{"symbol":"ADPT","url":"https://intraalpha.com/companies/ADPT","capturedAt":"2026-10-22T23:00:57.206Z","state":"ready","quote":{"symbol":"ADPT","last_price":24.41,"prev_close":25.33,"regular_close":24.41,"change":-0.92,"change_pct":-3.6321,"regular_change":-0.92,"regular_change_pct":-3.6321,"extended_change":0,"extended_change_pct":0,"bid":23.25,"ask":26,"bid_size":400,"ask_size":100,"volume":1258757,"vwap":24.463762,"open":25.39,"high":25.68,"low":23.91,"close":24.41,"trade_count":20830,"last_trade_at":"2026-10-22T20:00:02.31832715Z","last_quote_at":"2026-10-22T23:00:10.387135992Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","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":{"symbol":"ADPT","fetched_at":"2026-10-22T23:00:56.343628+00:00","name":"Adaptive Biotechnologies Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Adaptive Biotechnologies Corporation, a commercial-stage company, develops an immune medicine platform for the diagnosis and treatment of various diseases. The company is headquartered in Seattle, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4042563000,"ebitda":-21327000,"pe_ratio":null,"peg_ratio":0,"book_value":0.898,"dividend_per_share":null,"dividend_yield":null,"eps":-0.41,"revenue_ttm":308081000,"gross_profit_ttm":144619000,"profit_margin":-0.207,"operating_margin_ttm":-0.22,"return_on_assets_ttm":-0.0412,"return_on_equity_ttm":-0.388,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.215,"analyst_target_price":29.81,"analyst_number":2,"beta":2.096,"fifty_two_week_high":30.74,"fifty_two_week_low":12,"fifty_day_ma":26.13,"two_hundred_day_ma":19.26,"shares_outstanding":159596000,"forward_pe":null,"price_to_sales":13.12,"price_to_book":31.15,"ev_to_revenue":14.66,"ev_to_ebitda":-0.999},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:56.343628+00:00"},"optionObservedAt":"2026-10-22T19:55:12.810Z","bars":[{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-15T08:30:00Z","v":265,"vw":25.3},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-15T09:40:00Z","v":100,"vw":25.3},{"c":25.4,"h":25.5,"l":25.31,"n":53,"o":25.5,"t":"2026-10-15T11:05:00Z","v":6375,"vw":25.367521},{"c":25.56,"h":25.56,"l":25.56,"n":14,"o":25.56,"t":"2026-10-15T11:10:00Z","v":2240,"vw":25.56},{"c":25.84,"h":25.84,"l":25.84,"n":4,"o":25.84,"t":"2026-10-15T11:30:00Z","v":400,"vw":25.84},{"c":25.6,"h":25.78,"l":25.6,"n":13,"o":25.78,"t":"2026-10-15T12:05:00Z","v":1504,"vw":25.700148},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-15T12:25:00Z","v":150,"vw":25.55},{"c":25.57,"h":25.57,"l":25.45,"n":8,"o":25.45,"t":"2026-10-15T12:45:00Z","v":435,"vw":25.534706},{"c":25.42,"h":25.56,"l":24.88,"n":246,"o":25.47,"t":"2026-10-15T13:30:00Z","v":29197,"vw":25.40506},{"c":25.31,"h":25.33,"l":25.04,"n":267,"o":25.23,"t":"2026-10-15T13:35:00Z","v":12883,"vw":25.21235},{"c":25.41,"h":25.41,"l":25.17,"n":212,"o":25.26,"t":"2026-10-15T13:40:00Z","v":5899,"vw":25.299338},{"c":25.29,"h":25.52,"l":25.22,"n":124,"o":25.5,"t":"2026-10-15T13:45:00Z","v":19514,"vw":25.424558},{"c":25.21,"h":25.4,"l":25.21,"n":131,"o":25.3,"t":"2026-10-15T13:50:00Z","v":6955,"vw":25.332642},{"c":25.54,"h":25.54,"l":25.25,"n":257,"o":25.25,"t":"2026-10-15T13:55:00Z","v":15290,"vw":25.382328},{"c":25.51,"h":25.68,"l":25.51,"n":287,"o":25.56,"t":"2026-10-15T14:00:00Z","v":13186,"vw":25.587974},{"c":25.71,"h":25.72,"l":25.505,"n":231,"o":25.51,"t":"2026-10-15T14:05:00Z","v":9516,"vw":25.632428},{"c":25.59,"h":25.71,"l":25.59,"n":225,"o":25.67,"t":"2026-10-15T14:10:00Z","v":10206,"vw":25.663775},{"c":25.61,"h":25.61,"l":25.5,"n":255,"o":25.52,"t":"2026-10-15T14:15:00Z","v":10793,"vw":25.53307},{"c":25.56,"h":25.68,"l":25.46,"n":692,"o":25.66,"t":"2026-10-15T14:20:00Z","v":46637,"vw":25.526866},{"c":25.51,"h":25.61,"l":25.5,"n":301,"o":25.575,"t":"2026-10-15T14:25:00Z","v":15838,"vw":25.550681},{"c":25.455,"h":25.5,"l":25.35,"n":227,"o":25.47,"t":"2026-10-15T14:30:00Z","v":11265,"vw":25.435215},{"c":25.57,"h":25.57,"l":25.4,"n":175,"o":25.42,"t":"2026-10-15T14:35:00Z","v":6123,"vw":25.473308},{"c":25.705,"h":25.72,"l":25.64,"n":189,"o":25.64,"t":"2026-10-15T14:40:00Z","v":17728,"vw":25.699397},{"c":25.7,"h":25.78,"l":25.69,"n":336,"o":25.71,"t":"2026-10-15T14:45:00Z","v":19925,"vw":25.726314},{"c":25.77,"h":25.8,"l":25.66,"n":290,"o":25.69,"t":"2026-10-15T14:50:00Z","v":14679,"vw":25.736675},{"c":25.805,"h":25.86,"l":25.77,"n":265,"o":25.8,"t":"2026-10-15T14:55:00Z","v":15873,"vw":25.806382},{"c":25.775,"h":25.82,"l":25.69,"n":403,"o":25.79,"t":"2026-10-15T15:00:00Z","v":24398,"vw":25.757115},{"c":25.81,"h":25.835,"l":25.7,"n":291,"o":25.72,"t":"2026-10-15T15:05:00Z","v":17433,"vw":25.749828},{"c":25.71,"h":25.84,"l":25.705,"n":220,"o":25.81,"t":"2026-10-15T15:10:00Z","v":13357,"vw":25.756866},{"c":25.76,"h":25.78,"l":25.7,"n":205,"o":25.71,"t":"2026-10-15T15:15:00Z","v":11405,"vw":25.723815},{"c":25.7,"h":25.766631,"l":25.6901,"n":216,"o":25.766631,"t":"2026-10-15T15:20:00Z","v":13110,"vw":25.725732},{"c":25.75133,"h":25.77,"l":25.65,"n":272,"o":25.67,"t":"2026-10-15T15:25:00Z","v":15042,"vw":25.705205},{"c":25.68,"h":25.77,"l":25.65,"n":248,"o":25.745,"t":"2026-10-15T15:30:00Z","v":12807,"vw":25.708674},{"c":25.72,"h":25.75,"l":25.64,"n":193,"o":25.64,"t":"2026-10-15T15:35:00Z","v":13645,"vw":25.689287},{"c":25.67,"h":25.755,"l":25.66,"n":267,"o":25.72,"t":"2026-10-15T15:40:00Z","v":11672,"vw":25.697293},{"c":25.755,"h":25.755,"l":25.65,"n":285,"o":25.68,"t":"2026-10-15T15:45:00Z","v":14842,"vw":25.701822},{"c":25.845,"h":25.91,"l":25.76,"n":393,"o":25.76,"t":"2026-10-15T15:50:00Z","v":26854,"vw":25.821555},{"c":25.78,"h":25.88,"l":25.745,"n":214,"o":25.845,"t":"2026-10-15T15:55:00Z","v":13858,"vw":25.813521},{"c":25.77,"h":25.83,"l":25.77,"n":234,"o":25.795,"t":"2026-10-15T16:00:00Z","v":14504,"vw":25.795853},{"c":25.875,"h":25.88,"l":25.78,"n":220,"o":25.79,"t":"2026-10-15T16:05:00Z","v":13187,"vw":25.82192},{"c":25.76,"h":25.83,"l":25.745,"n":216,"o":25.83,"t":"2026-10-15T16:10:00Z","v":18467,"vw":25.778051},{"c":25.63,"h":25.78,"l":25.62,"n":462,"o":25.75,"t":"2026-10-15T16:15:00Z","v":31663,"vw":25.71758},{"c":25.59,"h":25.66,"l":25.59,"n":235,"o":25.64,"t":"2026-10-15T16:20:00Z","v":24707,"vw":25.614423},{"c":25.56,"h":25.655,"l":25.54,"n":291,"o":25.61,"t":"2026-10-15T16:25:00Z","v":14788,"vw":25.592335},{"c":25.405,"h":25.56,"l":25.39,"n":361,"o":25.53,"t":"2026-10-15T16:30:00Z","v":31172,"vw":25.439239},{"c":25.47,"h":25.5,"l":25.38,"n":377,"o":25.395,"t":"2026-10-15T16:35:00Z","v":20236,"vw":25.441679},{"c":25.525,"h":25.53,"l":25.46,"n":200,"o":25.5,"t":"2026-10-15T16:40:00Z","v":11045,"vw":25.476546},{"c":25.52,"h":25.58,"l":25.52,"n":284,"o":25.52,"t":"2026-10-15T16:45:00Z","v":16460,"vw":25.542842},{"c":25.47,"h":25.54,"l":25.46,"n":293,"o":25.5,"t":"2026-10-15T16:50:00Z","v":15766,"vw":25.505377},{"c":25.51,"h":25.51,"l":25.46,"n":277,"o":25.48,"t":"2026-10-15T16:55:00Z","v":15142,"vw":25.482475},{"c":25.51,"h":25.515,"l":25.47,"n":218,"o":25.5,"t":"2026-10-15T17:00:00Z","v":13049,"vw":25.490525},{"c":25.46,"h":25.495,"l":25.46,"n":265,"o":25.48,"t":"2026-10-15T17:05:00Z","v":14867,"vw":25.476258},{"c":25.505,"h":25.54,"l":25.475,"n":564,"o":25.48,"t":"2026-10-15T17:10:00Z","v":32304,"vw":25.505506},{"c":25.5,"h":25.51,"l":25.475,"n":285,"o":25.5,"t":"2026-10-15T17:15:00Z","v":20439,"vw":25.490461},{"c":25.42,"h":25.49,"l":25.4,"n":295,"o":25.49,"t":"2026-10-15T17:20:00Z","v":16867,"vw":25.455336},{"c":25.46,"h":25.46,"l":25.42,"n":185,"o":25.425,"t":"2026-10-15T17:25:00Z","v":10682,"vw":25.432385},{"c":25.51,"h":25.53,"l":25.46,"n":253,"o":25.46,"t":"2026-10-15T17:30:00Z","v":14522,"vw":25.491906},{"c":25.675,"h":25.705,"l":25.53,"n":497,"o":25.53,"t":"2026-10-15T17:35:00Z","v":47017,"vw":25.595374},{"c":25.61,"h":25.695,"l":25.58,"n":312,"o":25.66,"t":"2026-10-15T17:40:00Z","v":24719,"vw":25.650736},{"c":25.67,"h":25.7,"l":25.59,"n":364,"o":25.615,"t":"2026-10-15T17:45:00Z","v":29874,"vw":25.650952},{"c":25.65,"h":25.68,"l":25.63,"n":238,"o":25.665,"t":"2026-10-15T17:50:00Z","v":16035,"vw":25.651713},{"c":25.63,"h":25.67,"l":25.63,"n":161,"o":25.65,"t":"2026-10-15T17:55:00Z","v":12888,"vw":25.645576},{"c":25.61,"h":25.655,"l":25.6,"n":360,"o":25.64,"t":"2026-10-15T18:00:00Z","v":22274,"vw":25.625772},{"c":25.58,"h":25.64,"l":25.57,"n":261,"o":25.6,"t":"2026-10-15T18:05:00Z","v":16029,"vw":25.604584},{"c":25.55,"h":25.58,"l":25.54,"n":199,"o":25.57,"t":"2026-10-15T18:10:00Z","v":14113,"vw":25.562812},{"c":25.61,"h":25.61,"l":25.54,"n":195,"o":25.54,"t":"2026-10-15T18:15:00Z","v":14180,"vw":25.578804},{"c":25.58,"h":25.6,"l":25.57,"n":284,"o":25.6,"t":"2026-10-15T18:20:00Z","v":18202,"vw":25.584348},{"c":25.595,"h":25.6,"l":25.575,"n":194,"o":25.58,"t":"2026-10-15T18:25:00Z","v":12875,"vw":25.587426},{"c":25.66,"h":25.66,"l":25.58,"n":280,"o":25.58,"t":"2026-10-15T18:30:00Z","v":18613,"vw":25.615963},{"c":25.65,"h":25.67,"l":25.615,"n":341,"o":25.65,"t":"2026-10-15T18:35:00Z","v":23354,"vw":25.641961},{"c":25.68,"h":25.725,"l":25.64,"n":268,"o":25.64,"t":"2026-10-15T18:40:00Z","v":20380,"vw":25.687339},{"c":25.72,"h":25.73,"l":25.65,"n":184,"o":25.67,"t":"2026-10-15T18:45:00Z","v":12056,"vw":25.667886},{"c":25.75,"h":25.77,"l":25.71,"n":133,"o":25.73,"t":"2026-10-15T18:50:00Z","v":12842,"vw":25.743646},{"c":25.765,"h":25.78,"l":25.73,"n":186,"o":25.74,"t":"2026-10-15T18:55:00Z","v":12534,"vw":25.748022},{"c":25.79,"h":25.79,"l":25.74,"n":209,"o":25.78,"t":"2026-10-15T19:00:00Z","v":13476,"vw":25.754658},{"c":25.815,"h":25.845,"l":25.77,"n":145,"o":25.77,"t":"2026-10-15T19:05:00Z","v":11043,"vw":25.804819},{"c":25.82,"h":25.84,"l":25.8,"n":260,"o":25.82,"t":"2026-10-15T19:10:00Z","v":17815,"vw":25.820476},{"c":25.82,"h":25.85,"l":25.81,"n":187,"o":25.81,"t":"2026-10-15T19:15:00Z","v":13515,"vw":25.834682},{"c":25.815,"h":25.85,"l":25.755,"n":297,"o":25.82,"t":"2026-10-15T19:20:00Z","v":25046,"vw":25.803624},{"c":25.81,"h":25.83,"l":25.79,"n":326,"o":25.79,"t":"2026-10-15T19:25:00Z","v":22058,"vw":25.808524},{"c":25.81,"h":25.835,"l":25.78,"n":379,"o":25.81,"t":"2026-10-15T19:30:00Z","v":25936,"vw":25.807259},{"c":25.81,"h":25.885,"l":25.805,"n":287,"o":25.83,"t":"2026-10-15T19:35:00Z","v":12050,"vw":25.852052},{"c":25.7,"h":25.85,"l":25.7,"n":493,"o":25.79,"t":"2026-10-15T19:40:00Z","v":30344,"vw":25.790151},{"c":25.585,"h":25.69,"l":25.585,"n":431,"o":25.685,"t":"2026-10-15T19:45:00Z","v":26797,"vw":25.63118},{"c":25.58,"h":25.665,"l":25.57,"n":680,"o":25.57,"t":"2026-10-15T19:50:00Z","v":43697,"vw":25.61856},{"c":25.585,"h":25.61,"l":25.49,"n":1846,"o":25.55,"t":"2026-10-15T19:55:00Z","v":119904,"vw":25.568015},{"c":25.58,"h":25.58,"l":25.58,"n":38,"o":25.58,"t":"2026-10-15T20:00:00Z","v":200507,"vw":25.58},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-15T21:15:00Z","v":100,"vw":25.95},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T11:05:00Z","v":111,"vw":25.6},{"c":25.7,"h":25.7,"l":25.7,"n":20,"o":25.7,"t":"2026-10-16T12:20:00Z","v":2404,"vw":25.7},{"c":25.64,"h":25.64,"l":25.63,"n":3,"o":25.63,"t":"2026-10-16T13:05:00Z","v":500,"vw":25.637996},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-16T13:25:00Z","v":205,"vw":25.5},{"c":25.65,"h":25.65,"l":25.2294,"n":79,"o":25.41,"t":"2026-10-16T13:30:00Z","v":41097,"vw":25.408113},{"c":25.295,"h":25.51,"l":25.17,"n":260,"o":25.51,"t":"2026-10-16T13:35:00Z","v":27846,"vw":25.323988},{"c":24.96,"h":25.28,"l":24.87,"n":139,"o":25.28,"t":"2026-10-16T13:40:00Z","v":10057,"vw":25.055507},{"c":24.315,"h":24.91,"l":24.24,"n":278,"o":24.9,"t":"2026-10-16T13:45:00Z","v":26103,"vw":24.64455},{"c":24.48,"h":24.58,"l":24.22,"n":404,"o":24.315,"t":"2026-10-16T13:50:00Z","v":26749,"vw":24.369679},{"c":24.355,"h":24.52,"l":24.1718,"n":501,"o":24.45,"t":"2026-10-16T13:55:00Z","v":41721,"vw":24.317811},{"c":24.54,"h":24.565,"l":24.32,"n":1026,"o":24.36,"t":"2026-10-16T14:00:00Z","v":57063,"vw":24.453792},{"c":24.41,"h":24.57,"l":24.375,"n":760,"o":24.55,"t":"2026-10-16T14:05:00Z","v":31905,"vw":24.453841},{"c":24.555,"h":24.58,"l":24.25,"n":684,"o":24.405,"t":"2026-10-16T14:10:00Z","v":29795,"vw":24.371303},{"c":24.7,"h":24.84,"l":24.57,"n":476,"o":24.6,"t":"2026-10-16T14:15:00Z","v":27817,"vw":24.755689},{"c":24.75,"h":24.78,"l":24.67,"n":185,"o":24.7,"t":"2026-10-16T14:20:00Z","v":5981,"vw":24.719607},{"c":24.49,"h":24.745,"l":24.49,"n":231,"o":24.745,"t":"2026-10-16T14:25:00Z","v":9474,"vw":24.658728},{"c":24.46,"h":24.57,"l":24.4582,"n":222,"o":24.49,"t":"2026-10-16T14:30:00Z","v":9244,"vw":24.519636},{"c":24.51,"h":24.61,"l":24.495,"n":382,"o":24.52,"t":"2026-10-16T14:35:00Z","v":17176,"vw":24.545138},{"c":24.455,"h":24.56,"l":24.445,"n":502,"o":24.51,"t":"2026-10-16T14:40:00Z","v":20794,"vw":24.509646},{"c":24.61,"h":24.64,"l":24.395,"n":333,"o":24.4,"t":"2026-10-16T14:45:00Z","v":13795,"vw":24.530537},{"c":24.46,"h":24.595,"l":24.43,"n":464,"o":24.58,"t":"2026-10-16T14:50:00Z","v":34955,"vw":24.488222},{"c":24.375,"h":24.49,"l":24.35,"n":233,"o":24.455,"t":"2026-10-16T14:55:00Z","v":11007,"vw":24.421905},{"c":24.25,"h":24.34,"l":24.22,"n":454,"o":24.34,"t":"2026-10-16T15:00:00Z","v":21402,"vw":24.273007},{"c":24.16,"h":24.25,"l":24.11,"n":621,"o":24.25,"t":"2026-10-16T15:05:00Z","v":24812,"vw":24.18344},{"c":24.17,"h":24.25,"l":24.12,"n":372,"o":24.16,"t":"2026-10-16T15:10:00Z","v":31535,"vw":24.158535},{"c":24.11,"h":24.16,"l":24.035,"n":389,"o":24.15,"t":"2026-10-16T15:15:00Z","v":19453,"vw":24.107136},{"c":24.05,"h":24.115,"l":23.95,"n":512,"o":24.115,"t":"2026-10-16T15:20:00Z","v":36850,"vw":24.01748},{"c":24.05,"h":24.11,"l":24.01,"n":333,"o":24.05,"t":"2026-10-16T15:25:00Z","v":14663,"vw":24.04709},{"c":24.21,"h":24.21,"l":24.05,"n":238,"o":24.05,"t":"2026-10-16T15:30:00Z","v":19059,"vw":24.108602},{"c":24.205,"h":24.25,"l":24.1485,"n":270,"o":24.2,"t":"2026-10-16T15:35:00Z","v":10145,"vw":24.195758},{"c":24.18,"h":24.2,"l":24.17,"n":140,"o":24.19,"t":"2026-10-16T15:40:00Z","v":4136,"vw":24.185294},{"c":24.17,"h":24.21,"l":24.15,"n":194,"o":24.17,"t":"2026-10-16T15:45:00Z","v":7435,"vw":24.181875},{"c":24.1,"h":24.22,"l":24.1,"n":243,"o":24.175,"t":"2026-10-16T15:50:00Z","v":8482,"vw":24.175443},{"c":24.16,"h":24.16,"l":24.11,"n":142,"o":24.11,"t":"2026-10-16T15:55:00Z","v":3625,"vw":24.136554},{"c":24.145,"h":24.145,"l":24.085,"n":275,"o":24.135,"t":"2026-10-16T16:00:00Z","v":14085,"vw":24.120817},{"c":24.2408,"h":24.2408,"l":24.12,"n":379,"o":24.12,"t":"2026-10-16T16:05:00Z","v":16972,"vw":24.203217},{"c":24.275,"h":24.29,"l":24.22,"n":285,"o":24.25,"t":"2026-10-16T16:10:00Z","v":11877,"vw":24.25831},{"c":24.28,"h":24.29,"l":24.22,"n":245,"o":24.29,"t":"2026-10-16T16:15:00Z","v":7665,"vw":24.257496},{"c":24.28,"h":24.335,"l":24.28,"n":275,"o":24.29,"t":"2026-10-16T16:20:00Z","v":16730,"vw":24.318513},{"c":24.22,"h":24.285,"l":24.2125,"n":273,"o":24.28,"t":"2026-10-16T16:25:00Z","v":10588,"vw":24.250879},{"c":24.22,"h":24.27,"l":24.2,"n":311,"o":24.22,"t":"2026-10-16T16:30:00Z","v":13752,"vw":24.232168},{"c":24.335,"h":24.335,"l":24.22,"n":234,"o":24.22,"t":"2026-10-16T16:35:00Z","v":7373,"vw":24.258147},{"c":24.34,"h":24.34,"l":24.3,"n":238,"o":24.31,"t":"2026-10-16T16:40:00Z","v":13867,"vw":24.312115},{"c":24.3211,"h":24.37,"l":24.3211,"n":182,"o":24.37,"t":"2026-10-16T16:45:00Z","v":11242,"vw":24.350441},{"c":24.4,"h":24.41,"l":24.31,"n":190,"o":24.33,"t":"2026-10-16T16:50:00Z","v":5718,"vw":24.34125},{"c":24.39,"h":24.44,"l":24.36,"n":202,"o":24.43,"t":"2026-10-16T16:55:00Z","v":7547,"vw":24.406603},{"c":24.35,"h":24.41,"l":24.325,"n":338,"o":24.41,"t":"2026-10-16T17:00:00Z","v":12528,"vw":24.346152},{"c":24.26,"h":24.35,"l":24.25,"n":306,"o":24.35,"t":"2026-10-16T17:05:00Z","v":13444,"vw":24.3103},{"c":24.235,"h":24.265,"l":24.2,"n":194,"o":24.25,"t":"2026-10-16T17:10:00Z","v":6400,"vw":24.227469},{"c":24.19,"h":24.24,"l":24.185,"n":237,"o":24.23,"t":"2026-10-16T17:15:00Z","v":9499,"vw":24.21659},{"c":24.24,"h":24.29,"l":24.2,"n":465,"o":24.2,"t":"2026-10-16T17:20:00Z","v":43015,"vw":24.251609},{"c":24.24,"h":24.28,"l":24.205,"n":234,"o":24.23,"t":"2026-10-16T17:25:00Z","v":11919,"vw":24.228617},{"c":24.36,"h":24.365,"l":24.26,"n":222,"o":24.26,"t":"2026-10-16T17:30:00Z","v":8578,"vw":24.318024},{"c":24.25,"h":24.34,"l":24.24,"n":299,"o":24.34,"t":"2026-10-16T17:35:00Z","v":10278,"vw":24.292589},{"c":24.26,"h":24.35,"l":24.25,"n":372,"o":24.25,"t":"2026-10-16T17:40:00Z","v":19602,"vw":24.303755},{"c":24.23,"h":24.27,"l":24.21,"n":227,"o":24.27,"t":"2026-10-16T17:45:00Z","v":7313,"vw":24.239395},{"c":24.19,"h":24.24,"l":24.19,"n":305,"o":24.22,"t":"2026-10-16T17:50:00Z","v":16201,"vw":24.223846},{"c":24.12,"h":24.185,"l":24.09,"n":193,"o":24.185,"t":"2026-10-16T17:55:00Z","v":4480,"vw":24.127982},{"c":24.12,"h":24.17,"l":24.08,"n":242,"o":24.08,"t":"2026-10-16T18:00:00Z","v":7772,"vw":24.11656},{"c":24.2051,"h":24.25,"l":24.115,"n":504,"o":24.13,"t":"2026-10-16T18:05:00Z","v":34213,"vw":24.176884},{"c":24.22,"h":24.22,"l":24.185,"n":145,"o":24.19,"t":"2026-10-16T18:10:00Z","v":5944,"vw":24.201669},{"c":24.13,"h":24.19,"l":24.11,"n":357,"o":24.19,"t":"2026-10-16T18:15:00Z","v":10656,"vw":24.145303},{"c":24.14,"h":24.17,"l":24.105,"n":300,"o":24.13,"t":"2026-10-16T18:20:00Z","v":10502,"vw":24.137578},{"c":24.2,"h":24.21,"l":24.135,"n":227,"o":24.135,"t":"2026-10-16T18:25:00Z","v":7350,"vw":24.173058},{"c":24.23,"h":24.245,"l":24.165,"n":244,"o":24.19,"t":"2026-10-16T18:30:00Z","v":7766,"vw":24.200021},{"c":24.23,"h":24.23,"l":24.19,"n":238,"o":24.23,"t":"2026-10-16T18:35:00Z","v":7799,"vw":24.206183},{"c":24.18,"h":24.25,"l":24.18,"n":282,"o":24.22,"t":"2026-10-16T18:40:00Z","v":8605,"vw":24.212099},{"c":24.16,"h":24.19,"l":24.16,"n":195,"o":24.185,"t":"2026-10-16T18:45:00Z","v":8320,"vw":24.16744},{"c":24.07,"h":24.15,"l":24.06,"n":296,"o":24.15,"t":"2026-10-16T18:50:00Z","v":10012,"vw":24.11523},{"c":24.09,"h":24.12,"l":24,"n":476,"o":24.06,"t":"2026-10-16T18:55:00Z","v":23112,"vw":24.041182},{"c":24.0601,"h":24.105,"l":24.05,"n":309,"o":24.09,"t":"2026-10-16T19:00:00Z","v":9463,"vw":24.078912},{"c":24.045,"h":24.07,"l":23.98,"n":380,"o":24.07,"t":"2026-10-16T19:05:00Z","v":13510,"vw":24.017308},{"c":24.105,"h":24.13,"l":24.07,"n":237,"o":24.07,"t":"2026-10-16T19:10:00Z","v":7263,"vw":24.092561},{"c":23.995,"h":24.12,"l":23.98,"n":259,"o":24.11,"t":"2026-10-16T19:15:00Z","v":11126,"vw":24.046758},{"c":24.075,"h":24.115,"l":24,"n":357,"o":24,"t":"2026-10-16T19:20:00Z","v":15469,"vw":24.054471},{"c":24.08,"h":24.11,"l":24.055,"n":355,"o":24.07,"t":"2026-10-16T19:25:00Z","v":14198,"vw":24.075423},{"c":24.14,"h":24.15,"l":24.015,"n":715,"o":24.07,"t":"2026-10-16T19:30:00Z","v":39584,"vw":24.095447},{"c":24.105,"h":24.2,"l":24.095,"n":455,"o":24.13,"t":"2026-10-16T19:35:00Z","v":22925,"vw":24.163999},{"c":24.075,"h":24.17,"l":24.05,"n":931,"o":24.105,"t":"2026-10-16T19:40:00Z","v":55098,"vw":24.097641},{"c":24.09,"h":24.12,"l":24.05,"n":536,"o":24.075,"t":"2026-10-16T19:45:00Z","v":35222,"vw":24.091406},{"c":24.01,"h":24.115,"l":24,"n":1035,"o":24.08,"t":"2026-10-16T19:50:00Z","v":81565,"vw":24.062053},{"c":24.04,"h":24.055,"l":23.97,"n":2724,"o":24.02,"t":"2026-10-16T19:55:00Z","v":224093,"vw":24.016658},{"c":24.02,"h":24.035,"l":24.02,"n":50,"o":24.02,"t":"2026-10-16T20:00:00Z","v":287319,"vw":24.020012},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-16T20:05:00Z","v":26651,"vw":24.02},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-16T23:25:00Z","v":275,"vw":23.75},{"c":24.35,"h":24.5,"l":24.35,"n":31,"o":24.5,"t":"2026-10-19T08:00:00Z","v":5554,"vw":24.431714},{"c":24.1,"h":24.15,"l":24.1,"n":12,"o":24.1,"t":"2026-10-19T11:00:00Z","v":858,"vw":24.105882},{"c":24.26,"h":24.26,"l":24.26,"n":2,"o":24.26,"t":"2026-10-19T11:05:00Z","v":301,"vw":24.26},{"c":24.22,"h":24.3,"l":24.22,"n":35,"o":24.29,"t":"2026-10-19T12:00:00Z","v":3894,"vw":24.280869},{"c":24.2,"h":24.2,"l":24.2,"n":6,"o":24.2,"t":"2026-10-19T12:30:00Z","v":1003,"vw":24.2},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-19T12:35:00Z","v":1032,"vw":24.21},{"c":24.25,"h":24.25,"l":24.25,"n":6,"o":24.25,"t":"2026-10-19T13:15:00Z","v":203,"vw":24.25},{"c":24.29,"h":24.29,"l":24.29,"n":3,"o":24.29,"t":"2026-10-19T13:20:00Z","v":253,"vw":24.29},{"c":24.34,"h":24.34,"l":24.25,"n":26,"o":24.25,"t":"2026-10-19T13:25:00Z","v":1259,"vw":24.273636},{"c":24.855,"h":24.88,"l":24.29,"n":217,"o":24.29,"t":"2026-10-19T13:30:00Z","v":21394,"vw":24.389217},{"c":24.45,"h":24.83,"l":24.45,"n":200,"o":24.83,"t":"2026-10-19T13:35:00Z","v":13257,"vw":24.556942},{"c":24.01,"h":24.44,"l":24,"n":233,"o":24.39,"t":"2026-10-19T13:40:00Z","v":16549,"vw":24.251341},{"c":24.105,"h":24.24,"l":24.06,"n":279,"o":24.08,"t":"2026-10-19T13:45:00Z","v":11800,"vw":24.145562},{"c":24.1,"h":24.25,"l":24.06,"n":182,"o":24.125,"t":"2026-10-19T13:50:00Z","v":8952,"vw":24.164016},{"c":24.09,"h":24.11,"l":24.03,"n":181,"o":24.05,"t":"2026-10-19T13:55:00Z","v":4588,"vw":24.058922},{"c":24.04,"h":24.2,"l":23.985,"n":197,"o":24.12,"t":"2026-10-19T14:00:00Z","v":8414,"vw":24.103278},{"c":24.12,"h":24.12,"l":24.03,"n":169,"o":24.07,"t":"2026-10-19T14:05:00Z","v":5373,"vw":24.071757},{"c":24.25,"h":24.3,"l":24.07,"n":244,"o":24.07,"t":"2026-10-19T14:10:00Z","v":23645,"vw":24.232192},{"c":24.16,"h":24.255,"l":24.16,"n":175,"o":24.255,"t":"2026-10-19T14:15:00Z","v":5230,"vw":24.206176},{"c":24.23,"h":24.23,"l":24.12,"n":258,"o":24.15,"t":"2026-10-19T14:20:00Z","v":9322,"vw":24.159698},{"c":24.26,"h":24.28,"l":24.19,"n":159,"o":24.19,"t":"2026-10-19T14:25:00Z","v":7077,"vw":24.24588},{"c":24.16,"h":24.29,"l":24.15,"n":117,"o":24.29,"t":"2026-10-19T14:30:00Z","v":3304,"vw":24.190533},{"c":24.19,"h":24.19,"l":24.15,"n":226,"o":24.17,"t":"2026-10-19T14:35:00Z","v":7429,"vw":24.172841},{"c":24.17,"h":24.195,"l":24.14,"n":129,"o":24.195,"t":"2026-10-19T14:40:00Z","v":4058,"vw":24.17087},{"c":24.15,"h":24.2,"l":24.15,"n":121,"o":24.175,"t":"2026-10-19T14:45:00Z","v":3157,"vw":24.1744},{"c":24.0201,"h":24.16,"l":24.01,"n":273,"o":24.15,"t":"2026-10-19T14:50:00Z","v":9417,"vw":24.083954},{"c":24.06,"h":24.06,"l":24.01,"n":272,"o":24.015,"t":"2026-10-19T14:55:00Z","v":6962,"vw":24.02954},{"c":24,"h":24.07,"l":23.95,"n":295,"o":24.06,"t":"2026-10-19T15:00:00Z","v":7214,"vw":24.009271},{"c":24.02,"h":24.02,"l":23.96,"n":145,"o":23.96,"t":"2026-10-19T15:05:00Z","v":2711,"vw":23.993895},{"c":23.985,"h":24.04,"l":23.97,"n":263,"o":24,"t":"2026-10-19T15:10:00Z","v":9018,"vw":23.998078},{"c":23.99,"h":24.04,"l":23.99,"n":290,"o":24,"t":"2026-10-19T15:15:00Z","v":9384,"vw":24.012382},{"c":23.91,"h":23.99,"l":23.91,"n":346,"o":23.97,"t":"2026-10-19T15:20:00Z","v":14037,"vw":23.94264},{"c":24.03,"h":24.05,"l":23.91,"n":273,"o":23.91,"t":"2026-10-19T15:25:00Z","v":8003,"vw":23.952134},{"c":24.04,"h":24.06,"l":24,"n":114,"o":24.02,"t":"2026-10-19T15:30:00Z","v":3448,"vw":24.023944},{"c":24.0975,"h":24.15,"l":24.03,"n":223,"o":24.05,"t":"2026-10-19T15:35:00Z","v":10386,"vw":24.097419},{"c":24.125,"h":24.16,"l":24.12,"n":226,"o":24.12,"t":"2026-10-19T15:40:00Z","v":5729,"vw":24.139254},{"c":24.12,"h":24.12,"l":24.09,"n":155,"o":24.12,"t":"2026-10-19T15:45:00Z","v":5593,"vw":24.104395},{"c":24.1,"h":24.13,"l":24.07,"n":137,"o":24.13,"t":"2026-10-19T15:50:00Z","v":4781,"vw":24.093944},{"c":24.13,"h":24.13,"l":24.105,"n":114,"o":24.11,"t":"2026-10-19T15:55:00Z","v":3836,"vw":24.11896},{"c":24.13,"h":24.135,"l":24.095,"n":227,"o":24.125,"t":"2026-10-19T16:00:00Z","v":9694,"vw":24.117201},{"c":24.13,"h":24.14,"l":24.07,"n":274,"o":24.13,"t":"2026-10-19T16:05:00Z","v":10282,"vw":24.104512},{"c":24.17,"h":24.17,"l":24.11,"n":90,"o":24.11,"t":"2026-10-19T16:10:00Z","v":3186,"vw":24.134112},{"c":24.09,"h":24.18,"l":24.09,"n":258,"o":24.165,"t":"2026-10-19T16:15:00Z","v":9640,"vw":24.152655},{"c":24.09,"h":24.09,"l":24.065,"n":169,"o":24.08,"t":"2026-10-19T16:20:00Z","v":5034,"vw":24.08111},{"c":24.09,"h":24.095,"l":24.06,"n":165,"o":24.09,"t":"2026-10-19T16:25:00Z","v":5746,"vw":24.081679},{"c":24.08,"h":24.1,"l":24.08,"n":145,"o":24.09,"t":"2026-10-19T16:30:00Z","v":4984,"vw":24.089205},{"c":24.08,"h":24.09,"l":24.075,"n":138,"o":24.08,"t":"2026-10-19T16:35:00Z","v":2908,"vw":24.080819},{"c":24.06,"h":24.08,"l":24.05,"n":144,"o":24.08,"t":"2026-10-19T16:40:00Z","v":3650,"vw":24.06208},{"c":24.03,"h":24.08,"l":24.03,"n":284,"o":24.05,"t":"2026-10-19T16:45:00Z","v":9623,"vw":24.056599},{"c":24.03,"h":24.06,"l":24.03,"n":188,"o":24.035,"t":"2026-10-19T16:50:00Z","v":6903,"vw":24.043444},{"c":23.985,"h":24.02,"l":23.985,"n":197,"o":24.02,"t":"2026-10-19T16:55:00Z","v":8010,"vw":23.996759},{"c":24.02,"h":24.03,"l":23.99,"n":180,"o":24,"t":"2026-10-19T17:00:00Z","v":6875,"vw":24.015059},{"c":24.01,"h":24.038,"l":24.01,"n":125,"o":24.02,"t":"2026-10-19T17:05:00Z","v":3224,"vw":24.016609},{"c":23.99,"h":24,"l":23.98,"n":166,"o":24,"t":"2026-10-19T17:10:00Z","v":4062,"vw":23.985491},{"c":24.03,"h":24.03,"l":23.96,"n":216,"o":23.9883,"t":"2026-10-19T17:15:00Z","v":10221,"vw":24.003119},{"c":24.035,"h":24.04,"l":24.01,"n":125,"o":24.02,"t":"2026-10-19T17:20:00Z","v":4301,"vw":24.023568},{"c":24.04,"h":24.06,"l":24.03,"n":253,"o":24.04,"t":"2026-10-19T17:25:00Z","v":11121,"vw":24.047574},{"c":24.01,"h":24.04,"l":24.01,"n":123,"o":24.04,"t":"2026-10-19T17:30:00Z","v":3762,"vw":24.023923},{"c":23.94,"h":24.015,"l":23.92,"n":387,"o":24,"t":"2026-10-19T17:35:00Z","v":21351,"vw":23.971659},{"c":23.95,"h":23.95,"l":23.895,"n":243,"o":23.93,"t":"2026-10-19T17:40:00Z","v":10935,"vw":23.924868},{"c":23.945,"h":23.95,"l":23.93,"n":87,"o":23.95,"t":"2026-10-19T17:45:00Z","v":2584,"vw":23.942077},{"c":23.925,"h":23.94,"l":23.905,"n":202,"o":23.94,"t":"2026-10-19T17:50:00Z","v":6587,"vw":23.918621},{"c":23.94,"h":23.94,"l":23.91,"n":254,"o":23.925,"t":"2026-10-19T17:55:00Z","v":9460,"vw":23.923963},{"c":23.95,"h":23.995,"l":23.94,"n":282,"o":23.94,"t":"2026-10-19T18:00:00Z","v":12048,"vw":23.954622},{"c":23.96,"h":23.99,"l":23.955,"n":180,"o":23.98,"t":"2026-10-19T18:05:00Z","v":8466,"vw":23.969392},{"c":24.01,"h":24.01,"l":23.94,"n":198,"o":23.96,"t":"2026-10-19T18:10:00Z","v":7618,"vw":23.95662},{"c":24,"h":24.01,"l":23.98,"n":150,"o":23.99,"t":"2026-10-19T18:15:00Z","v":5093,"vw":23.996369},{"c":24,"h":24,"l":23.98,"n":163,"o":23.995,"t":"2026-10-19T18:20:00Z","v":6418,"vw":23.98858},{"c":23.98,"h":23.99,"l":23.95,"n":199,"o":23.99,"t":"2026-10-19T18:25:00Z","v":5492,"vw":23.966454},{"c":23.93,"h":23.99,"l":23.93,"n":182,"o":23.98,"t":"2026-10-19T18:30:00Z","v":6630,"vw":23.977747},{"c":23.91,"h":23.92,"l":23.9,"n":160,"o":23.915,"t":"2026-10-19T18:35:00Z","v":6328,"vw":23.909806},{"c":23.95,"h":23.95,"l":23.9,"n":183,"o":23.91,"t":"2026-10-19T18:40:00Z","v":8975,"vw":23.929371},{"c":23.96,"h":23.97,"l":23.94,"n":140,"o":23.94,"t":"2026-10-19T18:45:00Z","v":5874,"vw":23.951525},{"c":23.91,"h":23.955,"l":23.91,"n":241,"o":23.95,"t":"2026-10-19T18:50:00Z","v":11805,"vw":23.942086},{"c":23.92,"h":23.92,"l":23.855,"n":328,"o":23.9,"t":"2026-10-19T18:55:00Z","v":14880,"vw":23.886196},{"c":23.97,"h":23.98,"l":23.92,"n":259,"o":23.92,"t":"2026-10-19T19:00:00Z","v":8807,"vw":23.948558},{"c":23.98,"h":23.98,"l":23.95,"n":192,"o":23.96,"t":"2026-10-19T19:05:00Z","v":9373,"vw":23.963841},{"c":23.96,"h":23.99,"l":23.955,"n":281,"o":23.99,"t":"2026-10-19T19:10:00Z","v":10361,"vw":23.97428},{"c":24.0699,"h":24.07,"l":23.97,"n":359,"o":23.97,"t":"2026-10-19T19:15:00Z","v":16082,"vw":24.020779},{"c":24.04,"h":24.07,"l":24.01,"n":335,"o":24.06,"t":"2026-10-19T19:20:00Z","v":14996,"vw":24.04386},{"c":24.085,"h":24.09,"l":24.03,"n":312,"o":24.055,"t":"2026-10-19T19:25:00Z","v":16214,"vw":24.044689},{"c":24.03,"h":24.11,"l":24.03,"n":412,"o":24.09,"t":"2026-10-19T19:30:00Z","v":20417,"vw":24.086642},{"c":24.01,"h":24.02,"l":23.99,"n":328,"o":24.015,"t":"2026-10-19T19:35:00Z","v":13074,"vw":24.00628},{"c":23.95,"h":24.01,"l":23.94,"n":610,"o":23.995,"t":"2026-10-19T19:40:00Z","v":25733,"vw":23.970937},{"c":24.03,"h":24.095,"l":23.945,"n":1315,"o":23.945,"t":"2026-10-19T19:45:00Z","v":87480,"vw":24.046555},{"c":23.87,"h":24.02,"l":23.86,"n":1004,"o":24.02,"t":"2026-10-19T19:50:00Z","v":56658,"vw":23.95812},{"c":23.95,"h":23.96,"l":23.87,"n":2188,"o":23.87,"t":"2026-10-19T19:55:00Z","v":144326,"vw":23.911694},{"c":23.95,"h":24.02,"l":23.95,"n":46,"o":23.95,"t":"2026-10-19T20:00:00Z","v":202823,"vw":23.950457},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-19T20:05:00Z","v":100,"vw":23.95},{"c":23.81,"h":23.93,"l":23.81,"n":4,"o":23.93,"t":"2026-10-19T20:15:00Z","v":400,"vw":23.848217},{"c":24.05,"h":24.05,"l":24.05,"n":4,"o":24.05,"t":"2026-10-20T10:55:00Z","v":300,"vw":24.05},{"c":24,"h":24.1,"l":24,"n":45,"o":24.08,"t":"2026-10-20T11:00:00Z","v":5867,"vw":24.056638},{"c":23.98,"h":24.09,"l":23.98,"n":20,"o":24.02,"t":"2026-10-20T11:05:00Z","v":2022,"vw":24.018752},{"c":23.9,"h":23.9,"l":23.9,"n":15,"o":23.9,"t":"2026-10-20T11:10:00Z","v":1113,"vw":23.9},{"c":23.99,"h":23.99,"l":23.99,"n":10,"o":23.99,"t":"2026-10-20T11:15:00Z","v":760,"vw":23.99},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-20T11:55:00Z","v":200,"vw":23.95},{"c":23.86,"h":23.9,"l":23.86,"n":6,"o":23.9,"t":"2026-10-20T12:10:00Z","v":499,"vw":23.868909},{"c":23.6191,"h":23.6191,"l":23.6191,"n":1,"o":23.6191,"t":"2026-10-20T13:10:00Z","v":200,"vw":23.6191},{"c":23.93,"h":24.42,"l":23.93,"n":153,"o":24.07,"t":"2026-10-20T13:30:00Z","v":17991,"vw":24.166016},{"c":24.035,"h":24.06,"l":23.94,"n":101,"o":23.995,"t":"2026-10-20T13:35:00Z","v":6323,"vw":24.013988},{"c":24,"h":24.035,"l":23.85,"n":100,"o":23.95,"t":"2026-10-20T13:40:00Z","v":5153,"vw":23.968876},{"c":23.98,"h":24.005,"l":23.92,"n":133,"o":23.995,"t":"2026-10-20T13:45:00Z","v":7159,"vw":23.964362},{"c":24.015,"h":24.09,"l":23.99,"n":74,"o":23.99,"t":"2026-10-20T13:50:00Z","v":3555,"vw":24.027802},{"c":24.26,"h":24.29,"l":24.02,"n":231,"o":24.02,"t":"2026-10-20T13:55:00Z","v":11924,"vw":24.147115},{"c":24.025,"h":24.25,"l":24.02,"n":209,"o":24.23,"t":"2026-10-20T14:00:00Z","v":12283,"vw":24.187097},{"c":24.2025,"h":24.2025,"l":23.94,"n":117,"o":23.94,"t":"2026-10-20T14:05:00Z","v":4368,"vw":24.048162},{"c":24.2675,"h":24.32,"l":24.1042,"n":128,"o":24.165,"t":"2026-10-20T14:10:00Z","v":12360,"vw":24.252976},{"c":24.505,"h":24.51,"l":24.32,"n":451,"o":24.32,"t":"2026-10-20T14:15:00Z","v":29484,"vw":24.421536},{"c":24.52,"h":24.56,"l":24.505,"n":111,"o":24.51,"t":"2026-10-20T14:20:00Z","v":4000,"vw":24.522837},{"c":24.625,"h":24.625,"l":24.475,"n":133,"o":24.48,"t":"2026-10-20T14:25:00Z","v":11380,"vw":24.521106},{"c":24.64,"h":24.72,"l":24.605,"n":238,"o":24.66,"t":"2026-10-20T14:30:00Z","v":7474,"vw":24.661421},{"c":24.59,"h":24.695,"l":24.59,"n":149,"o":24.65,"t":"2026-10-20T14:35:00Z","v":6101,"vw":24.662776},{"c":24.59,"h":24.655,"l":24.59,"n":240,"o":24.59,"t":"2026-10-20T14:40:00Z","v":11740,"vw":24.624144},{"c":24.56,"h":24.69,"l":24.54,"n":302,"o":24.62,"t":"2026-10-20T14:45:00Z","v":42176,"vw":24.629735},{"c":24.54,"h":24.64,"l":24.52,"n":464,"o":24.52,"t":"2026-10-20T14:50:00Z","v":25398,"vw":24.572249},{"c":24.76,"h":24.78,"l":24.57,"n":203,"o":24.57,"t":"2026-10-20T14:55:00Z","v":20295,"vw":24.625225},{"c":24.8,"h":24.8,"l":24.71,"n":173,"o":24.72,"t":"2026-10-20T15:00:00Z","v":9108,"vw":24.746082},{"c":24.81,"h":24.87,"l":24.79,"n":159,"o":24.805,"t":"2026-10-20T15:05:00Z","v":14717,"vw":24.82495},{"c":24.7,"h":24.815,"l":24.67,"n":168,"o":24.815,"t":"2026-10-20T15:10:00Z","v":6574,"vw":24.794073},{"c":24.83,"h":24.83,"l":24.695,"n":300,"o":24.695,"t":"2026-10-20T15:15:00Z","v":13621,"vw":24.749562},{"c":24.72,"h":24.83,"l":24.69,"n":119,"o":24.77,"t":"2026-10-20T15:20:00Z","v":3695,"vw":24.727747},{"c":24.71,"h":24.77,"l":24.7,"n":155,"o":24.735,"t":"2026-10-20T15:25:00Z","v":4537,"vw":24.740541},{"c":24.75,"h":24.76,"l":24.72,"n":174,"o":24.74,"t":"2026-10-20T15:30:00Z","v":5395,"vw":24.733426},{"c":24.74,"h":24.7975,"l":24.74,"n":138,"o":24.77,"t":"2026-10-20T15:35:00Z","v":3555,"vw":24.771659},{"c":24.83,"h":24.83,"l":24.75,"n":268,"o":24.755,"t":"2026-10-20T15:40:00Z","v":9215,"vw":24.78689},{"c":24.84,"h":24.89,"l":24.82,"n":247,"o":24.835,"t":"2026-10-20T15:45:00Z","v":12040,"vw":24.854118},{"c":24.785,"h":24.8607,"l":24.78,"n":200,"o":24.83,"t":"2026-10-20T15:50:00Z","v":6381,"vw":24.818786},{"c":24.78,"h":24.82,"l":24.78,"n":228,"o":24.785,"t":"2026-10-20T15:55:00Z","v":6536,"vw":24.796064},{"c":24.71,"h":24.78,"l":24.71,"n":182,"o":24.74,"t":"2026-10-20T16:00:00Z","v":5087,"vw":24.748878},{"c":24.64,"h":24.71,"l":24.605,"n":302,"o":24.71,"t":"2026-10-20T16:05:00Z","v":16411,"vw":24.659984},{"c":24.65,"h":24.68,"l":24.59,"n":197,"o":24.65,"t":"2026-10-20T16:10:00Z","v":8705,"vw":24.639832},{"c":24.595,"h":24.66,"l":24.59,"n":162,"o":24.66,"t":"2026-10-20T16:15:00Z","v":7652,"vw":24.611417},{"c":24.665,"h":24.685,"l":24.6,"n":205,"o":24.6,"t":"2026-10-20T16:20:00Z","v":6822,"vw":24.64922},{"c":24.695,"h":24.695,"l":24.66,"n":171,"o":24.66,"t":"2026-10-20T16:25:00Z","v":5358,"vw":24.681964},{"c":24.73,"h":24.74,"l":24.68,"n":199,"o":24.69,"t":"2026-10-20T16:30:00Z","v":6976,"vw":24.708119},{"c":24.66,"h":24.73,"l":24.66,"n":168,"o":24.73,"t":"2026-10-20T16:35:00Z","v":8671,"vw":24.700022},{"c":24.65,"h":24.665,"l":24.63,"n":200,"o":24.65,"t":"2026-10-20T16:40:00Z","v":9254,"vw":24.652403},{"c":24.57,"h":24.65,"l":24.57,"n":284,"o":24.65,"t":"2026-10-20T16:45:00Z","v":7672,"vw":24.606393},{"c":24.51,"h":24.59,"l":24.51,"n":144,"o":24.57,"t":"2026-10-20T16:50:00Z","v":3757,"vw":24.57},{"c":24.51,"h":24.52,"l":24.49,"n":156,"o":24.49,"t":"2026-10-20T16:55:00Z","v":9373,"vw":24.508537},{"c":24.545,"h":24.545,"l":24.515,"n":228,"o":24.52,"t":"2026-10-20T17:00:00Z","v":6969,"vw":24.523607},{"c":24.56,"h":24.56,"l":24.52,"n":97,"o":24.52,"t":"2026-10-20T17:05:00Z","v":3088,"vw":24.55},{"c":24.61,"h":24.62,"l":24.57,"n":173,"o":24.57,"t":"2026-10-20T17:10:00Z","v":5143,"vw":24.592985},{"c":24.57,"h":24.6,"l":24.57,"n":169,"o":24.58,"t":"2026-10-20T17:15:00Z","v":6594,"vw":24.586},{"c":24.55,"h":24.6,"l":24.55,"n":223,"o":24.55,"t":"2026-10-20T17:20:00Z","v":11150,"vw":24.581809},{"c":24.525,"h":24.56,"l":24.525,"n":150,"o":24.54,"t":"2026-10-20T17:25:00Z","v":4439,"vw":24.544209},{"c":24.56,"h":24.56,"l":24.515,"n":177,"o":24.525,"t":"2026-10-20T17:30:00Z","v":4891,"vw":24.538637},{"c":24.565,"h":24.58,"l":24.555,"n":127,"o":24.56,"t":"2026-10-20T17:35:00Z","v":6046,"vw":24.564002},{"c":24.55,"h":24.58,"l":24.55,"n":155,"o":24.58,"t":"2026-10-20T17:40:00Z","v":3572,"vw":24.56501},{"c":24.55,"h":24.57,"l":24.55,"n":101,"o":24.56,"t":"2026-10-20T17:45:00Z","v":3023,"vw":24.55675},{"c":24.475,"h":24.54,"l":24.475,"n":220,"o":24.54,"t":"2026-10-20T17:50:00Z","v":14813,"vw":24.503837},{"c":24.48,"h":24.57,"l":24.45,"n":313,"o":24.5,"t":"2026-10-20T17:55:00Z","v":13211,"vw":24.533126},{"c":24.65,"h":24.67,"l":24.48,"n":276,"o":24.48,"t":"2026-10-20T18:00:00Z","v":21781,"vw":24.566319},{"c":24.665,"h":24.665,"l":24.6,"n":175,"o":24.65,"t":"2026-10-20T18:05:00Z","v":14510,"vw":24.619327},{"c":24.725,"h":24.755,"l":24.67,"n":303,"o":24.69,"t":"2026-10-20T18:10:00Z","v":19357,"vw":24.728286},{"c":24.74,"h":24.77,"l":24.713,"n":144,"o":24.713,"t":"2026-10-20T18:15:00Z","v":12831,"vw":24.72922},{"c":24.72,"h":24.74,"l":24.71,"n":255,"o":24.74,"t":"2026-10-20T18:20:00Z","v":10751,"vw":24.718056},{"c":24.69,"h":24.72,"l":24.68,"n":174,"o":24.72,"t":"2026-10-20T18:25:00Z","v":7066,"vw":24.700828},{"c":24.64,"h":24.695,"l":24.63,"n":205,"o":24.68,"t":"2026-10-20T18:30:00Z","v":7893,"vw":24.671361},{"c":24.58,"h":24.63,"l":24.555,"n":212,"o":24.63,"t":"2026-10-20T18:35:00Z","v":6362,"vw":24.59442},{"c":24.58,"h":24.58,"l":24.56,"n":123,"o":24.57,"t":"2026-10-20T18:40:00Z","v":3345,"vw":24.565733},{"c":24.65,"h":24.66,"l":24.59,"n":175,"o":24.59,"t":"2026-10-20T18:45:00Z","v":9912,"vw":24.620659},{"c":24.685,"h":24.69,"l":24.655,"n":237,"o":24.6575,"t":"2026-10-20T18:50:00Z","v":10353,"vw":24.666325},{"c":24.77,"h":24.77,"l":24.71,"n":150,"o":24.71,"t":"2026-10-20T18:55:00Z","v":7726,"vw":24.731101},{"c":24.755,"h":24.775,"l":24.73,"n":277,"o":24.76,"t":"2026-10-20T19:00:00Z","v":11891,"vw":24.753869},{"c":24.74,"h":24.779,"l":24.7204,"n":189,"o":24.75,"t":"2026-10-20T19:05:00Z","v":9629,"vw":24.743393},{"c":24.67,"h":24.78,"l":24.67,"n":282,"o":24.75,"t":"2026-10-20T19:10:00Z","v":12674,"vw":24.730835},{"c":24.62,"h":24.6915,"l":24.62,"n":292,"o":24.685,"t":"2026-10-20T19:15:00Z","v":18677,"vw":24.675254},{"c":24.63,"h":24.64,"l":24.61,"n":184,"o":24.63,"t":"2026-10-20T19:20:00Z","v":6755,"vw":24.625635},{"c":24.65,"h":24.67,"l":24.635,"n":343,"o":24.64,"t":"2026-10-20T19:25:00Z","v":16738,"vw":24.652689},{"c":24.63,"h":24.64,"l":24.58,"n":314,"o":24.64,"t":"2026-10-20T19:30:00Z","v":12126,"vw":24.602678},{"c":24.56,"h":24.63,"l":24.56,"n":213,"o":24.63,"t":"2026-10-20T19:35:00Z","v":8997,"vw":24.5835},{"c":24.58,"h":24.6,"l":24.56,"n":346,"o":24.58,"t":"2026-10-20T19:40:00Z","v":14324,"vw":24.581933},{"c":24.64,"h":24.65,"l":24.58,"n":448,"o":24.58,"t":"2026-10-20T19:45:00Z","v":28202,"vw":24.617191},{"c":24.61,"h":24.66,"l":24.59,"n":825,"o":24.63,"t":"2026-10-20T19:50:00Z","v":46814,"vw":24.623551},{"c":24.4,"h":24.6,"l":24.4,"n":1881,"o":24.6,"t":"2026-10-20T19:55:00Z","v":121275,"vw":24.449015},{"c":24.42,"h":24.42,"l":24.42,"n":50,"o":24.42,"t":"2026-10-20T20:00:00Z","v":267364,"vw":24.42},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-21T08:00:00Z","v":152,"vw":24.29},{"c":24.45,"h":24.45,"l":24.3,"n":13,"o":24.3,"t":"2026-10-21T11:00:00Z","v":1713,"vw":24.366569},{"c":24.46,"h":24.46,"l":24.46,"n":7,"o":24.46,"t":"2026-10-21T11:05:00Z","v":454,"vw":24.46},{"c":24.4,"h":24.45,"l":24.35,"n":17,"o":24.45,"t":"2026-10-21T12:50:00Z","v":1811,"vw":24.394309},{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-10-21T12:55:00Z","v":193,"vw":24.3},{"c":24.32,"h":24.35,"l":24.32,"n":18,"o":24.35,"t":"2026-10-21T13:25:00Z","v":1308,"vw":24.344311},{"c":24.75,"h":24.76,"l":24.25,"n":155,"o":24.36,"t":"2026-10-21T13:30:00Z","v":16543,"vw":24.39649},{"c":24.825,"h":24.83,"l":24.43,"n":211,"o":24.51,"t":"2026-10-21T13:35:00Z","v":8343,"vw":24.693628},{"c":25.03,"h":25.1,"l":24.8,"n":152,"o":24.91,"t":"2026-10-21T13:40:00Z","v":14633,"vw":24.991856},{"c":25.175,"h":25.26,"l":24.91,"n":244,"o":25.03,"t":"2026-10-21T13:45:00Z","v":14356,"vw":25.117289},{"c":25.14,"h":25.3,"l":25.09,"n":251,"o":25.15,"t":"2026-10-21T13:50:00Z","v":7593,"vw":25.181102},{"c":25.3,"h":25.33,"l":25.13,"n":266,"o":25.17,"t":"2026-10-21T13:55:00Z","v":10679,"vw":25.23},{"c":24.98,"h":25.29,"l":24.98,"n":200,"o":25.29,"t":"2026-10-21T14:00:00Z","v":7552,"vw":25.157165},{"c":25.18,"h":25.22,"l":24.92,"n":322,"o":24.99,"t":"2026-10-21T14:05:00Z","v":23453,"vw":25.026249},{"c":25.5,"h":25.5,"l":25.19,"n":254,"o":25.19,"t":"2026-10-21T14:10:00Z","v":25323,"vw":25.348183},{"c":25.49,"h":25.57,"l":25.44,"n":697,"o":25.475,"t":"2026-10-21T14:15:00Z","v":43335,"vw":25.487108},{"c":25.53,"h":25.58,"l":25.485,"n":282,"o":25.49,"t":"2026-10-21T14:20:00Z","v":17194,"vw":25.514131},{"c":25.565,"h":25.62,"l":25.495,"n":465,"o":25.53,"t":"2026-10-21T14:25:00Z","v":31678,"vw":25.567484},{"c":25.33,"h":25.61,"l":25.33,"n":441,"o":25.575,"t":"2026-10-21T14:30:00Z","v":37657,"vw":25.533893},{"c":25.42,"h":25.45,"l":25.335,"n":207,"o":25.355,"t":"2026-10-21T14:35:00Z","v":7681,"vw":25.379457},{"c":25.345,"h":25.525,"l":25.34,"n":182,"o":25.45,"t":"2026-10-21T14:40:00Z","v":10811,"vw":25.438392},{"c":25.22,"h":25.32,"l":25.22,"n":318,"o":25.32,"t":"2026-10-21T14:45:00Z","v":38955,"vw":25.255408},{"c":25.34,"h":25.34,"l":25.24,"n":191,"o":25.24,"t":"2026-10-21T14:50:00Z","v":11188,"vw":25.307131},{"c":25.335,"h":25.39,"l":25.29,"n":441,"o":25.36,"t":"2026-10-21T14:55:00Z","v":34017,"vw":25.366282},{"c":25.28,"h":25.34,"l":25.26,"n":173,"o":25.32,"t":"2026-10-21T15:00:00Z","v":6833,"vw":25.309441},{"c":25.26,"h":25.335,"l":25.26,"n":216,"o":25.31,"t":"2026-10-21T15:05:00Z","v":16879,"vw":25.301632},{"c":25.405,"h":25.42,"l":25.27,"n":303,"o":25.27,"t":"2026-10-21T15:10:00Z","v":22277,"vw":25.349169},{"c":25.46,"h":25.4799,"l":25.38,"n":256,"o":25.38,"t":"2026-10-21T15:15:00Z","v":14049,"vw":25.450508},{"c":25.475,"h":25.5,"l":25.45,"n":189,"o":25.46,"t":"2026-10-21T15:20:00Z","v":9430,"vw":25.476008},{"c":25.5,"h":25.51,"l":25.43,"n":442,"o":25.47,"t":"2026-10-21T15:25:00Z","v":50819,"vw":25.49529},{"c":25.38,"h":25.48,"l":25.38,"n":152,"o":25.48,"t":"2026-10-21T15:30:00Z","v":5856,"vw":25.427175},{"c":25.33,"h":25.38,"l":25.31,"n":207,"o":25.38,"t":"2026-10-21T15:35:00Z","v":9470,"vw":25.348216},{"c":25.415,"h":25.415,"l":25.315,"n":224,"o":25.34,"t":"2026-10-21T15:40:00Z","v":11722,"vw":25.392464},{"c":25.304,"h":25.425,"l":25.304,"n":326,"o":25.42,"t":"2026-10-21T15:45:00Z","v":21234,"vw":25.394001},{"c":25.365,"h":25.38,"l":25.28,"n":258,"o":25.29,"t":"2026-10-21T15:50:00Z","v":14070,"vw":25.332901},{"c":25.37,"h":25.405,"l":25.32,"n":353,"o":25.35,"t":"2026-10-21T15:55:00Z","v":63559,"vw":25.359489},{"c":25.41,"h":25.47,"l":25.36,"n":244,"o":25.36,"t":"2026-10-21T16:00:00Z","v":45945,"vw":25.417192},{"c":25.38,"h":25.45,"l":25.365,"n":135,"o":25.365,"t":"2026-10-21T16:05:00Z","v":33089,"vw":25.436851},{"c":25.41,"h":25.45,"l":25.38,"n":375,"o":25.385,"t":"2026-10-21T16:10:00Z","v":79988,"vw":25.43599},{"c":25.34,"h":25.45,"l":25.34,"n":345,"o":25.415,"t":"2026-10-21T16:15:00Z","v":32730,"vw":25.410372},{"c":25.29,"h":25.36,"l":25.29,"n":80,"o":25.35,"t":"2026-10-21T16:20:00Z","v":4153,"vw":25.331631},{"c":25.28,"h":25.305,"l":25.23,"n":299,"o":25.305,"t":"2026-10-21T16:25:00Z","v":17461,"vw":25.253918},{"c":25.35,"h":25.365,"l":25.29,"n":138,"o":25.29,"t":"2026-10-21T16:30:00Z","v":5515,"vw":25.338625},{"c":25.36,"h":25.36,"l":25.31,"n":155,"o":25.35,"t":"2026-10-21T16:35:00Z","v":8848,"vw":25.347035},{"c":25.35,"h":25.35,"l":25.31,"n":155,"o":25.35,"t":"2026-10-21T16:40:00Z","v":5199,"vw":25.33831},{"c":25.39,"h":25.39,"l":25.3,"n":155,"o":25.33,"t":"2026-10-21T16:45:00Z","v":5465,"vw":25.342806},{"c":25.4,"h":25.43,"l":25.385,"n":171,"o":25.4,"t":"2026-10-21T16:50:00Z","v":7211,"vw":25.409617},{"c":25.565,"h":25.565,"l":25.4,"n":798,"o":25.4,"t":"2026-10-21T16:55:00Z","v":78026,"vw":25.485017},{"c":25.555,"h":25.59,"l":25.5,"n":347,"o":25.57,"t":"2026-10-21T17:00:00Z","v":27842,"vw":25.552435},{"c":25.545,"h":25.55,"l":25.46,"n":171,"o":25.53,"t":"2026-10-21T17:05:00Z","v":17299,"vw":25.510291},{"c":25.565,"h":25.61,"l":25.56,"n":266,"o":25.56,"t":"2026-10-21T17:10:00Z","v":15106,"vw":25.586709},{"c":25.58,"h":25.59,"l":25.57,"n":73,"o":25.59,"t":"2026-10-21T17:15:00Z","v":2239,"vw":25.582398},{"c":25.635,"h":25.635,"l":25.58,"n":133,"o":25.58,"t":"2026-10-21T17:20:00Z","v":7221,"vw":25.600071},{"c":25.655,"h":25.705,"l":25.63,"n":181,"o":25.63,"t":"2026-10-21T17:25:00Z","v":19187,"vw":25.684834},{"c":25.625,"h":25.655,"l":25.605,"n":124,"o":25.65,"t":"2026-10-21T17:30:00Z","v":5115,"vw":25.628164},{"c":25.605,"h":25.63,"l":25.605,"n":81,"o":25.61,"t":"2026-10-21T17:35:00Z","v":2921,"vw":25.61786},{"c":25.63,"h":25.64,"l":25.585,"n":176,"o":25.59,"t":"2026-10-21T17:40:00Z","v":5371,"vw":25.599556},{"c":25.52,"h":25.62,"l":25.52,"n":106,"o":25.62,"t":"2026-10-21T17:45:00Z","v":4803,"vw":25.567908},{"c":25.5,"h":25.515,"l":25.5,"n":104,"o":25.515,"t":"2026-10-21T17:50:00Z","v":2589,"vw":25.505426},{"c":25.54,"h":25.555,"l":25.52,"n":153,"o":25.52,"t":"2026-10-21T17:55:00Z","v":4922,"vw":25.543952},{"c":25.635,"h":25.635,"l":25.51,"n":317,"o":25.54,"t":"2026-10-21T18:00:00Z","v":16865,"vw":25.557381},{"c":25.58,"h":25.65,"l":25.575,"n":163,"o":25.63,"t":"2026-10-21T18:05:00Z","v":7541,"vw":25.612482},{"c":25.63,"h":25.63,"l":25.575,"n":102,"o":25.575,"t":"2026-10-21T18:10:00Z","v":3459,"vw":25.608},{"c":25.625,"h":25.645,"l":25.605,"n":147,"o":25.64,"t":"2026-10-21T18:15:00Z","v":4003,"vw":25.635501},{"c":25.625,"h":25.63,"l":25.61,"n":136,"o":25.61,"t":"2026-10-21T18:20:00Z","v":6041,"vw":25.619395},{"c":25.69,"h":25.7,"l":25.6,"n":185,"o":25.625,"t":"2026-10-21T18:25:00Z","v":9910,"vw":25.661656},{"c":25.69,"h":25.705,"l":25.685,"n":82,"o":25.69,"t":"2026-10-21T18:30:00Z","v":2214,"vw":25.697209},{"c":25.67,"h":25.74,"l":25.67,"n":170,"o":25.7,"t":"2026-10-21T18:35:00Z","v":12810,"vw":25.722392},{"c":25.65,"h":25.68,"l":25.65,"n":139,"o":25.67,"t":"2026-10-21T18:40:00Z","v":4233,"vw":25.657363},{"c":25.595,"h":25.68,"l":25.595,"n":234,"o":25.65,"t":"2026-10-21T18:45:00Z","v":14773,"vw":25.622093},{"c":25.675,"h":25.685,"l":25.585,"n":285,"o":25.61,"t":"2026-10-21T18:50:00Z","v":54826,"vw":25.643783},{"c":25.68,"h":25.705,"l":25.65,"n":270,"o":25.66,"t":"2026-10-21T18:55:00Z","v":8867,"vw":25.68259},{"c":25.525,"h":25.65,"l":25.52,"n":264,"o":25.65,"t":"2026-10-21T19:00:00Z","v":9516,"vw":25.585189},{"c":25.545,"h":25.56,"l":25.52,"n":157,"o":25.555,"t":"2026-10-21T19:05:00Z","v":8791,"vw":25.538896},{"c":25.595,"h":25.6,"l":25.525,"n":247,"o":25.545,"t":"2026-10-21T19:10:00Z","v":9823,"vw":25.549852},{"c":25.57,"h":25.6,"l":25.56,"n":173,"o":25.59,"t":"2026-10-21T19:15:00Z","v":11983,"vw":25.579669},{"c":25.61,"h":25.61,"l":25.57,"n":192,"o":25.58,"t":"2026-10-21T19:20:00Z","v":6336,"vw":25.585927},{"c":25.61,"h":25.64,"l":25.59,"n":211,"o":25.62,"t":"2026-10-21T19:25:00Z","v":8204,"vw":25.612096},{"c":25.56,"h":25.63,"l":25.55,"n":248,"o":25.61,"t":"2026-10-21T19:30:00Z","v":8199,"vw":25.583833},{"c":25.58,"h":25.58,"l":25.52,"n":253,"o":25.55,"t":"2026-10-21T19:35:00Z","v":7990,"vw":25.54765},{"c":25.57,"h":25.67,"l":25.56,"n":378,"o":25.57,"t":"2026-10-21T19:40:00Z","v":14194,"vw":25.608004},{"c":25.53,"h":25.67,"l":25.53,"n":669,"o":25.55,"t":"2026-10-21T19:45:00Z","v":37883,"vw":25.608437},{"c":25.56,"h":25.595,"l":25.515,"n":905,"o":25.53,"t":"2026-10-21T19:50:00Z","v":49409,"vw":25.557012},{"c":25.33,"h":25.56,"l":25.315,"n":1988,"o":25.56,"t":"2026-10-21T19:55:00Z","v":129175,"vw":25.381205},{"c":25.33,"h":25.33,"l":25.33,"n":43,"o":25.33,"t":"2026-10-21T20:00:00Z","v":197189,"vw":25.33},{"c":25.21,"h":25.22,"l":25.21,"n":4,"o":25.22,"t":"2026-10-21T23:05:00Z","v":448,"vw":25.212727},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-22T10:50:00Z","v":100,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-22T10:55:00Z","v":1576,"vw":25.1},{"c":25.05,"h":25.25,"l":24.99,"n":29,"o":25.25,"t":"2026-10-22T11:00:00Z","v":3130,"vw":25.160037},{"c":25.25,"h":25.25,"l":25.25,"n":21,"o":25.25,"t":"2026-10-22T12:00:00Z","v":3005,"vw":25.25},{"c":25.1,"h":25.1,"l":25.1,"n":16,"o":25.1,"t":"2026-10-22T12:05:00Z","v":2691,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-10-22T12:10:00Z","v":313,"vw":25.1},{"c":25.525,"h":25.525,"l":25.2601,"n":82,"o":25.34,"t":"2026-10-22T13:30:00Z","v":19722,"vw":25.386864},{"c":25.625,"h":25.68,"l":25.4025,"n":102,"o":25.4025,"t":"2026-10-22T13:35:00Z","v":7129,"vw":25.581284},{"c":25.43,"h":25.625,"l":25.42,"n":246,"o":25.625,"t":"2026-10-22T13:40:00Z","v":19763,"vw":25.52294},{"c":25.12,"h":25.47,"l":25.05,"n":231,"o":25.47,"t":"2026-10-22T13:45:00Z","v":14275,"vw":25.271216},{"c":25.22,"h":25.28,"l":25.13,"n":89,"o":25.13,"t":"2026-10-22T13:50:00Z","v":3133,"vw":25.224},{"c":25.25,"h":25.285,"l":25.205,"n":71,"o":25.23,"t":"2026-10-22T13:55:00Z","v":2230,"vw":25.25163},{"c":25.13,"h":25.34,"l":25.12,"n":113,"o":25.28,"t":"2026-10-22T14:00:00Z","v":4194,"vw":25.196066},{"c":25,"h":25.12,"l":25,"n":147,"o":25.12,"t":"2026-10-22T14:05:00Z","v":6119,"vw":25.060647},{"c":24.935,"h":25.04,"l":24.93,"n":212,"o":24.955,"t":"2026-10-22T14:10:00Z","v":10711,"vw":24.99328},{"c":24.75,"h":24.925,"l":24.75,"n":237,"o":24.925,"t":"2026-10-22T14:15:00Z","v":8943,"vw":24.831251},{"c":24.595,"h":24.745,"l":24.59,"n":126,"o":24.71,"t":"2026-10-22T14:20:00Z","v":4671,"vw":24.678439},{"c":24.41,"h":24.64,"l":24.365,"n":194,"o":24.64,"t":"2026-10-22T14:25:00Z","v":11380,"vw":24.435099},{"c":24.52,"h":24.545,"l":24.4,"n":389,"o":24.4,"t":"2026-10-22T14:30:00Z","v":31691,"vw":24.473785},{"c":24.84,"h":24.85,"l":24.495,"n":213,"o":24.525,"t":"2026-10-22T14:35:00Z","v":16265,"vw":24.640234},{"c":24.88,"h":24.88,"l":24.82,"n":151,"o":24.88,"t":"2026-10-22T14:40:00Z","v":5820,"vw":24.853525},{"c":24.84,"h":24.87,"l":24.775,"n":211,"o":24.85,"t":"2026-10-22T14:45:00Z","v":9860,"vw":24.813329},{"c":24.87,"h":24.93,"l":24.81,"n":235,"o":24.83,"t":"2026-10-22T14:50:00Z","v":6916,"vw":24.881381},{"c":24.86,"h":24.9,"l":24.8,"n":287,"o":24.84,"t":"2026-10-22T14:55:00Z","v":16766,"vw":24.826512},{"c":24.74,"h":24.88,"l":24.74,"n":251,"o":24.8626,"t":"2026-10-22T15:00:00Z","v":9459,"vw":24.81552},{"c":24.725,"h":24.76,"l":24.7,"n":236,"o":24.73,"t":"2026-10-22T15:05:00Z","v":10613,"vw":24.735986},{"c":24.69,"h":24.73,"l":24.655,"n":201,"o":24.72,"t":"2026-10-22T15:10:00Z","v":7248,"vw":24.692108},{"c":24.755,"h":24.77,"l":24.695,"n":137,"o":24.695,"t":"2026-10-22T15:15:00Z","v":3776,"vw":24.743442},{"c":24.64,"h":24.81,"l":24.62,"n":170,"o":24.79,"t":"2026-10-22T15:20:00Z","v":5006,"vw":24.742273},{"c":24.59,"h":24.64,"l":24.58,"n":228,"o":24.59,"t":"2026-10-22T15:25:00Z","v":8623,"vw":24.58737},{"c":24.53,"h":24.585,"l":24.53,"n":177,"o":24.585,"t":"2026-10-22T15:30:00Z","v":7259,"vw":24.570041},{"c":24.555,"h":24.61,"l":24.515,"n":301,"o":24.515,"t":"2026-10-22T15:35:00Z","v":11271,"vw":24.574247},{"c":24.475,"h":24.57,"l":24.475,"n":156,"o":24.55,"t":"2026-10-22T15:40:00Z","v":5025,"vw":24.535912},{"c":24.32,"h":24.47,"l":24.32,"n":184,"o":24.465,"t":"2026-10-22T15:45:00Z","v":4572,"vw":24.419992},{"c":24.36,"h":24.39,"l":24.32,"n":222,"o":24.32,"t":"2026-10-22T15:50:00Z","v":6229,"vw":24.357718},{"c":24.425,"h":24.47,"l":24.37,"n":303,"o":24.37,"t":"2026-10-22T15:55:00Z","v":21037,"vw":24.4285},{"c":24.45,"h":24.48,"l":24.44,"n":149,"o":24.44,"t":"2026-10-22T16:00:00Z","v":4086,"vw":24.457454},{"c":24.52,"h":24.52,"l":24.45,"n":76,"o":24.45,"t":"2026-10-22T16:05:00Z","v":2148,"vw":24.465719},{"c":24.465,"h":24.525,"l":24.455,"n":117,"o":24.525,"t":"2026-10-22T16:10:00Z","v":2748,"vw":24.483357},{"c":24.5,"h":24.51,"l":24.44,"n":224,"o":24.45,"t":"2026-10-22T16:15:00Z","v":9112,"vw":24.451634},{"c":24.48,"h":24.515,"l":24.445,"n":187,"o":24.5,"t":"2026-10-22T16:20:00Z","v":7088,"vw":24.4917},{"c":24.58,"h":24.58,"l":24.48,"n":135,"o":24.48,"t":"2026-10-22T16:25:00Z","v":8229,"vw":24.491524},{"c":24.4,"h":24.55,"l":24.4,"n":232,"o":24.55,"t":"2026-10-22T16:30:00Z","v":9446,"vw":24.485324},{"c":24.115,"h":24.38,"l":24.08,"n":227,"o":24.38,"t":"2026-10-22T16:35:00Z","v":13291,"vw":24.23532},{"c":24.01,"h":24.07,"l":23.91,"n":259,"o":24.065,"t":"2026-10-22T16:40:00Z","v":16437,"vw":24.011869},{"c":24.01,"h":24.04,"l":23.91,"n":198,"o":24.03,"t":"2026-10-22T16:45:00Z","v":6432,"vw":23.95918},{"c":24.225,"h":24.225,"l":23.95,"n":287,"o":24.01,"t":"2026-10-22T16:50:00Z","v":8273,"vw":24.065278},{"c":24.23,"h":24.27,"l":24.19,"n":154,"o":24.19,"t":"2026-10-22T16:55:00Z","v":4466,"vw":24.235778},{"c":24.11,"h":24.225,"l":24.11,"n":224,"o":24.225,"t":"2026-10-22T17:00:00Z","v":6873,"vw":24.158665},{"c":24.025,"h":24.095,"l":23.97,"n":359,"o":24.08,"t":"2026-10-22T17:05:00Z","v":15653,"vw":24.017872},{"c":24.17,"h":24.18,"l":24.01,"n":226,"o":24.01,"t":"2026-10-22T17:10:00Z","v":7226,"vw":24.115098},{"c":24.185,"h":24.19,"l":24.125,"n":232,"o":24.16,"t":"2026-10-22T17:15:00Z","v":5556,"vw":24.164786},{"c":24.085,"h":24.22,"l":24.085,"n":228,"o":24.2,"t":"2026-10-22T17:20:00Z","v":7252,"vw":24.172707},{"c":24.14,"h":24.16,"l":24.03,"n":219,"o":24.08,"t":"2026-10-22T17:25:00Z","v":6595,"vw":24.08831},{"c":24.36,"h":24.36,"l":24.155,"n":191,"o":24.155,"t":"2026-10-22T17:30:00Z","v":12601,"vw":24.291545},{"c":24.3,"h":24.42,"l":24.285,"n":160,"o":24.39,"t":"2026-10-22T17:35:00Z","v":7395,"vw":24.358183},{"c":24.28,"h":24.33,"l":24.27,"n":178,"o":24.28,"t":"2026-10-22T17:40:00Z","v":4243,"vw":24.293825},{"c":24.35,"h":24.38,"l":24.27,"n":198,"o":24.27,"t":"2026-10-22T17:45:00Z","v":5527,"vw":24.343967},{"c":24.33,"h":24.3451,"l":24.3,"n":157,"o":24.32,"t":"2026-10-22T17:50:00Z","v":3422,"vw":24.318041},{"c":24.22,"h":24.35,"l":24.22,"n":172,"o":24.35,"t":"2026-10-22T17:55:00Z","v":3496,"vw":24.29},{"c":24.215,"h":24.24,"l":24.18,"n":236,"o":24.24,"t":"2026-10-22T18:00:00Z","v":6992,"vw":24.20073},{"c":24.22,"h":24.27,"l":24.19,"n":189,"o":24.2,"t":"2026-10-22T18:05:00Z","v":5613,"vw":24.217067},{"c":24.11,"h":24.21,"l":24.11,"n":145,"o":24.21,"t":"2026-10-22T18:10:00Z","v":4157,"vw":24.175442},{"c":24.325,"h":24.325,"l":24.105,"n":293,"o":24.105,"t":"2026-10-22T18:15:00Z","v":11181,"vw":24.180308},{"c":24.31,"h":24.35,"l":24.25,"n":273,"o":24.31,"t":"2026-10-22T18:20:00Z","v":7462,"vw":24.30522},{"c":24.29,"h":24.32,"l":24.26,"n":153,"o":24.305,"t":"2026-10-22T18:25:00Z","v":2827,"vw":24.301385},{"c":24.19,"h":24.3,"l":24.19,"n":336,"o":24.27,"t":"2026-10-22T18:30:00Z","v":17527,"vw":24.237363},{"c":24.2,"h":24.21,"l":24.16,"n":159,"o":24.16,"t":"2026-10-22T18:35:00Z","v":5777,"vw":24.189182},{"c":24.155,"h":24.21,"l":24.15,"n":269,"o":24.17,"t":"2026-10-22T18:40:00Z","v":11381,"vw":24.183386},{"c":24.16,"h":24.19,"l":24.13,"n":233,"o":24.17,"t":"2026-10-22T18:45:00Z","v":7736,"vw":24.159049},{"c":24.145,"h":24.23,"l":24.125,"n":298,"o":24.16,"t":"2026-10-22T18:50:00Z","v":9620,"vw":24.173204},{"c":24.185,"h":24.19,"l":24.16,"n":234,"o":24.16,"t":"2026-10-22T18:55:00Z","v":5806,"vw":24.177879},{"c":24.05,"h":24.2,"l":24.02,"n":277,"o":24.17,"t":"2026-10-22T19:00:00Z","v":11369,"vw":24.102761},{"c":24.12,"h":24.12,"l":24.03,"n":206,"o":24.03,"t":"2026-10-22T19:05:00Z","v":6116,"vw":24.071306},{"c":24.11,"h":24.13,"l":24.09,"n":319,"o":24.12,"t":"2026-10-22T19:10:00Z","v":11212,"vw":24.116706},{"c":24.19,"h":24.2,"l":24.1,"n":313,"o":24.1,"t":"2026-10-22T19:15:00Z","v":10460,"vw":24.155246},{"c":24.25,"h":24.27,"l":24.18,"n":277,"o":24.18,"t":"2026-10-22T19:20:00Z","v":9072,"vw":24.231585},{"c":24.28,"h":24.29,"l":24.21,"n":300,"o":24.24,"t":"2026-10-22T19:25:00Z","v":9649,"vw":24.244522},{"c":24.25,"h":24.3,"l":24.205,"n":466,"o":24.27,"t":"2026-10-22T19:30:00Z","v":20336,"vw":24.247131},{"c":24.26,"h":24.312,"l":24.24,"n":350,"o":24.25,"t":"2026-10-22T19:35:00Z","v":14348,"vw":24.275355},{"c":24.31,"h":24.32,"l":24.24,"n":508,"o":24.26,"t":"2026-10-22T19:40:00Z","v":24171,"vw":24.27977},{"c":24.3,"h":24.31,"l":24.22,"n":455,"o":24.255,"t":"2026-10-22T19:45:00Z","v":18112,"vw":24.254817},{"c":24.3,"h":24.38,"l":24.3,"n":819,"o":24.31,"t":"2026-10-22T19:50:00Z","v":41343,"vw":24.34898},{"c":24.4,"h":24.46,"l":24.31,"n":1992,"o":24.31,"t":"2026-10-22T19:55:00Z","v":147154,"vw":24.399407},{"c":24.41,"h":24.41,"l":24.41,"n":52,"o":24.41,"t":"2026-10-22T20:00:00Z","v":336695,"vw":24.41}],"history":[{"c":4.55,"h":4.62,"l":4.445,"n":9242,"o":4.61,"t":"2024-10-21T04:00:00Z","v":968408,"vw":4.525461},{"c":4.7,"h":4.775,"l":4.46,"n":8077,"o":4.55,"t":"2024-10-22T04:00:00Z","v":741839,"vw":4.655232},{"c":4.72,"h":4.76,"l":4.565,"n":7061,"o":4.66,"t":"2024-10-23T04:00:00Z","v":568147,"vw":4.681912},{"c":4.52,"h":4.8,"l":4.47,"n":5963,"o":4.78,"t":"2024-10-24T04:00:00Z","v":665790,"vw":4.587573},{"c":4.45,"h":4.665,"l":4.44,"n":7144,"o":4.53,"t":"2024-10-25T04:00:00Z","v":610278,"vw":4.530864},{"c":4.67,"h":4.71,"l":4.48,"n":6822,"o":4.49,"t":"2024-10-28T04:00:00Z","v":879141,"vw":4.628057},{"c":4.71,"h":4.73,"l":4.555,"n":6877,"o":4.6,"t":"2024-10-29T04:00:00Z","v":818524,"vw":4.652433},{"c":5.06,"h":5.1,"l":4.65,"n":5862,"o":4.65,"t":"2024-10-30T04:00:00Z","v":597927,"vw":4.947387},{"c":4.84,"h":5.07,"l":4.83,"n":12135,"o":5.03,"t":"2024-10-31T04:00:00Z","v":1597786,"vw":4.943361},{"c":5.31,"h":5.33,"l":4.84,"n":11763,"o":4.9,"t":"2024-11-01T04:00:00Z","v":959037,"vw":5.183875},{"c":5.26,"h":5.53,"l":5.16,"n":10707,"o":5.3,"t":"2024-11-04T05:00:00Z","v":1160205,"vw":5.289791},{"c":5.58,"h":5.59,"l":5.09,"n":10246,"o":5.17,"t":"2024-11-05T05:00:00Z","v":837230,"vw":5.443716},{"c":5.75,"h":5.8,"l":5.465,"n":15300,"o":5.64,"t":"2024-11-06T05:00:00Z","v":1159243,"vw":5.657853},{"c":5.63,"h":6.03,"l":5.515,"n":19739,"o":5.79,"t":"2024-11-07T05:00:00Z","v":1775984,"vw":5.702594},{"c":5.82,"h":6.33,"l":5.6,"n":14088,"o":6,"t":"2024-11-08T05:00:00Z","v":1382925,"vw":5.859674},{"c":6.49,"h":6.7,"l":5.99,"n":21384,"o":6,"t":"2024-11-11T05:00:00Z","v":1868348,"vw":6.438893},{"c":5.93,"h":6.49,"l":5.89,"n":13280,"o":6.23,"t":"2024-11-12T05:00:00Z","v":1149151,"vw":6.04373},{"c":5.85,"h":6.08,"l":5.835,"n":13682,"o":6,"t":"2024-11-13T05:00:00Z","v":1142252,"vw":5.914484},{"c":5.58,"h":5.95,"l":5.53,"n":10687,"o":5.85,"t":"2024-11-14T05:00:00Z","v":888187,"vw":5.628803},{"c":5.08,"h":5.788,"l":5.07,"n":12227,"o":5.63,"t":"2024-11-15T05:00:00Z","v":1462134,"vw":5.256765},{"c":4.68,"h":5.1,"l":4.66,"n":13108,"o":5.01,"t":"2024-11-18T05:00:00Z","v":1392593,"vw":4.819413},{"c":4.48,"h":4.64,"l":4.38,"n":14475,"o":4.58,"t":"2024-11-19T05:00:00Z","v":1708893,"vw":4.470673},{"c":4.42,"h":4.565,"l":4.33,"n":13324,"o":4.42,"t":"2024-11-20T05:00:00Z","v":1819329,"vw":4.437193},{"c":4.37,"h":4.49,"l":4.27,"n":12768,"o":4.39,"t":"2024-11-21T05:00:00Z","v":1586050,"vw":4.397579},{"c":4.69,"h":4.7,"l":4.29,"n":16857,"o":4.35,"t":"2024-11-22T05:00:00Z","v":2328900,"vw":4.54924},{"c":5.58,"h":5.79,"l":4.76,"n":20051,"o":4.81,"t":"2024-11-25T05:00:00Z","v":4012313,"vw":5.505985},{"c":5.68,"h":5.93,"l":5.29,"n":17466,"o":5.64,"t":"2024-11-26T05:00:00Z","v":1702249,"vw":5.677061},{"c":5.73,"h":5.82,"l":5.52,"n":9434,"o":5.72,"t":"2024-11-27T05:00:00Z","v":998633,"vw":5.680537},{"c":5.94,"h":6,"l":5.69,"n":7547,"o":5.75,"t":"2024-11-29T05:00:00Z","v":660525,"vw":5.907714},{"c":6.53,"h":6.575,"l":5.87,"n":21312,"o":5.95,"t":"2024-12-02T05:00:00Z","v":1699851,"vw":6.394973},{"c":6.3,"h":6.55,"l":6.16,"n":14691,"o":6.5,"t":"2024-12-03T05:00:00Z","v":1065161,"vw":6.320969},{"c":6.14,"h":6.45,"l":6.095,"n":13253,"o":6.3,"t":"2024-12-04T05:00:00Z","v":1310503,"vw":6.22668},{"c":6.07,"h":6.31,"l":5.9388,"n":15337,"o":6.31,"t":"2024-12-05T05:00:00Z","v":1106111,"vw":6.073009},{"c":6.27,"h":6.35,"l":6.0325,"n":10318,"o":6.19,"t":"2024-12-06T05:00:00Z","v":621260,"vw":6.225815},{"c":6.44,"h":6.69,"l":6.275,"n":11798,"o":6.33,"t":"2024-12-09T05:00:00Z","v":1100863,"vw":6.444932},{"c":6.71,"h":7.0665,"l":6.285,"n":12777,"o":6.44,"t":"2024-12-10T05:00:00Z","v":1440253,"vw":6.7712},{"c":6.38,"h":6.81,"l":6.37,"n":11971,"o":6.81,"t":"2024-12-11T05:00:00Z","v":1059139,"vw":6.529037},{"c":6.16,"h":6.36,"l":6.065,"n":12108,"o":6.29,"t":"2024-12-12T05:00:00Z","v":1046418,"vw":6.159869},{"c":6.3,"h":6.365,"l":5.98,"n":11326,"o":6.11,"t":"2024-12-13T05:00:00Z","v":1183285,"vw":6.204784},{"c":6.78,"h":6.79,"l":6.13,"n":11619,"o":6.29,"t":"2024-12-16T05:00:00Z","v":1237629,"vw":6.669001},{"c":6.52,"h":6.93,"l":6.39,"n":15278,"o":6.78,"t":"2024-12-17T05:00:00Z","v":1741654,"vw":6.642991},{"c":5.97,"h":6.8825,"l":5.81,"n":21183,"o":6.63,"t":"2024-12-18T05:00:00Z","v":1721076,"vw":6.171416},{"c":6,"h":6.09,"l":5.805,"n":9646,"o":6.04,"t":"2024-12-19T05:00:00Z","v":902385,"vw":5.971618},{"c":6.39,"h":6.505,"l":5.84,"n":10474,"o":5.84,"t":"2024-12-20T05:00:00Z","v":1566766,"vw":6.300597},{"c":6.32,"h":6.51,"l":6.2,"n":9769,"o":6.37,"t":"2024-12-23T05:00:00Z","v":708712,"vw":6.310883},{"c":6.39,"h":6.41,"l":6.19,"n":4783,"o":6.33,"t":"2024-12-24T05:00:00Z","v":412740,"vw":6.35606},{"c":6.44,"h":6.51,"l":6.3,"n":9504,"o":6.34,"t":"2024-12-26T05:00:00Z","v":657384,"vw":6.429198},{"c":6.29,"h":6.52,"l":6.19,"n":9729,"o":6.49,"t":"2024-12-27T05:00:00Z","v":735644,"vw":6.309497},{"c":6.11,"h":6.23,"l":5.91,"n":8561,"o":6.16,"t":"2024-12-30T05:00:00Z","v":950313,"vw":6.111817},{"c":5.995,"h":6.27,"l":5.96,"n":8451,"o":6.14,"t":"2024-12-31T05:00:00Z","v":597636,"vw":6.060903},{"c":6.19,"h":6.45,"l":5.96,"n":8890,"o":6.09,"t":"2025-01-02T05:00:00Z","v":655478,"vw":6.185684},{"c":7.2,"h":7.22,"l":6.31,"n":12048,"o":6.31,"t":"2025-01-03T05:00:00Z","v":1081118,"vw":6.975389},{"c":7.05,"h":7.46,"l":6.99,"n":19502,"o":7.25,"t":"2025-01-06T05:00:00Z","v":3110266,"vw":7.213837},{"c":7.1,"h":7.435,"l":6.67,"n":18230,"o":7.05,"t":"2025-01-07T05:00:00Z","v":2254902,"vw":7.013064},{"c":6.69,"h":7.075,"l":6.61,"n":17246,"o":7,"t":"2025-01-08T05:00:00Z","v":1800482,"vw":6.744102},{"c":6.5,"h":6.57,"l":6.23,"n":13746,"o":6.48,"t":"2025-01-10T05:00:00Z","v":1317119,"vw":6.442728},{"c":6.46,"h":6.625,"l":6.11,"n":11327,"o":6.34,"t":"2025-01-13T05:00:00Z","v":1160067,"vw":6.353347},{"c":6.07,"h":6.6479,"l":5.975,"n":12255,"o":6.56,"t":"2025-01-14T05:00:00Z","v":971149,"vw":6.183692},{"c":7.16,"h":7.275,"l":6.34,"n":23648,"o":6.35,"t":"2025-01-15T05:00:00Z","v":3006067,"vw":7.020445},{"c":6.92,"h":7.19,"l":6.51,"n":18286,"o":7.19,"t":"2025-01-16T05:00:00Z","v":1659352,"vw":6.88133},{"c":6.81,"h":7.075,"l":6.65,"n":11231,"o":7.04,"t":"2025-01-17T05:00:00Z","v":1048286,"vw":6.887887},{"c":7.45,"h":7.5,"l":6.95,"n":14493,"o":6.95,"t":"2025-01-21T05:00:00Z","v":1765790,"vw":7.327909},{"c":8.01,"h":8.33,"l":7.31,"n":26797,"o":7.45,"t":"2025-01-22T05:00:00Z","v":3294830,"vw":8.037478},{"c":8.13,"h":8.2299,"l":7.6501,"n":18399,"o":7.99,"t":"2025-01-23T05:00:00Z","v":2217997,"vw":8.092372},{"c":7.99,"h":8.26,"l":7.875,"n":11329,"o":8.08,"t":"2025-01-24T05:00:00Z","v":897616,"vw":8.047241},{"c":7.7,"h":8.15,"l":7.565,"n":12096,"o":7.84,"t":"2025-01-27T05:00:00Z","v":937585,"vw":7.744236},{"c":7.85,"h":7.93,"l":7.45,"n":10341,"o":7.73,"t":"2025-01-28T05:00:00Z","v":754855,"vw":7.754939},{"c":7.71,"h":8.04,"l":7.45,"n":13644,"o":7.86,"t":"2025-01-29T05:00:00Z","v":885113,"vw":7.707788},{"c":7.86,"h":8.21,"l":7.795,"n":11362,"o":7.86,"t":"2025-01-30T05:00:00Z","v":723655,"vw":7.915242},{"c":7.75,"h":8.235,"l":7.68,"n":12383,"o":7.96,"t":"2025-01-31T05:00:00Z","v":901499,"vw":7.871972},{"c":7.7,"h":7.99,"l":7.45,"n":11550,"o":7.51,"t":"2025-02-03T05:00:00Z","v":938158,"vw":7.724275},{"c":7.37,"h":7.86,"l":7.29,"n":11842,"o":7.66,"t":"2025-02-04T05:00:00Z","v":1098862,"vw":7.435289},{"c":8.05,"h":8.17,"l":7.38,"n":20271,"o":7.41,"t":"2025-02-05T05:00:00Z","v":2042361,"vw":7.946371},{"c":8.01,"h":8.31,"l":7.745,"n":15117,"o":8.17,"t":"2025-02-06T05:00:00Z","v":1478823,"vw":8.004274},{"c":7.84,"h":8.19,"l":7.66,"n":16266,"o":8.03,"t":"2025-02-07T05:00:00Z","v":1550398,"vw":7.875156},{"c":7.68,"h":7.8923,"l":7.37,"n":18801,"o":7.87,"t":"2025-02-10T05:00:00Z","v":1895240,"vw":7.564401},{"c":7.8,"h":7.92,"l":7.44,"n":15780,"o":7.63,"t":"2025-02-11T05:00:00Z","v":1778458,"vw":7.713253},{"c":7.55,"h":7.71,"l":6.97,"n":17466,"o":7.55,"t":"2025-02-12T05:00:00Z","v":1650494,"vw":7.410113},{"c":8.52,"h":8.56,"l":7.36,"n":19991,"o":7.65,"t":"2025-02-13T05:00:00Z","v":2064273,"vw":8.229516},{"c":8.33,"h":8.74,"l":8.185,"n":25623,"o":8.6,"t":"2025-02-14T05:00:00Z","v":2005472,"vw":8.39636},{"c":8.27,"h":8.95,"l":8.09,"n":25665,"o":8.69,"t":"2025-02-18T05:00:00Z","v":2320200,"vw":8.438472},{"c":8.37,"h":8.665,"l":8.11,"n":24954,"o":8.14,"t":"2025-02-19T05:00:00Z","v":2443083,"vw":8.403283},{"c":8.33,"h":8.69,"l":8.2,"n":19190,"o":8.39,"t":"2025-02-20T05:00:00Z","v":1653009,"vw":8.416326},{"c":8.27,"h":8.62,"l":8.09,"n":13705,"o":8.47,"t":"2025-02-21T05:00:00Z","v":1430003,"vw":8.248006},{"c":8.42,"h":8.525,"l":8.03,"n":15707,"o":8.23,"t":"2025-02-24T05:00:00Z","v":1271363,"vw":8.348664},{"c":8.42,"h":8.518,"l":7.917,"n":19002,"o":8.518,"t":"2025-02-25T05:00:00Z","v":1714696,"vw":8.282616},{"c":8.36,"h":8.94,"l":8.2,"n":16728,"o":8.55,"t":"2025-02-26T05:00:00Z","v":1421164,"vw":8.536206},{"c":8.16,"h":8.58,"l":8.16,"n":12532,"o":8.41,"t":"2025-02-27T05:00:00Z","v":870664,"vw":8.295669},{"c":8.26,"h":8.32,"l":7.92,"n":12533,"o":8.09,"t":"2025-02-28T05:00:00Z","v":1198029,"vw":8.19738},{"c":8.1,"h":8.5,"l":7.86,"n":17415,"o":8.3,"t":"2025-03-03T05:00:00Z","v":1269633,"vw":8.097018},{"c":8.12,"h":8.3,"l":7.65,"n":19299,"o":7.76,"t":"2025-03-04T05:00:00Z","v":1803190,"vw":7.990041},{"c":8.03,"h":8.49,"l":6.79,"n":30753,"o":6.965,"t":"2025-03-05T05:00:00Z","v":4921867,"vw":7.575766},{"c":7.77,"h":8.27,"l":7.475,"n":16159,"o":7.6056,"t":"2025-03-06T05:00:00Z","v":1572644,"vw":7.785399},{"c":7.35,"h":7.92,"l":7.08,"n":19696,"o":7.68,"t":"2025-03-07T05:00:00Z","v":2535901,"vw":7.430318},{"c":6.67,"h":7.3097,"l":6.45,"n":24345,"o":7.17,"t":"2025-03-10T04:00:00Z","v":2781213,"vw":6.726508},{"c":7.49,"h":7.5,"l":6.255,"n":24161,"o":6.71,"t":"2025-03-11T04:00:00Z","v":2567697,"vw":7.03353},{"c":7.62,"h":7.89,"l":7.43,"n":24510,"o":7.59,"t":"2025-03-12T04:00:00Z","v":2454883,"vw":7.668391},{"c":7.17,"h":7.58,"l":6.96,"n":15097,"o":7.5,"t":"2025-03-13T04:00:00Z","v":1275013,"vw":7.199721},{"c":7.28,"h":7.45,"l":7.04,"n":14183,"o":7.3,"t":"2025-03-14T04:00:00Z","v":1821336,"vw":7.241322},{"c":7.54,"h":7.68,"l":7.11,"n":17721,"o":7.26,"t":"2025-03-17T04:00:00Z","v":1677253,"vw":7.506826},{"c":7.35,"h":7.57,"l":6.915,"n":18767,"o":7.44,"t":"2025-03-18T04:00:00Z","v":2352309,"vw":7.233133},{"c":7.56,"h":8.08,"l":7.26,"n":15847,"o":7.3,"t":"2025-03-19T04:00:00Z","v":1832910,"vw":7.652276},{"c":7.75,"h":7.81,"l":7.38,"n":13161,"o":7.48,"t":"2025-03-20T04:00:00Z","v":1864435,"vw":7.665142},{"c":8.4,"h":8.66,"l":7.8,"n":20352,"o":8.05,"t":"2025-03-21T04:00:00Z","v":2855227,"vw":8.257925},{"c":8.66,"h":9.01,"l":8.4331,"n":22485,"o":8.57,"t":"2025-03-24T04:00:00Z","v":2479386,"vw":8.802657},{"c":8.42,"h":8.74,"l":8.37,"n":16010,"o":8.61,"t":"2025-03-25T04:00:00Z","v":1802934,"vw":8.485822},{"c":8.24,"h":8.5369,"l":8.15,"n":19810,"o":8.42,"t":"2025-03-26T04:00:00Z","v":1825208,"vw":8.291233},{"c":8.22,"h":8.53,"l":7.99,"n":20179,"o":8.17,"t":"2025-03-27T04:00:00Z","v":3122401,"vw":8.304903},{"c":7.67,"h":8.235,"l":7.495,"n":15611,"o":8.22,"t":"2025-03-28T04:00:00Z","v":1563957,"vw":7.825182},{"c":7.43,"h":7.68,"l":7.1126,"n":17403,"o":7.27,"t":"2025-03-31T04:00:00Z","v":1892732,"vw":7.426754},{"c":7.52,"h":7.63,"l":7.13,"n":24061,"o":7.35,"t":"2025-04-01T04:00:00Z","v":2403291,"vw":7.459325},{"c":7.94,"h":8.035,"l":7.3,"n":21985,"o":7.38,"t":"2025-04-02T04:00:00Z","v":2191724,"vw":7.892749},{"c":7.41,"h":8.07,"l":7.36,"n":22694,"o":7.36,"t":"2025-04-03T04:00:00Z","v":2826143,"vw":7.575382},{"c":7.47,"h":7.62,"l":6.675,"n":29331,"o":7.1,"t":"2025-04-04T04:00:00Z","v":2713348,"vw":7.297014},{"c":7.705,"h":8.14,"l":6.7057,"n":27215,"o":6.86,"t":"2025-04-07T04:00:00Z","v":3454180,"vw":7.628011},{"c":7.665,"h":8.49,"l":7.44,"n":31814,"o":8.08,"t":"2025-04-08T04:00:00Z","v":3220235,"vw":7.902712},{"c":8.38,"h":8.61,"l":7.3,"n":30334,"o":7.37,"t":"2025-04-09T04:00:00Z","v":3083603,"vw":7.986846},{"c":7.725,"h":8.14,"l":7.515,"n":21181,"o":8.13,"t":"2025-04-10T04:00:00Z","v":1700358,"vw":7.771509},{"c":7.94,"h":8.295,"l":7.38,"n":24518,"o":7.61,"t":"2025-04-11T04:00:00Z","v":4142631,"vw":7.810473},{"c":7.82,"h":8.2,"l":7.64,"n":25431,"o":8.1,"t":"2025-04-14T04:00:00Z","v":2741678,"vw":7.872495},{"c":7.74,"h":8.01,"l":7.605,"n":16628,"o":7.78,"t":"2025-04-15T04:00:00Z","v":1485180,"vw":7.753638},{"c":7.49,"h":7.73,"l":7.3,"n":13545,"o":7.63,"t":"2025-04-16T04:00:00Z","v":860045,"vw":7.494935},{"c":7.33,"h":7.55,"l":7.25,"n":15541,"o":7.41,"t":"2025-04-17T04:00:00Z","v":1270022,"vw":7.410234},{"c":6.83,"h":7.39,"l":6.7747,"n":21130,"o":7.17,"t":"2025-04-21T04:00:00Z","v":2309545,"vw":6.947586},{"c":7.01,"h":7.19,"l":6.9,"n":18957,"o":6.9,"t":"2025-04-22T04:00:00Z","v":2618330,"vw":7.023875},{"c":7.38,"h":7.86,"l":7.33,"n":18557,"o":7.42,"t":"2025-04-23T04:00:00Z","v":1886370,"vw":7.569072},{"c":7.89,"h":8.03,"l":7.255,"n":26580,"o":7.36,"t":"2025-04-24T04:00:00Z","v":2358308,"vw":7.782542},{"c":7.9,"h":7.96,"l":7.68,"n":13025,"o":7.8,"t":"2025-04-25T04:00:00Z","v":868155,"vw":7.872098},{"c":7.77,"h":8.05,"l":7.71,"n":16025,"o":7.92,"t":"2025-04-28T04:00:00Z","v":1138470,"vw":7.802139},{"c":7.61,"h":7.8,"l":7.455,"n":22296,"o":7.76,"t":"2025-04-29T04:00:00Z","v":1681472,"vw":7.59399},{"c":7.36,"h":7.67,"l":7.16,"n":18458,"o":7.41,"t":"2025-04-30T04:00:00Z","v":1990973,"vw":7.419951},{"c":7.36,"h":7.51,"l":7.2,"n":21075,"o":7.44,"t":"2025-05-01T04:00:00Z","v":2016780,"vw":7.35757},{"c":9.84,"h":10.28,"l":8.57,"n":130221,"o":8.81,"t":"2025-05-02T04:00:00Z","v":15572026,"vw":9.853526},{"c":10.03,"h":10.18,"l":9.465,"n":68991,"o":9.8,"t":"2025-05-05T04:00:00Z","v":5714601,"vw":9.92985},{"c":8.81,"h":10.198,"l":8.745,"n":48882,"o":10,"t":"2025-05-06T04:00:00Z","v":5517444,"vw":9.249951},{"c":8.81,"h":9.105,"l":8.375,"n":30963,"o":9.04,"t":"2025-05-07T04:00:00Z","v":3407132,"vw":8.698534},{"c":9.27,"h":9.5104,"l":8.8,"n":23029,"o":8.95,"t":"2025-05-08T04:00:00Z","v":1810093,"vw":9.234298},{"c":9.03,"h":9.5029,"l":9.025,"n":14782,"o":9.4,"t":"2025-05-09T04:00:00Z","v":1151980,"vw":9.178456},{"c":9.51,"h":9.81,"l":9.1,"n":17720,"o":9.49,"t":"2025-05-12T04:00:00Z","v":1619711,"vw":9.534292},{"c":9.29,"h":9.79,"l":9.25,"n":15565,"o":9.65,"t":"2025-05-13T04:00:00Z","v":1022564,"vw":9.384075},{"c":9.04,"h":9.4141,"l":9.015,"n":15120,"o":9.32,"t":"2025-05-14T04:00:00Z","v":1685661,"vw":9.075986},{"c":8.91,"h":9.07,"l":8.77,"n":12804,"o":9.05,"t":"2025-05-15T04:00:00Z","v":920322,"vw":8.921732},{"c":9.05,"h":9.119,"l":8.8076,"n":11198,"o":8.95,"t":"2025-05-16T04:00:00Z","v":964173,"vw":9.004666},{"c":9.2,"h":9.2,"l":8.86,"n":13084,"o":8.86,"t":"2025-05-19T04:00:00Z","v":1033894,"vw":9.083542},{"c":9.36,"h":9.41,"l":9.01,"n":16428,"o":9.16,"t":"2025-05-20T04:00:00Z","v":1184307,"vw":9.257688},{"c":9.09,"h":9.43,"l":8.92,"n":19021,"o":9.18,"t":"2025-05-21T04:00:00Z","v":1228231,"vw":9.136667},{"c":8.84,"h":9.125,"l":8.81,"n":12584,"o":9.06,"t":"2025-05-22T04:00:00Z","v":866506,"vw":8.893234},{"c":8.93,"h":8.99,"l":8.5,"n":13561,"o":8.58,"t":"2025-05-23T04:00:00Z","v":1009570,"vw":8.851969},{"c":9.14,"h":9.35,"l":8.965,"n":14470,"o":9.13,"t":"2025-05-27T04:00:00Z","v":1383264,"vw":9.136045},{"c":9.15,"h":9.25,"l":8.98,"n":13447,"o":9.135,"t":"2025-05-28T04:00:00Z","v":1147710,"vw":9.127455},{"c":9.31,"h":9.685,"l":9.05,"n":17237,"o":9.18,"t":"2025-05-29T04:00:00Z","v":1752597,"vw":9.336888},{"c":9.52,"h":9.61,"l":9.0701,"n":15399,"o":9.19,"t":"2025-05-30T04:00:00Z","v":1759862,"vw":9.4456},{"c":9.55,"h":9.74,"l":9.32,"n":16170,"o":9.52,"t":"2025-06-02T04:00:00Z","v":1420881,"vw":9.537541},{"c":9.94,"h":10,"l":9.36,"n":17424,"o":9.5,"t":"2025-06-03T04:00:00Z","v":1490852,"vw":9.835374},{"c":9.98,"h":10.25,"l":9.82,"n":16951,"o":9.99,"t":"2025-06-04T04:00:00Z","v":1403115,"vw":10.004394},{"c":9.87,"h":10.22,"l":9.78,"n":13050,"o":9.96,"t":"2025-06-05T04:00:00Z","v":1014337,"vw":9.942439},{"c":10.09,"h":10.37,"l":9.9226,"n":13164,"o":10.04,"t":"2025-06-06T04:00:00Z","v":1064861,"vw":10.149139},{"c":10.45,"h":10.625,"l":9.94,"n":18027,"o":10.27,"t":"2025-06-09T04:00:00Z","v":1332785,"vw":10.440953},{"c":10.46,"h":10.709,"l":10.41,"n":11729,"o":10.56,"t":"2025-06-10T04:00:00Z","v":1033540,"vw":10.499736},{"c":10.63,"h":10.87,"l":10.37,"n":17546,"o":10.52,"t":"2025-06-11T04:00:00Z","v":1382009,"vw":10.642986},{"c":10.41,"h":10.7125,"l":10.37,"n":13370,"o":10.55,"t":"2025-06-12T04:00:00Z","v":974746,"vw":10.493534},{"c":10.32,"h":10.47,"l":9.9,"n":13967,"o":9.97,"t":"2025-06-13T04:00:00Z","v":979216,"vw":10.273659},{"c":10.29,"h":10.52,"l":10.075,"n":15223,"o":10.45,"t":"2025-06-16T04:00:00Z","v":1158653,"vw":10.266852},{"c":10.14,"h":10.44,"l":10.11,"n":15051,"o":10.25,"t":"2025-06-17T04:00:00Z","v":1191587,"vw":10.236292},{"c":10.47,"h":10.8456,"l":10.12,"n":21187,"o":10.35,"t":"2025-06-18T04:00:00Z","v":2894427,"vw":10.531363},{"c":10.38,"h":10.7,"l":10.255,"n":16086,"o":10.57,"t":"2025-06-20T04:00:00Z","v":1770394,"vw":10.39132},{"c":10.56,"h":10.6297,"l":10.2,"n":19601,"o":10.27,"t":"2025-06-23T04:00:00Z","v":1389136,"vw":10.488188},{"c":10.65,"h":10.84,"l":10.45,"n":18390,"o":10.7,"t":"2025-06-24T04:00:00Z","v":1508280,"vw":10.622833},{"c":11.98,"h":12.07,"l":10.615,"n":48654,"o":10.74,"t":"2025-06-25T04:00:00Z","v":5410700,"vw":11.523696},{"c":12.16,"h":12.43,"l":11.5447,"n":45838,"o":11.78,"t":"2025-06-26T04:00:00Z","v":4508180,"vw":12.169919},{"c":11.79,"h":12.3,"l":11.56,"n":24147,"o":12.15,"t":"2025-06-27T04:00:00Z","v":9528457,"vw":11.809605},{"c":11.65,"h":11.9,"l":11.46,"n":23548,"o":11.81,"t":"2025-06-30T04:00:00Z","v":2489841,"vw":11.65284},{"c":11.19,"h":11.595,"l":11.17,"n":30682,"o":11.4,"t":"2025-07-01T04:00:00Z","v":2696923,"vw":11.355236},{"c":11.48,"h":11.805,"l":11.2,"n":19157,"o":11.25,"t":"2025-07-02T04:00:00Z","v":1611921,"vw":11.507635},{"c":11.8,"h":11.96,"l":11.48,"n":13871,"o":11.88,"t":"2025-07-03T04:00:00Z","v":1018695,"vw":11.733789},{"c":11.74,"h":11.89,"l":11.41,"n":25178,"o":11.84,"t":"2025-07-07T04:00:00Z","v":1894808,"vw":11.715954},{"c":11.74,"h":11.98,"l":11.465,"n":19648,"o":11.74,"t":"2025-07-08T04:00:00Z","v":1670548,"vw":11.693896},{"c":11.93,"h":12.05,"l":11.5902,"n":20292,"o":11.95,"t":"2025-07-09T04:00:00Z","v":2201673,"vw":11.886626},{"c":12.08,"h":12.355,"l":11.84,"n":22858,"o":11.97,"t":"2025-07-10T04:00:00Z","v":2654417,"vw":12.10697},{"c":11.82,"h":12.05,"l":11.6649,"n":16364,"o":12.04,"t":"2025-07-11T04:00:00Z","v":1626943,"vw":11.827055},{"c":11.55,"h":11.8995,"l":11.3501,"n":15478,"o":11.75,"t":"2025-07-14T04:00:00Z","v":1030569,"vw":11.587448},{"c":11.06,"h":11.65,"l":11.01,"n":20910,"o":11.62,"t":"2025-07-15T04:00:00Z","v":1592743,"vw":11.155758},{"c":10.83,"h":11.28,"l":10.585,"n":24285,"o":11.195,"t":"2025-07-16T04:00:00Z","v":2335713,"vw":10.798536},{"c":10.5,"h":10.8645,"l":10.4501,"n":21497,"o":10.84,"t":"2025-07-17T04:00:00Z","v":1631129,"vw":10.573445},{"c":10.39,"h":10.77,"l":10.25,"n":20293,"o":10.66,"t":"2025-07-18T04:00:00Z","v":1440169,"vw":10.45562},{"c":10.31,"h":10.765,"l":10.22,"n":19247,"o":10.5,"t":"2025-07-21T04:00:00Z","v":1497063,"vw":10.408109},{"c":10.53,"h":10.79,"l":10.255,"n":20822,"o":10.31,"t":"2025-07-22T04:00:00Z","v":1844650,"vw":10.576613},{"c":10.87,"h":10.88,"l":10.43,"n":19077,"o":10.68,"t":"2025-07-23T04:00:00Z","v":1537826,"vw":10.731995},{"c":10.66,"h":11.18,"l":10.64,"n":17275,"o":10.88,"t":"2025-07-24T04:00:00Z","v":1364864,"vw":10.747622},{"c":10.75,"h":10.85,"l":10.54,"n":16138,"o":10.73,"t":"2025-07-25T04:00:00Z","v":1389590,"vw":10.715952},{"c":10.61,"h":10.85,"l":10.37,"n":14801,"o":10.85,"t":"2025-07-28T04:00:00Z","v":1179457,"vw":10.58083},{"c":10.39,"h":10.81,"l":10.2501,"n":13124,"o":10.81,"t":"2025-07-29T04:00:00Z","v":1010945,"vw":10.405912},{"c":10.44,"h":10.71,"l":10.28,"n":19638,"o":10.41,"t":"2025-07-30T04:00:00Z","v":1298648,"vw":10.440951},{"c":10.24,"h":10.46,"l":9.9551,"n":22488,"o":10.35,"t":"2025-07-31T04:00:00Z","v":1696696,"vw":10.25806},{"c":10.33,"h":10.445,"l":10.02,"n":20089,"o":10.02,"t":"2025-08-01T04:00:00Z","v":1711014,"vw":10.283465},{"c":10.91,"h":10.94,"l":10.19,"n":21671,"o":10.36,"t":"2025-08-04T04:00:00Z","v":1900467,"vw":10.80177},{"c":11.05,"h":11.69,"l":10.73,"n":38009,"o":11,"t":"2025-08-05T04:00:00Z","v":3448038,"vw":11.258088},{"c":11.69,"h":12.8254,"l":10.655,"n":44495,"o":12.35,"t":"2025-08-06T04:00:00Z","v":4649076,"vw":11.493626},{"c":12.54,"h":12.9235,"l":11.4,"n":48650,"o":11.4,"t":"2025-08-07T04:00:00Z","v":5163878,"vw":12.38462},{"c":12.2,"h":12.67,"l":11.845,"n":29611,"o":12.62,"t":"2025-08-08T04:00:00Z","v":3119739,"vw":12.090814},{"c":12.15,"h":12.665,"l":11.94,"n":19003,"o":12.18,"t":"2025-08-11T04:00:00Z","v":1824629,"vw":12.188451},{"c":12.66,"h":12.93,"l":12.18,"n":17372,"o":12.2,"t":"2025-08-12T04:00:00Z","v":1987056,"vw":12.621819},{"c":13,"h":13.37,"l":12.66,"n":24599,"o":12.7,"t":"2025-08-13T04:00:00Z","v":2359707,"vw":13.088614},{"c":12.92,"h":13.24,"l":12.62,"n":16733,"o":12.73,"t":"2025-08-14T04:00:00Z","v":1369511,"vw":12.976266},{"c":13.04,"h":13.16,"l":12.79,"n":16359,"o":12.98,"t":"2025-08-15T04:00:00Z","v":1878221,"vw":13.006741},{"c":12.41,"h":13.01,"l":11.92,"n":23971,"o":13,"t":"2025-08-18T04:00:00Z","v":2500209,"vw":12.453795},{"c":12.56,"h":12.71,"l":12.2264,"n":17540,"o":12.36,"t":"2025-08-19T04:00:00Z","v":2195436,"vw":12.512342},{"c":12.295,"h":12.63,"l":12.22,"n":16663,"o":12.51,"t":"2025-08-20T04:00:00Z","v":1499132,"vw":12.362512},{"c":12.63,"h":12.8197,"l":12.1025,"n":19002,"o":12.18,"t":"2025-08-21T04:00:00Z","v":1295988,"vw":12.626554},{"c":13,"h":13.395,"l":12.575,"n":26876,"o":12.68,"t":"2025-08-22T04:00:00Z","v":1947141,"vw":13.059091},{"c":12.67,"h":13.04,"l":12.64,"n":14321,"o":12.93,"t":"2025-08-25T04:00:00Z","v":1157872,"vw":12.777884},{"c":12.8,"h":12.85,"l":12.6209,"n":15241,"o":12.76,"t":"2025-08-26T04:00:00Z","v":1205257,"vw":12.768138},{"c":12.97,"h":13.01,"l":12.63,"n":22477,"o":12.74,"t":"2025-08-27T04:00:00Z","v":1647865,"vw":12.872565},{"c":13.31,"h":13.52,"l":13.04,"n":21396,"o":13.1,"t":"2025-08-28T04:00:00Z","v":1799444,"vw":13.29217},{"c":13.18,"h":13.3325,"l":12.92,"n":17863,"o":13.33,"t":"2025-08-29T04:00:00Z","v":2420844,"vw":13.163312},{"c":12.84,"h":13.23,"l":12.68,"n":14464,"o":12.9,"t":"2025-09-02T04:00:00Z","v":1354105,"vw":12.879788},{"c":12.85,"h":13.25,"l":12.68,"n":19999,"o":12.8,"t":"2025-09-03T04:00:00Z","v":1891912,"vw":12.916575},{"c":13.02,"h":13.02,"l":12.53,"n":20302,"o":12.84,"t":"2025-09-04T04:00:00Z","v":3150377,"vw":12.87431},{"c":12.85,"h":13.205,"l":12.52,"n":16306,"o":13.18,"t":"2025-09-05T04:00:00Z","v":1373812,"vw":12.846379},{"c":12.54,"h":13.1,"l":12.46,"n":20374,"o":12.84,"t":"2025-09-08T04:00:00Z","v":1830410,"vw":12.671034},{"c":12.61,"h":12.675,"l":12.355,"n":15912,"o":12.51,"t":"2025-09-09T04:00:00Z","v":1092696,"vw":12.54766},{"c":12.42,"h":13.015,"l":12.34,"n":18440,"o":12.67,"t":"2025-09-10T04:00:00Z","v":1779522,"vw":12.596356},{"c":13.49,"h":13.68,"l":12.46,"n":29407,"o":12.49,"t":"2025-09-11T04:00:00Z","v":3092965,"vw":13.438695},{"c":12.61,"h":13.63,"l":12.6,"n":20937,"o":13.54,"t":"2025-09-12T04:00:00Z","v":1949575,"vw":12.849173},{"c":13.08,"h":13.1472,"l":12.51,"n":17356,"o":12.62,"t":"2025-09-15T04:00:00Z","v":1461836,"vw":12.919774},{"c":12.91,"h":13.23,"l":12.69,"n":17239,"o":13.07,"t":"2025-09-16T04:00:00Z","v":1513634,"vw":12.974321},{"c":12.82,"h":13.33,"l":12.59,"n":21928,"o":12.97,"t":"2025-09-17T04:00:00Z","v":1434635,"vw":12.94064},{"c":13.77,"h":13.79,"l":12.9345,"n":18598,"o":12.99,"t":"2025-09-18T04:00:00Z","v":1458590,"vw":13.616199},{"c":13.36,"h":13.9,"l":13.255,"n":18410,"o":13.87,"t":"2025-09-19T04:00:00Z","v":2628359,"vw":13.486241},{"c":13.94,"h":14.27,"l":13.2554,"n":22322,"o":13.37,"t":"2025-09-22T04:00:00Z","v":2541391,"vw":13.871131},{"c":13.93,"h":14.475,"l":13.82,"n":19836,"o":13.93,"t":"2025-09-23T04:00:00Z","v":2106210,"vw":14.035547},{"c":12.82,"h":13.88,"l":12.71,"n":20138,"o":13.8,"t":"2025-09-24T04:00:00Z","v":1716920,"vw":13.073766},{"c":13.13,"h":13.33,"l":12.51,"n":21030,"o":12.62,"t":"2025-09-25T04:00:00Z","v":1668303,"vw":13.075528},{"c":13.22,"h":13.25,"l":12.82,"n":17721,"o":13.13,"t":"2025-09-26T04:00:00Z","v":1455870,"vw":13.082881},{"c":13.46,"h":13.65,"l":13.07,"n":18093,"o":13.38,"t":"2025-09-29T04:00:00Z","v":1716618,"vw":13.42005},{"c":14.96,"h":15.04,"l":13.945,"n":36826,"o":14,"t":"2025-09-30T04:00:00Z","v":4722265,"vw":14.71255},{"c":14.56,"h":15.26,"l":14.52,"n":27471,"o":14.93,"t":"2025-10-01T04:00:00Z","v":2679819,"vw":14.73729},{"c":14.24,"h":14.74,"l":14.04,"n":30845,"o":14.61,"t":"2025-10-02T04:00:00Z","v":2229457,"vw":14.245357},{"c":14.38,"h":14.89,"l":14.1601,"n":21525,"o":14.385,"t":"2025-10-03T04:00:00Z","v":2128948,"vw":14.518254},{"c":14.47,"h":14.97,"l":14.425,"n":19266,"o":14.64,"t":"2025-10-06T04:00:00Z","v":2327391,"vw":14.552419},{"c":14.35,"h":14.565,"l":14.11,"n":17817,"o":14.47,"t":"2025-10-07T04:00:00Z","v":1780197,"vw":14.360809},{"c":15.55,"h":15.575,"l":14.3876,"n":21664,"o":14.5,"t":"2025-10-08T04:00:00Z","v":1950964,"vw":15.241427},{"c":15.65,"h":15.68,"l":15.17,"n":16751,"o":15.57,"t":"2025-10-09T04:00:00Z","v":1494777,"vw":15.537022},{"c":15.17,"h":15.83,"l":15.13,"n":14088,"o":15.79,"t":"2025-10-10T04:00:00Z","v":978938,"vw":15.33215},{"c":15.5,"h":15.94,"l":15.21,"n":19009,"o":15.5,"t":"2025-10-13T04:00:00Z","v":1486463,"vw":15.543321},{"c":15.58,"h":15.78,"l":15.21,"n":14394,"o":15.24,"t":"2025-10-14T04:00:00Z","v":1209993,"vw":15.587766},{"c":17.11,"h":17.14,"l":15.915,"n":21874,"o":16,"t":"2025-10-15T04:00:00Z","v":2047116,"vw":16.74158},{"c":17.27,"h":17.62,"l":16.97,"n":20267,"o":17.11,"t":"2025-10-16T04:00:00Z","v":1553261,"vw":17.321705},{"c":16.3,"h":17.2,"l":16.28,"n":19706,"o":17,"t":"2025-10-17T04:00:00Z","v":1575388,"vw":16.528311},{"c":17.83,"h":17.87,"l":16.634,"n":27783,"o":16.73,"t":"2025-10-20T04:00:00Z","v":2513038,"vw":17.627951},{"c":17.35,"h":17.8859,"l":17.08,"n":18359,"o":17.79,"t":"2025-10-21T04:00:00Z","v":2025014,"vw":17.452338},{"c":16.45,"h":17.24,"l":16.21,"n":28555,"o":17.02,"t":"2025-10-22T04:00:00Z","v":2089702,"vw":16.573591},{"c":17.16,"h":17.38,"l":16.39,"n":18642,"o":16.44,"t":"2025-10-23T04:00:00Z","v":1637277,"vw":17.028855},{"c":17.22,"h":17.5899,"l":17.16,"n":14826,"o":17.2,"t":"2025-10-24T04:00:00Z","v":1213734,"vw":17.347963},{"c":17.12,"h":17.48,"l":16.9749,"n":14305,"o":17.26,"t":"2025-10-27T04:00:00Z","v":820181,"vw":17.119005},{"c":16.9,"h":17.18,"l":16.8,"n":12964,"o":17.01,"t":"2025-10-28T04:00:00Z","v":832034,"vw":16.988606},{"c":16.8,"h":17.4,"l":16.59,"n":16740,"o":16.91,"t":"2025-10-29T04:00:00Z","v":1039255,"vw":16.918329},{"c":16.91,"h":17.365,"l":16.775,"n":19058,"o":16.98,"t":"2025-10-30T04:00:00Z","v":1515923,"vw":17.003331},{"c":17.36,"h":17.76,"l":16.81,"n":18537,"o":16.9,"t":"2025-10-31T04:00:00Z","v":1910994,"vw":17.407174},{"c":17.34,"h":17.525,"l":17,"n":18137,"o":17.26,"t":"2025-11-03T05:00:00Z","v":1344440,"vw":17.328814},{"c":16.92,"h":17.51,"l":16.5099,"n":18119,"o":16.77,"t":"2025-11-04T05:00:00Z","v":1347783,"vw":17.13135},{"c":17.59,"h":17.75,"l":16.62,"n":25685,"o":16.85,"t":"2025-11-05T05:00:00Z","v":1882802,"vw":17.384764},{"c":15.56,"h":17.38,"l":15.38,"n":43817,"o":16.95,"t":"2025-11-06T05:00:00Z","v":3634017,"vw":15.980175},{"c":14.79,"h":15.365,"l":14.53,"n":38987,"o":15.31,"t":"2025-11-07T05:00:00Z","v":2944676,"vw":14.845636},{"c":14.71,"h":15.19,"l":14.3501,"n":33525,"o":14.88,"t":"2025-11-10T05:00:00Z","v":2748024,"vw":14.753703},{"c":14.53,"h":14.95,"l":14.26,"n":21721,"o":14.65,"t":"2025-11-11T05:00:00Z","v":1613293,"vw":14.552658},{"c":14.5,"h":15.05,"l":14.36,"n":23877,"o":14.64,"t":"2025-11-12T05:00:00Z","v":1731962,"vw":14.682429},{"c":14.14,"h":14.29,"l":13.93,"n":29057,"o":14.18,"t":"2025-11-13T05:00:00Z","v":2318049,"vw":14.0658},{"c":14.1,"h":14.21,"l":13.45,"n":23706,"o":13.71,"t":"2025-11-14T05:00:00Z","v":1627684,"vw":13.999689},{"c":13.71,"h":14.24,"l":13.65,"n":22619,"o":14,"t":"2025-11-17T05:00:00Z","v":1703365,"vw":13.85215},{"c":13.75,"h":13.95,"l":13.28,"n":25911,"o":13.53,"t":"2025-11-18T05:00:00Z","v":1992804,"vw":13.642497},{"c":15.15,"h":15.38,"l":13.725,"n":37954,"o":13.85,"t":"2025-11-19T05:00:00Z","v":2817184,"vw":14.916868},{"c":16.32,"h":16.97,"l":15.575,"n":48249,"o":15.575,"t":"2025-11-20T05:00:00Z","v":3968168,"vw":16.347597},{"c":18.61,"h":18.98,"l":16.18,"n":52357,"o":16.28,"t":"2025-11-21T05:00:00Z","v":5068292,"vw":17.91868},{"c":20.46,"h":20.65,"l":18.4,"n":42305,"o":18.95,"t":"2025-11-24T05:00:00Z","v":4345909,"vw":20.024731},{"c":20.32,"h":20.76,"l":19.6,"n":35657,"o":20.36,"t":"2025-11-25T05:00:00Z","v":2747442,"vw":20.220309},{"c":19.72,"h":20.34,"l":19.4,"n":27478,"o":20.23,"t":"2025-11-26T05:00:00Z","v":1880510,"vw":19.701631},{"c":19.66,"h":19.72,"l":19.25,"n":16572,"o":19.72,"t":"2025-11-28T05:00:00Z","v":926835,"vw":19.532341},{"c":18.84,"h":19.31,"l":18.59,"n":28514,"o":19.26,"t":"2025-12-01T05:00:00Z","v":1944007,"vw":18.832082},{"c":18.69,"h":19.27,"l":18.5204,"n":16712,"o":18.84,"t":"2025-12-02T05:00:00Z","v":1050461,"vw":18.729744},{"c":17.13,"h":18.87,"l":16.5,"n":51852,"o":18.87,"t":"2025-12-03T05:00:00Z","v":4712963,"vw":17.228563},{"c":17.46,"h":17.58,"l":16.45,"n":32767,"o":16.86,"t":"2025-12-04T05:00:00Z","v":2928101,"vw":17.090371},{"c":14.75,"h":16.25,"l":14.65,"n":61882,"o":16.24,"t":"2025-12-05T05:00:00Z","v":7131157,"vw":15.357807},{"c":14.95,"h":15.235,"l":14.58,"n":40923,"o":14.71,"t":"2025-12-08T05:00:00Z","v":3757354,"vw":14.927571},{"c":14.86,"h":15.615,"l":14.69,"n":32433,"o":14.74,"t":"2025-12-09T05:00:00Z","v":3453268,"vw":15.025807},{"c":15.74,"h":16.26,"l":14.91,"n":39857,"o":14.93,"t":"2025-12-10T05:00:00Z","v":4365189,"vw":15.675439},{"c":15.42,"h":16.07,"l":14.94,"n":26774,"o":15.74,"t":"2025-12-11T05:00:00Z","v":2298439,"vw":15.414765},{"c":15.44,"h":15.525,"l":15.11,"n":26239,"o":15.38,"t":"2025-12-12T05:00:00Z","v":2452523,"vw":15.372088},{"c":15.69,"h":16.08,"l":15.3506,"n":34554,"o":16.03,"t":"2025-12-15T05:00:00Z","v":3004642,"vw":15.684439},{"c":15.93,"h":16.055,"l":15.5,"n":28827,"o":15.66,"t":"2025-12-16T05:00:00Z","v":2279986,"vw":15.853381},{"c":16.12,"h":16.48,"l":15.6,"n":27797,"o":15.81,"t":"2025-12-17T05:00:00Z","v":2430932,"vw":16.166267},{"c":16.5,"h":16.99,"l":16.46,"n":28727,"o":16.53,"t":"2025-12-18T05:00:00Z","v":2866159,"vw":16.633949},{"c":17,"h":17.17,"l":16.34,"n":20336,"o":16.51,"t":"2025-12-19T05:00:00Z","v":2852081,"vw":16.914282},{"c":17.41,"h":17.5,"l":16.86,"n":24474,"o":17.06,"t":"2025-12-22T05:00:00Z","v":1785178,"vw":17.327472},{"c":16.75,"h":17.42,"l":16.66,"n":23170,"o":17.21,"t":"2025-12-23T05:00:00Z","v":2271564,"vw":16.94396},{"c":16.68,"h":16.775,"l":16.33,"n":12220,"o":16.51,"t":"2025-12-24T05:00:00Z","v":907236,"vw":16.611289},{"c":16.7,"h":17.04,"l":16.475,"n":14405,"o":16.64,"t":"2025-12-26T05:00:00Z","v":909652,"vw":16.702045},{"c":16.65,"h":16.82,"l":16.35,"n":19317,"o":16.52,"t":"2025-12-29T05:00:00Z","v":2236999,"vw":16.581683},{"c":16.42,"h":16.62,"l":16.05,"n":20812,"o":16.54,"t":"2025-12-30T05:00:00Z","v":1529659,"vw":16.391203},{"c":16.24,"h":16.82,"l":16.115,"n":16186,"o":16.47,"t":"2025-12-31T05:00:00Z","v":1969470,"vw":16.242477},{"c":15.91,"h":16.47,"l":15.74,"n":16381,"o":16.27,"t":"2026-01-02T05:00:00Z","v":1060412,"vw":15.984083},{"c":16.17,"h":16.19,"l":15.31,"n":34349,"o":15.78,"t":"2026-01-05T05:00:00Z","v":3424682,"vw":15.754344},{"c":16.11,"h":16.82,"l":15.78,"n":29236,"o":16.17,"t":"2026-01-06T05:00:00Z","v":3352311,"vw":16.068512},{"c":16.73,"h":17.33,"l":16.205,"n":27687,"o":16.21,"t":"2026-01-07T05:00:00Z","v":2069335,"vw":16.841539},{"c":15.96,"h":16.81,"l":15.53,"n":27121,"o":16.52,"t":"2026-01-08T05:00:00Z","v":2074384,"vw":15.997197},{"c":15.76,"h":16.29,"l":15.4549,"n":27083,"o":16.01,"t":"2026-01-09T05:00:00Z","v":2468957,"vw":15.822663},{"c":18.26,"h":18.5,"l":17.32,"n":42628,"o":17.51,"t":"2026-01-12T05:00:00Z","v":3587884,"vw":18.024689},{"c":18.07,"h":18.49,"l":17.44,"n":26821,"o":18.285,"t":"2026-01-13T05:00:00Z","v":1847185,"vw":18.119466},{"c":18.04,"h":18.175,"l":17.56,"n":17168,"o":17.98,"t":"2026-01-14T05:00:00Z","v":1866379,"vw":18.010711},{"c":17.78,"h":18.39,"l":17.66,"n":17128,"o":18.15,"t":"2026-01-15T05:00:00Z","v":1036920,"vw":17.859994},{"c":17.52,"h":17.89,"l":17.4,"n":15812,"o":17.79,"t":"2026-01-16T05:00:00Z","v":1042637,"vw":17.597497},{"c":17.87,"h":18.1399,"l":16.55,"n":19680,"o":16.55,"t":"2026-01-20T05:00:00Z","v":2119828,"vw":17.748341},{"c":17.57,"h":17.99,"l":17.32,"n":21480,"o":17.79,"t":"2026-01-21T05:00:00Z","v":1668114,"vw":17.628117},{"c":19.06,"h":19.16,"l":17.5433,"n":23666,"o":17.76,"t":"2026-01-22T05:00:00Z","v":2240515,"vw":18.876911},{"c":18.55,"h":19.1,"l":18.24,"n":19833,"o":19.05,"t":"2026-01-23T05:00:00Z","v":1342836,"vw":18.570006},{"c":19.12,"h":19.29,"l":18.25,"n":19153,"o":18.52,"t":"2026-01-26T05:00:00Z","v":1263463,"vw":19.058164},{"c":19.23,"h":19.42,"l":18.75,"n":19963,"o":19.2,"t":"2026-01-27T05:00:00Z","v":1377574,"vw":19.196731},{"c":18.5,"h":19.345,"l":18.43,"n":24820,"o":19.25,"t":"2026-01-28T05:00:00Z","v":1964731,"vw":18.681049},{"c":18.37,"h":18.48,"l":17.65,"n":19920,"o":18.41,"t":"2026-01-29T05:00:00Z","v":1547577,"vw":18.242682},{"c":18.5,"h":18.7,"l":17.985,"n":23731,"o":18.17,"t":"2026-01-30T05:00:00Z","v":1882413,"vw":18.377533},{"c":18.39,"h":18.875,"l":18.13,"n":33881,"o":18.29,"t":"2026-02-02T05:00:00Z","v":2249189,"vw":18.390063},{"c":18.5,"h":19.8,"l":18.025,"n":27004,"o":18.66,"t":"2026-02-03T05:00:00Z","v":2067733,"vw":18.714783},{"c":17.3,"h":18.505,"l":16.87,"n":32526,"o":18.46,"t":"2026-02-04T05:00:00Z","v":2166897,"vw":17.270536},{"c":16.47,"h":17.88,"l":16.37,"n":33135,"o":17.17,"t":"2026-02-05T05:00:00Z","v":2497354,"vw":16.75772},{"c":15.77,"h":17.98,"l":15.065,"n":48428,"o":17.82,"t":"2026-02-06T05:00:00Z","v":4140316,"vw":15.700615},{"c":15.86,"h":16.18,"l":15.3,"n":25580,"o":15.89,"t":"2026-02-09T05:00:00Z","v":2466647,"vw":15.81877},{"c":15.64,"h":16.08,"l":15.485,"n":19827,"o":15.84,"t":"2026-02-10T05:00:00Z","v":1334563,"vw":15.693968},{"c":15.62,"h":15.94,"l":14.85,"n":27600,"o":15.8,"t":"2026-02-11T05:00:00Z","v":1969475,"vw":15.404804},{"c":15.54,"h":15.8125,"l":15.07,"n":22394,"o":15.66,"t":"2026-02-12T05:00:00Z","v":1632464,"vw":15.416908},{"c":16.04,"h":16.42,"l":15.42,"n":18333,"o":15.53,"t":"2026-02-13T05:00:00Z","v":1344899,"vw":16.069045},{"c":15.79,"h":16.35,"l":15.715,"n":14964,"o":15.98,"t":"2026-02-17T05:00:00Z","v":1022077,"vw":15.886798},{"c":15.87,"h":16.08,"l":15.6,"n":23993,"o":15.76,"t":"2026-02-18T05:00:00Z","v":1669452,"vw":15.784427},{"c":16.05,"h":16.175,"l":15.57,"n":19808,"o":15.74,"t":"2026-02-19T05:00:00Z","v":1056400,"vw":15.98891},{"c":15.2,"h":15.94,"l":15.03,"n":21373,"o":15.91,"t":"2026-02-20T05:00:00Z","v":1661424,"vw":15.332961},{"c":15.39,"h":15.48,"l":14.7545,"n":20512,"o":14.82,"t":"2026-02-23T05:00:00Z","v":1843840,"vw":15.252311},{"c":16.05,"h":16.21,"l":15.39,"n":20984,"o":15.39,"t":"2026-02-24T05:00:00Z","v":1575360,"vw":16.008219},{"c":16.21,"h":16.5,"l":15.85,"n":17040,"o":16.18,"t":"2026-02-25T05:00:00Z","v":1078253,"vw":16.254014},{"c":16.46,"h":16.48,"l":15.765,"n":24922,"o":16.31,"t":"2026-02-26T05:00:00Z","v":1449355,"vw":16.160241},{"c":16.02,"h":16.23,"l":15.805,"n":25866,"o":16.23,"t":"2026-02-27T05:00:00Z","v":2050161,"vw":16.002075},{"c":16.12,"h":16.2,"l":15.5,"n":30320,"o":15.51,"t":"2026-03-02T05:00:00Z","v":1634816,"vw":15.958996},{"c":16.08,"h":16.56,"l":15.11,"n":26196,"o":15.54,"t":"2026-03-03T05:00:00Z","v":1777482,"vw":16.014978},{"c":16.44,"h":16.95,"l":16.15,"n":22356,"o":16.15,"t":"2026-03-04T05:00:00Z","v":1333878,"vw":16.569919},{"c":15.93,"h":16.35,"l":15.74,"n":27623,"o":16.2,"t":"2026-03-05T05:00:00Z","v":1850936,"vw":15.986637},{"c":14.86,"h":15.69,"l":14.81,"n":27251,"o":15.48,"t":"2026-03-06T05:00:00Z","v":1973933,"vw":15.01356},{"c":14.95,"h":15.165,"l":14.2124,"n":35714,"o":14.5,"t":"2026-03-09T04:00:00Z","v":3493748,"vw":14.6654},{"c":14.52,"h":15.05,"l":14.11,"n":26826,"o":14.95,"t":"2026-03-10T04:00:00Z","v":1839314,"vw":14.643103},{"c":14.22,"h":14.39,"l":13.81,"n":30314,"o":14.38,"t":"2026-03-11T04:00:00Z","v":2109923,"vw":14.104585},{"c":12.45,"h":13.94,"l":12,"n":68909,"o":13.83,"t":"2026-03-12T04:00:00Z","v":5881719,"vw":12.535175},{"c":13.17,"h":13.2756,"l":12.685,"n":35221,"o":13.05,"t":"2026-03-13T04:00:00Z","v":3902650,"vw":12.97889},{"c":13.32,"h":13.88,"l":13.21,"n":31275,"o":13.41,"t":"2026-03-16T04:00:00Z","v":3080060,"vw":13.445138},{"c":13.39,"h":13.67,"l":13.13,"n":25650,"o":13.35,"t":"2026-03-17T04:00:00Z","v":1735655,"vw":13.437412},{"c":13.28,"h":13.4099,"l":13.02,"n":21832,"o":13.23,"t":"2026-03-18T04:00:00Z","v":1550328,"vw":13.252534},{"c":13.5,"h":13.6,"l":12.97,"n":21236,"o":13.1,"t":"2026-03-19T04:00:00Z","v":1336991,"vw":13.336485},{"c":13.58,"h":13.6,"l":13.18,"n":22487,"o":13.36,"t":"2026-03-20T04:00:00Z","v":2360476,"vw":13.490852},{"c":13.66,"h":14.12,"l":13.57,"n":19108,"o":14,"t":"2026-03-23T04:00:00Z","v":1275035,"vw":13.728639},{"c":13.9,"h":13.945,"l":13.41,"n":21081,"o":13.55,"t":"2026-03-24T04:00:00Z","v":1762705,"vw":13.804168},{"c":14.15,"h":14.51,"l":13.943,"n":28772,"o":14.23,"t":"2026-03-25T04:00:00Z","v":2165561,"vw":14.187311},{"c":13.96,"h":14.36,"l":13.82,"n":19006,"o":13.86,"t":"2026-03-26T04:00:00Z","v":1218067,"vw":14.052801},{"c":12.41,"h":13.8595,"l":12.02,"n":46927,"o":13.84,"t":"2026-03-27T04:00:00Z","v":4948235,"vw":12.447763},{"c":12.85,"h":13.015,"l":12.27,"n":28207,"o":12.45,"t":"2026-03-30T04:00:00Z","v":1819567,"vw":12.801524},{"c":13.88,"h":13.9,"l":13.09,"n":29365,"o":13.14,"t":"2026-03-31T04:00:00Z","v":2401954,"vw":13.739662},{"c":14.43,"h":14.66,"l":13.835,"n":30681,"o":14,"t":"2026-04-01T04:00:00Z","v":2486051,"vw":14.451278},{"c":14.81,"h":14.89,"l":13.81,"n":23209,"o":13.81,"t":"2026-04-02T04:00:00Z","v":1565500,"vw":14.695108},{"c":14.08,"h":14.9,"l":14.05,"n":20192,"o":14.71,"t":"2026-04-06T04:00:00Z","v":1440935,"vw":14.254532},{"c":13.71,"h":14.06,"l":13.39,"n":25765,"o":13.95,"t":"2026-04-07T04:00:00Z","v":1405585,"vw":13.613768},{"c":14.84,"h":15.6125,"l":14.4456,"n":23369,"o":15,"t":"2026-04-08T04:00:00Z","v":2188942,"vw":14.844166},{"c":13.4,"h":14.735,"l":13.37,"n":25149,"o":14.7,"t":"2026-04-09T04:00:00Z","v":1740080,"vw":13.788062},{"c":12.79,"h":13.6,"l":12.36,"n":37730,"o":13.43,"t":"2026-04-10T04:00:00Z","v":3310128,"vw":12.709687},{"c":14.13,"h":14.27,"l":12.82,"n":25612,"o":12.83,"t":"2026-04-13T04:00:00Z","v":3126288,"vw":13.98216},{"c":14.53,"h":14.8,"l":14.08,"n":19576,"o":14.17,"t":"2026-04-14T04:00:00Z","v":1367525,"vw":14.559774},{"c":14.53,"h":14.86,"l":14.44,"n":18754,"o":14.53,"t":"2026-04-15T04:00:00Z","v":949068,"vw":14.599395},{"c":14.08,"h":14.52,"l":14.02,"n":22135,"o":14.29,"t":"2026-04-16T04:00:00Z","v":1303122,"vw":14.160405},{"c":14.47,"h":14.91,"l":14.385,"n":21507,"o":14.55,"t":"2026-04-17T04:00:00Z","v":1592933,"vw":14.597687},{"c":14.58,"h":14.86,"l":14.11,"n":20942,"o":14.25,"t":"2026-04-20T04:00:00Z","v":1432625,"vw":14.570386},{"c":14.21,"h":15.15,"l":14.165,"n":25290,"o":14.59,"t":"2026-04-21T04:00:00Z","v":1531278,"vw":14.441723},{"c":14.2,"h":14.55,"l":13.97,"n":15621,"o":14.44,"t":"2026-04-22T04:00:00Z","v":1040297,"vw":14.142574},{"c":13.82,"h":14.45,"l":13.5,"n":18711,"o":14.18,"t":"2026-04-23T04:00:00Z","v":1006122,"vw":13.755448},{"c":14.14,"h":14.175,"l":13.74,"n":16915,"o":13.82,"t":"2026-04-24T04:00:00Z","v":876197,"vw":14.0301},{"c":14.21,"h":14.36,"l":14.03,"n":19355,"o":14.03,"t":"2026-04-27T04:00:00Z","v":1063479,"vw":14.232505},{"c":14.04,"h":14.3,"l":13.71,"n":16824,"o":14.21,"t":"2026-04-28T04:00:00Z","v":1229417,"vw":13.945611},{"c":13.53,"h":14.06,"l":13.22,"n":18105,"o":13.89,"t":"2026-04-29T04:00:00Z","v":1274638,"vw":13.649234},{"c":14.1,"h":14.16,"l":13.54,"n":18630,"o":13.54,"t":"2026-04-30T04:00:00Z","v":1189409,"vw":14.054332},{"c":14.27,"h":14.4,"l":14.03,"n":20255,"o":14.2,"t":"2026-05-01T04:00:00Z","v":983616,"vw":14.247072},{"c":14.5,"h":14.83,"l":14.15,"n":28505,"o":14.15,"t":"2026-05-04T04:00:00Z","v":2214136,"vw":14.61171},{"c":13.78,"h":14.83,"l":13.64,"n":39998,"o":14.74,"t":"2026-05-05T04:00:00Z","v":3187783,"vw":13.863066},{"c":14.43,"h":14.98,"l":12.98,"n":54180,"o":14.636,"t":"2026-05-06T04:00:00Z","v":4900422,"vw":14.284222},{"c":14.69,"h":15.06,"l":14.22,"n":25271,"o":14.58,"t":"2026-05-07T04:00:00Z","v":1950228,"vw":14.596954},{"c":13.81,"h":14.46,"l":13.555,"n":23043,"o":14.46,"t":"2026-05-08T04:00:00Z","v":1522199,"vw":13.78369},{"c":13.54,"h":14.1,"l":13.43,"n":20526,"o":13.91,"t":"2026-05-11T04:00:00Z","v":1505428,"vw":13.613132},{"c":13.63,"h":13.72,"l":13.26,"n":20513,"o":13.42,"t":"2026-05-12T04:00:00Z","v":1233387,"vw":13.511218},{"c":13.13,"h":13.57,"l":12.945,"n":19059,"o":13.54,"t":"2026-05-13T04:00:00Z","v":1285940,"vw":13.135253},{"c":13.18,"h":13.35,"l":12.96,"n":20311,"o":13.19,"t":"2026-05-14T04:00:00Z","v":1600126,"vw":13.176681},{"c":12.83,"h":13.15,"l":12.81,"n":21301,"o":12.93,"t":"2026-05-15T04:00:00Z","v":1563632,"vw":12.941583},{"c":12.71,"h":13.39,"l":12.5009,"n":23526,"o":12.82,"t":"2026-05-18T04:00:00Z","v":1593340,"vw":12.746833},{"c":12.96,"h":13.015,"l":12.53,"n":18824,"o":12.71,"t":"2026-05-19T04:00:00Z","v":1247207,"vw":12.877728},{"c":13.96,"h":13.99,"l":12.915,"n":24648,"o":13.05,"t":"2026-05-20T04:00:00Z","v":1918960,"vw":13.61519},{"c":13.87,"h":13.92,"l":13.39,"n":15619,"o":13.74,"t":"2026-05-21T04:00:00Z","v":1075880,"vw":13.795591},{"c":13.88,"h":14.2664,"l":13.73,"n":18389,"o":14,"t":"2026-05-22T04:00:00Z","v":1235047,"vw":13.876183},{"c":14.13,"h":14.185,"l":13.66,"n":17306,"o":14,"t":"2026-05-26T04:00:00Z","v":904597,"vw":14.074673},{"c":13.84,"h":14.18,"l":13.75,"n":29750,"o":14.12,"t":"2026-05-27T04:00:00Z","v":2775298,"vw":13.9173},{"c":15.19,"h":15.22,"l":13.81,"n":26295,"o":13.87,"t":"2026-05-28T04:00:00Z","v":1579290,"vw":14.880912},{"c":15.15,"h":15.585,"l":15.1,"n":28844,"o":15.19,"t":"2026-05-29T04:00:00Z","v":2293341,"vw":15.26698},{"c":15.23,"h":15.47,"l":14.74,"n":27198,"o":14.99,"t":"2026-06-01T04:00:00Z","v":1571719,"vw":15.20689},{"c":15.14,"h":15.33,"l":14.84,"n":30362,"o":15.18,"t":"2026-06-02T04:00:00Z","v":1631634,"vw":15.088766},{"c":15.99,"h":16,"l":14.76,"n":30095,"o":15.05,"t":"2026-06-03T04:00:00Z","v":2236775,"vw":15.668176},{"c":18.08,"h":18.125,"l":15.9638,"n":60120,"o":16,"t":"2026-06-04T04:00:00Z","v":4416205,"vw":17.652542},{"c":16.9,"h":18.2899,"l":16.675,"n":36163,"o":17.9,"t":"2026-06-05T04:00:00Z","v":2164138,"vw":17.037075},{"c":16.7,"h":17.49,"l":16.68,"n":27352,"o":17.16,"t":"2026-06-08T04:00:00Z","v":1749457,"vw":16.950665},{"c":17.36,"h":17.53,"l":16.54,"n":32411,"o":16.93,"t":"2026-06-09T04:00:00Z","v":2216120,"vw":17.230021},{"c":17.07,"h":18.23,"l":17.01,"n":38798,"o":17.15,"t":"2026-06-10T04:00:00Z","v":3006121,"vw":17.537571},{"c":18.73,"h":19.3099,"l":16.8,"n":69837,"o":17.72,"t":"2026-06-11T04:00:00Z","v":5433921,"vw":18.640683},{"c":17.6,"h":19.525,"l":17.1,"n":42755,"o":19.525,"t":"2026-06-12T04:00:00Z","v":2985103,"vw":17.904669},{"c":17.46,"h":18.38,"l":17.1301,"n":40292,"o":18.38,"t":"2026-06-15T04:00:00Z","v":2852926,"vw":17.503202},{"c":17.22,"h":18.06,"l":15.9,"n":58038,"o":16.155,"t":"2026-06-16T04:00:00Z","v":6865572,"vw":17.407944},{"c":16.78,"h":17.39,"l":16.425,"n":70591,"o":16.84,"t":"2026-06-17T04:00:00Z","v":13955901,"vw":16.864366},{"c":17.53,"h":17.565,"l":17,"n":31481,"o":17.11,"t":"2026-06-18T04:00:00Z","v":3883227,"vw":17.415755},{"c":17.37,"h":17.89,"l":17.275,"n":25193,"o":17.5,"t":"2026-06-22T04:00:00Z","v":2262103,"vw":17.492496},{"c":17.23,"h":17.89,"l":17.1327,"n":31966,"o":17.14,"t":"2026-06-23T04:00:00Z","v":2272898,"vw":17.52907},{"c":19.34,"h":19.74,"l":17.535,"n":50314,"o":17.68,"t":"2026-06-24T04:00:00Z","v":5523803,"vw":19.068984},{"c":20.25,"h":20.64,"l":19.53,"n":44103,"o":19.605,"t":"2026-06-25T04:00:00Z","v":3961965,"vw":20.106158},{"c":20.96,"h":21.005,"l":19.962,"n":41205,"o":20.075,"t":"2026-06-26T04:00:00Z","v":6474570,"vw":20.860524},{"c":21.4,"h":21.64,"l":20.73,"n":42548,"o":21.2,"t":"2026-06-29T04:00:00Z","v":3524606,"vw":21.270179},{"c":21.45,"h":21.56,"l":20.705,"n":32429,"o":21.08,"t":"2026-06-30T04:00:00Z","v":3421505,"vw":21.29853},{"c":22.37,"h":22.54,"l":21.4,"n":35826,"o":21.46,"t":"2026-07-01T04:00:00Z","v":3285180,"vw":22.218648},{"c":21.19,"h":22.8,"l":21.09,"n":45531,"o":22.495,"t":"2026-07-02T04:00:00Z","v":3394062,"vw":21.643406},{"c":21.5,"h":21.9025,"l":21,"n":32292,"o":21.11,"t":"2026-07-06T04:00:00Z","v":2525789,"vw":21.558035},{"c":20.82,"h":21.63,"l":20.45,"n":34924,"o":21.37,"t":"2026-07-07T04:00:00Z","v":2440578,"vw":20.827185},{"c":20.16,"h":20.57,"l":19.7711,"n":29373,"o":20.11,"t":"2026-07-08T04:00:00Z","v":2514096,"vw":20.124752},{"c":21.8,"h":21.94,"l":20.25,"n":32875,"o":20.39,"t":"2026-07-09T04:00:00Z","v":3006070,"vw":21.693878},{"c":21.06,"h":22.1292,"l":20.72,"n":25496,"o":21.92,"t":"2026-07-10T04:00:00Z","v":1907881,"vw":21.128924},{"c":21.02,"h":21.545,"l":20.46,"n":25875,"o":20.76,"t":"2026-07-13T04:00:00Z","v":1844755,"vw":21.046674},{"c":21.43,"h":21.54,"l":20.84,"n":20212,"o":21.16,"t":"2026-07-14T04:00:00Z","v":1889388,"vw":21.324884},{"c":22.9,"h":22.9899,"l":21.69,"n":41869,"o":21.765,"t":"2026-07-15T04:00:00Z","v":3986152,"vw":22.541478},{"c":22.1,"h":23.15,"l":21.4628,"n":32874,"o":22.88,"t":"2026-07-16T04:00:00Z","v":2447847,"vw":22.17177},{"c":22.92,"h":23.02,"l":21.36,"n":31620,"o":21.43,"t":"2026-07-17T04:00:00Z","v":3233171,"vw":22.6621},{"c":21.86,"h":22.9,"l":21.63,"n":30035,"o":22.54,"t":"2026-07-20T04:00:00Z","v":2140118,"vw":22.054005},{"c":22.58,"h":22.6,"l":20.9,"n":39505,"o":21.63,"t":"2026-07-21T04:00:00Z","v":3505286,"vw":22.132129},{"c":21.95,"h":22.65,"l":21.54,"n":33336,"o":22.25,"t":"2026-07-22T04:00:00Z","v":2355654,"vw":21.955528},{"c":22.31,"h":22.91,"l":21.95,"n":34825,"o":21.95,"t":"2026-07-23T04:00:00Z","v":2763983,"vw":22.251941},{"c":22.27,"h":22.77,"l":21.83,"n":37531,"o":22.56,"t":"2026-07-24T04:00:00Z","v":2820020,"vw":22.240755},{"c":22.54,"h":23,"l":21.78,"n":30444,"o":22.7,"t":"2026-07-27T04:00:00Z","v":2437578,"vw":22.351602},{"c":22.52,"h":22.9899,"l":21.93,"n":25383,"o":22.72,"t":"2026-07-28T04:00:00Z","v":1677251,"vw":22.507607},{"c":22.56,"h":23.0799,"l":21.74,"n":39680,"o":22.48,"t":"2026-07-29T04:00:00Z","v":3146193,"vw":22.39972},{"c":24.18,"h":24.34,"l":22.065,"n":53520,"o":22.2,"t":"2026-07-30T04:00:00Z","v":5284115,"vw":23.436903},{"c":22.57,"h":24.568,"l":22.41,"n":43311,"o":24.568,"t":"2026-07-31T04:00:00Z","v":2993316,"vw":22.885107},{"c":23.11,"h":23.56,"l":21.829,"n":33876,"o":22.915,"t":"2026-08-03T04:00:00Z","v":2585804,"vw":23.134609},{"c":24.55,"h":24.62,"l":23.03,"n":36550,"o":23.6,"t":"2026-08-04T04:00:00Z","v":3291591,"vw":24.129116},{"c":24.6,"h":24.96,"l":24.22,"n":38332,"o":24.54,"t":"2026-08-05T04:00:00Z","v":2415969,"vw":24.633977},{"c":23.6,"h":24.58,"l":23.41,"n":30161,"o":24.58,"t":"2026-08-06T04:00:00Z","v":2466205,"vw":23.635281},{"c":24.93,"h":24.95,"l":24.28,"n":33278,"o":24.69,"t":"2026-08-07T04:00:00Z","v":2493553,"vw":24.664834},{"c":25.45,"h":26.155,"l":24.65,"n":33090,"o":24.9,"t":"2026-08-10T04:00:00Z","v":2366088,"vw":25.684961},{"c":25.39,"h":26.09,"l":25.0085,"n":24001,"o":25.38,"t":"2026-08-11T04:00:00Z","v":2956015,"vw":25.597031},{"c":25.25,"h":25.54,"l":24.865,"n":23638,"o":25.34,"t":"2026-08-12T04:00:00Z","v":1706764,"vw":25.148637},{"c":24.46,"h":25.54,"l":24.41,"n":21741,"o":25.54,"t":"2026-08-13T04:00:00Z","v":1537697,"vw":24.654295},{"c":24.74,"h":24.95,"l":24,"n":23920,"o":24.27,"t":"2026-08-14T04:00:00Z","v":1743459,"vw":24.606398},{"c":24.77,"h":25.64,"l":24.45,"n":38333,"o":24.45,"t":"2026-08-17T04:00:00Z","v":2656206,"vw":25.056745},{"c":24.56,"h":25.15,"l":23.92,"n":29873,"o":24.24,"t":"2026-08-18T04:00:00Z","v":1876489,"vw":24.510293},{"c":25.49,"h":26.16,"l":25.16,"n":28710,"o":25.38,"t":"2026-08-19T04:00:00Z","v":2136704,"vw":25.522199},{"c":25.44,"h":26.09,"l":24.78,"n":31634,"o":24.78,"t":"2026-08-20T04:00:00Z","v":1956593,"vw":25.549032},{"c":25.99,"h":26.03,"l":24.9301,"n":27544,"o":25.37,"t":"2026-08-21T04:00:00Z","v":1808717,"vw":25.758604},{"c":25.55,"h":25.99,"l":25.09,"n":23297,"o":25.8,"t":"2026-08-24T04:00:00Z","v":1694535,"vw":25.596161},{"c":26.25,"h":26.49,"l":25.2278,"n":18750,"o":25.805,"t":"2026-08-25T04:00:00Z","v":1221403,"vw":26.239838},{"c":26.16,"h":26.51,"l":25.82,"n":20530,"o":26,"t":"2026-08-26T04:00:00Z","v":1383672,"vw":26.149484},{"c":26.44,"h":26.87,"l":26.11,"n":21158,"o":26.23,"t":"2026-08-27T04:00:00Z","v":1940484,"vw":26.583488},{"c":25.19,"h":26.58,"l":25.13,"n":21760,"o":26.54,"t":"2026-08-28T04:00:00Z","v":1506133,"vw":25.451954},{"c":24.92,"h":25.02,"l":23.865,"n":26412,"o":24.61,"t":"2026-08-31T04:00:00Z","v":2237736,"vw":24.655381},{"c":24.34,"h":25.11,"l":24.2,"n":23364,"o":24.91,"t":"2026-09-01T04:00:00Z","v":1615941,"vw":24.471246},{"c":24.66,"h":25.23,"l":24.185,"n":23273,"o":24.4,"t":"2026-09-02T04:00:00Z","v":1618575,"vw":24.611464},{"c":24.57,"h":25.36,"l":23.84,"n":25461,"o":25.18,"t":"2026-09-03T04:00:00Z","v":2158971,"vw":24.463657},{"c":24.28,"h":24.4,"l":23.94,"n":17468,"o":24.06,"t":"2026-09-04T04:00:00Z","v":1400981,"vw":24.184696},{"c":24.34,"h":24.6,"l":23.62,"n":22201,"o":23.98,"t":"2026-09-08T04:00:00Z","v":1356119,"vw":24.275062},{"c":24.42,"h":24.6799,"l":23.89,"n":18704,"o":24.05,"t":"2026-09-09T04:00:00Z","v":1105027,"vw":24.384922},{"c":24.23,"h":24.65,"l":23.53,"n":16068,"o":23.81,"t":"2026-09-10T04:00:00Z","v":1069718,"vw":24.205213},{"c":24.2,"h":24.79,"l":23.93,"n":17551,"o":24.23,"t":"2026-09-11T04:00:00Z","v":1236870,"vw":24.197022},{"c":24.78,"h":24.878,"l":23.965,"n":17886,"o":24.26,"t":"2026-09-14T04:00:00Z","v":1727154,"vw":24.690317},{"c":26.68,"h":27.34,"l":24.71,"n":39521,"o":24.8,"t":"2026-09-15T04:00:00Z","v":4124426,"vw":26.425482},{"c":27.67,"h":28.72,"l":27.03,"n":45237,"o":27.09,"t":"2026-09-16T04:00:00Z","v":5012426,"vw":27.577418},{"c":28.55,"h":28.72,"l":27.77,"n":41411,"o":28.23,"t":"2026-09-17T04:00:00Z","v":3274155,"vw":28.326794},{"c":28.61,"h":28.68,"l":27.91,"n":23871,"o":28.55,"t":"2026-09-18T04:00:00Z","v":2980896,"vw":28.454209},{"c":27.86,"h":28.78,"l":27.7,"n":23751,"o":28.69,"t":"2026-09-21T04:00:00Z","v":1453739,"vw":28.088311},{"c":28.06,"h":28.36,"l":26.7329,"n":35810,"o":27.295,"t":"2026-09-22T04:00:00Z","v":3988033,"vw":27.668476},{"c":27.89,"h":28.35,"l":27.6,"n":20423,"o":27.74,"t":"2026-09-23T04:00:00Z","v":1079161,"vw":27.855482},{"c":29.57,"h":29.58,"l":27.5,"n":30409,"o":28,"t":"2026-09-24T04:00:00Z","v":3606214,"vw":29.109382},{"c":29.43,"h":29.9599,"l":28.8766,"n":27057,"o":29.9599,"t":"2026-09-25T04:00:00Z","v":1682310,"vw":29.40912},{"c":28.51,"h":29.52,"l":28.07,"n":35966,"o":29,"t":"2026-09-28T04:00:00Z","v":2635086,"vw":28.631457},{"c":28.77,"h":29.8,"l":28.63,"n":24560,"o":29.28,"t":"2026-09-29T04:00:00Z","v":2508307,"vw":28.854395},{"c":28.9,"h":29.52,"l":28.75,"n":21285,"o":28.8,"t":"2026-09-30T04:00:00Z","v":1508348,"vw":29.045042},{"c":27.37,"h":29,"l":27.145,"n":33755,"o":28.885,"t":"2026-10-01T04:00:00Z","v":6018879,"vw":27.889047},{"c":28.35,"h":28.41,"l":27.31,"n":22733,"o":27.59,"t":"2026-10-02T04:00:00Z","v":1575513,"vw":28.193247},{"c":29.84,"h":29.86,"l":28.16,"n":23321,"o":28.57,"t":"2026-10-05T04:00:00Z","v":1425248,"vw":29.379014},{"c":26.9,"h":30.74,"l":26.85,"n":34555,"o":30.221,"t":"2026-10-06T04:00:00Z","v":2533940,"vw":27.576636},{"c":26.28,"h":26.93,"l":25.865,"n":31341,"o":26.39,"t":"2026-10-07T04:00:00Z","v":2119720,"vw":26.345891},{"c":26.09,"h":26.14,"l":25.12,"n":28431,"o":26,"t":"2026-10-08T04:00:00Z","v":2647009,"vw":25.840122},{"c":26.49,"h":26.85,"l":25.969,"n":21648,"o":26.11,"t":"2026-10-09T04:00:00Z","v":1525330,"vw":26.402575},{"c":25.57,"h":26.492,"l":24.76,"n":33433,"o":26.31,"t":"2026-10-12T04:00:00Z","v":3122055,"vw":25.310596},{"c":25.28,"h":25.86,"l":24.66,"n":26167,"o":25.38,"t":"2026-10-13T04:00:00Z","v":1954840,"vw":25.447833},{"c":25.62,"h":26.33,"l":24.33,"n":22931,"o":24.59,"t":"2026-10-14T04:00:00Z","v":1884161,"vw":25.669603},{"c":25.58,"h":25.91,"l":24.88,"n":23754,"o":25.47,"t":"2026-10-15T04:00:00Z","v":1734470,"vw":25.620387},{"c":24.02,"h":25.65,"l":23.95,"n":29958,"o":25.41,"t":"2026-10-16T04:00:00Z","v":1947661,"vw":24.23784},{"c":23.95,"h":24.88,"l":23.855,"n":22214,"o":24.3,"t":"2026-10-19T04:00:00Z","v":1192933,"vw":24.016483},{"c":24.42,"h":24.89,"l":23.85,"n":19330,"o":24.07,"t":"2026-10-20T04:00:00Z","v":1245412,"vw":24.534868},{"c":25.33,"h":25.74,"l":24.25,"n":22014,"o":24.36,"t":"2026-10-21T04:00:00Z","v":1719530,"vw":25.417201},{"c":24.41,"h":25.68,"l":23.91,"n":20830,"o":25.39,"t":"2026-10-22T04:00:00Z","v":1258757,"vw":24.463762}],"volatilityBars":[{"c":28.79,"h":28.8,"l":28.79,"n":5,"o":28.8,"t":"2026-09-21T08:00:00Z","v":885,"vw":28.798847},{"c":28.78,"h":28.78,"l":28.78,"n":2,"o":28.78,"t":"2026-09-21T10:30:00Z","v":197,"vw":28.78},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-09-21T11:00:00Z","v":335,"vw":28.7},{"c":28.89,"h":28.89,"l":28.89,"n":5,"o":28.89,"t":"2026-09-21T12:00:00Z","v":202,"vw":28.89},{"c":28.89,"h":28.89,"l":28.89,"n":1,"o":28.89,"t":"2026-09-21T12:30:00Z","v":200,"vw":28.89},{"c":28.89,"h":28.89,"l":28.89,"n":1,"o":28.89,"t":"2026-09-21T12:45:00Z","v":100,"vw":28.89},{"c":28.32,"h":28.61,"l":28.32,"n":29,"o":28.4,"t":"2026-09-21T13:15:00Z","v":1785,"vw":28.432207},{"c":28.75,"h":28.78,"l":28.46,"n":634,"o":28.69,"t":"2026-09-21T13:30:00Z","v":85929,"vw":28.621592},{"c":28.49,"h":28.745,"l":28.08,"n":901,"o":28.745,"t":"2026-09-21T13:45:00Z","v":123605,"vw":28.47345},{"c":28.31,"h":28.61,"l":28.28,"n":862,"o":28.48,"t":"2026-09-21T14:00:00Z","v":61529,"vw":28.51641},{"c":28.35,"h":28.35,"l":28.17,"n":646,"o":28.31,"t":"2026-09-21T14:15:00Z","v":27478,"vw":28.26257},{"c":28.195,"h":28.435,"l":28.14,"n":699,"o":28.37,"t":"2026-09-21T14:30:00Z","v":35506,"vw":28.288402},{"c":28.2,"h":28.315,"l":28.15,"n":760,"o":28.175,"t":"2026-09-21T14:45:00Z","v":46025,"vw":28.236985},{"c":28.08,"h":28.21,"l":28.03,"n":762,"o":28.2,"t":"2026-09-21T15:00:00Z","v":33185,"vw":28.109941},{"c":28.2,"h":28.22,"l":28.05,"n":583,"o":28.06,"t":"2026-09-21T15:15:00Z","v":22361,"vw":28.114109},{"c":28.145,"h":28.27,"l":28.145,"n":548,"o":28.22,"t":"2026-09-21T15:30:00Z","v":16896,"vw":28.209212},{"c":28.26,"h":28.325,"l":28.135,"n":667,"o":28.14,"t":"2026-09-21T15:45:00Z","v":24360,"vw":28.227228},{"c":28.22,"h":28.37,"l":28.195,"n":784,"o":28.26,"t":"2026-09-21T16:00:00Z","v":33565,"vw":28.279003},{"c":28.02,"h":28.23,"l":27.98,"n":847,"o":28.21,"t":"2026-09-21T16:15:00Z","v":44481,"vw":28.069763},{"c":27.93,"h":28.03,"l":27.915,"n":656,"o":28.01,"t":"2026-09-21T16:30:00Z","v":20957,"vw":27.973743},{"c":27.935,"h":27.95,"l":27.81,"n":978,"o":27.9401,"t":"2026-09-21T16:45:00Z","v":41866,"vw":27.890473},{"c":27.9,"h":27.92,"l":27.86,"n":455,"o":27.92,"t":"2026-09-21T17:00:00Z","v":13891,"vw":27.89513},{"c":27.92,"h":27.92,"l":27.82,"n":623,"o":27.9,"t":"2026-09-21T17:15:00Z","v":17738,"vw":27.869528},{"c":28.01,"h":28.03,"l":27.9,"n":713,"o":27.92,"t":"2026-09-21T17:30:00Z","v":22261,"vw":27.983548},{"c":27.92,"h":28.02,"l":27.9,"n":846,"o":28.015,"t":"2026-09-21T17:45:00Z","v":43789,"vw":27.962615},{"c":28.005,"h":28.01,"l":27.9,"n":702,"o":27.93,"t":"2026-09-21T18:00:00Z","v":34229,"vw":27.964887},{"c":27.96,"h":28.04,"l":27.9535,"n":991,"o":28.005,"t":"2026-09-21T18:15:00Z","v":55652,"vw":28.010877},{"c":27.91,"h":27.98,"l":27.89,"n":771,"o":27.96,"t":"2026-09-21T18:30:00Z","v":27598,"vw":27.930098},{"c":27.832,"h":27.92,"l":27.8223,"n":864,"o":27.92,"t":"2026-09-21T18:45:00Z","v":33373,"vw":27.873118},{"c":27.77,"h":27.915,"l":27.76,"n":921,"o":27.84,"t":"2026-09-21T19:00:00Z","v":37549,"vw":27.856215},{"c":27.742,"h":27.77,"l":27.71,"n":973,"o":27.76,"t":"2026-09-21T19:15:00Z","v":37641,"vw":27.740416},{"c":27.79,"h":27.88,"l":27.745,"n":1425,"o":27.75,"t":"2026-09-21T19:30:00Z","v":66362,"vw":27.818086},{"c":27.84,"h":27.91,"l":27.7,"n":3478,"o":27.79,"t":"2026-09-21T19:45:00Z","v":189495,"vw":27.847699},{"c":27.86,"h":27.86,"l":27.85,"n":31,"o":27.86,"t":"2026-09-21T20:00:00Z","v":235418,"vw":27.859995},{"c":28.0608,"h":28.0608,"l":28.0608,"n":1,"o":28.0608,"t":"2026-09-21T21:30:00Z","v":100,"vw":28.0608},{"c":28.06,"h":28.06,"l":28.06,"n":4,"o":28.06,"t":"2026-09-21T21:45:00Z","v":200,"vw":28.06},{"c":27.7,"h":27.7,"l":27.55,"n":4,"o":27.55,"t":"2026-09-22T08:30:00Z","v":439,"vw":27.617303},{"c":27.68,"h":27.68,"l":27.68,"n":2,"o":27.68,"t":"2026-09-22T08:45:00Z","v":199,"vw":27.68},{"c":27.66,"h":27.66,"l":27.64,"n":34,"o":27.64,"t":"2026-09-22T09:00:00Z","v":402,"vw":27.65},{"c":27.55,"h":28,"l":27.5,"n":16,"o":27.8,"t":"2026-09-22T10:30:00Z","v":5605,"vw":27.942926},{"c":27.49,"h":27.86,"l":27.45,"n":35,"o":27.7,"t":"2026-09-22T10:45:00Z","v":5239,"vw":27.546828},{"c":27.0228,"h":27.4,"l":27.0228,"n":6,"o":27.4,"t":"2026-09-22T11:00:00Z","v":432,"vw":27.306169},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-09-22T11:30:00Z","v":182,"vw":27.34},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-09-22T11:45:00Z","v":150,"vw":27.25},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-09-22T12:00:00Z","v":100,"vw":27.34},{"c":26.5,"h":27.05,"l":26.5,"n":28,"o":27.05,"t":"2026-09-22T12:45:00Z","v":2202,"vw":26.71302},{"c":26.51,"h":26.51,"l":26.51,"n":3,"o":26.51,"t":"2026-09-22T13:00:00Z","v":601,"vw":26.51},{"c":27.38,"h":27.49,"l":26.99,"n":65,"o":26.99,"t":"2026-09-22T13:15:00Z","v":3564,"vw":27.38263},{"c":27.26,"h":27.59,"l":26.7329,"n":2516,"o":27.39,"t":"2026-09-22T13:30:00Z","v":342573,"vw":27.127214},{"c":27.21,"h":27.345,"l":26.9901,"n":2181,"o":27.34,"t":"2026-09-22T13:45:00Z","v":249340,"vw":27.182623},{"c":27.52,"h":27.6,"l":27.1901,"n":4084,"o":27.21,"t":"2026-09-22T14:00:00Z","v":613374,"vw":27.346608},{"c":27.235,"h":27.54,"l":27.21,"n":1156,"o":27.49,"t":"2026-09-22T14:15:00Z","v":63015,"vw":27.407589},{"c":27.12,"h":27.275,"l":27.05,"n":1162,"o":27.21,"t":"2026-09-22T14:30:00Z","v":63813,"vw":27.183993},{"c":27.77,"h":27.77,"l":27.1,"n":1081,"o":27.12,"t":"2026-09-22T14:45:00Z","v":394344,"vw":27.412482},{"c":27.74,"h":27.785,"l":27.645,"n":1135,"o":27.77,"t":"2026-09-22T15:00:00Z","v":66009,"vw":27.733204},{"c":27.71,"h":27.91,"l":27.67,"n":1406,"o":27.72,"t":"2026-09-22T15:15:00Z","v":113084,"vw":27.772743},{"c":27.77,"h":27.86,"l":27.7,"n":1017,"o":27.705,"t":"2026-09-22T15:30:00Z","v":49004,"vw":27.774959},{"c":27.703,"h":27.87,"l":27.703,"n":838,"o":27.77,"t":"2026-09-22T15:45:00Z","v":124927,"vw":27.797495},{"c":27.57,"h":27.75,"l":27.54,"n":1053,"o":27.7,"t":"2026-09-22T16:00:00Z","v":49251,"vw":27.663899},{"c":27.86,"h":27.8899,"l":27.56,"n":745,"o":27.56,"t":"2026-09-22T16:15:00Z","v":50009,"vw":27.725332},{"c":27.8,"h":27.91,"l":27.78,"n":636,"o":27.87,"t":"2026-09-22T16:30:00Z","v":28660,"vw":27.86074},{"c":27.82,"h":27.87,"l":27.705,"n":836,"o":27.79,"t":"2026-09-22T16:45:00Z","v":37853,"vw":27.763177},{"c":27.83,"h":27.91,"l":27.78,"n":614,"o":27.82,"t":"2026-09-22T17:00:00Z","v":28077,"vw":27.861224},{"c":28.005,"h":28.035,"l":27.83,"n":601,"o":27.83,"t":"2026-09-22T17:15:00Z","v":32952,"vw":27.908219},{"c":28.02,"h":28.07,"l":27.97,"n":845,"o":27.995,"t":"2026-09-22T17:30:00Z","v":52206,"vw":28.020736},{"c":28,"h":28.045,"l":27.94,"n":1128,"o":28.03,"t":"2026-09-22T17:45:00Z","v":70290,"vw":28.003153},{"c":28.11,"h":28.235,"l":27.92,"n":1619,"o":27.99,"t":"2026-09-22T18:00:00Z","v":141800,"vw":28.072742},{"c":28.14,"h":28.32,"l":28.11,"n":1053,"o":28.12,"t":"2026-09-22T18:15:00Z","v":50315,"vw":28.201319},{"c":28.34,"h":28.35,"l":28.13,"n":1001,"o":28.14,"t":"2026-09-22T18:30:00Z","v":143846,"vw":28.22629},{"c":28.195,"h":28.36,"l":28.19,"n":791,"o":28.35,"t":"2026-09-22T18:45:00Z","v":27684,"vw":28.290896},{"c":28.12,"h":28.21,"l":28.12,"n":776,"o":28.16,"t":"2026-09-22T19:00:00Z","v":25678,"vw":28.165486},{"c":28.035,"h":28.14,"l":28.03,"n":887,"o":28.1,"t":"2026-09-22T19:15:00Z","v":33693,"vw":28.080773},{"c":28.12,"h":28.13,"l":28.01,"n":1323,"o":28.035,"t":"2026-09-22T19:30:00Z","v":81577,"vw":28.067394},{"c":28.07,"h":28.26,"l":27.995,"n":4559,"o":28.12,"t":"2026-09-22T19:45:00Z","v":402809,"vw":28.060369},{"c":28.25,"h":28.25,"l":28.06,"n":46,"o":28.06,"t":"2026-09-22T20:00:00Z","v":469808,"vw":28.060102},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-09-22T20:30:00Z","v":1005,"vw":28.06},{"c":28.05,"h":28.06,"l":28.05,"n":2,"o":28.06,"t":"2026-09-23T11:30:00Z","v":381,"vw":28.054593},{"c":27.74,"h":27.74,"l":27.74,"n":6,"o":27.74,"t":"2026-09-23T13:15:00Z","v":292,"vw":27.74},{"c":27.86,"h":28.35,"l":27.74,"n":554,"o":27.85,"t":"2026-09-23T13:30:00Z","v":35994,"vw":27.911492},{"c":28.055,"h":28.09,"l":27.69,"n":466,"o":27.81,"t":"2026-09-23T13:45:00Z","v":25920,"vw":27.865828},{"c":27.86,"h":28.075,"l":27.77,"n":539,"o":28.06,"t":"2026-09-23T14:00:00Z","v":22141,"vw":27.934421},{"c":27.815,"h":27.985,"l":27.775,"n":796,"o":27.92,"t":"2026-09-23T14:15:00Z","v":28602,"vw":27.876833},{"c":27.685,"h":27.965,"l":27.6,"n":716,"o":27.8,"t":"2026-09-23T14:30:00Z","v":35533,"vw":27.785122},{"c":27.75,"h":27.75,"l":27.62,"n":707,"o":27.7,"t":"2026-09-23T14:45:00Z","v":28728,"vw":27.697684},{"c":27.96,"h":28.015,"l":27.77,"n":619,"o":27.77,"t":"2026-09-23T15:00:00Z","v":23874,"vw":27.897452},{"c":28.04,"h":28.175,"l":27.97,"n":768,"o":27.97,"t":"2026-09-23T15:15:00Z","v":35523,"vw":28.081955},{"c":27.965,"h":28.035,"l":27.92,"n":699,"o":28,"t":"2026-09-23T15:30:00Z","v":23593,"vw":27.978748},{"c":27.98,"h":28.015,"l":27.89,"n":724,"o":27.98,"t":"2026-09-23T15:45:00Z","v":25464,"vw":27.948628},{"c":27.88,"h":27.98,"l":27.85,"n":672,"o":27.97,"t":"2026-09-23T16:00:00Z","v":25682,"vw":27.907089},{"c":27.91,"h":27.92,"l":27.84,"n":533,"o":27.89,"t":"2026-09-23T16:15:00Z","v":18034,"vw":27.878245},{"c":27.89,"h":27.955,"l":27.84,"n":488,"o":27.945,"t":"2026-09-23T16:30:00Z","v":14178,"vw":27.902478},{"c":27.78,"h":27.9,"l":27.72,"n":510,"o":27.87,"t":"2026-09-23T16:45:00Z","v":15478,"vw":27.797376},{"c":27.7,"h":27.805,"l":27.61,"n":862,"o":27.79,"t":"2026-09-23T17:00:00Z","v":53614,"vw":27.689759},{"c":27.8,"h":27.81,"l":27.7,"n":515,"o":27.705,"t":"2026-09-23T17:15:00Z","v":26508,"vw":27.776636},{"c":27.69,"h":27.7902,"l":27.635,"n":458,"o":27.79,"t":"2026-09-23T17:30:00Z","v":15666,"vw":27.716264},{"c":27.715,"h":27.74,"l":27.67,"n":475,"o":27.72,"t":"2026-09-23T17:45:00Z","v":17158,"vw":27.702654},{"c":27.79,"h":27.81,"l":27.71,"n":546,"o":27.71,"t":"2026-09-23T18:00:00Z","v":14955,"vw":27.769322},{"c":27.68,"h":27.82,"l":27.67,"n":537,"o":27.82,"t":"2026-09-23T18:15:00Z","v":17371,"vw":27.729645},{"c":27.72,"h":27.76,"l":27.67,"n":765,"o":27.69,"t":"2026-09-23T18:30:00Z","v":31117,"vw":27.705569},{"c":27.82,"h":27.86,"l":27.7,"n":670,"o":27.71,"t":"2026-09-23T18:45:00Z","v":27895,"vw":27.784705},{"c":27.81,"h":27.84,"l":27.775,"n":769,"o":27.84,"t":"2026-09-23T19:00:00Z","v":22387,"vw":27.798682},{"c":27.785,"h":27.82,"l":27.75,"n":788,"o":27.81,"t":"2026-09-23T19:15:00Z","v":27604,"vw":27.787687},{"c":27.815,"h":27.82,"l":27.77,"n":1131,"o":27.79,"t":"2026-09-23T19:30:00Z","v":43802,"vw":27.796898},{"c":27.88,"h":28,"l":27.795,"n":3574,"o":27.815,"t":"2026-09-23T19:45:00Z","v":191610,"vw":27.900541},{"c":27.89,"h":27.89,"l":27.89,"n":49,"o":27.89,"t":"2026-09-23T20:00:00Z","v":223330,"vw":27.89},{"c":27.88,"h":27.88,"l":27.6,"n":71,"o":27.75,"t":"2026-09-24T13:15:00Z","v":5532,"vw":27.720968},{"c":28.355,"h":28.36,"l":27.5,"n":731,"o":28,"t":"2026-09-24T13:30:00Z","v":56895,"vw":28.012586},{"c":28.56,"h":28.5934,"l":28.16,"n":874,"o":28.39,"t":"2026-09-24T13:45:00Z","v":71698,"vw":28.440173},{"c":29.03,"h":29.1,"l":28.405,"n":1349,"o":28.555,"t":"2026-09-24T14:00:00Z","v":79631,"vw":28.812293},{"c":29.14,"h":29.215,"l":28.91,"n":932,"o":29.06,"t":"2026-09-24T14:15:00Z","v":84681,"vw":29.015981},{"c":28.82,"h":29.3,"l":28.81,"n":1307,"o":29.12,"t":"2026-09-24T14:30:00Z","v":203131,"vw":29.13295},{"c":28.56,"h":28.885,"l":28.4715,"n":737,"o":28.845,"t":"2026-09-24T14:45:00Z","v":30381,"vw":28.769679},{"c":28.6,"h":28.7,"l":28.54,"n":599,"o":28.555,"t":"2026-09-24T15:00:00Z","v":55983,"vw":28.659584},{"c":28.365,"h":28.705,"l":28.28,"n":813,"o":28.57,"t":"2026-09-24T15:15:00Z","v":85343,"vw":28.554998},{"c":28.41,"h":28.45,"l":28.33,"n":787,"o":28.385,"t":"2026-09-24T15:30:00Z","v":47379,"vw":28.407041},{"c":28.44,"h":28.525,"l":28.435,"n":509,"o":28.45,"t":"2026-09-24T15:45:00Z","v":19229,"vw":28.476644},{"c":28.5,"h":28.5,"l":28.39,"n":566,"o":28.44,"t":"2026-09-24T16:00:00Z","v":31036,"vw":28.429451},{"c":28.71,"h":28.88,"l":28.51,"n":931,"o":28.52,"t":"2026-09-24T16:15:00Z","v":44568,"vw":28.767482},{"c":28.73,"h":28.85,"l":28.63,"n":504,"o":28.69,"t":"2026-09-24T16:30:00Z","v":18016,"vw":28.773927},{"c":28.73,"h":28.805,"l":28.69,"n":636,"o":28.73,"t":"2026-09-24T16:45:00Z","v":17747,"vw":28.738303},{"c":28.9,"h":28.93,"l":28.7,"n":829,"o":28.7,"t":"2026-09-24T17:00:00Z","v":65640,"vw":28.836569},{"c":28.9,"h":28.99,"l":28.87,"n":591,"o":28.89,"t":"2026-09-24T17:15:00Z","v":24129,"vw":28.931861},{"c":28.96,"h":28.97,"l":28.835,"n":777,"o":28.91,"t":"2026-09-24T17:30:00Z","v":67739,"vw":28.920789},{"c":28.87,"h":28.96,"l":28.83,"n":606,"o":28.94,"t":"2026-09-24T17:45:00Z","v":22214,"vw":28.910504},{"c":28.95,"h":29,"l":28.87,"n":1566,"o":28.88,"t":"2026-09-24T18:00:00Z","v":171562,"vw":28.937014},{"c":29.15,"h":29.175,"l":28.92,"n":1172,"o":28.965,"t":"2026-09-24T18:15:00Z","v":81787,"vw":29.012225},{"c":29.16,"h":29.26,"l":29.06,"n":835,"o":29.14,"t":"2026-09-24T18:30:00Z","v":38095,"vw":29.135299},{"c":29.2,"h":29.35,"l":29.1,"n":1538,"o":29.15,"t":"2026-09-24T18:45:00Z","v":135330,"vw":29.204673},{"c":29.255,"h":29.275,"l":29.1,"n":1761,"o":29.2,"t":"2026-09-24T19:00:00Z","v":175137,"vw":29.190506},{"c":29.325,"h":29.4,"l":29.23,"n":1133,"o":29.25,"t":"2026-09-24T19:15:00Z","v":53600,"vw":29.332558},{"c":29.255,"h":29.42,"l":29.16,"n":1823,"o":29.35,"t":"2026-09-24T19:30:00Z","v":124366,"vw":29.30962},{"c":29.57,"h":29.58,"l":29.26,"n":5929,"o":29.26,"t":"2026-09-24T19:45:00Z","v":394098,"vw":29.465307},{"c":29.57,"h":29.57,"l":29.57,"n":42,"o":29.57,"t":"2026-09-24T20:00:00Z","v":401883,"vw":29.57},{"c":29.4,"h":29.61,"l":29.4,"n":5,"o":29.61,"t":"2026-09-24T20:15:00Z","v":906102,"vw":29.50604},{"c":29.6939,"h":29.6939,"l":29.6939,"n":1,"o":29.6939,"t":"2026-09-24T21:30:00Z","v":168,"vw":29.6939},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-09-24T22:45:00Z","v":150,"vw":29.42},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-24T23:30:00Z","v":100,"vw":29.75},{"c":29.87,"h":29.87,"l":29.87,"n":56,"o":29.87,"t":"2026-09-25T11:00:00Z","v":2502,"vw":29.87},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-25T12:15:00Z","v":500,"vw":29.75},{"c":29.556,"h":29.556,"l":29.556,"n":1,"o":29.556,"t":"2026-09-25T12:45:00Z","v":144,"vw":29.556},{"c":29.93,"h":29.93,"l":29.87,"n":9,"o":29.87,"t":"2026-09-25T13:15:00Z","v":587,"vw":29.918246},{"c":29.675,"h":29.9599,"l":29.42,"n":1203,"o":29.73,"t":"2026-09-25T13:30:00Z","v":104796,"vw":29.680342},{"c":29.37,"h":29.68,"l":29.3,"n":1091,"o":29.675,"t":"2026-09-25T13:45:00Z","v":103506,"vw":29.499646},{"c":28.98,"h":29.42,"l":28.97,"n":679,"o":29.4,"t":"2026-09-25T14:00:00Z","v":26008,"vw":29.182243},{"c":29.05,"h":29.13,"l":28.8766,"n":863,"o":28.905,"t":"2026-09-25T14:15:00Z","v":32642,"vw":29.033591},{"c":29.16,"h":29.22,"l":29.045,"n":933,"o":29.05,"t":"2026-09-25T14:30:00Z","v":38668,"vw":29.153055},{"c":29.31,"h":29.33,"l":29.145,"n":920,"o":29.155,"t":"2026-09-25T14:45:00Z","v":35617,"vw":29.214538},{"c":29.52,"h":29.52,"l":29.31,"n":656,"o":29.31,"t":"2026-09-25T15:00:00Z","v":22578,"vw":29.401198},{"c":29.43,"h":29.6,"l":29.39,"n":805,"o":29.48,"t":"2026-09-25T15:15:00Z","v":41307,"vw":29.501223},{"c":29.355,"h":29.495,"l":29.33,"n":605,"o":29.445,"t":"2026-09-25T15:30:00Z","v":25085,"vw":29.403968},{"c":29.425,"h":29.44,"l":29.32,"n":601,"o":29.38,"t":"2026-09-25T15:45:00Z","v":22241,"vw":29.389435},{"c":29.57,"h":29.66,"l":29.4275,"n":819,"o":29.429,"t":"2026-09-25T16:00:00Z","v":40530,"vw":29.516004},{"c":29.53,"h":29.645,"l":29.455,"n":749,"o":29.55,"t":"2026-09-25T16:15:00Z","v":28833,"vw":29.537335},{"c":29.46,"h":29.6,"l":29.45,"n":993,"o":29.53,"t":"2026-09-25T16:30:00Z","v":79589,"vw":29.511788},{"c":29.255,"h":29.5,"l":29.23,"n":840,"o":29.46,"t":"2026-09-25T16:45:00Z","v":45513,"vw":29.351453},{"c":29.32,"h":29.34,"l":29.24,"n":755,"o":29.255,"t":"2026-09-25T17:00:00Z","v":32759,"vw":29.291165},{"c":29.43,"h":29.48,"l":29.32,"n":925,"o":29.32,"t":"2026-09-25T17:15:00Z","v":50336,"vw":29.424416},{"c":29.42,"h":29.5,"l":29.4,"n":1112,"o":29.435,"t":"2026-09-25T17:30:00Z","v":57320,"vw":29.444779},{"c":29.33,"h":29.41,"l":29.325,"n":686,"o":29.41,"t":"2026-09-25T17:45:00Z","v":20256,"vw":29.361949},{"c":29.425,"h":29.43,"l":29.29,"n":924,"o":29.33,"t":"2026-09-25T18:00:00Z","v":33188,"vw":29.374211},{"c":29.415,"h":29.47,"l":29.395,"n":810,"o":29.425,"t":"2026-09-25T18:15:00Z","v":33495,"vw":29.427385},{"c":29.325,"h":29.43,"l":29.32,"n":958,"o":29.4,"t":"2026-09-25T18:30:00Z","v":38470,"vw":29.3876},{"c":29.26,"h":29.37,"l":29.195,"n":1117,"o":29.325,"t":"2026-09-25T18:45:00Z","v":45823,"vw":29.289517},{"c":29.26,"h":29.335,"l":29.23,"n":1068,"o":29.26,"t":"2026-09-25T19:00:00Z","v":63165,"vw":29.283354},{"c":29.19,"h":29.27,"l":29.17,"n":953,"o":29.26,"t":"2026-09-25T19:15:00Z","v":42515,"vw":29.223943},{"c":29.36,"h":29.39,"l":29.17,"n":1732,"o":29.19,"t":"2026-09-25T19:30:00Z","v":106463,"vw":29.301687},{"c":29.45,"h":29.48,"l":29.29,"n":3841,"o":29.36,"t":"2026-09-25T19:45:00Z","v":266396,"vw":29.40332},{"c":29.43,"h":29.43,"l":29.43,"n":32,"o":29.43,"t":"2026-09-25T20:00:00Z","v":234935,"vw":29.43},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-09-25T20:30:00Z","v":200,"vw":29.45},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-25T22:45:00Z","v":600,"vw":29.8},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-09-25T23:15:00Z","v":100,"vw":29.6},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-09-28T09:15:00Z","v":177,"vw":29.05},{"c":29.15,"h":29.44,"l":29.15,"n":4,"o":29.44,"t":"2026-09-28T11:15:00Z","v":330,"vw":29.263333},{"c":29.23,"h":29.53,"l":29.2,"n":39,"o":29.4,"t":"2026-09-28T12:00:00Z","v":6468,"vw":29.309534},{"c":29.26,"h":29.52,"l":29,"n":1360,"o":29,"t":"2026-09-28T13:30:00Z","v":175495,"vw":29.349642},{"c":29.41,"h":29.41,"l":28.845,"n":1634,"o":29.16,"t":"2026-09-28T13:45:00Z","v":128671,"vw":29.149463},{"c":28.85,"h":29.44,"l":28.84,"n":1199,"o":29.44,"t":"2026-09-28T14:00:00Z","v":72810,"vw":29.156685},{"c":28.97,"h":29.02,"l":28.83,"n":1024,"o":28.87,"t":"2026-09-28T14:15:00Z","v":43543,"vw":28.927233},{"c":28.79,"h":28.98,"l":28.75,"n":1067,"o":28.96,"t":"2026-09-28T14:30:00Z","v":60038,"vw":28.878557},{"c":28.49,"h":28.82,"l":28.49,"n":1394,"o":28.78,"t":"2026-09-28T14:45:00Z","v":72349,"vw":28.635069},{"c":28.745,"h":28.815,"l":28.4,"n":1990,"o":28.49,"t":"2026-09-28T15:00:00Z","v":128502,"vw":28.570588},{"c":28.56,"h":28.73,"l":28.52,"n":1371,"o":28.73,"t":"2026-09-28T15:15:00Z","v":73873,"vw":28.587724},{"c":28.595,"h":28.6,"l":28.42,"n":1506,"o":28.54,"t":"2026-09-28T15:30:00Z","v":103501,"vw":28.503652},{"c":28.705,"h":28.81,"l":28.5375,"n":1242,"o":28.6,"t":"2026-09-28T15:45:00Z","v":61068,"vw":28.69098},{"c":28.72,"h":28.86,"l":28.65,"n":1273,"o":28.705,"t":"2026-09-28T16:00:00Z","v":72024,"vw":28.757846},{"c":28.915,"h":29,"l":28.685,"n":1130,"o":28.71,"t":"2026-09-28T16:15:00Z","v":44185,"vw":28.858976},{"c":28.63,"h":28.93,"l":28.63,"n":1053,"o":28.925,"t":"2026-09-28T16:30:00Z","v":57049,"vw":28.837924},{"c":28.705,"h":28.72,"l":28.65,"n":835,"o":28.655,"t":"2026-09-28T16:45:00Z","v":35017,"vw":28.678246},{"c":28.69,"h":28.855,"l":28.685,"n":1148,"o":28.705,"t":"2026-09-28T17:00:00Z","v":83968,"vw":28.76998},{"c":28.65,"h":28.745,"l":28.64,"n":802,"o":28.705,"t":"2026-09-28T17:15:00Z","v":29445,"vw":28.693048},{"c":28.46,"h":28.715,"l":28.4,"n":1095,"o":28.65,"t":"2026-09-28T17:30:00Z","v":56281,"vw":28.588008},{"c":28.41,"h":28.51,"l":28.37,"n":820,"o":28.46,"t":"2026-09-28T17:45:00Z","v":40798,"vw":28.439014},{"c":28.37,"h":28.55,"l":28.32,"n":1468,"o":28.4,"t":"2026-09-28T18:00:00Z","v":112269,"vw":28.430056},{"c":28.345,"h":28.43,"l":28.33,"n":1029,"o":28.37,"t":"2026-09-28T18:15:00Z","v":45771,"vw":28.363439},{"c":28.34,"h":28.39,"l":28.31,"n":1078,"o":28.345,"t":"2026-09-28T18:30:00Z","v":45437,"vw":28.355188},{"c":28.395,"h":28.456,"l":28.29,"n":1192,"o":28.34,"t":"2026-09-28T18:45:00Z","v":63086,"vw":28.358967},{"c":28.125,"h":28.4,"l":28.07,"n":1301,"o":28.395,"t":"2026-09-28T19:00:00Z","v":80633,"vw":28.262084},{"c":28.265,"h":28.28,"l":28.07,"n":1309,"o":28.12,"t":"2026-09-28T19:15:00Z","v":71804,"vw":28.187454},{"c":28.24,"h":28.43,"l":28.24,"n":1891,"o":28.27,"t":"2026-09-28T19:30:00Z","v":122716,"vw":28.300779},{"c":28.5101,"h":28.54,"l":28.15,"n":4508,"o":28.24,"t":"2026-09-28T19:45:00Z","v":404953,"vw":28.384736},{"c":28.43,"h":28.51,"l":28.43,"n":53,"o":28.51,"t":"2026-09-28T20:00:00Z","v":339947,"vw":28.509941},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-09-28T20:30:00Z","v":200,"vw":28.52},{"c":28.85,"h":28.85,"l":28.85,"n":2,"o":28.85,"t":"2026-09-29T08:00:00Z","v":220,"vw":28.85},{"c":29.1,"h":29.1,"l":28.9,"n":122,"o":28.9,"t":"2026-09-29T10:00:00Z","v":3002,"vw":28.960714},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-09-29T11:45:00Z","v":100,"vw":29.37},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-09-29T12:15:00Z","v":180,"vw":29.28},{"c":29.43,"h":29.43,"l":29.43,"n":1,"o":29.43,"t":"2026-09-29T12:30:00Z","v":100,"vw":29.43},{"c":29.43,"h":29.43,"l":29.4,"n":14,"o":29.4,"t":"2026-09-29T13:15:00Z","v":1448,"vw":29.424954},{"c":29.08,"h":29.8,"l":29.06,"n":895,"o":29.28,"t":"2026-09-29T13:30:00Z","v":93121,"vw":29.40085},{"c":28.901,"h":29.15,"l":28.89,"n":614,"o":29.101,"t":"2026-09-29T13:45:00Z","v":42552,"vw":29.062144},{"c":28.77,"h":28.98,"l":28.63,"n":674,"o":28.911,"t":"2026-09-29T14:00:00Z","v":38551,"vw":28.792484},{"c":28.97,"h":29.1,"l":28.73,"n":527,"o":28.785,"t":"2026-09-29T14:15:00Z","v":28439,"vw":28.913712},{"c":28.82,"h":28.98,"l":28.79,"n":687,"o":28.945,"t":"2026-09-29T14:30:00Z","v":30737,"vw":28.897579},{"c":28.745,"h":28.8999,"l":28.74,"n":558,"o":28.855,"t":"2026-09-29T14:45:00Z","v":21078,"vw":28.831053},{"c":28.85,"h":28.8725,"l":28.72,"n":832,"o":28.73,"t":"2026-09-29T15:00:00Z","v":35888,"vw":28.776057},{"c":28.83,"h":28.89,"l":28.77,"n":922,"o":28.85,"t":"2026-09-29T15:15:00Z","v":52595,"vw":28.841625},{"c":28.8,"h":28.88,"l":28.79,"n":775,"o":28.85,"t":"2026-09-29T15:30:00Z","v":32877,"vw":28.834097},{"c":28.75,"h":28.92,"l":28.75,"n":925,"o":28.805,"t":"2026-09-29T15:45:00Z","v":40488,"vw":28.814456},{"c":28.7,"h":28.785,"l":28.66,"n":791,"o":28.755,"t":"2026-09-29T16:00:00Z","v":41246,"vw":28.734475},{"c":28.945,"h":28.945,"l":28.69,"n":673,"o":28.7,"t":"2026-09-29T16:15:00Z","v":80831,"vw":28.795362},{"c":28.865,"h":28.95,"l":28.85,"n":726,"o":28.94,"t":"2026-09-29T16:30:00Z","v":35184,"vw":28.903988},{"c":28.975,"h":28.975,"l":28.84,"n":654,"o":28.88,"t":"2026-09-29T16:45:00Z","v":40008,"vw":28.896029},{"c":28.96,"h":29,"l":28.935,"n":745,"o":28.97,"t":"2026-09-29T17:00:00Z","v":562232,"vw":28.971423},{"c":28.88,"h":29,"l":28.8709,"n":475,"o":28.96,"t":"2026-09-29T17:15:00Z","v":21487,"vw":28.962158},{"c":28.9326,"h":28.95,"l":28.88,"n":582,"o":28.9,"t":"2026-09-29T17:30:00Z","v":26417,"vw":28.908387},{"c":28.93,"h":28.9599,"l":28.87,"n":646,"o":28.93,"t":"2026-09-29T17:45:00Z","v":28386,"vw":28.90985},{"c":28.81,"h":29.02,"l":28.75,"n":1040,"o":28.95,"t":"2026-09-29T18:00:00Z","v":64731,"vw":28.854053},{"c":28.93,"h":28.99,"l":28.81,"n":881,"o":28.81,"t":"2026-09-29T18:15:00Z","v":63254,"vw":28.91825},{"c":28.795,"h":28.92,"l":28.77,"n":780,"o":28.92,"t":"2026-09-29T18:30:00Z","v":43671,"vw":28.830341},{"c":28.855,"h":28.95,"l":28.79,"n":692,"o":28.8,"t":"2026-09-29T18:45:00Z","v":40445,"vw":28.85365},{"c":28.87,"h":28.91,"l":28.83,"n":711,"o":28.84,"t":"2026-09-29T19:00:00Z","v":43197,"vw":28.88284},{"c":28.79,"h":28.87,"l":28.74,"n":1122,"o":28.87,"t":"2026-09-29T19:15:00Z","v":67998,"vw":28.810183},{"c":28.71,"h":28.82,"l":28.665,"n":1452,"o":28.79,"t":"2026-09-29T19:30:00Z","v":266263,"vw":28.720731},{"c":28.76,"h":28.83,"l":28.71,"n":4756,"o":28.71,"t":"2026-09-29T19:45:00Z","v":321902,"vw":28.771854},{"c":28.81,"h":28.81,"l":28.77,"n":57,"o":28.77,"t":"2026-09-29T20:00:00Z","v":335468,"vw":28.770047},{"c":29.6884,"h":29.6884,"l":29.6884,"n":1,"o":29.6884,"t":"2026-09-29T22:00:00Z","v":200,"vw":29.6884},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-29T23:00:00Z","v":100,"vw":29},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-09-29T23:15:00Z","v":155,"vw":28.77},{"c":28.86,"h":28.86,"l":28.86,"n":6,"o":28.86,"t":"2026-09-30T12:30:00Z","v":416,"vw":28.86},{"c":29,"h":29,"l":29,"n":26,"o":29,"t":"2026-09-30T13:00:00Z","v":481,"vw":29},{"c":29.115,"h":29.38,"l":28.75,"n":485,"o":28.78,"t":"2026-09-30T13:30:00Z","v":33379,"vw":28.989907},{"c":29.02,"h":29.06,"l":28.79,"n":484,"o":29.01,"t":"2026-09-30T13:45:00Z","v":22385,"vw":28.929035},{"c":29.055,"h":29.09,"l":28.88,"n":662,"o":28.99,"t":"2026-09-30T14:00:00Z","v":30675,"vw":28.994646},{"c":28.94,"h":29.015,"l":28.88,"n":546,"o":29.01,"t":"2026-09-30T14:15:00Z","v":20827,"vw":28.955716},{"c":29.05,"h":29.09,"l":28.87,"n":469,"o":28.9798,"t":"2026-09-30T14:30:00Z","v":16151,"vw":29.009747},{"c":29.25,"h":29.25,"l":29.03,"n":766,"o":29.05,"t":"2026-09-30T14:45:00Z","v":37818,"vw":29.127507},{"c":29.285,"h":29.29,"l":29.175,"n":698,"o":29.26,"t":"2026-09-30T15:00:00Z","v":30192,"vw":29.246004},{"c":29.27,"h":29.31,"l":29.14,"n":847,"o":29.31,"t":"2026-09-30T15:15:00Z","v":33336,"vw":29.23323},{"c":29.31,"h":29.33,"l":29.24,"n":672,"o":29.26,"t":"2026-09-30T15:30:00Z","v":22198,"vw":29.270004},{"c":29.29,"h":29.35,"l":29.23,"n":672,"o":29.31,"t":"2026-09-30T15:45:00Z","v":34362,"vw":29.294371},{"c":29.32,"h":29.38,"l":29.27,"n":679,"o":29.27,"t":"2026-09-30T16:00:00Z","v":27191,"vw":29.337973},{"c":29.425,"h":29.52,"l":29.285,"n":998,"o":29.315,"t":"2026-09-30T16:15:00Z","v":65491,"vw":29.412677},{"c":29.3504,"h":29.44,"l":29.22,"n":746,"o":29.425,"t":"2026-09-30T16:30:00Z","v":36098,"vw":29.331074},{"c":29.29,"h":29.35,"l":29.26,"n":582,"o":29.35,"t":"2026-09-30T16:45:00Z","v":22925,"vw":29.3037},{"c":29.35,"h":29.41,"l":29.31,"n":536,"o":29.31,"t":"2026-09-30T17:00:00Z","v":21080,"vw":29.354712},{"c":29.32,"h":29.34,"l":29.29,"n":635,"o":29.335,"t":"2026-09-30T17:15:00Z","v":21449,"vw":29.321697},{"c":29.28,"h":29.36,"l":29.26,"n":764,"o":29.32,"t":"2026-09-30T17:30:00Z","v":27780,"vw":29.323721},{"c":29.35,"h":29.38,"l":29.26,"n":634,"o":29.26,"t":"2026-09-30T17:45:00Z","v":22783,"vw":29.337435},{"c":29.3,"h":29.37,"l":29.255,"n":658,"o":29.35,"t":"2026-09-30T18:00:00Z","v":23444,"vw":29.318755},{"c":29.35,"h":29.35,"l":29.285,"n":695,"o":29.29,"t":"2026-09-30T18:15:00Z","v":26459,"vw":29.321546},{"c":29.32,"h":29.39,"l":29.32,"n":833,"o":29.36,"t":"2026-09-30T18:30:00Z","v":28378,"vw":29.347548},{"c":29,"h":29.33,"l":28.97,"n":962,"o":29.32,"t":"2026-09-30T18:45:00Z","v":61430,"vw":29.113765},{"c":29.085,"h":29.13,"l":29,"n":682,"o":29,"t":"2026-09-30T19:00:00Z","v":26750,"vw":29.084417},{"c":29.06,"h":29.145,"l":29.025,"n":721,"o":29.07,"t":"2026-09-30T19:15:00Z","v":36273,"vw":29.065857},{"c":28.9,"h":29.07,"l":28.885,"n":1247,"o":29.06,"t":"2026-09-30T19:30:00Z","v":56359,"vw":29.002345},{"c":28.9,"h":29,"l":28.85,"n":3041,"o":28.91,"t":"2026-09-30T19:45:00Z","v":177076,"vw":28.921344},{"c":28.98,"h":28.98,"l":28.9,"n":50,"o":28.9,"t":"2026-09-30T20:00:00Z","v":523211,"vw":28.90003},{"c":28.94,"h":28.94,"l":28.94,"n":4,"o":28.94,"t":"2026-10-01T08:00:00Z","v":1001,"vw":28.94},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-01T11:00:00Z","v":210,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-01T11:45:00Z","v":111,"vw":29.5},{"c":28.75,"h":29,"l":28.37,"n":1107,"o":28.885,"t":"2026-10-01T13:30:00Z","v":91859,"vw":28.719794},{"c":28.655,"h":28.785,"l":28.34,"n":844,"o":28.75,"t":"2026-10-01T13:45:00Z","v":49088,"vw":28.592581},{"c":28.33,"h":28.69,"l":28.3,"n":949,"o":28.66,"t":"2026-10-01T14:00:00Z","v":49030,"vw":28.488465},{"c":28.54,"h":28.62,"l":28.265,"n":982,"o":28.325,"t":"2026-10-01T14:15:00Z","v":60766,"vw":28.355518},{"c":28.635,"h":28.635,"l":28.375,"n":1093,"o":28.55,"t":"2026-10-01T14:30:00Z","v":136691,"vw":28.460067},{"c":28.55,"h":28.73,"l":28.45,"n":778,"o":28.63,"t":"2026-10-01T14:45:00Z","v":31339,"vw":28.632374},{"c":28.64,"h":28.78,"l":28.51,"n":929,"o":28.55,"t":"2026-10-01T15:00:00Z","v":47421,"vw":28.666432},{"c":28.795,"h":28.89,"l":28.595,"n":1089,"o":28.6,"t":"2026-10-01T15:15:00Z","v":60060,"vw":28.743504},{"c":28.57,"h":28.79,"l":28.57,"n":1196,"o":28.79,"t":"2026-10-01T15:30:00Z","v":72990,"vw":28.670902},{"c":28.53,"h":28.67,"l":28.53,"n":854,"o":28.575,"t":"2026-10-01T15:45:00Z","v":111634,"vw":28.573959},{"c":28.51,"h":28.69,"l":28.49,"n":1342,"o":28.53,"t":"2026-10-01T16:00:00Z","v":2757452,"vw":28.59938},{"c":28.45,"h":28.56,"l":28.34,"n":1006,"o":28.485,"t":"2026-10-01T16:15:00Z","v":183691,"vw":28.448912},{"c":28.4,"h":28.515,"l":28.38,"n":639,"o":28.45,"t":"2026-10-01T16:30:00Z","v":34618,"vw":28.438908},{"c":27.75,"h":28.4,"l":27.61,"n":2376,"o":28.4,"t":"2026-10-01T16:45:00Z","v":322678,"vw":27.818774},{"c":27.895,"h":28.035,"l":27.71,"n":1193,"o":27.75,"t":"2026-10-01T17:00:00Z","v":119700,"vw":27.835014},{"c":27.915,"h":27.995,"l":27.815,"n":874,"o":27.87,"t":"2026-10-01T17:15:00Z","v":42920,"vw":27.900852},{"c":27.71,"h":27.99,"l":27.57,"n":1309,"o":27.93,"t":"2026-10-01T17:30:00Z","v":93814,"vw":27.721869},{"c":27.62,"h":27.71,"l":27.5,"n":687,"o":27.71,"t":"2026-10-01T17:45:00Z","v":29945,"vw":27.600541},{"c":27.38,"h":27.61,"l":27.315,"n":1206,"o":27.61,"t":"2026-10-01T18:00:00Z","v":70833,"vw":27.452679},{"c":27.72,"h":27.73,"l":27.38,"n":1536,"o":27.41,"t":"2026-10-01T18:15:00Z","v":119709,"vw":27.521152},{"c":27.59,"h":27.77,"l":27.59,"n":861,"o":27.72,"t":"2026-10-01T18:30:00Z","v":46252,"vw":27.701509},{"c":27.73,"h":27.77,"l":27.57,"n":1126,"o":27.57,"t":"2026-10-01T18:45:00Z","v":77369,"vw":27.70564},{"c":27.625,"h":27.76,"l":27.62,"n":851,"o":27.72,"t":"2026-10-01T19:00:00Z","v":46811,"vw":27.688951},{"c":27.7,"h":27.76,"l":27.59,"n":883,"o":27.62,"t":"2026-10-01T19:15:00Z","v":46146,"vw":27.697318},{"c":27.315,"h":27.72,"l":27.28,"n":1834,"o":27.7,"t":"2026-10-01T19:30:00Z","v":115611,"vw":27.51901},{"c":27.36,"h":27.41,"l":27.145,"n":5939,"o":27.32,"t":"2026-10-01T19:45:00Z","v":608527,"vw":27.326331},{"c":27.37,"h":27.43,"l":27.37,"n":59,"o":27.37,"t":"2026-10-01T20:00:00Z","v":412142,"vw":27.370215},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-01T21:45:00Z","v":100,"vw":28.4},{"c":27.42,"h":27.42,"l":27.34,"n":4,"o":27.34,"t":"2026-10-02T08:00:00Z","v":727,"vw":27.403289},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-02T11:00:00Z","v":548,"vw":27.25},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-02T11:30:00Z","v":1700,"vw":27.7},{"c":27.55,"h":27.55,"l":27.4,"n":13,"o":27.4,"t":"2026-10-02T12:00:00Z","v":1205,"vw":27.475},{"c":27.72,"h":27.73,"l":27.7,"n":6,"o":27.7,"t":"2026-10-02T12:30:00Z","v":464,"vw":27.717727},{"c":27.55,"h":27.57,"l":27.5,"n":4,"o":27.5,"t":"2026-10-02T13:15:00Z","v":319,"vw":27.54},{"c":27.91,"h":28.14,"l":27.31,"n":783,"o":27.59,"t":"2026-10-02T13:30:00Z","v":63137,"vw":27.804828},{"c":28,"h":28.09,"l":27.7,"n":1064,"o":27.95,"t":"2026-10-02T13:45:00Z","v":54110,"vw":27.905507},{"c":28.06,"h":28.1,"l":27.8,"n":941,"o":27.96,"t":"2026-10-02T14:00:00Z","v":45301,"vw":27.92752},{"c":28.4,"h":28.41,"l":27.945,"n":1034,"o":28.06,"t":"2026-10-02T14:15:00Z","v":73445,"vw":28.131908},{"c":28.345,"h":28.41,"l":28.27,"n":1020,"o":28.39,"t":"2026-10-02T14:30:00Z","v":52591,"vw":28.327119},{"c":28.35,"h":28.405,"l":28.26,"n":587,"o":28.345,"t":"2026-10-02T14:45:00Z","v":25866,"vw":28.322748},{"c":28.18,"h":28.37,"l":28.09,"n":890,"o":28.33,"t":"2026-10-02T15:00:00Z","v":50284,"vw":28.204377},{"c":28.15,"h":28.24,"l":28.12,"n":614,"o":28.18,"t":"2026-10-02T15:15:00Z","v":30792,"vw":28.19876},{"c":28.16,"h":28.239,"l":28.15,"n":537,"o":28.16,"t":"2026-10-02T15:30:00Z","v":29124,"vw":28.187271},{"c":28.09,"h":28.24,"l":28.04,"n":827,"o":28.16,"t":"2026-10-02T15:45:00Z","v":37444,"vw":28.165854},{"c":27.97,"h":28.15,"l":27.9101,"n":706,"o":28.15,"t":"2026-10-02T16:00:00Z","v":33102,"vw":28.023325},{"c":27.95,"h":27.995,"l":27.87,"n":626,"o":27.935,"t":"2026-10-02T16:15:00Z","v":25368,"vw":27.939516},{"c":28.03,"h":28.09,"l":27.955,"n":584,"o":27.955,"t":"2026-10-02T16:30:00Z","v":21528,"vw":28.038859},{"c":28.055,"h":28.09,"l":27.98,"n":692,"o":28.02,"t":"2026-10-02T16:45:00Z","v":21284,"vw":28.030985},{"c":27.98,"h":28.12,"l":27.94,"n":604,"o":28.08,"t":"2026-10-02T17:00:00Z","v":24837,"vw":28.005429},{"c":27.93,"h":28.09,"l":27.93,"n":640,"o":27.99,"t":"2026-10-02T17:15:00Z","v":23137,"vw":28.022195},{"c":28.09,"h":28.1,"l":27.94,"n":630,"o":27.94,"t":"2026-10-02T17:30:00Z","v":26765,"vw":28.029496},{"c":28.065,"h":28.11,"l":28.01,"n":748,"o":28.1,"t":"2026-10-02T17:45:00Z","v":37187,"vw":28.075896},{"c":28.17,"h":28.18,"l":28.05,"n":516,"o":28.07,"t":"2026-10-02T18:00:00Z","v":23699,"vw":28.105758},{"c":28.185,"h":28.24,"l":28.14,"n":715,"o":28.16,"t":"2026-10-02T18:15:00Z","v":59051,"vw":28.203582},{"c":28.15,"h":28.33,"l":28.125,"n":852,"o":28.19,"t":"2026-10-02T18:30:00Z","v":46612,"vw":28.208629},{"c":28.185,"h":28.27,"l":28.15,"n":829,"o":28.15,"t":"2026-10-02T18:45:00Z","v":50876,"vw":28.217684},{"c":28.14,"h":28.19,"l":28.11,"n":751,"o":28.19,"t":"2026-10-02T19:00:00Z","v":39748,"vw":28.15935},{"c":28.13,"h":28.165,"l":28.12,"n":762,"o":28.15,"t":"2026-10-02T19:15:00Z","v":34139,"vw":28.143218},{"c":28.26,"h":28.26,"l":28.115,"n":1160,"o":28.14,"t":"2026-10-02T19:30:00Z","v":54721,"vw":28.178241},{"c":28.35,"h":28.38,"l":28.21,"n":3047,"o":28.245,"t":"2026-10-02T19:45:00Z","v":249656,"vw":28.327791},{"c":28.35,"h":28.35,"l":28.35,"n":38,"o":28.35,"t":"2026-10-02T20:00:00Z","v":321057,"vw":28.35},{"c":28.05,"h":28.05,"l":27.99,"n":5,"o":27.99,"t":"2026-10-05T08:00:00Z","v":531,"vw":28.028226},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-05T11:00:00Z","v":115,"vw":27.65},{"c":28.1,"h":28.1,"l":28.1,"n":6,"o":28.1,"t":"2026-10-05T11:45:00Z","v":200,"vw":28.1},{"c":28.3,"h":28.35,"l":28.2,"n":45,"o":28.2,"t":"2026-10-05T12:15:00Z","v":5838,"vw":28.258675},{"c":28.57,"h":28.57,"l":28.35,"n":9,"o":28.35,"t":"2026-10-05T13:15:00Z","v":655,"vw":28.516154},{"c":28.485,"h":28.78,"l":28.16,"n":384,"o":28.57,"t":"2026-10-05T13:30:00Z","v":37920,"vw":28.552905},{"c":28.9,"h":28.94,"l":28.35,"n":588,"o":28.435,"t":"2026-10-05T13:45:00Z","v":35016,"vw":28.696971},{"c":28.67,"h":28.95,"l":28.62,"n":578,"o":28.95,"t":"2026-10-05T14:00:00Z","v":23096,"vw":28.733307},{"c":28.575,"h":28.73,"l":28.56,"n":602,"o":28.66,"t":"2026-10-05T14:15:00Z","v":22060,"vw":28.630773},{"c":28.58,"h":28.64,"l":28.3,"n":1034,"o":28.55,"t":"2026-10-05T14:30:00Z","v":64336,"vw":28.467},{"c":28.595,"h":28.62,"l":28.47,"n":687,"o":28.56,"t":"2026-10-05T14:45:00Z","v":49344,"vw":28.501513},{"c":28.805,"h":28.83,"l":28.57,"n":669,"o":28.595,"t":"2026-10-05T15:00:00Z","v":23425,"vw":28.685627},{"c":28.93,"h":28.99,"l":28.77,"n":1034,"o":28.805,"t":"2026-10-05T15:15:00Z","v":60648,"vw":28.875955},{"c":29.05,"h":29.05,"l":28.891,"n":570,"o":28.945,"t":"2026-10-05T15:30:00Z","v":34786,"vw":28.977686},{"c":29.11,"h":29.13,"l":28.94,"n":684,"o":29.05,"t":"2026-10-05T15:45:00Z","v":26550,"vw":29.044938},{"c":29.28,"h":29.3,"l":29.1,"n":526,"o":29.12,"t":"2026-10-05T16:00:00Z","v":16064,"vw":29.222701},{"c":29.215,"h":29.33,"l":29.19,"n":526,"o":29.28,"t":"2026-10-05T16:15:00Z","v":27251,"vw":29.262137},{"c":29.1101,"h":29.28,"l":29.11,"n":494,"o":29.19,"t":"2026-10-05T16:30:00Z","v":20963,"vw":29.176699},{"c":28.89,"h":29.18,"l":28.8598,"n":841,"o":29.14,"t":"2026-10-05T16:45:00Z","v":54997,"vw":29.070027},{"c":29.005,"h":29.01,"l":28.89,"n":578,"o":28.91,"t":"2026-10-05T17:00:00Z","v":16748,"vw":28.962884},{"c":29.31,"h":29.435,"l":28.955,"n":887,"o":28.9831,"t":"2026-10-05T17:15:00Z","v":43974,"vw":29.214303},{"c":29.36,"h":29.45,"l":29.315,"n":670,"o":29.315,"t":"2026-10-05T17:30:00Z","v":23789,"vw":29.410569},{"c":29.315,"h":29.4232,"l":29.31,"n":597,"o":29.355,"t":"2026-10-05T17:45:00Z","v":22680,"vw":29.362662},{"c":29.49,"h":29.5,"l":29.3,"n":840,"o":29.33,"t":"2026-10-05T18:00:00Z","v":25197,"vw":29.398379},{"c":29.655,"h":29.69,"l":29.5,"n":804,"o":29.505,"t":"2026-10-05T18:15:00Z","v":43878,"vw":29.637789},{"c":29.64,"h":29.75,"l":29.6,"n":896,"o":29.68,"t":"2026-10-05T18:30:00Z","v":31019,"vw":29.678178},{"c":29.725,"h":29.77,"l":29.625,"n":821,"o":29.64,"t":"2026-10-05T18:45:00Z","v":26966,"vw":29.72423},{"c":29.77,"h":29.82,"l":29.72,"n":1044,"o":29.725,"t":"2026-10-05T19:00:00Z","v":38315,"vw":29.774647},{"c":29.79,"h":29.835,"l":29.715,"n":888,"o":29.76,"t":"2026-10-05T19:15:00Z","v":38187,"vw":29.774971},{"c":29.75,"h":29.86,"l":29.65,"n":1245,"o":29.8,"t":"2026-10-05T19:30:00Z","v":51355,"vw":29.782374},{"c":29.85,"h":29.86,"l":29.67,"n":3833,"o":29.72,"t":"2026-10-05T19:45:00Z","v":255944,"vw":29.773418},{"c":30,"h":30,"l":29.84,"n":58,"o":29.85,"t":"2026-10-05T20:00:00Z","v":272393,"vw":29.840105},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-10-05T20:30:00Z","v":333,"vw":29.96},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-05T21:45:00Z","v":160,"vw":30},{"c":29.99,"h":29.99,"l":29.99,"n":4,"o":29.99,"t":"2026-10-06T08:00:00Z","v":106,"vw":29.99},{"c":30,"h":30,"l":29.93,"n":28,"o":29.93,"t":"2026-10-06T10:00:00Z","v":1167,"vw":29.972249},{"c":29.88,"h":29.95,"l":29.88,"n":21,"o":29.95,"t":"2026-10-06T11:00:00Z","v":803,"vw":29.90625},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-06T11:15:00Z","v":100,"vw":30.1},{"c":30,"h":30.03,"l":30,"n":8,"o":30.03,"t":"2026-10-06T13:15:00Z","v":593,"vw":30.009187},{"c":30.55,"h":30.74,"l":29.97,"n":1220,"o":30.05,"t":"2026-10-06T13:30:00Z","v":124552,"vw":30.296333},{"c":29.36,"h":30.535,"l":29.16,"n":769,"o":30.535,"t":"2026-10-06T13:45:00Z","v":41263,"vw":29.794103},{"c":28.535,"h":29.35,"l":28.23,"n":1331,"o":29.35,"t":"2026-10-06T14:00:00Z","v":72017,"vw":28.646477},{"c":27.89,"h":28.535,"l":27.705,"n":2060,"o":28.535,"t":"2026-10-06T14:15:00Z","v":120440,"vw":28.022522},{"c":27.55,"h":28.2599,"l":27.5,"n":1313,"o":27.87,"t":"2026-10-06T14:30:00Z","v":108386,"vw":27.859398},{"c":27.655,"h":27.72,"l":27.44,"n":1379,"o":27.57,"t":"2026-10-06T14:45:00Z","v":132274,"vw":27.610039},{"c":27.77,"h":27.9,"l":27.43,"n":1205,"o":27.63,"t":"2026-10-06T15:00:00Z","v":60154,"vw":27.674499},{"c":27.63,"h":27.935,"l":27.53,"n":1561,"o":27.795,"t":"2026-10-06T15:15:00Z","v":122913,"vw":27.754722},{"c":27.785,"h":27.885,"l":27.59,"n":1647,"o":27.66,"t":"2026-10-06T15:30:00Z","v":113375,"vw":27.740398},{"c":27.83,"h":27.95,"l":27.665,"n":1250,"o":27.78,"t":"2026-10-06T15:45:00Z","v":71311,"vw":27.882195},{"c":27.63,"h":27.84,"l":27.5,"n":752,"o":27.81,"t":"2026-10-06T16:00:00Z","v":33876,"vw":27.611891},{"c":27.44,"h":27.63,"l":27.38,"n":825,"o":27.56,"t":"2026-10-06T16:15:00Z","v":30976,"vw":27.498624},{"c":27.61,"h":27.64,"l":27.46,"n":602,"o":27.46,"t":"2026-10-06T16:30:00Z","v":21483,"vw":27.557804},{"c":27.6,"h":27.62,"l":27.48,"n":733,"o":27.6,"t":"2026-10-06T16:45:00Z","v":41527,"vw":27.524262},{"c":27.77,"h":27.77,"l":27.55,"n":804,"o":27.6,"t":"2026-10-06T17:00:00Z","v":35121,"vw":27.646949},{"c":27.51,"h":27.76,"l":27.435,"n":498,"o":27.76,"t":"2026-10-06T17:15:00Z","v":37364,"vw":27.520911},{"c":27.295,"h":27.53,"l":27.27,"n":733,"o":27.51,"t":"2026-10-06T17:30:00Z","v":31631,"vw":27.389702},{"c":27.54,"h":27.54,"l":27.275,"n":1287,"o":27.32,"t":"2026-10-06T17:45:00Z","v":81857,"vw":27.362081},{"c":27.44,"h":27.585,"l":27.36,"n":1249,"o":27.53,"t":"2026-10-06T18:00:00Z","v":86968,"vw":27.4344},{"c":27.415,"h":27.54,"l":27.365,"n":801,"o":27.45,"t":"2026-10-06T18:15:00Z","v":36950,"vw":27.453132},{"c":27.475,"h":27.52,"l":27.38,"n":803,"o":27.415,"t":"2026-10-06T18:30:00Z","v":34246,"vw":27.468915},{"c":27.315,"h":27.52,"l":27.24,"n":1212,"o":27.475,"t":"2026-10-06T18:45:00Z","v":61779,"vw":27.355479},{"c":27.22,"h":27.315,"l":27.08,"n":1145,"o":27.315,"t":"2026-10-06T19:00:00Z","v":64417,"vw":27.164968},{"c":27.035,"h":27.21,"l":26.93,"n":2226,"o":27.21,"t":"2026-10-06T19:15:00Z","v":139314,"vw":27.021004},{"c":26.975,"h":27.08,"l":26.85,"n":2720,"o":27.02,"t":"2026-10-06T19:30:00Z","v":186603,"vw":26.966562},{"c":26.89,"h":27.02,"l":26.86,"n":3905,"o":26.975,"t":"2026-10-06T19:45:00Z","v":290739,"vw":26.950927},{"c":26.6,"h":26.9,"l":26.6,"n":41,"o":26.9,"t":"2026-10-06T20:00:00Z","v":270216,"vw":26.899704},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-06T22:00:00Z","v":228,"vw":26.8},{"c":26.718,"h":26.718,"l":26.718,"n":1,"o":26.718,"t":"2026-10-06T23:15:00Z","v":100,"vw":26.718},{"c":26.72,"h":26.84,"l":26.72,"n":12,"o":26.84,"t":"2026-10-07T09:45:00Z","v":4515,"vw":26.730748},{"c":26.84,"h":26.84,"l":26.84,"n":3,"o":26.84,"t":"2026-10-07T12:30:00Z","v":400,"vw":26.84},{"c":26.42,"h":26.42,"l":26.42,"n":11,"o":26.42,"t":"2026-10-07T13:15:00Z","v":1169,"vw":26.42},{"c":26.24,"h":26.9,"l":25.865,"n":2307,"o":26.8,"t":"2026-10-07T13:30:00Z","v":204965,"vw":26.246741},{"c":26.39,"h":26.5,"l":26.04,"n":1859,"o":26.23,"t":"2026-10-07T13:45:00Z","v":141837,"vw":26.306204},{"c":26.07,"h":26.405,"l":25.915,"n":1875,"o":26.405,"t":"2026-10-07T14:00:00Z","v":154085,"vw":26.076917},{"c":26.365,"h":26.52,"l":26.045,"n":1488,"o":26.045,"t":"2026-10-07T14:15:00Z","v":110516,"vw":26.310182},{"c":26.545,"h":26.59,"l":26.13,"n":1252,"o":26.37,"t":"2026-10-07T14:30:00Z","v":70608,"vw":26.323796},{"c":26.73,"h":26.75,"l":26.53,"n":1205,"o":26.53,"t":"2026-10-07T14:45:00Z","v":73257,"vw":26.63091},{"c":26.765,"h":26.765,"l":26.605,"n":960,"o":26.735,"t":"2026-10-07T15:00:00Z","v":51213,"vw":26.659616},{"c":26.745,"h":26.93,"l":26.69,"n":1175,"o":26.75,"t":"2026-10-07T15:15:00Z","v":65205,"vw":26.811728},{"c":26.575,"h":26.83,"l":26.54,"n":1134,"o":26.745,"t":"2026-10-07T15:30:00Z","v":56449,"vw":26.652689},{"c":26.48,"h":26.66,"l":26.46,"n":1182,"o":26.575,"t":"2026-10-07T15:45:00Z","v":49435,"vw":26.549247},{"c":26.5,"h":26.64,"l":26.465,"n":937,"o":26.49,"t":"2026-10-07T16:00:00Z","v":42653,"vw":26.568442},{"c":26.45,"h":26.5,"l":26.39,"n":520,"o":26.48,"t":"2026-10-07T16:15:00Z","v":15186,"vw":26.453393},{"c":26.32,"h":26.48,"l":26.32,"n":693,"o":26.47,"t":"2026-10-07T16:30:00Z","v":25170,"vw":26.419078},{"c":26.27,"h":26.4,"l":26.27,"n":749,"o":26.32,"t":"2026-10-07T16:45:00Z","v":25584,"vw":26.325418},{"c":26.27,"h":26.38,"l":26.25,"n":827,"o":26.27,"t":"2026-10-07T17:00:00Z","v":35472,"vw":26.318453},{"c":26.3,"h":26.355,"l":26.175,"n":747,"o":26.25,"t":"2026-10-07T17:15:00Z","v":27232,"vw":26.273136},{"c":26.31,"h":26.39,"l":26.31,"n":644,"o":26.31,"t":"2026-10-07T17:30:00Z","v":26366,"vw":26.346218},{"c":26.32,"h":26.36,"l":26.29,"n":666,"o":26.31,"t":"2026-10-07T17:45:00Z","v":29444,"vw":26.32565},{"c":26.35,"h":26.395,"l":26.265,"n":665,"o":26.31,"t":"2026-10-07T18:00:00Z","v":52384,"vw":26.307787},{"c":26.49,"h":26.49,"l":26.335,"n":858,"o":26.355,"t":"2026-10-07T18:15:00Z","v":50300,"vw":26.400189},{"c":26.405,"h":26.515,"l":26.39,"n":871,"o":26.515,"t":"2026-10-07T18:30:00Z","v":44641,"vw":26.448575},{"c":26.49,"h":26.49,"l":26.39,"n":1067,"o":26.415,"t":"2026-10-07T18:45:00Z","v":45812,"vw":26.433854},{"c":26.36,"h":26.49,"l":26.35,"n":1073,"o":26.49,"t":"2026-10-07T19:00:00Z","v":42193,"vw":26.406304},{"c":26.35,"h":26.385,"l":26.3,"n":1026,"o":26.37,"t":"2026-10-07T19:15:00Z","v":42551,"vw":26.346568},{"c":26.38,"h":26.38,"l":26.28,"n":1479,"o":26.345,"t":"2026-10-07T19:30:00Z","v":68297,"vw":26.32676},{"c":26.275,"h":26.42,"l":26.26,"n":3813,"o":26.37,"t":"2026-10-07T19:45:00Z","v":214630,"vw":26.319255},{"c":26.28,"h":26.31,"l":26.28,"n":33,"o":26.28,"t":"2026-10-07T20:00:00Z","v":345390,"vw":26.280014},{"c":26.21,"h":26.21,"l":26.21,"n":2,"o":26.21,"t":"2026-10-08T08:00:00Z","v":1641,"vw":26.21},{"c":25.65,"h":25.66,"l":25.65,"n":6,"o":25.66,"t":"2026-10-08T10:30:00Z","v":636,"vw":25.654545},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-08T10:45:00Z","v":165,"vw":25.65},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-08T11:00:00Z","v":200,"vw":25.65},{"c":26.01,"h":26.01,"l":25.9,"n":10,"o":25.9,"t":"2026-10-08T12:15:00Z","v":1062,"vw":25.951976},{"c":26.16,"h":26.16,"l":26.16,"n":5,"o":26.16,"t":"2026-10-08T13:00:00Z","v":2980,"vw":26.16},{"c":25.65,"h":25.95,"l":25.65,"n":13,"o":25.95,"t":"2026-10-08T13:15:00Z","v":1466,"vw":25.882308},{"c":25.3,"h":26,"l":25.12,"n":1448,"o":26,"t":"2026-10-08T13:30:00Z","v":99690,"vw":25.461488},{"c":25.57,"h":25.61,"l":25.17,"n":1172,"o":25.285,"t":"2026-10-08T13:45:00Z","v":90131,"vw":25.36635},{"c":25.22,"h":25.57,"l":25.2,"n":1380,"o":25.52,"t":"2026-10-08T14:00:00Z","v":104160,"vw":25.317994},{"c":25.245,"h":25.31,"l":25.16,"n":1210,"o":25.23,"t":"2026-10-08T14:15:00Z","v":99633,"vw":25.241071},{"c":25.7,"h":25.7,"l":25.26,"n":785,"o":25.26,"t":"2026-10-08T14:30:00Z","v":34905,"vw":25.472908},{"c":25.56,"h":25.7,"l":25.54,"n":948,"o":25.69,"t":"2026-10-08T14:45:00Z","v":44946,"vw":25.611865},{"c":25.675,"h":25.68,"l":25.52,"n":964,"o":25.565,"t":"2026-10-08T15:00:00Z","v":49031,"vw":25.583935},{"c":25.64,"h":25.735,"l":25.64,"n":886,"o":25.675,"t":"2026-10-08T15:15:00Z","v":38544,"vw":25.685704},{"c":25.5613,"h":25.67,"l":25.5,"n":775,"o":25.63,"t":"2026-10-08T15:30:00Z","v":38550,"vw":25.588971},{"c":25.515,"h":25.68,"l":25.5,"n":652,"o":25.57,"t":"2026-10-08T15:45:00Z","v":33656,"vw":25.594387},{"c":25.35,"h":25.53,"l":25.31,"n":1108,"o":25.5,"t":"2026-10-08T16:00:00Z","v":71433,"vw":25.399051},{"c":25.51,"h":25.58,"l":25.31,"n":1083,"o":25.35,"t":"2026-10-08T16:15:00Z","v":80138,"vw":25.408271},{"c":25.665,"h":25.7,"l":25.51,"n":655,"o":25.53,"t":"2026-10-08T16:30:00Z","v":28112,"vw":25.594383},{"c":25.77,"h":25.8,"l":25.64,"n":854,"o":25.68,"t":"2026-10-08T16:45:00Z","v":37055,"vw":25.727708},{"c":25.755,"h":25.84,"l":25.61,"n":1161,"o":25.76,"t":"2026-10-08T17:00:00Z","v":108451,"vw":25.723756},{"c":25.62,"h":25.82,"l":25.62,"n":819,"o":25.79,"t":"2026-10-08T17:15:00Z","v":46916,"vw":25.718137},{"c":25.69,"h":25.775,"l":25.63,"n":726,"o":25.63,"t":"2026-10-08T17:30:00Z","v":31033,"vw":25.705973},{"c":25.81,"h":25.815,"l":25.71,"n":780,"o":25.72,"t":"2026-10-08T17:45:00Z","v":27816,"vw":25.773943},{"c":25.82,"h":25.84,"l":25.73,"n":777,"o":25.81,"t":"2026-10-08T18:00:00Z","v":31650,"vw":25.772759},{"c":25.705,"h":25.8601,"l":25.68,"n":775,"o":25.81,"t":"2026-10-08T18:15:00Z","v":27595,"vw":25.744225},{"c":25.72,"h":25.8,"l":25.67,"n":805,"o":25.69,"t":"2026-10-08T18:30:00Z","v":34621,"vw":25.727781},{"c":25.74,"h":25.79,"l":25.69,"n":953,"o":25.7,"t":"2026-10-08T18:45:00Z","v":39231,"vw":25.728746},{"c":25.84,"h":25.86,"l":25.73,"n":976,"o":25.75,"t":"2026-10-08T19:00:00Z","v":40813,"vw":25.792342},{"c":25.81,"h":25.89,"l":25.77,"n":1083,"o":25.83,"t":"2026-10-08T19:15:00Z","v":56573,"vw":25.828666},{"c":25.92,"h":25.92,"l":25.785,"n":1320,"o":25.81,"t":"2026-10-08T19:30:00Z","v":64596,"vw":25.87111},{"c":26.08,"h":26.14,"l":25.88,"n":3953,"o":25.91,"t":"2026-10-08T19:45:00Z","v":282843,"vw":26.046902},{"c":26.09,"h":26.09,"l":26.09,"n":46,"o":26.09,"t":"2026-10-08T20:00:00Z","v":984216,"vw":26.09},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-10-08T21:00:00Z","v":425,"vw":26.09},{"c":26.37,"h":26.38,"l":26.35,"n":18,"o":26.38,"t":"2026-10-09T08:00:00Z","v":1101,"vw":26.361817},{"c":26.3,"h":26.3,"l":26.1,"n":18,"o":26.1,"t":"2026-10-09T12:00:00Z","v":1360,"vw":26.200334},{"c":26.26,"h":26.26,"l":26.26,"n":3,"o":26.26,"t":"2026-10-09T13:00:00Z","v":102,"vw":26.26},{"c":26.36,"h":26.65,"l":26.035,"n":679,"o":26.1,"t":"2026-10-09T13:30:00Z","v":57169,"vw":26.281443},{"c":26.615,"h":26.62,"l":26.304,"n":650,"o":26.304,"t":"2026-10-09T13:45:00Z","v":50230,"vw":26.458596},{"c":26.7,"h":26.85,"l":26.56,"n":802,"o":26.63,"t":"2026-10-09T14:00:00Z","v":49610,"vw":26.718527},{"c":26.545,"h":26.74,"l":26.52,"n":822,"o":26.74,"t":"2026-10-09T14:15:00Z","v":38253,"vw":26.624412},{"c":26.26,"h":26.55,"l":26.255,"n":672,"o":26.53,"t":"2026-10-09T14:30:00Z","v":36814,"vw":26.429002},{"c":26.01,"h":26.24,"l":26.01,"n":1287,"o":26.24,"t":"2026-10-09T14:45:00Z","v":87510,"vw":26.099435},{"c":26.08,"h":26.15,"l":25.969,"n":872,"o":25.99,"t":"2026-10-09T15:00:00Z","v":39117,"vw":26.059576},{"c":26.26,"h":26.29,"l":26.08,"n":1084,"o":26.085,"t":"2026-10-09T15:15:00Z","v":111561,"vw":26.160804},{"c":26.34,"h":26.37,"l":26.23,"n":721,"o":26.25,"t":"2026-10-09T15:30:00Z","v":29085,"vw":26.283927},{"c":26.23,"h":26.32,"l":26.165,"n":828,"o":26.32,"t":"2026-10-09T15:45:00Z","v":48219,"vw":26.236805},{"c":26.21,"h":26.29,"l":26.185,"n":591,"o":26.23,"t":"2026-10-09T16:00:00Z","v":29586,"vw":26.225991},{"c":26.31,"h":26.32,"l":26.19,"n":497,"o":26.2,"t":"2026-10-09T16:15:00Z","v":23230,"vw":26.239467},{"c":26.21,"h":26.32,"l":26.2,"n":550,"o":26.32,"t":"2026-10-09T16:30:00Z","v":31892,"vw":26.276848},{"c":26.335,"h":26.34,"l":26.21,"n":442,"o":26.23,"t":"2026-10-09T16:45:00Z","v":21967,"vw":26.279015},{"c":26.335,"h":26.46,"l":26.325,"n":597,"o":26.34,"t":"2026-10-09T17:00:00Z","v":38890,"vw":26.372185},{"c":26.38,"h":26.4,"l":26.315,"n":460,"o":26.335,"t":"2026-10-09T17:15:00Z","v":28329,"vw":26.356742},{"c":26.48,"h":26.521,"l":26.37,"n":688,"o":26.38,"t":"2026-10-09T17:30:00Z","v":53441,"vw":26.461899},{"c":26.51,"h":26.555,"l":26.45,"n":511,"o":26.49,"t":"2026-10-09T17:45:00Z","v":28475,"vw":26.502255},{"c":26.52,"h":26.55,"l":26.44,"n":681,"o":26.51,"t":"2026-10-09T18:00:00Z","v":35451,"vw":26.485656},{"c":26.52,"h":26.59,"l":26.495,"n":525,"o":26.515,"t":"2026-10-09T18:15:00Z","v":33932,"vw":26.53466},{"c":26.63,"h":26.63,"l":26.51,"n":780,"o":26.51,"t":"2026-10-09T18:30:00Z","v":49376,"vw":26.564654},{"c":26.51,"h":26.635,"l":26.5,"n":739,"o":26.62,"t":"2026-10-09T18:45:00Z","v":40752,"vw":26.57576},{"c":26.46,"h":26.54,"l":26.435,"n":655,"o":26.51,"t":"2026-10-09T19:00:00Z","v":33251,"vw":26.495788},{"c":26.51,"h":26.52,"l":26.455,"n":684,"o":26.455,"t":"2026-10-09T19:15:00Z","v":34141,"vw":26.498912},{"c":26.46,"h":26.5177,"l":26.425,"n":1236,"o":26.505,"t":"2026-10-09T19:30:00Z","v":63588,"vw":26.461036},{"c":26.48,"h":26.58,"l":26.461,"n":3392,"o":26.47,"t":"2026-10-09T19:45:00Z","v":198306,"vw":26.503906},{"c":26.49,"h":26.49,"l":26.49,"n":42,"o":26.49,"t":"2026-10-09T20:00:00Z","v":223118,"vw":26.49},{"c":26.33,"h":26.33,"l":26.33,"n":2,"o":26.33,"t":"2026-10-09T21:30:00Z","v":501,"vw":26.33},{"c":26.49,"h":26.5,"l":26.49,"n":3,"o":26.5,"t":"2026-10-12T11:15:00Z","v":422,"vw":26.49237},{"c":26.265,"h":26.492,"l":26,"n":406,"o":26.31,"t":"2026-10-12T13:30:00Z","v":51835,"vw":26.203081},{"c":26.17,"h":26.32,"l":26.14,"n":402,"o":26.27,"t":"2026-10-12T13:45:00Z","v":44914,"vw":26.235497},{"c":26.02,"h":26.24,"l":25.94,"n":640,"o":26.21,"t":"2026-10-12T14:00:00Z","v":33044,"vw":26.07806},{"c":26,"h":26.15,"l":25.99,"n":827,"o":26,"t":"2026-10-12T14:15:00Z","v":34145,"vw":26.069933},{"c":25.86,"h":26,"l":25.77,"n":860,"o":25.985,"t":"2026-10-12T14:30:00Z","v":63691,"vw":25.825072},{"c":25.685,"h":25.88,"l":25.68,"n":714,"o":25.84,"t":"2026-10-12T14:45:00Z","v":30805,"vw":25.775525},{"c":25.64,"h":25.75,"l":25.63,"n":983,"o":25.69,"t":"2026-10-12T15:00:00Z","v":43582,"vw":25.689076},{"c":25.47,"h":25.68,"l":25.465,"n":1329,"o":25.65,"t":"2026-10-12T15:15:00Z","v":77154,"vw":25.567866},{"c":25.405,"h":25.49,"l":25.375,"n":1072,"o":25.49,"t":"2026-10-12T15:30:00Z","v":52739,"vw":25.415951},{"c":25.46,"h":25.59,"l":25.395,"n":849,"o":25.395,"t":"2026-10-12T15:45:00Z","v":36720,"vw":25.499825},{"c":25.425,"h":25.48,"l":25.38,"n":894,"o":25.455,"t":"2026-10-12T16:00:00Z","v":83065,"vw":25.431727},{"c":25.42,"h":25.4975,"l":25.4,"n":843,"o":25.445,"t":"2026-10-12T16:15:00Z","v":36446,"vw":25.439471},{"c":25.1,"h":25.45,"l":25.0908,"n":826,"o":25.42,"t":"2026-10-12T16:30:00Z","v":38624,"vw":25.307139},{"c":24.99,"h":25.11,"l":24.76,"n":2780,"o":25.09,"t":"2026-10-12T16:45:00Z","v":212519,"vw":24.949291},{"c":24.85,"h":25.02,"l":24.83,"n":1413,"o":24.97,"t":"2026-10-12T17:00:00Z","v":100056,"vw":24.920516},{"c":25.08,"h":25.12,"l":24.83,"n":2304,"o":24.86,"t":"2026-10-12T17:15:00Z","v":321322,"vw":24.943576},{"c":25.08,"h":25.09,"l":24.98,"n":898,"o":25.07,"t":"2026-10-12T17:30:00Z","v":95705,"vw":25.056055},{"c":25.21,"h":25.22,"l":25.04,"n":1397,"o":25.055,"t":"2026-10-12T17:45:00Z","v":324127,"vw":25.096219},{"c":25.285,"h":25.31,"l":25.2,"n":1146,"o":25.21,"t":"2026-10-12T18:00:00Z","v":162577,"vw":25.257562},{"c":25.225,"h":25.27,"l":25.21,"n":690,"o":25.27,"t":"2026-10-12T18:15:00Z","v":35099,"vw":25.23615},{"c":25.19,"h":25.27,"l":25.185,"n":1720,"o":25.22,"t":"2026-10-12T18:30:00Z","v":178244,"vw":25.214549},{"c":25.325,"h":25.33,"l":25.17,"n":1430,"o":25.17,"t":"2026-10-12T18:45:00Z","v":78096,"vw":25.221288},{"c":25.285,"h":25.34,"l":25.25,"n":1116,"o":25.31,"t":"2026-10-12T19:00:00Z","v":79178,"vw":25.303729},{"c":25.27,"h":25.34,"l":25.23,"n":1247,"o":25.285,"t":"2026-10-12T19:15:00Z","v":97375,"vw":25.2989},{"c":25.38,"h":25.41,"l":25.25,"n":1721,"o":25.27,"t":"2026-10-12T19:30:00Z","v":123997,"vw":25.347689},{"c":25.58,"h":25.625,"l":25.36,"n":4621,"o":25.38,"t":"2026-10-12T19:45:00Z","v":402814,"vw":25.517795},{"c":25.57,"h":25.57,"l":25.57,"n":43,"o":25.57,"t":"2026-10-12T20:00:00Z","v":273996,"vw":25.57},{"c":24.5315,"h":24.5315,"l":24.5315,"n":3,"o":24.5315,"t":"2026-10-12T20:30:00Z","v":185,"vw":24.5315},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-12T21:00:00Z","v":156,"vw":24.05},{"c":25.68,"h":25.68,"l":25.68,"n":3,"o":25.68,"t":"2026-10-13T08:00:00Z","v":393,"vw":25.68},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-13T09:30:00Z","v":100,"vw":26},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-13T10:45:00Z","v":110,"vw":25.22},{"c":25.57,"h":25.7,"l":25.41,"n":47,"o":25.7,"t":"2026-10-13T11:15:00Z","v":2909,"vw":25.541158},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-13T11:30:00Z","v":598,"vw":25.5},{"c":25.61,"h":25.61,"l":25.51,"n":24,"o":25.51,"t":"2026-10-13T12:15:00Z","v":1812,"vw":25.547422},{"c":25.56,"h":25.56,"l":25.35,"n":16,"o":25.35,"t":"2026-10-13T12:30:00Z","v":2269,"vw":25.459053},{"c":25.64,"h":25.66,"l":25.64,"n":3,"o":25.66,"t":"2026-10-13T12:45:00Z","v":313,"vw":25.653528},{"c":25.25,"h":25.25,"l":25.25,"n":5,"o":25.25,"t":"2026-10-13T13:00:00Z","v":1055,"vw":25.25},{"c":25.35,"h":25.4,"l":25.3,"n":23,"o":25.38,"t":"2026-10-13T13:15:00Z","v":3432,"vw":25.353747},{"c":25.69,"h":25.69,"l":24.66,"n":1037,"o":25.38,"t":"2026-10-13T13:30:00Z","v":94333,"vw":25.377302},{"c":25.21,"h":25.65,"l":24.96,"n":753,"o":25.64,"t":"2026-10-13T13:45:00Z","v":34697,"vw":25.252318},{"c":25.42,"h":25.585,"l":25.25,"n":859,"o":25.27,"t":"2026-10-13T14:00:00Z","v":40806,"vw":25.381091},{"c":25.31,"h":25.46,"l":25.275,"n":796,"o":25.43,"t":"2026-10-13T14:15:00Z","v":31961,"vw":25.375013},{"c":25.44,"h":25.55,"l":25.3,"n":878,"o":25.31,"t":"2026-10-13T14:30:00Z","v":38912,"vw":25.451686},{"c":25.705,"h":25.74,"l":25.45,"n":698,"o":25.45,"t":"2026-10-13T14:45:00Z","v":24387,"vw":25.652087},{"c":25.8058,"h":25.83,"l":25.67,"n":796,"o":25.71,"t":"2026-10-13T15:00:00Z","v":30835,"vw":25.728099},{"c":25.75,"h":25.86,"l":25.69,"n":797,"o":25.79,"t":"2026-10-13T15:15:00Z","v":32009,"vw":25.782102},{"c":25.84,"h":25.84,"l":25.67,"n":796,"o":25.73,"t":"2026-10-13T15:30:00Z","v":28755,"vw":25.721319},{"c":25.755,"h":25.84,"l":25.665,"n":821,"o":25.84,"t":"2026-10-13T15:45:00Z","v":33817,"vw":25.743629},{"c":25.75,"h":25.845,"l":25.725,"n":787,"o":25.755,"t":"2026-10-13T16:00:00Z","v":36626,"vw":25.781949},{"c":25.69,"h":25.76,"l":25.635,"n":738,"o":25.74,"t":"2026-10-13T16:15:00Z","v":49207,"vw":25.707743},{"c":25.65,"h":25.685,"l":25.62,"n":796,"o":25.685,"t":"2026-10-13T16:30:00Z","v":43208,"vw":25.6485},{"c":25.54,"h":25.675,"l":25.5301,"n":1168,"o":25.64,"t":"2026-10-13T16:45:00Z","v":139458,"vw":25.621108},{"c":25.525,"h":25.63,"l":25.47,"n":1049,"o":25.54,"t":"2026-10-13T17:00:00Z","v":57482,"vw":25.543657},{"c":25.5,"h":25.55,"l":25.46,"n":772,"o":25.515,"t":"2026-10-13T17:15:00Z","v":48268,"vw":25.4991},{"c":25.43,"h":25.57,"l":25.42,"n":961,"o":25.505,"t":"2026-10-13T17:30:00Z","v":67772,"vw":25.512672},{"c":25.36,"h":25.435,"l":25.33,"n":956,"o":25.41,"t":"2026-10-13T17:45:00Z","v":76527,"vw":25.36665},{"c":25.46,"h":25.51,"l":25.345,"n":958,"o":25.36,"t":"2026-10-13T18:00:00Z","v":41512,"vw":25.416242},{"c":25.47,"h":25.52,"l":25.445,"n":902,"o":25.465,"t":"2026-10-13T18:15:00Z","v":43391,"vw":25.487608},{"c":25.65,"h":25.68,"l":25.48,"n":1049,"o":25.48,"t":"2026-10-13T18:30:00Z","v":52296,"vw":25.608682},{"c":25.575,"h":25.7,"l":25.545,"n":1041,"o":25.67,"t":"2026-10-13T18:45:00Z","v":45533,"vw":25.627668},{"c":25.475,"h":25.585,"l":25.47,"n":838,"o":25.57,"t":"2026-10-13T19:00:00Z","v":34729,"vw":25.533979},{"c":25.42,"h":25.475,"l":25.38,"n":989,"o":25.475,"t":"2026-10-13T19:15:00Z","v":38604,"vw":25.433652},{"c":25.46,"h":25.48,"l":25.37,"n":1041,"o":25.42,"t":"2026-10-13T19:30:00Z","v":41467,"vw":25.41722},{"c":25.29,"h":25.46,"l":25.2,"n":3356,"o":25.46,"t":"2026-10-13T19:45:00Z","v":222127,"vw":25.294595},{"c":25.28,"h":25.28,"l":25.28,"n":65,"o":25.28,"t":"2026-10-13T20:00:00Z","v":494200,"vw":25.28},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-13T21:15:00Z","v":300,"vw":25.65},{"c":25.31,"h":25.31,"l":25.31,"n":8,"o":25.31,"t":"2026-10-14T11:00:00Z","v":404,"vw":25.31},{"c":25.46,"h":25.46,"l":25.36,"n":4,"o":25.36,"t":"2026-10-14T12:00:00Z","v":202,"vw":25.41},{"c":25,"h":25.1,"l":25,"n":3,"o":25.1,"t":"2026-10-14T12:30:00Z","v":300,"vw":25.053333},{"c":24.8,"h":24.82,"l":24.8,"n":2,"o":24.82,"t":"2026-10-14T12:45:00Z","v":210,"vw":24.809524},{"c":24.59,"h":25.25,"l":24.57,"n":57,"o":25.25,"t":"2026-10-14T13:15:00Z","v":3038,"vw":24.759308},{"c":25.59,"h":25.63,"l":24.33,"n":957,"o":24.59,"t":"2026-10-14T13:30:00Z","v":129427,"vw":24.939869},{"c":25.66,"h":25.73,"l":25.5,"n":594,"o":25.67,"t":"2026-10-14T13:45:00Z","v":30040,"vw":25.62952},{"c":25.75,"h":25.99,"l":25.68,"n":786,"o":25.68,"t":"2026-10-14T14:00:00Z","v":51905,"vw":25.829807},{"c":25.81,"h":25.859,"l":25.66,"n":679,"o":25.76,"t":"2026-10-14T14:15:00Z","v":44590,"vw":25.754551},{"c":25.705,"h":25.775,"l":25.6,"n":687,"o":25.775,"t":"2026-10-14T14:30:00Z","v":35882,"vw":25.719855},{"c":25.935,"h":26.1,"l":25.68,"n":1057,"o":25.76,"t":"2026-10-14T14:45:00Z","v":83061,"vw":25.918954},{"c":25.825,"h":25.95,"l":25.75,"n":980,"o":25.92,"t":"2026-10-14T15:00:00Z","v":70948,"vw":25.900276},{"c":26.25,"h":26.33,"l":25.825,"n":1081,"o":25.825,"t":"2026-10-14T15:15:00Z","v":79466,"vw":26.144095},{"c":25.94,"h":26.26,"l":25.93,"n":859,"o":26.26,"t":"2026-10-14T15:30:00Z","v":52547,"vw":26.07046},{"c":25.79,"h":26.055,"l":25.75,"n":694,"o":25.96,"t":"2026-10-14T15:45:00Z","v":47531,"vw":25.983004},{"c":25.69,"h":25.8,"l":25.67,"n":469,"o":25.8,"t":"2026-10-14T16:00:00Z","v":33098,"vw":25.720634},{"c":25.66,"h":25.74,"l":25.54,"n":578,"o":25.69,"t":"2026-10-14T16:15:00Z","v":37824,"vw":25.652407},{"c":25.815,"h":25.9,"l":25.59,"n":1274,"o":25.65,"t":"2026-10-14T16:30:00Z","v":160873,"vw":25.752103},{"c":25.715,"h":25.92,"l":25.675,"n":1110,"o":25.83,"t":"2026-10-14T16:45:00Z","v":95710,"vw":25.821947},{"c":25.68,"h":25.77,"l":25.64,"n":453,"o":25.715,"t":"2026-10-14T17:00:00Z","v":23146,"vw":25.701216},{"c":25.55,"h":25.65,"l":25.5,"n":537,"o":25.65,"t":"2026-10-14T17:15:00Z","v":64209,"vw":25.558115},{"c":25.48,"h":25.61,"l":25.41,"n":1010,"o":25.55,"t":"2026-10-14T17:30:00Z","v":56184,"vw":25.466429},{"c":25.56,"h":25.56,"l":25.44,"n":588,"o":25.46,"t":"2026-10-14T17:45:00Z","v":37584,"vw":25.516421},{"c":25.66,"h":25.69,"l":25.52,"n":629,"o":25.545,"t":"2026-10-14T18:00:00Z","v":46454,"vw":25.620701},{"c":25.59,"h":25.67,"l":25.59,"n":497,"o":25.65,"t":"2026-10-14T18:15:00Z","v":21487,"vw":25.636277},{"c":25.495,"h":25.615,"l":25.495,"n":554,"o":25.585,"t":"2026-10-14T18:30:00Z","v":27704,"vw":25.57655},{"c":25.635,"h":25.695,"l":25.47,"n":680,"o":25.47,"t":"2026-10-14T18:45:00Z","v":53606,"vw":25.614679},{"c":25.69,"h":25.7,"l":25.57,"n":556,"o":25.62,"t":"2026-10-14T19:00:00Z","v":26974,"vw":25.646885},{"c":25.82,"h":25.88,"l":25.655,"n":895,"o":25.69,"t":"2026-10-14T19:15:00Z","v":65482,"vw":25.789231},{"c":25.65,"h":25.8,"l":25.62,"n":1163,"o":25.8,"t":"2026-10-14T19:30:00Z","v":65846,"vw":25.738907},{"c":25.615,"h":25.695,"l":25.57,"n":2916,"o":25.63,"t":"2026-10-14T19:45:00Z","v":172389,"vw":25.62509},{"c":25.62,"h":25.62,"l":25.62,"n":49,"o":25.62,"t":"2026-10-14T20:00:00Z","v":255345,"vw":25.62},{"c":25.5,"h":25.5,"l":25.49,"n":158,"o":25.49,"t":"2026-10-14T20:30:00Z","v":500,"vw":25.495},{"c":25.51,"h":25.51,"l":25.51,"n":5,"o":25.51,"t":"2026-10-14T23:30:00Z","v":104,"vw":25.51},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-15T08:30:00Z","v":265,"vw":25.3},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-15T09:30:00Z","v":100,"vw":25.3},{"c":25.56,"h":25.56,"l":25.31,"n":67,"o":25.5,"t":"2026-10-15T11:00:00Z","v":8615,"vw":25.420561},{"c":25.84,"h":25.84,"l":25.84,"n":4,"o":25.84,"t":"2026-10-15T11:30:00Z","v":400,"vw":25.84},{"c":25.6,"h":25.78,"l":25.6,"n":13,"o":25.78,"t":"2026-10-15T12:00:00Z","v":1504,"vw":25.700148},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-15T12:15:00Z","v":150,"vw":25.55},{"c":25.57,"h":25.57,"l":25.45,"n":8,"o":25.45,"t":"2026-10-15T12:45:00Z","v":435,"vw":25.534706},{"c":25.41,"h":25.56,"l":24.88,"n":725,"o":25.47,"t":"2026-10-15T13:30:00Z","v":47979,"vw":25.34745},{"c":25.54,"h":25.54,"l":25.21,"n":512,"o":25.5,"t":"2026-10-15T13:45:00Z","v":41759,"vw":25.39691},{"c":25.59,"h":25.72,"l":25.505,"n":743,"o":25.56,"t":"2026-10-15T14:00:00Z","v":32908,"vw":25.621135},{"c":25.51,"h":25.68,"l":25.46,"n":1248,"o":25.52,"t":"2026-10-15T14:15:00Z","v":73268,"vw":25.532349},{"c":25.705,"h":25.72,"l":25.35,"n":591,"o":25.47,"t":"2026-10-15T14:30:00Z","v":35116,"vw":25.593497},{"c":25.805,"h":25.86,"l":25.66,"n":891,"o":25.71,"t":"2026-10-15T14:45:00Z","v":50477,"vw":25.755275},{"c":25.71,"h":25.84,"l":25.69,"n":914,"o":25.79,"t":"2026-10-15T15:00:00Z","v":55188,"vw":25.754689},{"c":25.75133,"h":25.78,"l":25.65,"n":693,"o":25.71,"t":"2026-10-15T15:15:00Z","v":39557,"vw":25.717668},{"c":25.67,"h":25.77,"l":25.64,"n":708,"o":25.745,"t":"2026-10-15T15:30:00Z","v":38124,"vw":25.697723},{"c":25.78,"h":25.91,"l":25.65,"n":892,"o":25.68,"t":"2026-10-15T15:45:00Z","v":55554,"vw":25.791884},{"c":25.76,"h":25.88,"l":25.745,"n":670,"o":25.795,"t":"2026-10-15T16:00:00Z","v":46158,"vw":25.795425},{"c":25.56,"h":25.78,"l":25.54,"n":988,"o":25.75,"t":"2026-10-15T16:15:00Z","v":71158,"vw":25.653155},{"c":25.525,"h":25.56,"l":25.38,"n":938,"o":25.53,"t":"2026-10-15T16:30:00Z","v":62453,"vw":25.446402},{"c":25.51,"h":25.58,"l":25.46,"n":854,"o":25.52,"t":"2026-10-15T16:45:00Z","v":47368,"vw":25.511657},{"c":25.505,"h":25.54,"l":25.46,"n":1047,"o":25.5,"t":"2026-10-15T17:00:00Z","v":60220,"vw":25.494645},{"c":25.46,"h":25.51,"l":25.4,"n":765,"o":25.5,"t":"2026-10-15T17:15:00Z","v":47988,"vw":25.466145},{"c":25.61,"h":25.705,"l":25.46,"n":1062,"o":25.46,"t":"2026-10-15T17:30:00Z","v":86258,"vw":25.596311},{"c":25.63,"h":25.7,"l":25.59,"n":763,"o":25.615,"t":"2026-10-15T17:45:00Z","v":58797,"vw":25.649933},{"c":25.55,"h":25.655,"l":25.54,"n":820,"o":25.64,"t":"2026-10-15T18:00:00Z","v":52416,"vw":25.602511},{"c":25.595,"h":25.61,"l":25.54,"n":673,"o":25.54,"t":"2026-10-15T18:15:00Z","v":45257,"vw":25.583243},{"c":25.68,"h":25.725,"l":25.58,"n":889,"o":25.58,"t":"2026-10-15T18:30:00Z","v":62347,"vw":25.649812},{"c":25.765,"h":25.78,"l":25.65,"n":503,"o":25.67,"t":"2026-10-15T18:45:00Z","v":37432,"vw":25.721717},{"c":25.82,"h":25.845,"l":25.74,"n":614,"o":25.78,"t":"2026-10-15T19:00:00Z","v":42334,"vw":25.796377},{"c":25.81,"h":25.85,"l":25.755,"n":810,"o":25.81,"t":"2026-10-15T19:15:00Z","v":60619,"vw":25.812219},{"c":25.7,"h":25.885,"l":25.7,"n":1159,"o":25.81,"t":"2026-10-15T19:30:00Z","v":68330,"vw":25.805266},{"c":25.585,"h":25.69,"l":25.49,"n":2957,"o":25.685,"t":"2026-10-15T19:45:00Z","v":190398,"vw":25.587445},{"c":25.58,"h":25.58,"l":25.58,"n":38,"o":25.58,"t":"2026-10-15T20:00:00Z","v":200507,"vw":25.58},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-15T21:15:00Z","v":100,"vw":25.95},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T11:00:00Z","v":111,"vw":25.6},{"c":25.7,"h":25.7,"l":25.7,"n":20,"o":25.7,"t":"2026-10-16T12:15:00Z","v":2404,"vw":25.7},{"c":25.64,"h":25.64,"l":25.63,"n":3,"o":25.63,"t":"2026-10-16T13:00:00Z","v":500,"vw":25.637996},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-16T13:15:00Z","v":205,"vw":25.5},{"c":24.96,"h":25.65,"l":24.87,"n":478,"o":25.41,"t":"2026-10-16T13:30:00Z","v":79000,"vw":25.343411},{"c":24.355,"h":24.91,"l":24.1718,"n":1183,"o":24.9,"t":"2026-10-16T13:45:00Z","v":94573,"vw":24.425227},{"c":24.555,"h":24.58,"l":24.25,"n":2470,"o":24.36,"t":"2026-10-16T14:00:00Z","v":118763,"vw":24.435317},{"c":24.49,"h":24.84,"l":24.49,"n":892,"o":24.6,"t":"2026-10-16T14:15:00Z","v":43272,"vw":24.731184},{"c":24.455,"h":24.61,"l":24.445,"n":1106,"o":24.49,"t":"2026-10-16T14:30:00Z","v":47214,"vw":24.525034},{"c":24.375,"h":24.64,"l":24.35,"n":1030,"o":24.4,"t":"2026-10-16T14:45:00Z","v":59757,"vw":24.486108},{"c":24.17,"h":24.34,"l":24.11,"n":1447,"o":24.34,"t":"2026-10-16T15:00:00Z","v":77749,"vw":24.193568},{"c":24.05,"h":24.16,"l":23.95,"n":1234,"o":24.15,"t":"2026-10-16T15:15:00Z","v":70966,"vw":24.044636},{"c":24.18,"h":24.25,"l":24.05,"n":648,"o":24.05,"t":"2026-10-16T15:30:00Z","v":33340,"vw":24.137367},{"c":24.16,"h":24.22,"l":24.1,"n":579,"o":24.17,"t":"2026-10-16T15:45:00Z","v":19542,"vw":24.172137},{"c":24.275,"h":24.29,"l":24.085,"n":939,"o":24.135,"t":"2026-10-16T16:00:00Z","v":42934,"vw":24.187623},{"c":24.22,"h":24.335,"l":24.2125,"n":793,"o":24.29,"t":"2026-10-16T16:15:00Z","v":34983,"vw":24.289189},{"c":24.34,"h":24.34,"l":24.2,"n":783,"o":24.22,"t":"2026-10-16T16:30:00Z","v":34992,"vw":24.271458},{"c":24.39,"h":24.44,"l":24.31,"n":574,"o":24.37,"t":"2026-10-16T16:45:00Z","v":24507,"vw":24.366749},{"c":24.235,"h":24.41,"l":24.2,"n":838,"o":24.41,"t":"2026-10-16T17:00:00Z","v":32372,"vw":24.308407},{"c":24.24,"h":24.29,"l":24.185,"n":936,"o":24.23,"t":"2026-10-16T17:15:00Z","v":64433,"vw":24.244068},{"c":24.26,"h":24.365,"l":24.24,"n":893,"o":24.26,"t":"2026-10-16T17:30:00Z","v":38458,"vw":24.303853},{"c":24.12,"h":24.27,"l":24.09,"n":725,"o":24.27,"t":"2026-10-16T17:45:00Z","v":27994,"vw":24.217365},{"c":24.22,"h":24.25,"l":24.08,"n":891,"o":24.08,"t":"2026-10-16T18:00:00Z","v":47929,"vw":24.172236},{"c":24.2,"h":24.21,"l":24.105,"n":884,"o":24.19,"t":"2026-10-16T18:15:00Z","v":28508,"vw":24.150515},{"c":24.18,"h":24.25,"l":24.165,"n":764,"o":24.19,"t":"2026-10-16T18:30:00Z","v":24170,"vw":24.206716},{"c":24.09,"h":24.19,"l":24,"n":967,"o":24.185,"t":"2026-10-16T18:45:00Z","v":41444,"vw":24.085164},{"c":24.105,"h":24.13,"l":23.98,"n":926,"o":24.09,"t":"2026-10-16T19:00:00Z","v":30236,"vw":24.055382},{"c":24.08,"h":24.12,"l":23.98,"n":971,"o":24.11,"t":"2026-10-16T19:15:00Z","v":40793,"vw":24.059149},{"c":24.075,"h":24.2,"l":24.015,"n":2101,"o":24.07,"t":"2026-10-16T19:30:00Z","v":117607,"vw":24.11003},{"c":24.04,"h":24.12,"l":23.97,"n":4295,"o":24.075,"t":"2026-10-16T19:45:00Z","v":340880,"vw":24.034635},{"c":24.02,"h":24.035,"l":24.02,"n":51,"o":24.02,"t":"2026-10-16T20:00:00Z","v":313970,"vw":24.020011},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-16T23:15:00Z","v":275,"vw":23.75},{"c":24.35,"h":24.5,"l":24.35,"n":31,"o":24.5,"t":"2026-10-19T08:00:00Z","v":5554,"vw":24.431714},{"c":24.26,"h":24.26,"l":24.1,"n":14,"o":24.1,"t":"2026-10-19T11:00:00Z","v":1159,"vw":24.146087},{"c":24.22,"h":24.3,"l":24.22,"n":35,"o":24.29,"t":"2026-10-19T12:00:00Z","v":3894,"vw":24.280869},{"c":24.21,"h":24.21,"l":24.2,"n":7,"o":24.2,"t":"2026-10-19T12:30:00Z","v":2035,"vw":24.205081},{"c":24.34,"h":24.34,"l":24.25,"n":35,"o":24.25,"t":"2026-10-19T13:15:00Z","v":1715,"vw":24.274796},{"c":24.01,"h":24.88,"l":24,"n":650,"o":24.29,"t":"2026-10-19T13:30:00Z","v":51200,"vw":24.385792},{"c":24.09,"h":24.25,"l":24.03,"n":642,"o":24.08,"t":"2026-10-19T13:45:00Z","v":25340,"vw":24.142506},{"c":24.25,"h":24.3,"l":23.985,"n":610,"o":24.12,"t":"2026-10-19T14:00:00Z","v":37432,"vw":24.192385},{"c":24.26,"h":24.28,"l":24.12,"n":592,"o":24.255,"t":"2026-10-19T14:15:00Z","v":21629,"vw":24.201296},{"c":24.17,"h":24.29,"l":24.14,"n":472,"o":24.29,"t":"2026-10-19T14:30:00Z","v":14791,"vw":24.176234},{"c":24.06,"h":24.2,"l":24.01,"n":666,"o":24.175,"t":"2026-10-19T14:45:00Z","v":19536,"vw":24.077117},{"c":23.985,"h":24.07,"l":23.95,"n":703,"o":24.06,"t":"2026-10-19T15:00:00Z","v":18943,"vw":24.001576},{"c":24.03,"h":24.05,"l":23.91,"n":909,"o":24,"t":"2026-10-19T15:15:00Z","v":31424,"vw":23.96422},{"c":24.125,"h":24.16,"l":24,"n":563,"o":24.02,"t":"2026-10-19T15:30:00Z","v":19563,"vw":24.099065},{"c":24.13,"h":24.13,"l":24.07,"n":406,"o":24.12,"t":"2026-10-19T15:45:00Z","v":14210,"vw":24.104892},{"c":24.17,"h":24.17,"l":24.07,"n":591,"o":24.125,"t":"2026-10-19T16:00:00Z","v":23162,"vw":24.11425},{"c":24.09,"h":24.18,"l":24.06,"n":592,"o":24.165,"t":"2026-10-19T16:15:00Z","v":20420,"vw":24.120743},{"c":24.06,"h":24.1,"l":24.05,"n":427,"o":24.09,"t":"2026-10-19T16:30:00Z","v":11542,"vw":24.077662},{"c":23.985,"h":24.08,"l":23.985,"n":669,"o":24.05,"t":"2026-10-19T16:45:00Z","v":24536,"vw":24.031682},{"c":23.99,"h":24.038,"l":23.98,"n":471,"o":24,"t":"2026-10-19T17:00:00Z","v":14161,"vw":24.008756},{"c":24.04,"h":24.06,"l":23.96,"n":594,"o":23.9883,"t":"2026-10-19T17:15:00Z","v":25643,"vw":24.024219},{"c":23.95,"h":24.04,"l":23.895,"n":753,"o":24.04,"t":"2026-10-19T17:30:00Z","v":36048,"vw":23.961791},{"c":23.94,"h":23.95,"l":23.905,"n":543,"o":23.95,"t":"2026-10-19T17:45:00Z","v":18631,"vw":23.924541},{"c":24.01,"h":24.01,"l":23.94,"n":660,"o":23.94,"t":"2026-10-19T18:00:00Z","v":28132,"vw":23.960014},{"c":23.98,"h":24.01,"l":23.95,"n":512,"o":23.99,"t":"2026-10-19T18:15:00Z","v":17003,"vw":23.985212},{"c":23.95,"h":23.99,"l":23.9,"n":525,"o":23.98,"t":"2026-10-19T18:30:00Z","v":21933,"vw":23.939565},{"c":23.92,"h":23.97,"l":23.855,"n":709,"o":23.94,"t":"2026-10-19T18:45:00Z","v":32559,"vw":23.917162},{"c":23.96,"h":23.99,"l":23.92,"n":732,"o":23.92,"t":"2026-10-19T19:00:00Z","v":28541,"vw":23.962933},{"c":24.085,"h":24.09,"l":23.97,"n":1006,"o":23.97,"t":"2026-10-19T19:15:00Z","v":47292,"vw":24.036421},{"c":23.95,"h":24.11,"l":23.94,"n":1350,"o":24.09,"t":"2026-10-19T19:30:00Z","v":59224,"vw":24.021037},{"c":23.95,"h":24.095,"l":23.86,"n":4507,"o":23.945,"t":"2026-10-19T19:45:00Z","v":288464,"vw":23.961359},{"c":23.95,"h":24.02,"l":23.95,"n":47,"o":23.95,"t":"2026-10-19T20:00:00Z","v":202923,"vw":23.950457},{"c":23.81,"h":23.93,"l":23.81,"n":4,"o":23.93,"t":"2026-10-19T20:15:00Z","v":400,"vw":23.848217},{"c":24.05,"h":24.05,"l":24.05,"n":4,"o":24.05,"t":"2026-10-20T10:45:00Z","v":300,"vw":24.05},{"c":23.9,"h":24.1,"l":23.9,"n":80,"o":24.08,"t":"2026-10-20T11:00:00Z","v":9002,"vw":24.030419},{"c":23.99,"h":23.99,"l":23.99,"n":10,"o":23.99,"t":"2026-10-20T11:15:00Z","v":760,"vw":23.99},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-20T11:45:00Z","v":200,"vw":23.95},{"c":23.86,"h":23.9,"l":23.86,"n":6,"o":23.9,"t":"2026-10-20T12:00:00Z","v":499,"vw":23.868909},{"c":23.6191,"h":23.6191,"l":23.6191,"n":1,"o":23.6191,"t":"2026-10-20T13:00:00Z","v":200,"vw":23.6191},{"c":24,"h":24.42,"l":23.85,"n":354,"o":24.07,"t":"2026-10-20T13:30:00Z","v":29467,"vw":24.111258},{"c":24.26,"h":24.29,"l":23.92,"n":438,"o":23.995,"t":"2026-10-20T13:45:00Z","v":22638,"vw":24.075298},{"c":24.2675,"h":24.32,"l":23.94,"n":454,"o":24.23,"t":"2026-10-20T14:00:00Z","v":29011,"vw":24.204018},{"c":24.625,"h":24.625,"l":24.32,"n":695,"o":24.32,"t":"2026-10-20T14:15:00Z","v":44864,"vw":24.454756},{"c":24.59,"h":24.72,"l":24.59,"n":627,"o":24.66,"t":"2026-10-20T14:30:00Z","v":25315,"vw":24.64282},{"c":24.76,"h":24.78,"l":24.52,"n":969,"o":24.62,"t":"2026-10-20T14:45:00Z","v":87869,"vw":24.615185},{"c":24.7,"h":24.87,"l":24.67,"n":500,"o":24.72,"t":"2026-10-20T15:00:00Z","v":30399,"vw":24.797683},{"c":24.71,"h":24.83,"l":24.69,"n":574,"o":24.695,"t":"2026-10-20T15:15:00Z","v":21853,"vw":24.744718},{"c":24.83,"h":24.83,"l":24.72,"n":580,"o":24.74,"t":"2026-10-20T15:30:00Z","v":18165,"vw":24.769191},{"c":24.78,"h":24.89,"l":24.78,"n":675,"o":24.835,"t":"2026-10-20T15:45:00Z","v":24957,"vw":24.833859},{"c":24.65,"h":24.78,"l":24.59,"n":681,"o":24.74,"t":"2026-10-20T16:00:00Z","v":30203,"vw":24.664053},{"c":24.695,"h":24.695,"l":24.59,"n":538,"o":24.66,"t":"2026-10-20T16:15:00Z","v":19832,"vw":24.640264},{"c":24.65,"h":24.74,"l":24.63,"n":567,"o":24.69,"t":"2026-10-20T16:30:00Z","v":24901,"vw":24.684156},{"c":24.51,"h":24.65,"l":24.49,"n":584,"o":24.65,"t":"2026-10-20T16:45:00Z","v":20802,"vw":24.545145},{"c":24.61,"h":24.62,"l":24.515,"n":498,"o":24.52,"t":"2026-10-20T17:00:00Z","v":15200,"vw":24.55163},{"c":24.525,"h":24.6,"l":24.525,"n":542,"o":24.58,"t":"2026-10-20T17:15:00Z","v":22183,"vw":24.5769},{"c":24.55,"h":24.58,"l":24.515,"n":459,"o":24.525,"t":"2026-10-20T17:30:00Z","v":14509,"vw":24.555451},{"c":24.48,"h":24.57,"l":24.45,"n":634,"o":24.56,"t":"2026-10-20T17:45:00Z","v":31047,"vw":24.520074},{"c":24.725,"h":24.755,"l":24.48,"n":754,"o":24.48,"t":"2026-10-20T18:00:00Z","v":55648,"vw":24.634299},{"c":24.69,"h":24.77,"l":24.68,"n":573,"o":24.713,"t":"2026-10-20T18:15:00Z","v":30648,"vw":24.719844},{"c":24.58,"h":24.695,"l":24.555,"n":540,"o":24.68,"t":"2026-10-20T18:30:00Z","v":17600,"vw":24.631385},{"c":24.77,"h":24.77,"l":24.59,"n":562,"o":24.59,"t":"2026-10-20T18:45:00Z","v":27991,"vw":24.666136},{"c":24.67,"h":24.78,"l":24.67,"n":748,"o":24.76,"t":"2026-10-20T19:00:00Z","v":34194,"vw":24.742474},{"c":24.65,"h":24.6915,"l":24.61,"n":819,"o":24.685,"t":"2026-10-20T19:15:00Z","v":42170,"vw":24.660949},{"c":24.58,"h":24.64,"l":24.56,"n":873,"o":24.64,"t":"2026-10-20T19:30:00Z","v":35447,"vw":24.589031},{"c":24.4,"h":24.66,"l":24.4,"n":3154,"o":24.58,"t":"2026-10-20T19:45:00Z","v":196291,"vw":24.512762},{"c":24.42,"h":24.42,"l":24.42,"n":50,"o":24.42,"t":"2026-10-20T20:00:00Z","v":267364,"vw":24.42},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-21T08:00:00Z","v":152,"vw":24.29},{"c":24.46,"h":24.46,"l":24.3,"n":20,"o":24.3,"t":"2026-10-21T11:00:00Z","v":2167,"vw":24.382834},{"c":24.3,"h":24.45,"l":24.3,"n":20,"o":24.45,"t":"2026-10-21T12:45:00Z","v":2004,"vw":24.385062},{"c":24.32,"h":24.35,"l":24.32,"n":18,"o":24.35,"t":"2026-10-21T13:15:00Z","v":1308,"vw":24.344311},{"c":25.03,"h":25.1,"l":24.25,"n":518,"o":24.36,"t":"2026-10-21T13:30:00Z","v":39519,"vw":24.678643},{"c":25.3,"h":25.33,"l":24.91,"n":761,"o":25.03,"t":"2026-10-21T13:45:00Z","v":32628,"vw":25.16582},{"c":25.5,"h":25.5,"l":24.92,"n":776,"o":25.29,"t":"2026-10-21T14:00:00Z","v":56328,"vw":25.194184},{"c":25.565,"h":25.62,"l":25.44,"n":1444,"o":25.475,"t":"2026-10-21T14:15:00Z","v":92207,"vw":25.521644},{"c":25.345,"h":25.61,"l":25.33,"n":830,"o":25.575,"t":"2026-10-21T14:30:00Z","v":56149,"vw":25.499047},{"c":25.335,"h":25.39,"l":25.22,"n":950,"o":25.32,"t":"2026-10-21T14:45:00Z","v":84160,"vw":25.304681},{"c":25.405,"h":25.42,"l":25.26,"n":692,"o":25.32,"t":"2026-10-21T15:00:00Z","v":45989,"vw":25.327108},{"c":25.5,"h":25.51,"l":25.38,"n":887,"o":25.38,"t":"2026-10-21T15:15:00Z","v":74298,"vw":25.485951},{"c":25.415,"h":25.48,"l":25.31,"n":583,"o":25.48,"t":"2026-10-21T15:30:00Z","v":27048,"vw":25.384388},{"c":25.37,"h":25.425,"l":25.28,"n":937,"o":25.42,"t":"2026-10-21T15:45:00Z","v":98863,"vw":25.362525},{"c":25.41,"h":25.47,"l":25.36,"n":754,"o":25.36,"t":"2026-10-21T16:00:00Z","v":159022,"vw":25.430776},{"c":25.28,"h":25.45,"l":25.23,"n":724,"o":25.415,"t":"2026-10-21T16:15:00Z","v":54344,"vw":25.365209},{"c":25.35,"h":25.365,"l":25.29,"n":448,"o":25.29,"t":"2026-10-21T16:30:00Z","v":19562,"vw":25.342808},{"c":25.565,"h":25.565,"l":25.3,"n":1124,"o":25.33,"t":"2026-10-21T16:45:00Z","v":90702,"vw":25.473865},{"c":25.565,"h":25.61,"l":25.46,"n":784,"o":25.57,"t":"2026-10-21T17:00:00Z","v":60247,"vw":25.547344},{"c":25.655,"h":25.705,"l":25.57,"n":387,"o":25.59,"t":"2026-10-21T17:15:00Z","v":28647,"vw":25.660694},{"c":25.63,"h":25.655,"l":25.585,"n":381,"o":25.65,"t":"2026-10-21T17:30:00Z","v":13407,"vw":25.616108},{"c":25.54,"h":25.62,"l":25.5,"n":363,"o":25.62,"t":"2026-10-21T17:45:00Z","v":12314,"vw":25.548589},{"c":25.63,"h":25.65,"l":25.51,"n":582,"o":25.54,"t":"2026-10-21T18:00:00Z","v":27865,"vw":25.579013},{"c":25.69,"h":25.7,"l":25.6,"n":468,"o":25.64,"t":"2026-10-21T18:15:00Z","v":19954,"vw":25.643643},{"c":25.65,"h":25.74,"l":25.65,"n":391,"o":25.69,"t":"2026-10-21T18:30:00Z","v":19257,"vw":25.712142},{"c":25.68,"h":25.705,"l":25.585,"n":789,"o":25.65,"t":"2026-10-21T18:45:00Z","v":78466,"vw":25.642875},{"c":25.595,"h":25.65,"l":25.52,"n":668,"o":25.65,"t":"2026-10-21T19:00:00Z","v":28130,"vw":25.555808},{"c":25.61,"h":25.64,"l":25.56,"n":576,"o":25.59,"t":"2026-10-21T19:15:00Z","v":26523,"vw":25.588597},{"c":25.57,"h":25.67,"l":25.52,"n":879,"o":25.61,"t":"2026-10-21T19:30:00Z","v":30383,"vw":25.587526},{"c":25.33,"h":25.67,"l":25.315,"n":3562,"o":25.55,"t":"2026-10-21T19:45:00Z","v":216467,"vw":25.455712},{"c":25.33,"h":25.33,"l":25.33,"n":43,"o":25.33,"t":"2026-10-21T20:00:00Z","v":197189,"vw":25.33},{"c":25.21,"h":25.22,"l":25.21,"n":4,"o":25.22,"t":"2026-10-21T23:00:00Z","v":448,"vw":25.212727},{"c":25.1,"h":25.1,"l":25.1,"n":4,"o":25.1,"t":"2026-10-22T10:45:00Z","v":1676,"vw":25.1},{"c":25.05,"h":25.25,"l":24.99,"n":29,"o":25.25,"t":"2026-10-22T11:00:00Z","v":3130,"vw":25.160037},{"c":25.1,"h":25.25,"l":25.1,"n":42,"o":25.25,"t":"2026-10-22T12:00:00Z","v":6009,"vw":25.178891},{"c":25.43,"h":25.68,"l":25.2601,"n":430,"o":25.34,"t":"2026-10-22T13:30:00Z","v":46614,"vw":25.466388},{"c":25.25,"h":25.47,"l":25.05,"n":391,"o":25.47,"t":"2026-10-22T13:45:00Z","v":19638,"vw":25.264415},{"c":24.935,"h":25.34,"l":24.93,"n":472,"o":25.28,"t":"2026-10-22T14:00:00Z","v":21024,"vw":25.053716},{"c":24.41,"h":24.925,"l":24.365,"n":557,"o":24.925,"t":"2026-10-22T14:15:00Z","v":24994,"vw":24.599208},{"c":24.88,"h":24.88,"l":24.4,"n":753,"o":24.4,"t":"2026-10-22T14:30:00Z","v":53776,"vw":24.563727},{"c":24.86,"h":24.93,"l":24.775,"n":733,"o":24.85,"t":"2026-10-22T14:45:00Z","v":33542,"vw":24.829654},{"c":24.69,"h":24.88,"l":24.655,"n":688,"o":24.8626,"t":"2026-10-22T15:00:00Z","v":27320,"vw":24.749529},{"c":24.59,"h":24.81,"l":24.58,"n":535,"o":24.695,"t":"2026-10-22T15:15:00Z","v":17405,"vw":24.662559},{"c":24.475,"h":24.61,"l":24.475,"n":634,"o":24.585,"t":"2026-10-22T15:30:00Z","v":23555,"vw":24.566497},{"c":24.425,"h":24.47,"l":24.32,"n":709,"o":24.465,"t":"2026-10-22T15:45:00Z","v":31838,"vw":24.420235},{"c":24.465,"h":24.525,"l":24.44,"n":342,"o":24.44,"t":"2026-10-22T16:00:00Z","v":8982,"vw":24.465826},{"c":24.58,"h":24.58,"l":24.44,"n":546,"o":24.45,"t":"2026-10-22T16:15:00Z","v":24429,"vw":24.477532},{"c":24.01,"h":24.55,"l":23.91,"n":718,"o":24.55,"t":"2026-10-22T16:30:00Z","v":39174,"vw":24.186519},{"c":24.23,"h":24.27,"l":23.91,"n":639,"o":24.03,"t":"2026-10-22T16:45:00Z","v":19171,"vw":24.069515},{"c":24.17,"h":24.225,"l":23.97,"n":809,"o":24.225,"t":"2026-10-22T17:00:00Z","v":29752,"vw":24.070662},{"c":24.14,"h":24.22,"l":24.03,"n":679,"o":24.16,"t":"2026-10-22T17:15:00Z","v":19403,"vw":24.141231},{"c":24.28,"h":24.42,"l":24.155,"n":529,"o":24.155,"t":"2026-10-22T17:30:00Z","v":24239,"vw":24.312766},{"c":24.22,"h":24.38,"l":24.22,"n":527,"o":24.27,"t":"2026-10-22T17:45:00Z","v":12445,"vw":24.324582},{"c":24.11,"h":24.27,"l":24.11,"n":570,"o":24.24,"t":"2026-10-22T18:00:00Z","v":16762,"vw":24.200472},{"c":24.29,"h":24.35,"l":24.105,"n":719,"o":24.105,"t":"2026-10-22T18:15:00Z","v":21470,"vw":24.240939},{"c":24.155,"h":24.3,"l":24.15,"n":764,"o":24.27,"t":"2026-10-22T18:30:00Z","v":34685,"vw":24.21618},{"c":24.185,"h":24.23,"l":24.125,"n":765,"o":24.17,"t":"2026-10-22T18:45:00Z","v":23162,"vw":24.168384},{"c":24.11,"h":24.2,"l":24.02,"n":802,"o":24.17,"t":"2026-10-22T19:00:00Z","v":28697,"vw":24.103079},{"c":24.28,"h":24.29,"l":24.1,"n":890,"o":24.1,"t":"2026-10-22T19:15:00Z","v":29181,"vw":24.210967},{"c":24.31,"h":24.32,"l":24.205,"n":1324,"o":24.27,"t":"2026-10-22T19:30:00Z","v":58855,"vw":24.267709},{"c":24.4,"h":24.46,"l":24.22,"n":3266,"o":24.255,"t":"2026-10-22T19:45:00Z","v":206609,"vw":24.38241},{"c":24.41,"h":24.41,"l":24.41,"n":52,"o":24.41,"t":"2026-10-22T20:00:00Z","v":336695,"vw":24.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.394622253268772,"strike":39.30744988463158,"iv":1.7525939729284543,"gamma":0.02745939918054511,"theta":-0.06533762934842269,"vega":0.021535784443620313,"rho":0.0036934464274694405,"breakevenPct":66.74343358418824},{"delta":0.3,"premium":1.4751182315712397,"strike":36.466415356309184,"iv":1.5513243198449647,"gamma":0.03759454628528198,"theta":-0.059531904696233914,"vega":0.022700243450049958,"rho":0.004584709904940086,"breakevenPct":55.43438585776495},{"delta":0.35,"premium":1.5556142098737076,"strike":33.62538082798679,"iv":1.350054666761475,"gamma":0.04772969339001885,"theta":-0.053726180044045134,"vega":0.023864702456479602,"rho":0.005475973382410731,"breakevenPct":44.12533813134166},{"delta":0.4,"premium":1.6361101881761755,"strike":30.784346299664396,"iv":1.1487850136779851,"gamma":0.05786484049475572,"theta":-0.047920455391856354,"vega":0.025029161462909247,"rho":0.006367236859881376,"breakevenPct":32.816290404918355},{"delta":0.45,"premium":1.7166061664786434,"strike":27.943311771342,"iv":0.9475153605944953,"gamma":0.06799998759949259,"theta":-0.04211473073966757,"vega":0.026193620469338888,"rho":0.007258500337352022,"breakevenPct":21.507242678495054},{"delta":0.5,"premium":1.7971021447811113,"strike":25.102277243019607,"iv":0.7462457075110056,"gamma":0.07813513470422946,"theta":-0.0363090060874788,"vega":0.027358079475768533,"rho":0.008149763814822667,"breakevenPct":10.198194952071766},{"delta":0.55,"premium":2.3044186046511634,"strike":24.299418604651162,"iv":0.7973163953488372,"gamma":0.07199860465116278,"theta":-0.0377253488372093,"vega":0.02667139534883721,"rho":0.008726723982446305,"breakevenPct":8.987452721435176},{"delta":0.6,"premium":2.8276744186046514,"strike":23.572674418604652,"iv":0.8578105813953488,"gamma":0.06525441860465117,"theta":-0.03941139534883721,"vega":0.025915581395348837,"rho":0.009291946682067358,"breakevenPct":8.15382563379477},{"delta":0.65,"premium":3.3509302325581403,"strike":22.84593023255814,"iv":0.9183047674418605,"gamma":0.05851023255813953,"theta":-0.041097441860465114,"vega":0.025159767441860464,"rho":0.00985716938168841,"breakevenPct":7.320198546154364},{"delta":0.7,"premium":3.874391891891892,"strike":22.05743243243243,"iv":0.9393108108108108,"gamma":0.05294554054054054,"theta":-0.03970486486486487,"vega":0.023578513513513512,"rho":0.01042026536347609,"breakevenPct":6.234429841558072},{"delta":0.75,"premium":4.398040540540541,"strike":21.21283783783784,"iv":0.924445945945946,"gamma":0.048452297297297296,"theta":-0.03551567567567567,"vega":0.02124743243243243,"rho":0.010981429441277727,"breakevenPct":4.919616462017116},{"delta":0.8,"premium":4.92168918918919,"strike":20.368243243243242,"iv":0.909581081081081,"gamma":0.04395905405405405,"theta":-0.03132648648648648,"vega":0.01891635135135135,"rho":0.011542593519079365,"breakevenPct":3.6048030824761605},{"delta":0.85,"premium":6.028808864265928,"strike":19.02354570637119,"iv":0.9755138504155124,"gamma":0.03512576177285319,"theta":-0.027820498614958448,"vega":0.015829916897506926,"rho":0.011646094477338725,"breakevenPct":2.631522206624816},{"delta":0.9,"premium":7.73249257301242,"strike":17.146284496795296,"iv":1.1181385918105713,"gamma":0.022925473253863987,"theta":-0.024582869528908216,"vega":0.012029036871327201,"rho":0.011279514426046945,"breakevenPct":1.920430437557216}],"put":[{"delta":0.15,"premium":1.4349363982010233,"strike":15.873409955025584,"iv":2.0480771977988494,"gamma":0.016845916125291866,"theta":-0.05539611604243953,"vega":0.01596040645381188,"rho":-0.0040760283792704724,"breakevenPct":40.850169779497904},{"delta":0.2,"premium":1.5650790171705835,"strike":18.223100190784262,"iv":1.6682044543270922,"gamma":0.025389814442416236,"theta":-0.05267665688736122,"vega":0.018897520375109545,"rho":-0.005163635549225393,"breakevenPct":31.757389702524875},{"delta":0.25,"premium":1.7096929277221256,"strike":19.829921419134728,"iv":1.4483191556342105,"gamma":0.03420542458027112,"theta":-0.04998868563187701,"vega":0.021180408137002758,"rho":-0.0062632887976680745,"breakevenPct":25.76719175988282},{"delta":0.3,"premium":1.8543068382736676,"strike":21.436742647485197,"iv":1.2284338569413287,"gamma":0.043021034718126,"theta":-0.04730071437639279,"vega":0.02346329589889597,"rho":-0.007362942046110756,"breakevenPct":19.776993817240765},{"delta":0.35,"premium":2.0578907094791448,"strike":22.791596512105798,"iv":1.066739275589257,"gamma":0.050306085319850244,"theta":-0.04523954023200077,"vega":0.025256891466062446,"rho":-0.008504613859477855,"breakevenPct":15.06060711746558},{"delta":0.4,"premium":2.376824858784709,"strike":23.653580699418132,"iv":1.018870705882287,"gamma":0.05459723078438958,"theta":-0.04440443475502935,"vega":0.026093389722868676,"rho":-0.009728477573528797,"breakevenPct":12.835903971186303},{"delta":0.45,"premium":2.695759008090273,"strike":24.515564886730466,"iv":0.9710021361753172,"gamma":0.0588883762489289,"theta":-0.043569329278057935,"vega":0.0269298879796749,"rho":-0.010952341287579739,"breakevenPct":10.61120082490703},{"delta":0.5,"premium":3.210763454317897,"strike":25.456821026282853,"iv":0.949536170212766,"gamma":0.060167083854818525,"theta":-0.04259749687108886,"vega":0.027016270337922404,"rho":-0.012330481886383016,"breakevenPct":8.864983318455733},{"delta":0.55,"premium":3.9773466833541935,"strike":26.49979140592407,"iv":0.9619475177304965,"gamma":0.0575805173133083,"theta":-0.04145022945348352,"vega":0.02614017521902378,"rho":-0.013906575930918747,"breakevenPct":7.732713139820243},{"delta":0.6,"premium":4.743929912390488,"strike":27.54276178556529,"iv":0.974358865248227,"gamma":0.054993950771798084,"theta":-0.04030296203587818,"vega":0.025264080100125156,"rho":-0.015482669975454475,"breakevenPct":6.600442961184756},{"delta":0.65,"premium":5.510513141426784,"strike":28.585732165206508,"iv":0.9867702127659574,"gamma":0.05240738423028786,"theta":-0.03915569461827284,"vega":0.024387984981226532,"rho":-0.017058764019990205,"breakevenPct":5.468172782549267},{"delta":0.7,"premium":6.277096370463077,"strike":29.628702544847727,"iv":0.999181560283688,"gamma":0.04982081768877764,"theta":-0.0380084272006675,"vega":0.023511889862327908,"rho":-0.01863485806452593,"breakevenPct":4.33590260391378},{"delta":0.75,"premium":7.752489626556017,"strike":31.33609958506224,"iv":1.0315512033195022,"gamma":0.04441070539419087,"theta":-0.03524846473029046,"vega":0.021516514522821575,"rho":-0.02076857892474071,"breakevenPct":3.3854569499949894},{"delta":0.8,"premium":9.619709543568465,"strike":33.41078838174274,"iv":1.0749536929460581,"gamma":0.03743975103734439,"theta":-0.03159701244813278,"vega":0.018902406639004145,"rho":-0.02321055311784639,"breakevenPct":2.535522989863691},{"delta":0.85,"premium":12.793652010971819,"strike":36.77923674588961,"iv":1.1841863681594016,"gamma":0.02891467687300804,"theta":-0.02866493016923634,"vega":0.01602560898653819,"rho":-0.026692074163953288,"breakevenPct":1.7386942444990092}]},"raw":{"call":[{"delta":0.25,"premium":1.394622253268772,"strike":39.30744988463158,"iv":1.7525939729284543,"gamma":0.02745939918054511,"theta":-0.06533762934842269,"vega":0.021535784443620313,"rho":0.0036934464274694405,"breakevenPct":66.74343358418824},{"delta":0.3,"premium":1.4751182315712397,"strike":36.466415356309184,"iv":1.5513243198449647,"gamma":0.03759454628528198,"theta":-0.059531904696233914,"vega":0.022700243450049958,"rho":0.004584709904940086,"breakevenPct":55.43438585776495},{"delta":0.35,"premium":1.5556142098737076,"strike":33.62538082798679,"iv":1.350054666761475,"gamma":0.04772969339001885,"theta":-0.053726180044045134,"vega":0.023864702456479602,"rho":0.005475973382410731,"breakevenPct":44.12533813134166},{"delta":0.4,"premium":1.6361101881761755,"strike":30.784346299664396,"iv":1.1487850136779851,"gamma":0.05786484049475572,"theta":-0.047920455391856354,"vega":0.025029161462909247,"rho":0.006367236859881376,"breakevenPct":32.816290404918355},{"delta":0.45,"premium":1.7166061664786434,"strike":27.943311771342,"iv":0.9475153605944953,"gamma":0.06799998759949259,"theta":-0.04211473073966757,"vega":0.026193620469338888,"rho":0.007258500337352022,"breakevenPct":21.507242678495054},{"delta":0.5,"premium":1.7971021447811113,"strike":25.102277243019607,"iv":0.7462457075110056,"gamma":0.07813513470422946,"theta":-0.0363090060874788,"vega":0.027358079475768533,"rho":0.008149763814822667,"breakevenPct":10.198194952071766},{"delta":0.55,"premium":2.3044186046511634,"strike":24.299418604651162,"iv":0.7973163953488372,"gamma":0.07199860465116278,"theta":-0.0377253488372093,"vega":0.02667139534883721,"rho":0.008726723982446305,"breakevenPct":8.987452721435176},{"delta":0.6,"premium":2.8276744186046514,"strike":23.572674418604652,"iv":0.8578105813953488,"gamma":0.06525441860465117,"theta":-0.03941139534883721,"vega":0.025915581395348837,"rho":0.009291946682067358,"breakevenPct":8.15382563379477},{"delta":0.65,"premium":3.3509302325581403,"strike":22.84593023255814,"iv":0.9183047674418605,"gamma":0.05851023255813953,"theta":-0.041097441860465114,"vega":0.025159767441860464,"rho":0.00985716938168841,"breakevenPct":7.320198546154364},{"delta":0.7,"premium":3.874391891891892,"strike":22.05743243243243,"iv":0.9393108108108108,"gamma":0.05294554054054054,"theta":-0.03970486486486487,"vega":0.023578513513513512,"rho":0.01042026536347609,"breakevenPct":6.234429841558072},{"delta":0.75,"premium":4.398040540540541,"strike":21.21283783783784,"iv":0.924445945945946,"gamma":0.048452297297297296,"theta":-0.03551567567567567,"vega":0.02124743243243243,"rho":0.010981429441277727,"breakevenPct":4.919616462017116},{"delta":0.8,"premium":4.92168918918919,"strike":20.368243243243242,"iv":0.909581081081081,"gamma":0.04395905405405405,"theta":-0.03132648648648648,"vega":0.01891635135135135,"rho":0.011542593519079365,"breakevenPct":3.6048030824761605},{"delta":0.85,"premium":6.028808864265928,"strike":19.02354570637119,"iv":0.9755138504155124,"gamma":0.03512576177285319,"theta":-0.027820498614958448,"vega":0.015829916897506926,"rho":0.011646094477338725,"breakevenPct":2.631522206624816},{"delta":0.9,"premium":7.73249257301242,"strike":17.146284496795296,"iv":1.1181385918105713,"gamma":0.022925473253863987,"theta":-0.024582869528908216,"vega":0.012029036871327201,"rho":0.011279514426046945,"breakevenPct":1.920430437557216}],"put":[{"delta":0.15,"premium":1.4349363982010233,"strike":15.873409955025584,"iv":2.0480771977988494,"gamma":0.016845916125291866,"theta":-0.05539611604243953,"vega":0.01596040645381188,"rho":-0.0040760283792704724,"breakevenPct":40.850169779497904},{"delta":0.2,"premium":1.5650790171705835,"strike":18.223100190784262,"iv":1.6682044543270922,"gamma":0.025389814442416236,"theta":-0.05267665688736122,"vega":0.018897520375109545,"rho":-0.005163635549225393,"breakevenPct":31.757389702524875},{"delta":0.25,"premium":1.7096929277221256,"strike":19.829921419134728,"iv":1.4483191556342105,"gamma":0.03420542458027112,"theta":-0.04998868563187701,"vega":0.021180408137002758,"rho":-0.0062632887976680745,"breakevenPct":25.76719175988282},{"delta":0.3,"premium":1.8543068382736676,"strike":21.436742647485197,"iv":1.2284338569413287,"gamma":0.043021034718126,"theta":-0.04730071437639279,"vega":0.02346329589889597,"rho":-0.007362942046110756,"breakevenPct":19.776993817240765},{"delta":0.35,"premium":2.0578907094791448,"strike":22.791596512105798,"iv":1.066739275589257,"gamma":0.050306085319850244,"theta":-0.04523954023200077,"vega":0.025256891466062446,"rho":-0.008504613859477855,"breakevenPct":15.06060711746558},{"delta":0.4,"premium":2.376824858784709,"strike":23.653580699418132,"iv":1.018870705882287,"gamma":0.05459723078438958,"theta":-0.04440443475502935,"vega":0.026093389722868676,"rho":-0.009728477573528797,"breakevenPct":12.835903971186303},{"delta":0.45,"premium":2.695759008090273,"strike":24.515564886730466,"iv":0.9710021361753172,"gamma":0.0588883762489289,"theta":-0.043569329278057935,"vega":0.0269298879796749,"rho":-0.010952341287579739,"breakevenPct":10.61120082490703},{"delta":0.5,"premium":3.210763454317897,"strike":25.456821026282853,"iv":0.949536170212766,"gamma":0.060167083854818525,"theta":-0.04259749687108886,"vega":0.027016270337922404,"rho":-0.012330481886383016,"breakevenPct":8.864983318455733},{"delta":0.55,"premium":3.9773466833541935,"strike":26.49979140592407,"iv":0.9619475177304965,"gamma":0.0575805173133083,"theta":-0.04145022945348352,"vega":0.02614017521902378,"rho":-0.013906575930918747,"breakevenPct":7.732713139820243},{"delta":0.6,"premium":4.743929912390488,"strike":27.54276178556529,"iv":0.974358865248227,"gamma":0.054993950771798084,"theta":-0.04030296203587818,"vega":0.025264080100125156,"rho":-0.015482669975454475,"breakevenPct":6.600442961184756},{"delta":0.65,"premium":5.510513141426784,"strike":28.585732165206508,"iv":0.9867702127659574,"gamma":0.05240738423028786,"theta":-0.03915569461827284,"vega":0.024387984981226532,"rho":-0.017058764019990205,"breakevenPct":5.468172782549267},{"delta":0.7,"premium":6.277096370463077,"strike":29.628702544847727,"iv":0.999181560283688,"gamma":0.04982081768877764,"theta":-0.0380084272006675,"vega":0.023511889862327908,"rho":-0.01863485806452593,"breakevenPct":4.33590260391378},{"delta":0.75,"premium":7.752489626556017,"strike":31.33609958506224,"iv":1.0315512033195022,"gamma":0.04441070539419087,"theta":-0.03524846473029046,"vega":0.021516514522821575,"rho":-0.02076857892474071,"breakevenPct":3.3854569499949894},{"delta":0.8,"premium":9.619709543568465,"strike":33.41078838174274,"iv":1.0749536929460581,"gamma":0.03743975103734439,"theta":-0.03159701244813278,"vega":0.018902406639004145,"rho":-0.02321055311784639,"breakevenPct":2.535522989863691},{"delta":0.85,"premium":12.793652010971819,"strike":36.77923674588961,"iv":1.1841863681594016,"gamma":0.02891467687300804,"theta":-0.02866493016923634,"vega":0.01602560898653819,"rho":-0.026692074163953288,"breakevenPct":1.7386942444990092}]}},"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"}}