{"symbol":"APLD","url":"https://intraalpha.com/companies/APLD","capturedAt":"2026-10-15T20:33:39.795Z","state":"ready","quote":{"symbol":"APLD","last_price":20.5399,"prev_close":20.325,"regular_close":20.39,"change":0.2149,"change_pct":1.0573,"regular_change":0.065,"regular_change_pct":0.3198,"extended_change":0.1499,"extended_change_pct":0.7352,"bid":20.51,"ask":20.54,"bid_size":100,"ask_size":5000,"volume":31386985,"vwap":19.362105,"open":19.294,"high":20.44,"low":18.36,"close":20.39,"trade_count":213110,"last_trade_at":"2026-10-15T20:33:34.840522998Z","last_quote_at":"2026-10-15T20:32:46.030761981Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:36.647100974-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"APLD","fetched_at":"2026-10-15T20:33:38.952021+00:00","name":"Applied Digital Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Applied Blockchain, Inc. is engaged in crypto mining and co-hosting operations. The company is headquartered in Dallas, Texas.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":6277557000,"ebitda":-124127000,"pe_ratio":null,"peg_ratio":1.829,"book_value":5.97,"dividend_per_share":null,"dividend_yield":null,"eps":-0.91,"revenue_ttm":872252000,"gross_profit_ttm":188804000,"profit_margin":-0.53,"operating_margin_ttm":-0.182,"return_on_assets_ttm":-0.0203,"return_on_equity_ttm":-0.136,"quarterly_earnings_growth":0,"quarterly_revenue_growth":3.224,"analyst_target_price":64.27,"analyst_number":2,"beta":6,"fifty_two_week_high":50.73,"fifty_two_week_low":19,"fifty_day_ma":26.79,"two_hundred_day_ma":32.06,"shares_outstanding":302387000,"forward_pe":526.32,"price_to_sales":7.2,"price_to_book":4.508,"ev_to_revenue":18.4,"ev_to_ebitda":-7.43},"bars":[{"c":24.57,"h":25.09,"l":24.51,"n":2971,"o":24.85,"t":"2026-10-08T08:00:00Z","v":383584,"vw":24.791805},{"c":24.64,"h":25.04,"l":24.55,"n":271,"o":24.57,"t":"2026-10-08T08:05:00Z","v":23676,"vw":24.621239},{"c":24.68,"h":24.82,"l":24.61,"n":366,"o":24.65,"t":"2026-10-08T08:10:00Z","v":52803,"vw":24.701426},{"c":24.74,"h":24.75,"l":24.65,"n":168,"o":24.67,"t":"2026-10-08T08:15:00Z","v":13878,"vw":24.70845},{"c":24.74,"h":24.82,"l":24.7,"n":131,"o":24.72,"t":"2026-10-08T08:20:00Z","v":21825,"vw":24.764389},{"c":24.75,"h":24.8051,"l":24.7,"n":193,"o":24.75,"t":"2026-10-08T08:25:00Z","v":22311,"vw":24.781182},{"c":24.73,"h":24.76,"l":24.63,"n":142,"o":24.73,"t":"2026-10-08T08:30:00Z","v":25024,"vw":24.666515},{"c":24.85,"h":24.97,"l":24.76,"n":162,"o":24.76,"t":"2026-10-08T08:35:00Z","v":34632,"vw":24.857863},{"c":24.84,"h":24.85,"l":24.72,"n":153,"o":24.81,"t":"2026-10-08T08:40:00Z","v":44417,"vw":24.743644},{"c":24.93,"h":24.99,"l":24.86,"n":261,"o":24.86,"t":"2026-10-08T08:45:00Z","v":14921,"vw":24.948701},{"c":24.8,"h":24.9289,"l":24.79,"n":64,"o":24.9,"t":"2026-10-08T08:50:00Z","v":13166,"vw":24.800123},{"c":24.9,"h":25,"l":24.76,"n":257,"o":24.79,"t":"2026-10-08T08:55:00Z","v":26867,"vw":24.919734},{"c":24.86,"h":24.9151,"l":24.85,"n":82,"o":24.8532,"t":"2026-10-08T09:00:00Z","v":5495,"vw":24.869353},{"c":24.85,"h":24.98,"l":24.84,"n":350,"o":24.9,"t":"2026-10-08T09:05:00Z","v":32039,"vw":24.918423},{"c":24.77,"h":24.9,"l":24.7528,"n":183,"o":24.87,"t":"2026-10-08T09:10:00Z","v":21052,"vw":24.834288},{"c":24.77,"h":24.8798,"l":24.65,"n":185,"o":24.77,"t":"2026-10-08T09:15:00Z","v":29471,"vw":24.768027},{"c":24.728,"h":24.78,"l":24.7176,"n":76,"o":24.76,"t":"2026-10-08T09:20:00Z","v":4703,"vw":24.7397},{"c":24.86,"h":24.87,"l":24.775,"n":164,"o":24.79,"t":"2026-10-08T09:25:00Z","v":18033,"vw":24.803372},{"c":24.72,"h":24.85,"l":24.71,"n":94,"o":24.85,"t":"2026-10-08T09:30:00Z","v":32882,"vw":24.758819},{"c":24.78,"h":24.85,"l":24.7202,"n":107,"o":24.79,"t":"2026-10-08T09:35:00Z","v":12578,"vw":24.796504},{"c":24.76,"h":24.816,"l":24.72,"n":95,"o":24.73,"t":"2026-10-08T09:40:00Z","v":7097,"vw":24.780893},{"c":24.69,"h":24.78,"l":24.66,"n":147,"o":24.73,"t":"2026-10-08T09:45:00Z","v":18694,"vw":24.699994},{"c":24.7,"h":24.71,"l":24.68,"n":69,"o":24.69,"t":"2026-10-08T09:50:00Z","v":6965,"vw":24.697999},{"c":24.71,"h":24.72,"l":24.67,"n":81,"o":24.7029,"t":"2026-10-08T09:55:00Z","v":14766,"vw":24.685173},{"c":24.7165,"h":24.7165,"l":24.63,"n":109,"o":24.6991,"t":"2026-10-08T10:00:00Z","v":9470,"vw":24.651143},{"c":24.63,"h":24.73,"l":24.63,"n":67,"o":24.73,"t":"2026-10-08T10:05:00Z","v":15287,"vw":24.65636},{"c":24.64,"h":24.7,"l":24.63,"n":65,"o":24.66,"t":"2026-10-08T10:10:00Z","v":4508,"vw":24.656274},{"c":24.6193,"h":24.65,"l":24.55,"n":165,"o":24.65,"t":"2026-10-08T10:15:00Z","v":9673,"vw":24.610036},{"c":24.6,"h":24.65,"l":24.5874,"n":94,"o":24.62,"t":"2026-10-08T10:20:00Z","v":8134,"vw":24.631729},{"c":24.46,"h":24.6,"l":24.41,"n":459,"o":24.6,"t":"2026-10-08T10:25:00Z","v":53598,"vw":24.478463},{"c":24.3,"h":24.5951,"l":24.25,"n":434,"o":24.5951,"t":"2026-10-08T10:30:00Z","v":43969,"vw":24.339215},{"c":24.4,"h":24.4441,"l":24.24,"n":218,"o":24.28,"t":"2026-10-08T10:35:00Z","v":54356,"vw":24.348274},{"c":24.37,"h":24.44,"l":24.3482,"n":116,"o":24.38,"t":"2026-10-08T10:40:00Z","v":5669,"vw":24.374104},{"c":24.4,"h":24.4884,"l":24.37,"n":107,"o":24.42,"t":"2026-10-08T10:45:00Z","v":20382,"vw":24.437188},{"c":24.41,"h":24.4804,"l":24.38,"n":89,"o":24.4,"t":"2026-10-08T10:50:00Z","v":13666,"vw":24.420908},{"c":24.39,"h":24.4635,"l":24.38,"n":80,"o":24.4635,"t":"2026-10-08T10:55:00Z","v":20327,"vw":24.397964},{"c":23.93,"h":24.51,"l":23.93,"n":1378,"o":24.42,"t":"2026-10-08T11:00:00Z","v":251466,"vw":24.187051},{"c":23.91,"h":24.05,"l":23.8,"n":1238,"o":23.9,"t":"2026-10-08T11:05:00Z","v":193932,"vw":23.892114},{"c":23.9769,"h":23.98,"l":23.78,"n":694,"o":23.86,"t":"2026-10-08T11:10:00Z","v":121112,"vw":23.879132},{"c":23.9,"h":24.1424,"l":23.83,"n":634,"o":23.99,"t":"2026-10-08T11:15:00Z","v":106993,"vw":23.967792},{"c":23.995,"h":24.08,"l":23.83,"n":529,"o":23.89,"t":"2026-10-08T11:20:00Z","v":64153,"vw":23.962729},{"c":24.065,"h":24.18,"l":23.96,"n":455,"o":23.96,"t":"2026-10-08T11:25:00Z","v":59626,"vw":24.079711},{"c":24,"h":24.28,"l":23.96,"n":967,"o":24.1,"t":"2026-10-08T11:30:00Z","v":128087,"vw":24.093717},{"c":24.0914,"h":24.18,"l":24,"n":403,"o":24.0616,"t":"2026-10-08T11:35:00Z","v":43134,"vw":24.103083},{"c":24.0499,"h":24.1046,"l":23.9442,"n":527,"o":24.0912,"t":"2026-10-08T11:40:00Z","v":60345,"vw":24.01134},{"c":24.0727,"h":24.13,"l":23.93,"n":555,"o":23.97,"t":"2026-10-08T11:45:00Z","v":95601,"vw":24.036969},{"c":23.97,"h":24.13,"l":23.92,"n":383,"o":24.09,"t":"2026-10-08T11:50:00Z","v":66459,"vw":24.01568},{"c":23.96,"h":24.0323,"l":23.88,"n":452,"o":23.9493,"t":"2026-10-08T11:55:00Z","v":96406,"vw":23.931273},{"c":23.81,"h":23.99,"l":23.71,"n":939,"o":23.95,"t":"2026-10-08T12:00:00Z","v":178074,"vw":23.812461},{"c":23.8664,"h":23.9,"l":23.74,"n":493,"o":23.8143,"t":"2026-10-08T12:05:00Z","v":72692,"vw":23.839066},{"c":23.4976,"h":23.87,"l":23.37,"n":1792,"o":23.866,"t":"2026-10-08T12:10:00Z","v":255665,"vw":23.648037},{"c":23.4158,"h":23.5398,"l":23.31,"n":1468,"o":23.42,"t":"2026-10-08T12:15:00Z","v":228002,"vw":23.422795},{"c":23.3325,"h":23.6,"l":23.32,"n":1216,"o":23.4,"t":"2026-10-08T12:20:00Z","v":162887,"vw":23.450844},{"c":23.532,"h":23.5358,"l":23.29,"n":1539,"o":23.4,"t":"2026-10-08T12:25:00Z","v":203731,"vw":23.372656},{"c":23.61,"h":23.72,"l":23.46,"n":1141,"o":23.5038,"t":"2026-10-08T12:30:00Z","v":136201,"vw":23.594233},{"c":23.74,"h":23.8376,"l":23.6031,"n":1313,"o":23.6031,"t":"2026-10-08T12:35:00Z","v":167063,"vw":23.728587},{"c":23.84,"h":23.86,"l":23.6,"n":1053,"o":23.7397,"t":"2026-10-08T12:40:00Z","v":139434,"vw":23.762294},{"c":23.88,"h":23.95,"l":23.7934,"n":678,"o":23.7934,"t":"2026-10-08T12:45:00Z","v":103726,"vw":23.895548},{"c":23.8896,"h":23.95,"l":23.8177,"n":688,"o":23.8844,"t":"2026-10-08T12:50:00Z","v":150877,"vw":23.874977},{"c":23.96,"h":24.12,"l":23.83,"n":857,"o":23.88,"t":"2026-10-08T12:55:00Z","v":158141,"vw":23.969701},{"c":24.0471,"h":24.23,"l":23.98,"n":1012,"o":24,"t":"2026-10-08T13:00:00Z","v":165826,"vw":24.113413},{"c":24.0978,"h":24.15,"l":24,"n":648,"o":24.04,"t":"2026-10-08T13:05:00Z","v":162583,"vw":24.075963},{"c":24.1578,"h":24.37,"l":24.07,"n":1371,"o":24.084,"t":"2026-10-08T13:10:00Z","v":221369,"vw":24.222075},{"c":24.2906,"h":24.35,"l":24.1,"n":832,"o":24.17,"t":"2026-10-08T13:15:00Z","v":173840,"vw":24.247854},{"c":24.32,"h":24.39,"l":24.25,"n":659,"o":24.29,"t":"2026-10-08T13:20:00Z","v":101210,"vw":24.329884},{"c":24.31,"h":24.55,"l":24.14,"n":2277,"o":24.33,"t":"2026-10-08T13:25:00Z","v":294492,"vw":24.321901},{"c":24.18,"h":24.4299,"l":23.76,"n":14361,"o":24.32,"t":"2026-10-08T13:30:00Z","v":2692304,"vw":24.117025},{"c":23.6101,"h":24.25,"l":23.42,"n":14447,"o":24.18,"t":"2026-10-08T13:35:00Z","v":2307000,"vw":23.780418},{"c":23.62,"h":23.76,"l":23.47,"n":11053,"o":23.63,"t":"2026-10-08T13:40:00Z","v":1548311,"vw":23.610771},{"c":23.605,"h":23.62,"l":23.395,"n":7227,"o":23.62,"t":"2026-10-08T13:45:00Z","v":986286,"vw":23.510048},{"c":23.4501,"h":23.615,"l":23.41,"n":5561,"o":23.6001,"t":"2026-10-08T13:50:00Z","v":1579284,"vw":23.487661},{"c":23.46,"h":23.5701,"l":23.4,"n":4730,"o":23.455,"t":"2026-10-08T13:55:00Z","v":779457,"vw":23.474199},{"c":23.575,"h":23.5799,"l":23.21,"n":7898,"o":23.445,"t":"2026-10-08T14:00:00Z","v":1149396,"vw":23.362419},{"c":23.59,"h":23.765,"l":23.565,"n":6348,"o":23.57,"t":"2026-10-08T14:05:00Z","v":1070441,"vw":23.664065},{"c":23.5899,"h":23.63,"l":23.48,"n":4177,"o":23.59,"t":"2026-10-08T14:10:00Z","v":553988,"vw":23.547077},{"c":23.58,"h":23.62,"l":23.46,"n":2995,"o":23.59,"t":"2026-10-08T14:15:00Z","v":428149,"vw":23.525749},{"c":23.6521,"h":23.75,"l":23.5601,"n":3791,"o":23.58,"t":"2026-10-08T14:20:00Z","v":548931,"vw":23.657844},{"c":23.5133,"h":23.72,"l":23.465,"n":4754,"o":23.655,"t":"2026-10-08T14:25:00Z","v":638293,"vw":23.597923},{"c":23.485,"h":23.535,"l":23.455,"n":3155,"o":23.515,"t":"2026-10-08T14:30:00Z","v":366614,"vw":23.482604},{"c":23.345,"h":23.53,"l":23.34,"n":3466,"o":23.485,"t":"2026-10-08T14:35:00Z","v":485859,"vw":23.421129},{"c":23.15,"h":23.38,"l":23.05,"n":7174,"o":23.345,"t":"2026-10-08T14:40:00Z","v":1037209,"vw":23.196734},{"c":22.865,"h":23.175,"l":22.775,"n":11950,"o":23.145,"t":"2026-10-08T14:45:00Z","v":1962502,"vw":22.973949},{"c":23.125,"h":23.1286,"l":22.8518,"n":5486,"o":22.865,"t":"2026-10-08T14:50:00Z","v":862333,"vw":22.986102},{"c":23.2201,"h":23.305,"l":23.1,"n":5073,"o":23.1299,"t":"2026-10-08T14:55:00Z","v":947453,"vw":23.220187},{"c":23.15,"h":23.255,"l":23.12,"n":3200,"o":23.22,"t":"2026-10-08T15:00:00Z","v":435123,"vw":23.197443},{"c":23.235,"h":23.31,"l":23.145,"n":3066,"o":23.15,"t":"2026-10-08T15:05:00Z","v":524865,"vw":23.223435},{"c":23.245,"h":23.36,"l":23.22,"n":2888,"o":23.235,"t":"2026-10-08T15:10:00Z","v":396526,"vw":23.288465},{"c":23.32,"h":23.365,"l":23.22,"n":3168,"o":23.245,"t":"2026-10-08T15:15:00Z","v":402845,"vw":23.307699},{"c":23.385,"h":23.41,"l":23.3,"n":2883,"o":23.31,"t":"2026-10-08T15:20:00Z","v":403843,"vw":23.363401},{"c":23.4994,"h":23.525,"l":23.3,"n":2704,"o":23.385,"t":"2026-10-08T15:25:00Z","v":523424,"vw":23.41365},{"c":23.4,"h":23.55,"l":23.4,"n":3339,"o":23.4901,"t":"2026-10-08T15:30:00Z","v":543035,"vw":23.480884},{"c":23.375,"h":23.42,"l":23.315,"n":2928,"o":23.4,"t":"2026-10-08T15:35:00Z","v":392170,"vw":23.364237},{"c":23.605,"h":23.61,"l":23.37,"n":3313,"o":23.375,"t":"2026-10-08T15:40:00Z","v":441609,"vw":23.529056},{"c":23.45,"h":23.65,"l":23.4422,"n":3166,"o":23.605,"t":"2026-10-08T15:45:00Z","v":444316,"vw":23.560754},{"c":23.45,"h":23.5395,"l":23.41,"n":1672,"o":23.4622,"t":"2026-10-08T15:50:00Z","v":179805,"vw":23.462828},{"c":23.44,"h":23.455,"l":23.33,"n":2367,"o":23.445,"t":"2026-10-08T15:55:00Z","v":367889,"vw":23.368027},{"c":23.375,"h":23.44,"l":23.295,"n":2023,"o":23.435,"t":"2026-10-08T16:00:00Z","v":269512,"vw":23.365522},{"c":23.56,"h":23.6,"l":23.365,"n":2096,"o":23.3773,"t":"2026-10-08T16:05:00Z","v":237187,"vw":23.496039},{"c":23.525,"h":23.63,"l":23.505,"n":2106,"o":23.565,"t":"2026-10-08T16:10:00Z","v":270983,"vw":23.576743},{"c":23.53,"h":23.78,"l":23.5,"n":4251,"o":23.5213,"t":"2026-10-08T16:15:00Z","v":599217,"vw":23.64008},{"c":23.48,"h":23.59,"l":23.45,"n":1686,"o":23.5229,"t":"2026-10-08T16:20:00Z","v":247516,"vw":23.512786},{"c":23.405,"h":23.4897,"l":23.39,"n":1515,"o":23.4701,"t":"2026-10-08T16:25:00Z","v":211153,"vw":23.436204},{"c":23.395,"h":23.44,"l":23.36,"n":1262,"o":23.405,"t":"2026-10-08T16:30:00Z","v":135360,"vw":23.394643},{"c":23.455,"h":23.47,"l":23.375,"n":1728,"o":23.395,"t":"2026-10-08T16:35:00Z","v":176213,"vw":23.417052},{"c":23.31,"h":23.4999,"l":23.2001,"n":2898,"o":23.46,"t":"2026-10-08T16:40:00Z","v":503999,"vw":23.339785},{"c":22.94,"h":23.34,"l":22.91,"n":7598,"o":23.305,"t":"2026-10-08T16:45:00Z","v":1179756,"vw":23.078725},{"c":22.875,"h":23.05,"l":22.86,"n":4917,"o":22.935,"t":"2026-10-08T16:50:00Z","v":580464,"vw":22.933978},{"c":22.9777,"h":22.9777,"l":22.84,"n":4346,"o":22.88,"t":"2026-10-08T16:55:00Z","v":565906,"vw":22.898736},{"c":22.875,"h":23,"l":22.82,"n":3363,"o":22.97,"t":"2026-10-08T17:00:00Z","v":506046,"vw":22.904088},{"c":22.905,"h":22.965,"l":22.715,"n":4839,"o":22.875,"t":"2026-10-08T17:05:00Z","v":700681,"vw":22.824323},{"c":23.095,"h":23.1344,"l":22.8435,"n":3442,"o":22.905,"t":"2026-10-08T17:10:00Z","v":559011,"vw":22.999034},{"c":22.875,"h":23.09,"l":22.85,"n":3753,"o":23.09,"t":"2026-10-08T17:15:00Z","v":389688,"vw":22.957861},{"c":22.845,"h":22.875,"l":22.755,"n":2342,"o":22.87,"t":"2026-10-08T17:20:00Z","v":329081,"vw":22.815974},{"c":22.8,"h":22.86,"l":22.625,"n":4588,"o":22.84,"t":"2026-10-08T17:25:00Z","v":604778,"vw":22.722764},{"c":22.83,"h":22.86,"l":22.7401,"n":2860,"o":22.81,"t":"2026-10-08T17:30:00Z","v":353547,"vw":22.815272},{"c":22.79,"h":22.825,"l":22.68,"n":2188,"o":22.825,"t":"2026-10-08T17:35:00Z","v":335748,"vw":22.748643},{"c":22.84,"h":22.895,"l":22.7801,"n":2099,"o":22.795,"t":"2026-10-08T17:40:00Z","v":329217,"vw":22.830698},{"c":22.81,"h":22.895,"l":22.75,"n":2576,"o":22.845,"t":"2026-10-08T17:45:00Z","v":423799,"vw":22.830231},{"c":22.9,"h":22.9,"l":22.775,"n":1594,"o":22.81,"t":"2026-10-08T17:50:00Z","v":260302,"vw":22.857648},{"c":23.0801,"h":23.17,"l":22.8663,"n":3248,"o":22.895,"t":"2026-10-08T17:55:00Z","v":449377,"vw":23.016876},{"c":23.105,"h":23.165,"l":22.995,"n":2802,"o":23.09,"t":"2026-10-08T18:00:00Z","v":394403,"vw":23.088569},{"c":23.045,"h":23.13,"l":23.04,"n":1568,"o":23.1,"t":"2026-10-08T18:05:00Z","v":217581,"vw":23.098488},{"c":23.0886,"h":23.1,"l":22.995,"n":1380,"o":23.0403,"t":"2026-10-08T18:10:00Z","v":172054,"vw":23.041286},{"c":23.27,"h":23.3,"l":23.07,"n":2229,"o":23.0823,"t":"2026-10-08T18:15:00Z","v":327170,"vw":23.220409},{"c":23.355,"h":23.37,"l":23.225,"n":2661,"o":23.265,"t":"2026-10-08T18:20:00Z","v":405962,"vw":23.285442},{"c":23.345,"h":23.3999,"l":23.325,"n":1858,"o":23.3567,"t":"2026-10-08T18:25:00Z","v":232464,"vw":23.360543},{"c":23.295,"h":23.38,"l":23.265,"n":1947,"o":23.345,"t":"2026-10-08T18:30:00Z","v":249884,"vw":23.315203},{"c":23.265,"h":23.32,"l":23.23,"n":1781,"o":23.295,"t":"2026-10-08T18:35:00Z","v":196867,"vw":23.262179},{"c":23.3622,"h":23.375,"l":23.26,"n":1424,"o":23.265,"t":"2026-10-08T18:40:00Z","v":179828,"vw":23.305726},{"c":23.2356,"h":23.385,"l":23.2,"n":1914,"o":23.37,"t":"2026-10-08T18:45:00Z","v":235456,"vw":23.260652},{"c":23.215,"h":23.275,"l":23.17,"n":1399,"o":23.235,"t":"2026-10-08T18:50:00Z","v":173536,"vw":23.22214},{"c":23.205,"h":23.27,"l":23.17,"n":1619,"o":23.2173,"t":"2026-10-08T18:55:00Z","v":192373,"vw":23.222511},{"c":23.235,"h":23.27,"l":23.1366,"n":1791,"o":23.205,"t":"2026-10-08T19:00:00Z","v":235247,"vw":23.201242},{"c":23.1572,"h":23.275,"l":23.135,"n":1538,"o":23.2339,"t":"2026-10-08T19:05:00Z","v":179704,"vw":23.197051},{"c":23.175,"h":23.215,"l":23.125,"n":1434,"o":23.155,"t":"2026-10-08T19:10:00Z","v":178369,"vw":23.165824},{"c":23.2183,"h":23.225,"l":23.145,"n":1593,"o":23.18,"t":"2026-10-08T19:15:00Z","v":181897,"vw":23.190058},{"c":23.5178,"h":23.565,"l":23.215,"n":3392,"o":23.215,"t":"2026-10-08T19:20:00Z","v":547986,"vw":23.405554},{"c":23.52,"h":23.65,"l":23.49,"n":3371,"o":23.515,"t":"2026-10-08T19:25:00Z","v":556459,"vw":23.573},{"c":23.385,"h":23.555,"l":23.36,"n":2640,"o":23.53,"t":"2026-10-08T19:30:00Z","v":370443,"vw":23.442954},{"c":23.545,"h":23.585,"l":23.37,"n":2868,"o":23.38,"t":"2026-10-08T19:35:00Z","v":399889,"vw":23.518198},{"c":23.705,"h":23.71,"l":23.53,"n":3831,"o":23.545,"t":"2026-10-08T19:40:00Z","v":612589,"vw":23.653241},{"c":23.8539,"h":23.87,"l":23.685,"n":4418,"o":23.7,"t":"2026-10-08T19:45:00Z","v":735298,"vw":23.768479},{"c":23.79,"h":23.92,"l":23.74,"n":7821,"o":23.8577,"t":"2026-10-08T19:50:00Z","v":1418651,"vw":23.85099},{"c":23.8501,"h":23.925,"l":23.755,"n":10991,"o":23.785,"t":"2026-10-08T19:55:00Z","v":1598880,"vw":23.855164},{"c":23.79,"h":23.86,"l":23.71,"n":347,"o":23.85,"t":"2026-10-08T20:00:00Z","v":4039604,"vw":23.848987},{"c":23.66,"h":23.79,"l":23.6377,"n":281,"o":23.75,"t":"2026-10-08T20:05:00Z","v":56857,"vw":23.709687},{"c":23.6687,"h":23.75,"l":23.63,"n":297,"o":23.66,"t":"2026-10-08T20:10:00Z","v":53665,"vw":23.712903},{"c":23.6995,"h":23.7,"l":23.6771,"n":85,"o":23.6771,"t":"2026-10-08T20:15:00Z","v":19666,"vw":23.694949},{"c":23.71,"h":23.72,"l":23.67,"n":100,"o":23.6968,"t":"2026-10-08T20:20:00Z","v":15086,"vw":23.691312},{"c":23.7158,"h":23.73,"l":23.71,"n":62,"o":23.71,"t":"2026-10-08T20:25:00Z","v":8166,"vw":23.717574},{"c":23.7249,"h":23.75,"l":23.713,"n":86,"o":23.72,"t":"2026-10-08T20:30:00Z","v":19378,"vw":23.731067},{"c":23.75,"h":23.75,"l":23.71,"n":77,"o":23.72,"t":"2026-10-08T20:35:00Z","v":11807,"vw":23.724538},{"c":23.7471,"h":23.85,"l":23.74,"n":111,"o":23.7838,"t":"2026-10-08T20:40:00Z","v":156148,"vw":23.838171},{"c":23.71,"h":23.75,"l":23.7,"n":88,"o":23.74,"t":"2026-10-08T20:45:00Z","v":66631,"vw":23.717857},{"c":23.7113,"h":23.74,"l":23.71,"n":50,"o":23.72,"t":"2026-10-08T20:50:00Z","v":13158,"vw":23.718606},{"c":23.7186,"h":23.75,"l":23.71,"n":56,"o":23.72,"t":"2026-10-08T20:55:00Z","v":15357,"vw":23.728791},{"c":23.73,"h":23.7393,"l":23.71,"n":37,"o":23.7148,"t":"2026-10-08T21:00:00Z","v":12381,"vw":23.712573},{"c":23.62,"h":23.71,"l":23.62,"n":184,"o":23.71,"t":"2026-10-08T21:05:00Z","v":24447,"vw":23.683607},{"c":23.65,"h":23.7,"l":23.64,"n":52,"o":23.64,"t":"2026-10-08T21:10:00Z","v":5277,"vw":23.653933},{"c":23.64,"h":23.73,"l":23.64,"n":51,"o":23.69,"t":"2026-10-08T21:15:00Z","v":6793,"vw":23.688088},{"c":23.66,"h":23.7,"l":23.62,"n":41,"o":23.67,"t":"2026-10-08T21:20:00Z","v":4658,"vw":23.650715},{"c":23.6335,"h":23.6882,"l":23.63,"n":38,"o":23.6882,"t":"2026-10-08T21:25:00Z","v":4956,"vw":23.65264},{"c":23.64,"h":23.66,"l":23.61,"n":45,"o":23.64,"t":"2026-10-08T21:30:00Z","v":7787,"vw":23.629901},{"c":23.62,"h":23.6556,"l":23.61,"n":65,"o":23.6556,"t":"2026-10-08T21:35:00Z","v":4769,"vw":23.619635},{"c":23.64,"h":23.7,"l":23.6,"n":54,"o":23.6,"t":"2026-10-08T21:40:00Z","v":8148,"vw":23.630332},{"c":23.6461,"h":23.65,"l":23.617,"n":29,"o":23.617,"t":"2026-10-08T21:45:00Z","v":3031,"vw":23.637821},{"c":23.6331,"h":23.65,"l":23.62,"n":26,"o":23.62,"t":"2026-10-08T21:50:00Z","v":7236,"vw":23.63365},{"c":23.6236,"h":23.6934,"l":23.6236,"n":25,"o":23.63,"t":"2026-10-08T21:55:00Z","v":5253,"vw":23.653695},{"c":23.6515,"h":23.7,"l":23.6515,"n":35,"o":23.6563,"t":"2026-10-08T22:00:00Z","v":1805,"vw":23.68477},{"c":23.7,"h":23.704,"l":23.65,"n":43,"o":23.6545,"t":"2026-10-08T22:05:00Z","v":5277,"vw":23.67888},{"c":23.74,"h":23.76,"l":23.7,"n":43,"o":23.72,"t":"2026-10-08T22:10:00Z","v":17468,"vw":23.731579},{"c":23.79,"h":23.79,"l":23.75,"n":94,"o":23.75,"t":"2026-10-08T22:15:00Z","v":9915,"vw":23.772865},{"c":23.8,"h":23.8,"l":23.75,"n":58,"o":23.78,"t":"2026-10-08T22:20:00Z","v":10941,"vw":23.780589},{"c":23.81,"h":23.81,"l":23.76,"n":49,"o":23.765,"t":"2026-10-08T22:25:00Z","v":5919,"vw":23.7973},{"c":23.84,"h":23.84,"l":23.775,"n":59,"o":23.81,"t":"2026-10-08T22:30:00Z","v":16941,"vw":23.821961},{"c":23.84,"h":23.84,"l":23.7675,"n":58,"o":23.7675,"t":"2026-10-08T22:35:00Z","v":4047,"vw":23.803445},{"c":23.82,"h":23.8399,"l":23.8,"n":64,"o":23.8286,"t":"2026-10-08T22:40:00Z","v":13236,"vw":23.815344},{"c":23.81,"h":23.84,"l":23.77,"n":79,"o":23.8354,"t":"2026-10-08T22:45:00Z","v":7625,"vw":23.814249},{"c":23.7936,"h":23.82,"l":23.78,"n":76,"o":23.81,"t":"2026-10-08T22:50:00Z","v":21301,"vw":23.795862},{"c":23.79,"h":23.82,"l":23.77,"n":46,"o":23.82,"t":"2026-10-08T22:55:00Z","v":9305,"vw":23.792971},{"c":23.77,"h":23.79,"l":23.76,"n":48,"o":23.7783,"t":"2026-10-08T23:00:00Z","v":10864,"vw":23.780537},{"c":23.77,"h":23.79,"l":23.76,"n":35,"o":23.79,"t":"2026-10-08T23:05:00Z","v":7896,"vw":23.778626},{"c":23.76,"h":23.79,"l":23.76,"n":23,"o":23.7626,"t":"2026-10-08T23:10:00Z","v":2050,"vw":23.771065},{"c":23.75,"h":23.78,"l":23.75,"n":32,"o":23.7539,"t":"2026-10-08T23:15:00Z","v":2775,"vw":23.758672},{"c":23.78,"h":23.78,"l":23.74,"n":26,"o":23.75,"t":"2026-10-08T23:20:00Z","v":2152,"vw":23.752802},{"c":23.71,"h":23.78,"l":23.71,"n":37,"o":23.78,"t":"2026-10-08T23:25:00Z","v":4326,"vw":23.758852},{"c":23.75,"h":23.7693,"l":23.6749,"n":68,"o":23.73,"t":"2026-10-08T23:30:00Z","v":8196,"vw":23.728587},{"c":23.7162,"h":23.79,"l":23.7162,"n":66,"o":23.75,"t":"2026-10-08T23:35:00Z","v":14194,"vw":23.775944},{"c":23.7021,"h":23.72,"l":23.69,"n":30,"o":23.712,"t":"2026-10-08T23:40:00Z","v":4570,"vw":23.708834},{"c":23.69,"h":23.7423,"l":23.69,"n":29,"o":23.7423,"t":"2026-10-08T23:45:00Z","v":10067,"vw":23.698931},{"c":23.7347,"h":23.74,"l":23.7,"n":32,"o":23.7,"t":"2026-10-08T23:50:00Z","v":10126,"vw":23.702461},{"c":23.7063,"h":23.74,"l":23.7,"n":38,"o":23.7,"t":"2026-10-08T23:55:00Z","v":10129,"vw":23.718201},{"c":24.12,"h":24.3,"l":24,"n":1537,"o":24.1,"t":"2026-10-09T08:00:00Z","v":156771,"vw":24.154018},{"c":24.13,"h":24.23,"l":24.03,"n":95,"o":24.11,"t":"2026-10-09T08:05:00Z","v":10655,"vw":24.122343},{"c":24.1,"h":24.16,"l":24.1,"n":95,"o":24.1216,"t":"2026-10-09T08:10:00Z","v":12614,"vw":24.142547},{"c":24.1395,"h":24.17,"l":24.0896,"n":63,"o":24.12,"t":"2026-10-09T08:15:00Z","v":7773,"vw":24.127456},{"c":24.18,"h":24.24,"l":24.14,"n":128,"o":24.14,"t":"2026-10-09T08:20:00Z","v":20927,"vw":24.187205},{"c":24.13,"h":24.16,"l":24.13,"n":15,"o":24.16,"t":"2026-10-09T08:25:00Z","v":864,"vw":24.149319},{"c":24.13,"h":24.18,"l":24.13,"n":17,"o":24.18,"t":"2026-10-09T08:30:00Z","v":772,"vw":24.1565},{"c":24.15,"h":24.16,"l":24.12,"n":17,"o":24.12,"t":"2026-10-09T08:35:00Z","v":2288,"vw":24.149082},{"c":24.14,"h":24.1717,"l":24.14,"n":6,"o":24.1717,"t":"2026-10-09T08:40:00Z","v":315,"vw":24.15585},{"c":24.17,"h":24.18,"l":24.1203,"n":21,"o":24.16,"t":"2026-10-09T08:45:00Z","v":2287,"vw":24.147224},{"c":24.2,"h":24.2,"l":24.1789,"n":10,"o":24.1789,"t":"2026-10-09T08:50:00Z","v":1891,"vw":24.185135},{"c":24.15,"h":24.21,"l":24.14,"n":37,"o":24.21,"t":"2026-10-09T08:55:00Z","v":6139,"vw":24.183709},{"c":24.09,"h":24.13,"l":24.09,"n":56,"o":24.13,"t":"2026-10-09T09:00:00Z","v":3262,"vw":24.110672},{"c":24.09,"h":24.0964,"l":24.0644,"n":20,"o":24.0644,"t":"2026-10-09T09:05:00Z","v":3410,"vw":24.086279},{"c":24.11,"h":24.11,"l":24.0522,"n":48,"o":24.071,"t":"2026-10-09T09:10:00Z","v":5946,"vw":24.071461},{"c":24.1,"h":24.1,"l":24.09,"n":16,"o":24.09,"t":"2026-10-09T09:15:00Z","v":2159,"vw":24.099247},{"c":24.1,"h":24.12,"l":24.0845,"n":12,"o":24.1,"t":"2026-10-09T09:20:00Z","v":2713,"vw":24.100996},{"c":24.1285,"h":24.1285,"l":24.11,"n":10,"o":24.11,"t":"2026-10-09T09:25:00Z","v":466,"vw":24.11925},{"c":24.1,"h":24.15,"l":24.1,"n":29,"o":24.15,"t":"2026-10-09T09:30:00Z","v":3056,"vw":24.113835},{"c":24.07,"h":24.09,"l":24.07,"n":11,"o":24.09,"t":"2026-10-09T09:35:00Z","v":890,"vw":24.086008},{"c":24.07,"h":24.07,"l":24.05,"n":24,"o":24.06,"t":"2026-10-09T09:40:00Z","v":2859,"vw":24.063535},{"c":24.1,"h":24.12,"l":24.07,"n":22,"o":24.09,"t":"2026-10-09T09:45:00Z","v":2471,"vw":24.10783},{"c":24.07,"h":24.1349,"l":24.0631,"n":22,"o":24.1,"t":"2026-10-09T09:50:00Z","v":1636,"vw":24.083319},{"c":24.1016,"h":24.1093,"l":24.09,"n":22,"o":24.09,"t":"2026-10-09T09:55:00Z","v":6172,"vw":24.099709},{"c":24.14,"h":24.145,"l":24.101,"n":38,"o":24.11,"t":"2026-10-09T10:00:00Z","v":4157,"vw":24.110412},{"c":24.13,"h":24.14,"l":24.13,"n":21,"o":24.14,"t":"2026-10-09T10:05:00Z","v":4210,"vw":24.138279},{"c":24.1242,"h":24.1242,"l":24.12,"n":8,"o":24.12,"t":"2026-10-09T10:10:00Z","v":1238,"vw":24.121442},{"c":24.14,"h":24.17,"l":24.11,"n":33,"o":24.15,"t":"2026-10-09T10:15:00Z","v":2672,"vw":24.152213},{"c":24.1,"h":24.15,"l":24.1,"n":25,"o":24.15,"t":"2026-10-09T10:20:00Z","v":1234,"vw":24.120637},{"c":24.12,"h":24.13,"l":24.111,"n":12,"o":24.13,"t":"2026-10-09T10:25:00Z","v":943,"vw":24.117147},{"c":24.04,"h":24.1191,"l":24.04,"n":49,"o":24.11,"t":"2026-10-09T10:30:00Z","v":7882,"vw":24.073442},{"c":24.02,"h":24.0401,"l":24.02,"n":39,"o":24.04,"t":"2026-10-09T10:35:00Z","v":3785,"vw":24.027825},{"c":23.94,"h":24.06,"l":23.94,"n":108,"o":24.06,"t":"2026-10-09T10:40:00Z","v":15758,"vw":24.005896},{"c":23.98,"h":24,"l":23.96,"n":28,"o":23.96,"t":"2026-10-09T10:45:00Z","v":4031,"vw":23.988967},{"c":23.995,"h":24.01,"l":23.9745,"n":18,"o":23.99,"t":"2026-10-09T10:50:00Z","v":2767,"vw":24.003493},{"c":24.05,"h":24.05,"l":24.02,"n":25,"o":24.02,"t":"2026-10-09T10:55:00Z","v":3583,"vw":24.036695},{"c":24.0401,"h":24.1,"l":24.0062,"n":124,"o":24.07,"t":"2026-10-09T11:00:00Z","v":18229,"vw":24.05563},{"c":23.98,"h":24.05,"l":23.98,"n":116,"o":24.04,"t":"2026-10-09T11:05:00Z","v":16220,"vw":24.000844},{"c":23.9404,"h":23.98,"l":23.9143,"n":163,"o":23.97,"t":"2026-10-09T11:10:00Z","v":26024,"vw":23.938048},{"c":23.9941,"h":24.0349,"l":23.93,"n":66,"o":23.9851,"t":"2026-10-09T11:15:00Z","v":15417,"vw":23.984691},{"c":24.05,"h":24.05,"l":23.97,"n":79,"o":24.05,"t":"2026-10-09T11:20:00Z","v":12100,"vw":24.000125},{"c":24,"h":24.03,"l":23.93,"n":72,"o":23.97,"t":"2026-10-09T11:25:00Z","v":17394,"vw":23.96974},{"c":24.03,"h":24.05,"l":23.9738,"n":89,"o":24,"t":"2026-10-09T11:30:00Z","v":8667,"vw":24.01775},{"c":23.99,"h":24,"l":23.98,"n":56,"o":24,"t":"2026-10-09T11:35:00Z","v":5906,"vw":23.9853},{"c":23.98,"h":24,"l":23.96,"n":37,"o":23.99,"t":"2026-10-09T11:40:00Z","v":5302,"vw":23.969783},{"c":23.9362,"h":23.9769,"l":23.89,"n":142,"o":23.97,"t":"2026-10-09T11:45:00Z","v":23970,"vw":23.927207},{"c":23.9612,"h":23.9645,"l":23.85,"n":122,"o":23.94,"t":"2026-10-09T11:50:00Z","v":14710,"vw":23.909373},{"c":23.87,"h":23.9519,"l":23.87,"n":95,"o":23.89,"t":"2026-10-09T11:55:00Z","v":13272,"vw":23.900523},{"c":23.8,"h":23.9151,"l":23.8,"n":125,"o":23.9,"t":"2026-10-09T12:00:00Z","v":13677,"vw":23.869371},{"c":23.8489,"h":23.88,"l":23.7647,"n":153,"o":23.8,"t":"2026-10-09T12:05:00Z","v":22540,"vw":23.82153},{"c":23.86,"h":23.9,"l":23.84,"n":95,"o":23.8466,"t":"2026-10-09T12:10:00Z","v":42172,"vw":23.87398},{"c":23.9013,"h":23.92,"l":23.85,"n":72,"o":23.86,"t":"2026-10-09T12:15:00Z","v":6180,"vw":23.895483},{"c":23.89,"h":23.9,"l":23.85,"n":73,"o":23.8637,"t":"2026-10-09T12:20:00Z","v":27563,"vw":23.876991},{"c":23.9246,"h":23.95,"l":23.88,"n":86,"o":23.92,"t":"2026-10-09T12:25:00Z","v":16157,"vw":23.90779},{"c":23.86,"h":23.9383,"l":23.86,"n":90,"o":23.9368,"t":"2026-10-09T12:30:00Z","v":14550,"vw":23.901081},{"c":23.84,"h":23.885,"l":23.839,"n":104,"o":23.885,"t":"2026-10-09T12:35:00Z","v":13822,"vw":23.855181},{"c":23.8472,"h":23.89,"l":23.8243,"n":130,"o":23.832,"t":"2026-10-09T12:40:00Z","v":25557,"vw":23.857006},{"c":23.8381,"h":23.9,"l":23.82,"n":90,"o":23.8451,"t":"2026-10-09T12:45:00Z","v":19744,"vw":23.840184},{"c":23.8,"h":23.8837,"l":23.8,"n":153,"o":23.86,"t":"2026-10-09T12:50:00Z","v":20479,"vw":23.828097},{"c":23.85,"h":23.9,"l":23.78,"n":136,"o":23.79,"t":"2026-10-09T12:55:00Z","v":24752,"vw":23.832021},{"c":23.8798,"h":23.924,"l":23.8466,"n":137,"o":23.87,"t":"2026-10-09T13:00:00Z","v":19612,"vw":23.89649},{"c":23.95,"h":23.95,"l":23.86,"n":88,"o":23.8788,"t":"2026-10-09T13:05:00Z","v":11439,"vw":23.908998},{"c":23.89,"h":23.9317,"l":23.85,"n":109,"o":23.91,"t":"2026-10-09T13:10:00Z","v":10192,"vw":23.881157},{"c":23.9,"h":23.91,"l":23.88,"n":119,"o":23.89,"t":"2026-10-09T13:15:00Z","v":19572,"vw":23.890975},{"c":23.85,"h":23.91,"l":23.8213,"n":179,"o":23.9,"t":"2026-10-09T13:20:00Z","v":37135,"vw":23.864837},{"c":23.81,"h":23.95,"l":23.7,"n":382,"o":23.82,"t":"2026-10-09T13:25:00Z","v":35248,"vw":23.80195},{"c":22.935,"h":24.1119,"l":22.9,"n":11207,"o":23.85,"t":"2026-10-09T13:30:00Z","v":2353584,"vw":23.447731},{"c":23.175,"h":23.1999,"l":22.77,"n":8177,"o":22.9289,"t":"2026-10-09T13:35:00Z","v":1356165,"vw":22.962541},{"c":23.25,"h":23.31,"l":23.0445,"n":5719,"o":23.175,"t":"2026-10-09T13:40:00Z","v":876715,"vw":23.168351},{"c":23.31,"h":23.38,"l":23.085,"n":3725,"o":23.25,"t":"2026-10-09T13:45:00Z","v":549649,"vw":23.24963},{"c":23.27,"h":23.45,"l":23.2606,"n":2496,"o":23.3152,"t":"2026-10-09T13:50:00Z","v":430982,"vw":23.334915},{"c":23.39,"h":23.55,"l":23.21,"n":2704,"o":23.286,"t":"2026-10-09T13:55:00Z","v":419651,"vw":23.395007},{"c":23.44,"h":23.48,"l":23.35,"n":2447,"o":23.385,"t":"2026-10-09T14:00:00Z","v":317431,"vw":23.417538},{"c":23.515,"h":23.58,"l":23.425,"n":2865,"o":23.44,"t":"2026-10-09T14:05:00Z","v":482593,"vw":23.507282},{"c":23.58,"h":23.63,"l":23.41,"n":2423,"o":23.5,"t":"2026-10-09T14:10:00Z","v":323159,"vw":23.537464},{"c":23.495,"h":23.62,"l":23.45,"n":2168,"o":23.59,"t":"2026-10-09T14:15:00Z","v":301766,"vw":23.543824},{"c":23.52,"h":23.55,"l":23.42,"n":1923,"o":23.495,"t":"2026-10-09T14:20:00Z","v":259030,"vw":23.484694},{"c":23.5,"h":23.555,"l":23.47,"n":2179,"o":23.52,"t":"2026-10-09T14:25:00Z","v":260684,"vw":23.510271},{"c":23.515,"h":23.55,"l":23.48,"n":1611,"o":23.5,"t":"2026-10-09T14:30:00Z","v":161830,"vw":23.514006},{"c":23.31,"h":23.515,"l":23.2824,"n":2063,"o":23.515,"t":"2026-10-09T14:35:00Z","v":252446,"vw":23.375745},{"c":23.4399,"h":23.45,"l":23.28,"n":1850,"o":23.3,"t":"2026-10-09T14:40:00Z","v":204044,"vw":23.348404},{"c":23.47,"h":23.52,"l":23.37,"n":1668,"o":23.4377,"t":"2026-10-09T14:45:00Z","v":194595,"vw":23.439877},{"c":23.5471,"h":23.57,"l":23.445,"n":1799,"o":23.465,"t":"2026-10-09T14:50:00Z","v":219351,"vw":23.514485},{"c":23.45,"h":23.585,"l":23.44,"n":2192,"o":23.54,"t":"2026-10-09T14:55:00Z","v":276577,"vw":23.527811},{"c":23.525,"h":23.53,"l":23.4,"n":2246,"o":23.45,"t":"2026-10-09T15:00:00Z","v":242999,"vw":23.453137},{"c":23.4499,"h":23.53,"l":23.365,"n":1915,"o":23.53,"t":"2026-10-09T15:05:00Z","v":194520,"vw":23.441655},{"c":23.4,"h":23.46,"l":23.39,"n":1384,"o":23.44,"t":"2026-10-09T15:10:00Z","v":168046,"vw":23.41992},{"c":23.38,"h":23.43,"l":23.365,"n":2157,"o":23.39,"t":"2026-10-09T15:15:00Z","v":226074,"vw":23.406542},{"c":23.29,"h":23.395,"l":23.285,"n":1748,"o":23.375,"t":"2026-10-09T15:20:00Z","v":244848,"vw":23.338465},{"c":23.01,"h":23.305,"l":23,"n":3288,"o":23.295,"t":"2026-10-09T15:25:00Z","v":586782,"vw":23.118885},{"c":23.09,"h":23.18,"l":22.965,"n":3376,"o":23.005,"t":"2026-10-09T15:30:00Z","v":499535,"vw":23.07248},{"c":23.165,"h":23.185,"l":23.0601,"n":1617,"o":23.095,"t":"2026-10-09T15:35:00Z","v":191803,"vw":23.118632},{"c":23.085,"h":23.2,"l":23.07,"n":1417,"o":23.16,"t":"2026-10-09T15:40:00Z","v":162966,"vw":23.126265},{"c":23.065,"h":23.11,"l":23.06,"n":1497,"o":23.085,"t":"2026-10-09T15:45:00Z","v":199684,"vw":23.083247},{"c":23.015,"h":23.08,"l":23.01,"n":1429,"o":23.065,"t":"2026-10-09T15:50:00Z","v":150431,"vw":23.039775},{"c":23.07,"h":23.125,"l":22.975,"n":2062,"o":23.01,"t":"2026-10-09T15:55:00Z","v":310639,"vw":23.041583},{"c":23.2201,"h":23.23,"l":23.06,"n":1436,"o":23.07,"t":"2026-10-09T16:00:00Z","v":170962,"vw":23.121243},{"c":23.225,"h":23.2758,"l":23.21,"n":1728,"o":23.225,"t":"2026-10-09T16:05:00Z","v":193662,"vw":23.241534},{"c":23.305,"h":23.305,"l":23.21,"n":1164,"o":23.225,"t":"2026-10-09T16:10:00Z","v":148416,"vw":23.241317},{"c":23.3008,"h":23.35,"l":23.28,"n":1206,"o":23.305,"t":"2026-10-09T16:15:00Z","v":188857,"vw":23.317315},{"c":23.35,"h":23.37,"l":23.235,"n":1678,"o":23.305,"t":"2026-10-09T16:20:00Z","v":248870,"vw":23.290705},{"c":23.4399,"h":23.45,"l":23.34,"n":1391,"o":23.352,"t":"2026-10-09T16:25:00Z","v":185496,"vw":23.38618},{"c":23.435,"h":23.51,"l":23.415,"n":1601,"o":23.435,"t":"2026-10-09T16:30:00Z","v":213285,"vw":23.459848},{"c":23.405,"h":23.475,"l":23.4,"n":890,"o":23.425,"t":"2026-10-09T16:35:00Z","v":88233,"vw":23.436241},{"c":23.355,"h":23.41,"l":23.35,"n":1038,"o":23.4,"t":"2026-10-09T16:40:00Z","v":129699,"vw":23.378836},{"c":23.4172,"h":23.4399,"l":23.36,"n":988,"o":23.36,"t":"2026-10-09T16:45:00Z","v":111794,"vw":23.401765},{"c":23.365,"h":23.43,"l":23.355,"n":1103,"o":23.41,"t":"2026-10-09T16:50:00Z","v":110375,"vw":23.400054},{"c":23.335,"h":23.4,"l":23.325,"n":1072,"o":23.365,"t":"2026-10-09T16:55:00Z","v":92493,"vw":23.372031},{"c":23.33,"h":23.345,"l":23.3,"n":949,"o":23.34,"t":"2026-10-09T17:00:00Z","v":113846,"vw":23.327893},{"c":23.32,"h":23.345,"l":23.3,"n":1042,"o":23.33,"t":"2026-10-09T17:05:00Z","v":115937,"vw":23.31761},{"c":23.2733,"h":23.31,"l":23.26,"n":1031,"o":23.31,"t":"2026-10-09T17:10:00Z","v":117361,"vw":23.288963},{"c":23.27,"h":23.29,"l":23.25,"n":871,"o":23.275,"t":"2026-10-09T17:15:00Z","v":72879,"vw":23.275149},{"c":23.205,"h":23.29,"l":23.17,"n":1294,"o":23.275,"t":"2026-10-09T17:20:00Z","v":168494,"vw":23.227742},{"c":23.23,"h":23.25,"l":23.17,"n":1265,"o":23.205,"t":"2026-10-09T17:25:00Z","v":133386,"vw":23.199449},{"c":23.23,"h":23.265,"l":23.19,"n":1337,"o":23.22,"t":"2026-10-09T17:30:00Z","v":124770,"vw":23.22998},{"c":23.23,"h":23.2879,"l":23.225,"n":1075,"o":23.235,"t":"2026-10-09T17:35:00Z","v":114379,"vw":23.260341},{"c":23.23,"h":23.2699,"l":23.225,"n":979,"o":23.235,"t":"2026-10-09T17:40:00Z","v":126069,"vw":23.247413},{"c":23.235,"h":23.24,"l":23.171,"n":1216,"o":23.235,"t":"2026-10-09T17:45:00Z","v":111093,"vw":23.205976},{"c":23.295,"h":23.2951,"l":23.225,"n":1039,"o":23.235,"t":"2026-10-09T17:50:00Z","v":83614,"vw":23.265766},{"c":23.305,"h":23.37,"l":23.3,"n":1317,"o":23.3,"t":"2026-10-09T17:55:00Z","v":118053,"vw":23.324112},{"c":23.32,"h":23.36,"l":23.2901,"n":1003,"o":23.305,"t":"2026-10-09T18:00:00Z","v":126691,"vw":23.326312},{"c":23.37,"h":23.39,"l":23.32,"n":1040,"o":23.325,"t":"2026-10-09T18:05:00Z","v":133436,"vw":23.366852},{"c":23.37,"h":23.415,"l":23.35,"n":1078,"o":23.3701,"t":"2026-10-09T18:10:00Z","v":106317,"vw":23.384596},{"c":23.645,"h":23.675,"l":23.355,"n":2919,"o":23.375,"t":"2026-10-09T18:15:00Z","v":513646,"vw":23.556109},{"c":23.4701,"h":23.675,"l":23.47,"n":1771,"o":23.65,"t":"2026-10-09T18:20:00Z","v":296606,"vw":23.56079},{"c":23.505,"h":23.575,"l":23.4501,"n":1651,"o":23.475,"t":"2026-10-09T18:25:00Z","v":224402,"vw":23.510217},{"c":23.5,"h":23.55,"l":23.475,"n":1438,"o":23.505,"t":"2026-10-09T18:30:00Z","v":187648,"vw":23.509288},{"c":23.54,"h":23.56,"l":23.505,"n":887,"o":23.5051,"t":"2026-10-09T18:35:00Z","v":86182,"vw":23.541927},{"c":23.535,"h":23.58,"l":23.515,"n":1112,"o":23.54,"t":"2026-10-09T18:40:00Z","v":105123,"vw":23.547219},{"c":23.67,"h":23.67,"l":23.53,"n":1623,"o":23.535,"t":"2026-10-09T18:45:00Z","v":180757,"vw":23.613257},{"c":23.6,"h":23.7,"l":23.57,"n":1315,"o":23.665,"t":"2026-10-09T18:50:00Z","v":165451,"vw":23.643145},{"c":23.57,"h":23.615,"l":23.55,"n":1069,"o":23.605,"t":"2026-10-09T18:55:00Z","v":129055,"vw":23.586076},{"c":23.585,"h":23.61,"l":23.53,"n":1236,"o":23.575,"t":"2026-10-09T19:00:00Z","v":124299,"vw":23.572581},{"c":23.57,"h":23.6,"l":23.55,"n":1006,"o":23.585,"t":"2026-10-09T19:05:00Z","v":96767,"vw":23.568874},{"c":23.5202,"h":23.595,"l":23.5202,"n":1153,"o":23.57,"t":"2026-10-09T19:10:00Z","v":134668,"vw":23.556382},{"c":23.505,"h":23.54,"l":23.445,"n":1639,"o":23.525,"t":"2026-10-09T19:15:00Z","v":225744,"vw":23.498098},{"c":23.54,"h":23.57,"l":23.5097,"n":1072,"o":23.5097,"t":"2026-10-09T19:20:00Z","v":95275,"vw":23.543035},{"c":23.43,"h":23.545,"l":23.4,"n":1280,"o":23.545,"t":"2026-10-09T19:25:00Z","v":156165,"vw":23.473378},{"c":23.425,"h":23.49,"l":23.4,"n":1504,"o":23.435,"t":"2026-10-09T19:30:00Z","v":139231,"vw":23.444986},{"c":23.4,"h":23.445,"l":23.335,"n":2063,"o":23.43,"t":"2026-10-09T19:35:00Z","v":215600,"vw":23.387962},{"c":23.525,"h":23.56,"l":23.38,"n":2465,"o":23.39,"t":"2026-10-09T19:40:00Z","v":301275,"vw":23.461613},{"c":23.455,"h":23.54,"l":23.45,"n":1751,"o":23.53,"t":"2026-10-09T19:45:00Z","v":180285,"vw":23.492447},{"c":23.455,"h":23.54,"l":23.445,"n":4017,"o":23.46,"t":"2026-10-09T19:50:00Z","v":555426,"vw":23.49313},{"c":23.68,"h":23.705,"l":23.455,"n":7845,"o":23.46,"t":"2026-10-09T19:55:00Z","v":1049483,"vw":23.627225},{"c":23.7,"h":23.92,"l":23.6394,"n":465,"o":23.69,"t":"2026-10-09T20:00:00Z","v":1354832,"vw":23.688916},{"c":23.6569,"h":23.68,"l":23.64,"n":100,"o":23.6662,"t":"2026-10-09T20:05:00Z","v":25120,"vw":23.651203},{"c":23.64,"h":23.66,"l":23.63,"n":74,"o":23.6569,"t":"2026-10-09T20:10:00Z","v":8906,"vw":23.637654},{"c":23.62,"h":23.66,"l":23.62,"n":68,"o":23.6335,"t":"2026-10-09T20:15:00Z","v":8886,"vw":23.633191},{"c":23.66,"h":23.66,"l":23.6062,"n":43,"o":23.62,"t":"2026-10-09T20:20:00Z","v":8470,"vw":23.629349},{"c":23.66,"h":23.69,"l":23.6446,"n":43,"o":23.6668,"t":"2026-10-09T20:25:00Z","v":5809,"vw":23.672246},{"c":23.6416,"h":23.6518,"l":23.64,"n":44,"o":23.6518,"t":"2026-10-09T20:30:00Z","v":4093,"vw":23.642501},{"c":23.64,"h":23.65,"l":23.64,"n":28,"o":23.6405,"t":"2026-10-09T20:35:00Z","v":3920,"vw":23.642451},{"c":23.6421,"h":23.6485,"l":23.64,"n":14,"o":23.6485,"t":"2026-10-09T20:40:00Z","v":1287,"vw":23.642337},{"c":23.63,"h":23.645,"l":23.63,"n":25,"o":23.64,"t":"2026-10-09T20:45:00Z","v":1222,"vw":23.639047},{"c":23.6338,"h":23.644,"l":23.6,"n":40,"o":23.63,"t":"2026-10-09T20:50:00Z","v":6201,"vw":23.620716},{"c":23.65,"h":23.65,"l":23.6,"n":43,"o":23.63,"t":"2026-10-09T20:55:00Z","v":5582,"vw":23.628471},{"c":23.63,"h":23.65,"l":23.63,"n":10,"o":23.64,"t":"2026-10-09T21:00:00Z","v":971,"vw":23.641364},{"c":23.65,"h":23.65,"l":23.63,"n":48,"o":23.64,"t":"2026-10-09T21:05:00Z","v":4170,"vw":23.635411},{"c":23.63,"h":23.65,"l":23.62,"n":65,"o":23.65,"t":"2026-10-09T21:10:00Z","v":4312,"vw":23.637227},{"c":23.59,"h":23.6482,"l":23.59,"n":30,"o":23.61,"t":"2026-10-09T21:15:00Z","v":2960,"vw":23.606045},{"c":23.58,"h":23.6,"l":23.5533,"n":36,"o":23.6,"t":"2026-10-09T21:20:00Z","v":2126,"vw":23.577709},{"c":23.59,"h":23.59,"l":23.56,"n":38,"o":23.5728,"t":"2026-10-09T21:25:00Z","v":7133,"vw":23.572779},{"c":23.6,"h":23.6,"l":23.5627,"n":24,"o":23.5662,"t":"2026-10-09T21:30:00Z","v":2670,"vw":23.56917},{"c":23.6,"h":23.6,"l":23.56,"n":20,"o":23.56,"t":"2026-10-09T21:35:00Z","v":1013,"vw":23.578244},{"c":23.55,"h":23.6,"l":23.55,"n":43,"o":23.6,"t":"2026-10-09T21:40:00Z","v":3597,"vw":23.569642},{"c":23.5408,"h":23.589,"l":23.53,"n":93,"o":23.54,"t":"2026-10-09T21:45:00Z","v":5688,"vw":23.541605},{"c":23.54,"h":23.54,"l":23.51,"n":47,"o":23.54,"t":"2026-10-09T21:50:00Z","v":3065,"vw":23.527522},{"c":23.5202,"h":23.554,"l":23.5127,"n":27,"o":23.554,"t":"2026-10-09T21:55:00Z","v":1914,"vw":23.524628},{"c":23.5056,"h":23.5499,"l":23.5,"n":29,"o":23.5,"t":"2026-10-09T22:00:00Z","v":9176,"vw":23.531168},{"c":23.5845,"h":23.5845,"l":23.5,"n":22,"o":23.57,"t":"2026-10-09T22:05:00Z","v":1883,"vw":23.566223},{"c":23.55,"h":23.55,"l":23.55,"n":17,"o":23.55,"t":"2026-10-09T22:10:00Z","v":468,"vw":23.55},{"c":23.53,"h":23.57,"l":23.53,"n":7,"o":23.57,"t":"2026-10-09T22:15:00Z","v":655,"vw":23.546888},{"c":23.57,"h":23.5723,"l":23.5301,"n":17,"o":23.55,"t":"2026-10-09T22:20:00Z","v":1366,"vw":23.555743},{"c":23.5317,"h":23.57,"l":23.5317,"n":13,"o":23.57,"t":"2026-10-09T22:25:00Z","v":1844,"vw":23.547443},{"c":23.59,"h":23.59,"l":23.5895,"n":14,"o":23.59,"t":"2026-10-09T22:30:00Z","v":1961,"vw":23.589659},{"c":23.6,"h":23.6,"l":23.58,"n":33,"o":23.59,"t":"2026-10-09T22:35:00Z","v":5115,"vw":23.592863},{"c":23.6,"h":23.6,"l":23.56,"n":76,"o":23.58,"t":"2026-10-09T22:40:00Z","v":3075,"vw":23.576883},{"c":23.5577,"h":23.6,"l":23.5577,"n":21,"o":23.6,"t":"2026-10-09T22:45:00Z","v":3112,"vw":23.588767},{"c":23.58,"h":23.5923,"l":23.5577,"n":31,"o":23.5923,"t":"2026-10-09T22:50:00Z","v":3293,"vw":23.577763},{"c":23.59,"h":23.59,"l":23.58,"n":65,"o":23.59,"t":"2026-10-09T22:55:00Z","v":14549,"vw":23.588742},{"c":23.582,"h":23.5933,"l":23.553,"n":23,"o":23.5933,"t":"2026-10-09T23:00:00Z","v":2716,"vw":23.572948},{"c":23.5816,"h":23.5898,"l":23.5801,"n":16,"o":23.5898,"t":"2026-10-09T23:05:00Z","v":1098,"vw":23.582448},{"c":23.58,"h":23.59,"l":23.58,"n":25,"o":23.5894,"t":"2026-10-09T23:10:00Z","v":4919,"vw":23.587735},{"c":23.5731,"h":23.5843,"l":23.5628,"n":10,"o":23.58,"t":"2026-10-09T23:15:00Z","v":1227,"vw":23.578138},{"c":23.59,"h":23.59,"l":23.58,"n":21,"o":23.58,"t":"2026-10-09T23:20:00Z","v":6398,"vw":23.586639},{"c":23.59,"h":23.59,"l":23.58,"n":15,"o":23.5815,"t":"2026-10-09T23:25:00Z","v":3356,"vw":23.587016},{"c":23.58,"h":23.59,"l":23.58,"n":14,"o":23.58,"t":"2026-10-09T23:30:00Z","v":5605,"vw":23.581683},{"c":23.5801,"h":23.5801,"l":23.5801,"n":2,"o":23.5801,"t":"2026-10-09T23:35:00Z","v":155,"vw":23.5801},{"c":23.5801,"h":23.59,"l":23.58,"n":16,"o":23.5802,"t":"2026-10-09T23:40:00Z","v":8721,"vw":23.586834},{"c":23.5703,"h":23.59,"l":23.5622,"n":42,"o":23.5899,"t":"2026-10-09T23:45:00Z","v":2498,"vw":23.573864},{"c":23.58,"h":23.59,"l":23.58,"n":49,"o":23.59,"t":"2026-10-09T23:50:00Z","v":26951,"vw":23.587803},{"c":23.5893,"h":23.6,"l":23.58,"n":60,"o":23.5802,"t":"2026-10-09T23:55:00Z","v":12204,"vw":23.589286},{"c":23.75,"h":24.07,"l":23.75,"n":1021,"o":24,"t":"2026-10-12T08:00:00Z","v":124384,"vw":23.963908},{"c":23.78,"h":24.05,"l":23.74,"n":50,"o":23.74,"t":"2026-10-12T08:05:00Z","v":6191,"vw":23.809939},{"c":23.72,"h":23.74,"l":23.71,"n":23,"o":23.72,"t":"2026-10-12T08:10:00Z","v":1477,"vw":23.720785},{"c":23.64,"h":23.73,"l":23.55,"n":157,"o":23.73,"t":"2026-10-12T08:15:00Z","v":20182,"vw":23.612992},{"c":23.61,"h":23.63,"l":23.57,"n":38,"o":23.62,"t":"2026-10-12T08:20:00Z","v":8903,"vw":23.603846},{"c":23.69,"h":23.69,"l":23.6,"n":34,"o":23.6,"t":"2026-10-12T08:25:00Z","v":2483,"vw":23.626088},{"c":23.6828,"h":23.6828,"l":23.605,"n":20,"o":23.65,"t":"2026-10-12T08:30:00Z","v":4111,"vw":23.630647},{"c":23.5011,"h":23.61,"l":23.5,"n":67,"o":23.61,"t":"2026-10-12T08:35:00Z","v":5731,"vw":23.531625},{"c":23.57,"h":23.57,"l":23.49,"n":40,"o":23.52,"t":"2026-10-12T08:40:00Z","v":4156,"vw":23.522188},{"c":23.51,"h":23.51,"l":23.5,"n":9,"o":23.5,"t":"2026-10-12T08:45:00Z","v":555,"vw":23.507506},{"c":23.514,"h":23.514,"l":23.514,"n":2,"o":23.514,"t":"2026-10-12T08:50:00Z","v":607,"vw":23.514},{"c":23.5088,"h":23.52,"l":23.5,"n":20,"o":23.51,"t":"2026-10-12T08:55:00Z","v":701,"vw":23.509043},{"c":23.5365,"h":23.56,"l":23.5006,"n":26,"o":23.5006,"t":"2026-10-12T09:00:00Z","v":3349,"vw":23.526314},{"c":23.59,"h":23.62,"l":23.58,"n":22,"o":23.58,"t":"2026-10-12T09:05:00Z","v":1847,"vw":23.600164},{"c":23.59,"h":23.59,"l":23.59,"n":4,"o":23.59,"t":"2026-10-12T09:10:00Z","v":141,"vw":23.59},{"c":23.58,"h":23.59,"l":23.55,"n":29,"o":23.59,"t":"2026-10-12T09:15:00Z","v":1983,"vw":23.577517},{"c":23.6,"h":23.62,"l":23.54,"n":14,"o":23.54,"t":"2026-10-12T09:20:00Z","v":4560,"vw":23.568372},{"c":23.63,"h":23.63,"l":23.6,"n":20,"o":23.6,"t":"2026-10-12T09:25:00Z","v":9500,"vw":23.609231},{"c":23.6597,"h":23.66,"l":23.6,"n":12,"o":23.6,"t":"2026-10-12T09:30:00Z","v":6205,"vw":23.604757},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-12T09:35:00Z","v":100,"vw":23.6},{"c":23.6,"h":23.65,"l":23.6,"n":16,"o":23.65,"t":"2026-10-12T09:40:00Z","v":1017,"vw":23.615},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-12T09:45:00Z","v":100,"vw":23.62},{"c":23.5979,"h":23.5979,"l":23.5979,"n":6,"o":23.5979,"t":"2026-10-12T09:50:00Z","v":156,"vw":23.5979},{"c":23.5603,"h":23.58,"l":23.56,"n":17,"o":23.56,"t":"2026-10-12T09:55:00Z","v":1031,"vw":23.568046},{"c":23.5647,"h":23.57,"l":23.56,"n":11,"o":23.57,"t":"2026-10-12T10:00:00Z","v":1111,"vw":23.566152},{"c":23.6,"h":23.6,"l":23.565,"n":35,"o":23.57,"t":"2026-10-12T10:05:00Z","v":2254,"vw":23.579575},{"c":23.58,"h":23.58,"l":23.56,"n":30,"o":23.56,"t":"2026-10-12T10:10:00Z","v":1672,"vw":23.561538},{"c":23.5526,"h":23.57,"l":23.5526,"n":6,"o":23.57,"t":"2026-10-12T10:15:00Z","v":764,"vw":23.560543},{"c":23.59,"h":23.6,"l":23.5571,"n":34,"o":23.5985,"t":"2026-10-12T10:20:00Z","v":2203,"vw":23.590542},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-12T10:25:00Z","v":360,"vw":23.6},{"c":23.56,"h":23.56,"l":23.5569,"n":6,"o":23.5569,"t":"2026-10-12T10:30:00Z","v":509,"vw":23.557831},{"c":23.5659,"h":23.59,"l":23.5659,"n":8,"o":23.59,"t":"2026-10-12T10:35:00Z","v":609,"vw":23.574461},{"c":23.61,"h":23.61,"l":23.61,"n":11,"o":23.61,"t":"2026-10-12T10:40:00Z","v":10800,"vw":23.61},{"c":23.6,"h":23.6716,"l":23.6,"n":26,"o":23.61,"t":"2026-10-12T10:45:00Z","v":1831,"vw":23.61337},{"c":23.63,"h":23.66,"l":23.57,"n":35,"o":23.5963,"t":"2026-10-12T10:50:00Z","v":4167,"vw":23.630437},{"c":23.56,"h":23.61,"l":23.56,"n":9,"o":23.61,"t":"2026-10-12T10:55:00Z","v":625,"vw":23.592667},{"c":23.6,"h":23.66,"l":23.46,"n":252,"o":23.62,"t":"2026-10-12T11:00:00Z","v":27781,"vw":23.497569},{"c":23.3724,"h":23.5,"l":23.37,"n":157,"o":23.45,"t":"2026-10-12T11:05:00Z","v":18950,"vw":23.431417},{"c":23.3865,"h":23.43,"l":23.36,"n":78,"o":23.43,"t":"2026-10-12T11:10:00Z","v":5100,"vw":23.373151},{"c":23.6,"h":23.6,"l":23.3618,"n":37,"o":23.37,"t":"2026-10-12T11:15:00Z","v":6124,"vw":23.404131},{"c":23.43,"h":23.48,"l":23.4276,"n":33,"o":23.4276,"t":"2026-10-12T11:20:00Z","v":2130,"vw":23.440004},{"c":23.5,"h":23.5,"l":23.37,"n":32,"o":23.406,"t":"2026-10-12T11:25:00Z","v":1242,"vw":23.42062},{"c":23.44,"h":23.4829,"l":23.37,"n":37,"o":23.44,"t":"2026-10-12T11:30:00Z","v":5005,"vw":23.454445},{"c":23.4,"h":23.4889,"l":23.4,"n":42,"o":23.45,"t":"2026-10-12T11:35:00Z","v":4237,"vw":23.418332},{"c":23.3739,"h":23.4433,"l":23.37,"n":77,"o":23.4433,"t":"2026-10-12T11:40:00Z","v":17445,"vw":23.391014},{"c":23.3993,"h":23.4347,"l":23.3868,"n":18,"o":23.43,"t":"2026-10-12T11:45:00Z","v":3188,"vw":23.404729},{"c":23.4635,"h":23.47,"l":23.3931,"n":29,"o":23.3931,"t":"2026-10-12T11:50:00Z","v":2863,"vw":23.435623},{"c":23.4616,"h":23.48,"l":23.41,"n":27,"o":23.47,"t":"2026-10-12T11:55:00Z","v":2927,"vw":23.436136},{"c":23.4123,"h":23.42,"l":23.37,"n":80,"o":23.42,"t":"2026-10-12T12:00:00Z","v":10582,"vw":23.38519},{"c":23.38,"h":23.4,"l":23.37,"n":53,"o":23.3811,"t":"2026-10-12T12:05:00Z","v":3623,"vw":23.382328},{"c":23.4714,"h":23.49,"l":23.39,"n":56,"o":23.39,"t":"2026-10-12T12:10:00Z","v":7579,"vw":23.456571},{"c":23.411,"h":23.45,"l":23.3924,"n":18,"o":23.3924,"t":"2026-10-12T12:15:00Z","v":1391,"vw":23.419246},{"c":23.4012,"h":23.4636,"l":23.3949,"n":36,"o":23.4179,"t":"2026-10-12T12:20:00Z","v":10759,"vw":23.402823},{"c":23.35,"h":23.46,"l":23.35,"n":73,"o":23.404,"t":"2026-10-12T12:25:00Z","v":22952,"vw":23.380736},{"c":23.36,"h":23.4346,"l":23.3486,"n":36,"o":23.3486,"t":"2026-10-12T12:30:00Z","v":4378,"vw":23.385981},{"c":23.29,"h":23.39,"l":23.2706,"n":169,"o":23.34,"t":"2026-10-12T12:35:00Z","v":16431,"vw":23.325965},{"c":23.3302,"h":23.38,"l":23.28,"n":66,"o":23.28,"t":"2026-10-12T12:40:00Z","v":7570,"vw":23.305371},{"c":23.31,"h":23.35,"l":23.3,"n":52,"o":23.35,"t":"2026-10-12T12:45:00Z","v":8243,"vw":23.317614},{"c":23.37,"h":23.4,"l":23.35,"n":72,"o":23.35,"t":"2026-10-12T12:50:00Z","v":6624,"vw":23.367319},{"c":23.35,"h":23.3889,"l":23.35,"n":57,"o":23.37,"t":"2026-10-12T12:55:00Z","v":9080,"vw":23.366685},{"c":23.39,"h":23.39,"l":23.3355,"n":49,"o":23.3625,"t":"2026-10-12T13:00:00Z","v":15466,"vw":23.367842},{"c":23.45,"h":23.45,"l":23.42,"n":102,"o":23.4344,"t":"2026-10-12T13:05:00Z","v":3447,"vw":23.445014},{"c":23.4,"h":23.4823,"l":23.3798,"n":64,"o":23.4823,"t":"2026-10-12T13:10:00Z","v":14889,"vw":23.433396},{"c":23.375,"h":23.38,"l":23.3529,"n":59,"o":23.37,"t":"2026-10-12T13:15:00Z","v":8997,"vw":23.372715},{"c":23.28,"h":23.3556,"l":23.28,"n":114,"o":23.35,"t":"2026-10-12T13:20:00Z","v":10434,"vw":23.310103},{"c":23.56,"h":23.68,"l":23.2,"n":374,"o":23.27,"t":"2026-10-12T13:25:00Z","v":58712,"vw":23.474504},{"c":23.3784,"h":23.8276,"l":23.3,"n":4725,"o":23.54,"t":"2026-10-12T13:30:00Z","v":910011,"vw":23.553631},{"c":23.2686,"h":23.44,"l":23.06,"n":2972,"o":23.36,"t":"2026-10-12T13:35:00Z","v":473785,"vw":23.192374},{"c":23.38,"h":23.4141,"l":23.14,"n":2652,"o":23.26,"t":"2026-10-12T13:40:00Z","v":325191,"vw":23.250801},{"c":23.27,"h":23.41,"l":23.185,"n":2491,"o":23.37,"t":"2026-10-12T13:45:00Z","v":297962,"vw":23.277639},{"c":23.21,"h":23.2936,"l":23.17,"n":1495,"o":23.28,"t":"2026-10-12T13:50:00Z","v":211608,"vw":23.219581},{"c":23.255,"h":23.335,"l":23.21,"n":1296,"o":23.21,"t":"2026-10-12T13:55:00Z","v":256254,"vw":23.285453},{"c":23.27,"h":23.35,"l":23.2206,"n":1969,"o":23.26,"t":"2026-10-12T14:00:00Z","v":190279,"vw":23.270765},{"c":23.36,"h":23.38,"l":23.2,"n":1878,"o":23.28,"t":"2026-10-12T14:05:00Z","v":182552,"vw":23.302248},{"c":23.5286,"h":23.58,"l":23.36,"n":2862,"o":23.365,"t":"2026-10-12T14:10:00Z","v":328832,"vw":23.489424},{"c":23.4359,"h":23.62,"l":23.355,"n":2365,"o":23.525,"t":"2026-10-12T14:15:00Z","v":208717,"vw":23.499181},{"c":23.3399,"h":23.48,"l":23.305,"n":1625,"o":23.45,"t":"2026-10-12T14:20:00Z","v":173062,"vw":23.392151},{"c":23.395,"h":23.44,"l":23.325,"n":1407,"o":23.3388,"t":"2026-10-12T14:25:00Z","v":111645,"vw":23.386762},{"c":23.335,"h":23.42,"l":23.325,"n":1594,"o":23.395,"t":"2026-10-12T14:30:00Z","v":136272,"vw":23.369242},{"c":23.29,"h":23.365,"l":23.2301,"n":1912,"o":23.34,"t":"2026-10-12T14:35:00Z","v":153991,"vw":23.312002},{"c":23.28,"h":23.35,"l":23.27,"n":1305,"o":23.28,"t":"2026-10-12T14:40:00Z","v":95746,"vw":23.304377},{"c":23.35,"h":23.425,"l":23.265,"n":1891,"o":23.29,"t":"2026-10-12T14:45:00Z","v":204884,"vw":23.366487},{"c":23.455,"h":23.4699,"l":23.35,"n":1288,"o":23.35,"t":"2026-10-12T14:50:00Z","v":106944,"vw":23.428844},{"c":23.415,"h":23.47,"l":23.38,"n":1662,"o":23.47,"t":"2026-10-12T14:55:00Z","v":124824,"vw":23.427055},{"c":23.48,"h":23.48,"l":23.42,"n":1387,"o":23.42,"t":"2026-10-12T15:00:00Z","v":138527,"vw":23.448516},{"c":23.4559,"h":23.5,"l":23.43,"n":1465,"o":23.48,"t":"2026-10-12T15:05:00Z","v":122376,"vw":23.475529},{"c":23.415,"h":23.475,"l":23.405,"n":1087,"o":23.46,"t":"2026-10-12T15:10:00Z","v":68099,"vw":23.441479},{"c":23.49,"h":23.525,"l":23.4,"n":1576,"o":23.415,"t":"2026-10-12T15:15:00Z","v":151615,"vw":23.451309},{"c":23.42,"h":23.55,"l":23.41,"n":902,"o":23.485,"t":"2026-10-12T15:20:00Z","v":69534,"vw":23.489586},{"c":23.375,"h":23.45,"l":23.37,"n":1358,"o":23.43,"t":"2026-10-12T15:25:00Z","v":124548,"vw":23.418506},{"c":23.415,"h":23.425,"l":23.355,"n":1091,"o":23.38,"t":"2026-10-12T15:30:00Z","v":78672,"vw":23.397901},{"c":23.4,"h":23.4151,"l":23.35,"n":1122,"o":23.415,"t":"2026-10-12T15:35:00Z","v":87164,"vw":23.378452},{"c":23.5621,"h":23.615,"l":23.385,"n":2728,"o":23.4,"t":"2026-10-12T15:40:00Z","v":303537,"vw":23.502446},{"c":23.5,"h":23.59,"l":23.44,"n":1715,"o":23.565,"t":"2026-10-12T15:45:00Z","v":175040,"vw":23.533693},{"c":23.52,"h":23.54,"l":23.5,"n":1084,"o":23.5,"t":"2026-10-12T15:50:00Z","v":108857,"vw":23.52258},{"c":23.53,"h":23.575,"l":23.49,"n":1264,"o":23.52,"t":"2026-10-12T15:55:00Z","v":94319,"vw":23.542614},{"c":23.555,"h":23.56,"l":23.48,"n":1427,"o":23.525,"t":"2026-10-12T16:00:00Z","v":118949,"vw":23.52433},{"c":23.5,"h":23.57,"l":23.485,"n":1616,"o":23.56,"t":"2026-10-12T16:05:00Z","v":184882,"vw":23.541512},{"c":23.4197,"h":23.52,"l":23.4,"n":1367,"o":23.5,"t":"2026-10-12T16:10:00Z","v":134646,"vw":23.425468},{"c":23.415,"h":23.445,"l":23.4,"n":983,"o":23.415,"t":"2026-10-12T16:15:00Z","v":92830,"vw":23.422517},{"c":23.51,"h":23.53,"l":23.4,"n":1200,"o":23.42,"t":"2026-10-12T16:20:00Z","v":143604,"vw":23.47203},{"c":23.495,"h":23.56,"l":23.49,"n":1215,"o":23.5,"t":"2026-10-12T16:25:00Z","v":170961,"vw":23.532971},{"c":23.485,"h":23.53,"l":23.48,"n":703,"o":23.495,"t":"2026-10-12T16:30:00Z","v":64374,"vw":23.507621},{"c":23.4708,"h":23.53,"l":23.45,"n":788,"o":23.485,"t":"2026-10-12T16:35:00Z","v":64598,"vw":23.493024},{"c":23.49,"h":23.49,"l":23.38,"n":945,"o":23.48,"t":"2026-10-12T16:40:00Z","v":98760,"vw":23.426984},{"c":23.4439,"h":23.51,"l":23.44,"n":860,"o":23.495,"t":"2026-10-12T16:45:00Z","v":64550,"vw":23.479769},{"c":23.4,"h":23.45,"l":23.37,"n":874,"o":23.45,"t":"2026-10-12T16:50:00Z","v":69588,"vw":23.401076},{"c":23.3799,"h":23.425,"l":23.3781,"n":912,"o":23.4,"t":"2026-10-12T16:55:00Z","v":73064,"vw":23.406093},{"c":23.465,"h":23.49,"l":23.3742,"n":1131,"o":23.38,"t":"2026-10-12T17:00:00Z","v":120740,"vw":23.416682},{"c":23.485,"h":23.51,"l":23.46,"n":878,"o":23.47,"t":"2026-10-12T17:05:00Z","v":107580,"vw":23.487376},{"c":23.495,"h":23.51,"l":23.46,"n":686,"o":23.49,"t":"2026-10-12T17:10:00Z","v":65509,"vw":23.485493},{"c":23.5,"h":23.515,"l":23.4414,"n":978,"o":23.5,"t":"2026-10-12T17:15:00Z","v":77736,"vw":23.481709},{"c":23.495,"h":23.575,"l":23.49,"n":1049,"o":23.5,"t":"2026-10-12T17:20:00Z","v":101752,"vw":23.527502},{"c":23.505,"h":23.52,"l":23.48,"n":752,"o":23.495,"t":"2026-10-12T17:25:00Z","v":67238,"vw":23.494742},{"c":23.49,"h":23.535,"l":23.485,"n":693,"o":23.505,"t":"2026-10-12T17:30:00Z","v":52421,"vw":23.502078},{"c":23.465,"h":23.4851,"l":23.42,"n":844,"o":23.485,"t":"2026-10-12T17:35:00Z","v":78008,"vw":23.458962},{"c":23.445,"h":23.465,"l":23.415,"n":787,"o":23.465,"t":"2026-10-12T17:40:00Z","v":114510,"vw":23.44535},{"c":23.475,"h":23.5051,"l":23.435,"n":733,"o":23.445,"t":"2026-10-12T17:45:00Z","v":48513,"vw":23.465949},{"c":23.45,"h":23.475,"l":23.415,"n":979,"o":23.475,"t":"2026-10-12T17:50:00Z","v":62672,"vw":23.438663},{"c":23.385,"h":23.45,"l":23.38,"n":859,"o":23.445,"t":"2026-10-12T17:55:00Z","v":72162,"vw":23.419153},{"c":23.39,"h":23.445,"l":23.38,"n":766,"o":23.39,"t":"2026-10-12T18:00:00Z","v":69588,"vw":23.417196},{"c":23.43,"h":23.44,"l":23.38,"n":655,"o":23.395,"t":"2026-10-12T18:05:00Z","v":56444,"vw":23.412561},{"c":23.425,"h":23.445,"l":23.41,"n":607,"o":23.435,"t":"2026-10-12T18:10:00Z","v":50492,"vw":23.426875},{"c":23.425,"h":23.425,"l":23.39,"n":741,"o":23.42,"t":"2026-10-12T18:15:00Z","v":72451,"vw":23.408472},{"c":23.45,"h":23.47,"l":23.425,"n":728,"o":23.425,"t":"2026-10-12T18:20:00Z","v":72286,"vw":23.451644},{"c":23.415,"h":23.455,"l":23.415,"n":821,"o":23.451,"t":"2026-10-12T18:25:00Z","v":59711,"vw":23.440844},{"c":23.38,"h":23.41,"l":23.365,"n":782,"o":23.405,"t":"2026-10-12T18:30:00Z","v":68592,"vw":23.38441},{"c":23.3651,"h":23.395,"l":23.35,"n":656,"o":23.385,"t":"2026-10-12T18:35:00Z","v":53773,"vw":23.371602},{"c":23.35,"h":23.37,"l":23.33,"n":810,"o":23.36,"t":"2026-10-12T18:40:00Z","v":83966,"vw":23.352419},{"c":23.335,"h":23.3859,"l":23.31,"n":1098,"o":23.355,"t":"2026-10-12T18:45:00Z","v":120821,"vw":23.344158},{"c":23.365,"h":23.37,"l":23.315,"n":630,"o":23.34,"t":"2026-10-12T18:50:00Z","v":50524,"vw":23.337895},{"c":23.405,"h":23.46,"l":23.36,"n":976,"o":23.37,"t":"2026-10-12T18:55:00Z","v":145653,"vw":23.410295},{"c":23.43,"h":23.45,"l":23.41,"n":815,"o":23.41,"t":"2026-10-12T19:00:00Z","v":87614,"vw":23.435727},{"c":23.38,"h":23.445,"l":23.38,"n":893,"o":23.43,"t":"2026-10-12T19:05:00Z","v":100964,"vw":23.414488},{"c":23.36,"h":23.4,"l":23.36,"n":721,"o":23.39,"t":"2026-10-12T19:10:00Z","v":50662,"vw":23.383729},{"c":23.345,"h":23.38,"l":23.3283,"n":1198,"o":23.365,"t":"2026-10-12T19:15:00Z","v":145646,"vw":23.353302},{"c":23.33,"h":23.38,"l":23.325,"n":875,"o":23.345,"t":"2026-10-12T19:20:00Z","v":82043,"vw":23.349434},{"c":23.395,"h":23.41,"l":23.3301,"n":1066,"o":23.3301,"t":"2026-10-12T19:25:00Z","v":98545,"vw":23.376592},{"c":23.43,"h":23.49,"l":23.39,"n":1259,"o":23.395,"t":"2026-10-12T19:30:00Z","v":143564,"vw":23.443689},{"c":23.435,"h":23.45,"l":23.4,"n":1084,"o":23.43,"t":"2026-10-12T19:35:00Z","v":95826,"vw":23.42874},{"c":23.445,"h":23.5,"l":23.42,"n":1583,"o":23.43,"t":"2026-10-12T19:40:00Z","v":186314,"vw":23.442215},{"c":23.46,"h":23.46,"l":23.38,"n":1317,"o":23.45,"t":"2026-10-12T19:45:00Z","v":137982,"vw":23.419038},{"c":23.41,"h":23.535,"l":23.41,"n":2642,"o":23.46,"t":"2026-10-12T19:50:00Z","v":324187,"vw":23.487019},{"c":23.26,"h":23.41,"l":23.23,"n":8787,"o":23.41,"t":"2026-10-12T19:55:00Z","v":1210026,"vw":23.298724},{"c":23.2,"h":23.34,"l":23.01,"n":615,"o":23.26,"t":"2026-10-12T20:00:00Z","v":2059994,"vw":23.239337},{"c":23.2357,"h":23.2357,"l":23.18,"n":86,"o":23.19,"t":"2026-10-12T20:05:00Z","v":9455,"vw":23.1982},{"c":23.22,"h":23.24,"l":23.18,"n":76,"o":23.23,"t":"2026-10-12T20:10:00Z","v":17750,"vw":23.233251},{"c":23.2132,"h":23.2375,"l":23.21,"n":74,"o":23.2138,"t":"2026-10-12T20:15:00Z","v":8168,"vw":23.218127},{"c":23.23,"h":23.24,"l":23.2126,"n":44,"o":23.2126,"t":"2026-10-12T20:20:00Z","v":13684,"vw":23.22577},{"c":23.24,"h":23.24,"l":23.23,"n":38,"o":23.2384,"t":"2026-10-12T20:25:00Z","v":7003,"vw":23.235782},{"c":23.23,"h":23.2397,"l":23.2238,"n":28,"o":23.2306,"t":"2026-10-12T20:30:00Z","v":3503,"vw":23.232291},{"c":23.25,"h":23.25,"l":23.1977,"n":81,"o":23.23,"t":"2026-10-12T20:35:00Z","v":117657,"vw":23.249013},{"c":23.18,"h":23.23,"l":23.18,"n":26,"o":23.23,"t":"2026-10-12T20:40:00Z","v":4013,"vw":23.222799},{"c":23.2343,"h":23.2343,"l":23.21,"n":19,"o":23.2247,"t":"2026-10-12T20:45:00Z","v":7077,"vw":23.228234},{"c":23.25,"h":23.25,"l":23.22,"n":25,"o":23.22,"t":"2026-10-12T20:50:00Z","v":2082,"vw":23.232754},{"c":23.24,"h":23.2431,"l":23.23,"n":9,"o":23.2431,"t":"2026-10-12T20:55:00Z","v":901,"vw":23.237656},{"c":23.21,"h":23.25,"l":23.21,"n":38,"o":23.23,"t":"2026-10-12T21:00:00Z","v":4144,"vw":23.228569},{"c":23.2225,"h":23.2359,"l":23.2182,"n":20,"o":23.2359,"t":"2026-10-12T21:05:00Z","v":2624,"vw":23.227126},{"c":23.25,"h":23.25,"l":23.2,"n":7,"o":23.2223,"t":"2026-10-12T21:10:00Z","v":1396,"vw":23.219307},{"c":23.25,"h":23.25,"l":23.25,"n":6,"o":23.25,"t":"2026-10-12T21:15:00Z","v":143,"vw":23.25},{"c":23.24,"h":23.24,"l":23.2242,"n":4,"o":23.2242,"t":"2026-10-12T21:20:00Z","v":606,"vw":23.228501},{"c":23.23,"h":23.23,"l":23.23,"n":5,"o":23.23,"t":"2026-10-12T21:25:00Z","v":225,"vw":23.23},{"c":23.22,"h":23.22,"l":23.21,"n":10,"o":23.21,"t":"2026-10-12T21:30:00Z","v":3292,"vw":23.218738},{"c":23.2108,"h":23.2108,"l":23.2108,"n":2,"o":23.2108,"t":"2026-10-12T21:35:00Z","v":127,"vw":23.2108},{"c":23.22,"h":23.22,"l":23.22,"n":9,"o":23.22,"t":"2026-10-12T21:40:00Z","v":798,"vw":23.22},{"c":23.18,"h":23.21,"l":23.18,"n":66,"o":23.21,"t":"2026-10-12T21:45:00Z","v":11564,"vw":23.198597},{"c":23.18,"h":23.2079,"l":23.17,"n":55,"o":23.18,"t":"2026-10-12T21:50:00Z","v":10516,"vw":23.178791},{"c":23.2044,"h":23.23,"l":23.17,"n":30,"o":23.18,"t":"2026-10-12T21:55:00Z","v":7379,"vw":23.187828},{"c":23.17,"h":23.1743,"l":23.15,"n":24,"o":23.1547,"t":"2026-10-12T22:00:00Z","v":2398,"vw":23.165374},{"c":23.21,"h":23.21,"l":23.13,"n":49,"o":23.1732,"t":"2026-10-12T22:05:00Z","v":3128,"vw":23.194624},{"c":23.153,"h":23.1923,"l":23.1408,"n":28,"o":23.1408,"t":"2026-10-12T22:10:00Z","v":1257,"vw":23.153427},{"c":23.179,"h":23.179,"l":23.179,"n":13,"o":23.179,"t":"2026-10-12T22:15:00Z","v":368,"vw":23.179},{"c":23.18,"h":23.2,"l":23.179,"n":30,"o":23.179,"t":"2026-10-12T22:20:00Z","v":7163,"vw":23.187302},{"c":23.2024,"h":23.21,"l":23.2,"n":11,"o":23.2,"t":"2026-10-12T22:25:00Z","v":1589,"vw":23.2048},{"c":23.1595,"h":23.1595,"l":23.1595,"n":2,"o":23.1595,"t":"2026-10-12T22:30:00Z","v":225,"vw":23.1595},{"c":23.1877,"h":23.21,"l":23.18,"n":25,"o":23.21,"t":"2026-10-12T22:35:00Z","v":2150,"vw":23.199557},{"c":23.18,"h":23.1877,"l":23.18,"n":14,"o":23.1877,"t":"2026-10-12T22:40:00Z","v":2114,"vw":23.182742},{"c":23.2,"h":23.22,"l":23.1854,"n":41,"o":23.1854,"t":"2026-10-12T22:45:00Z","v":6074,"vw":23.213838},{"c":23.2138,"h":23.2138,"l":23.2,"n":14,"o":23.21,"t":"2026-10-12T22:50:00Z","v":980,"vw":23.210981},{"c":23.18,"h":23.1856,"l":23.18,"n":10,"o":23.1856,"t":"2026-10-12T22:55:00Z","v":518,"vw":23.181953},{"c":23.1699,"h":23.1948,"l":23.15,"n":69,"o":23.18,"t":"2026-10-12T23:00:00Z","v":14153,"vw":23.164143},{"c":23.18,"h":23.18,"l":23.14,"n":18,"o":23.14,"t":"2026-10-12T23:05:00Z","v":6363,"vw":23.146606},{"c":23.12,"h":23.17,"l":23.12,"n":37,"o":23.17,"t":"2026-10-12T23:10:00Z","v":5586,"vw":23.138427},{"c":23.1246,"h":23.14,"l":23.12,"n":16,"o":23.14,"t":"2026-10-12T23:15:00Z","v":6072,"vw":23.121537},{"c":23.1,"h":23.1352,"l":23.1,"n":55,"o":23.12,"t":"2026-10-12T23:20:00Z","v":3457,"vw":23.10597},{"c":23.11,"h":23.11,"l":23.08,"n":65,"o":23.1,"t":"2026-10-12T23:25:00Z","v":6067,"vw":23.096633},{"c":23.14,"h":23.14,"l":23.08,"n":33,"o":23.1057,"t":"2026-10-12T23:30:00Z","v":6089,"vw":23.089026},{"c":23,"h":23.1397,"l":23,"n":146,"o":23.09,"t":"2026-10-12T23:35:00Z","v":15051,"vw":23.066529},{"c":23.02,"h":23.04,"l":23,"n":40,"o":23,"t":"2026-10-12T23:40:00Z","v":10703,"vw":23.017429},{"c":23.0101,"h":23.05,"l":23,"n":66,"o":23.01,"t":"2026-10-12T23:45:00Z","v":16923,"vw":23.004839},{"c":23.0499,"h":23.05,"l":23.01,"n":52,"o":23.01,"t":"2026-10-12T23:50:00Z","v":8484,"vw":23.035031},{"c":23.01,"h":23.0464,"l":23,"n":286,"o":23.0464,"t":"2026-10-12T23:55:00Z","v":28766,"vw":23.009277},{"c":22.86,"h":22.98,"l":22.69,"n":779,"o":22.9,"t":"2026-10-13T08:00:00Z","v":78994,"vw":22.815058},{"c":22.8507,"h":22.9,"l":22.81,"n":61,"o":22.87,"t":"2026-10-13T08:05:00Z","v":6078,"vw":22.85887},{"c":22.88,"h":22.88,"l":22.8,"n":13,"o":22.84,"t":"2026-10-13T08:10:00Z","v":1822,"vw":22.845665},{"c":22.89,"h":22.89,"l":22.87,"n":39,"o":22.88,"t":"2026-10-13T08:15:00Z","v":1700,"vw":22.880106},{"c":22.9,"h":22.9,"l":22.89,"n":8,"o":22.89,"t":"2026-10-13T08:20:00Z","v":3104,"vw":22.898327},{"c":23.01,"h":23.01,"l":22.97,"n":30,"o":22.97,"t":"2026-10-13T08:25:00Z","v":3853,"vw":22.976465},{"c":23,"h":23.04,"l":23,"n":6,"o":23.04,"t":"2026-10-13T08:30:00Z","v":2570,"vw":23.005861},{"c":23,"h":23,"l":23,"n":5,"o":23,"t":"2026-10-13T08:35:00Z","v":570,"vw":23},{"c":23.05,"h":23.0594,"l":23,"n":17,"o":23,"t":"2026-10-13T08:40:00Z","v":2959,"vw":23.036471},{"c":23.06,"h":23.06,"l":23.05,"n":12,"o":23.06,"t":"2026-10-13T08:45:00Z","v":1894,"vw":23.056757},{"c":22.9497,"h":23.02,"l":22.9497,"n":36,"o":23.02,"t":"2026-10-13T08:50:00Z","v":7755,"vw":23.005574},{"c":23.045,"h":23.06,"l":22.9745,"n":9,"o":22.9745,"t":"2026-10-13T08:55:00Z","v":2639,"vw":23.04689},{"c":23.01,"h":23.01,"l":23.01,"n":5,"o":23.01,"t":"2026-10-13T09:00:00Z","v":1110,"vw":23.01},{"c":23,"h":23,"l":22.99,"n":15,"o":23,"t":"2026-10-13T09:05:00Z","v":994,"vw":22.995334},{"c":23.04,"h":23.04,"l":23,"n":6,"o":23,"t":"2026-10-13T09:10:00Z","v":1288,"vw":23.008077},{"c":23.02,"h":23.02,"l":23,"n":3,"o":23.02,"t":"2026-10-13T09:20:00Z","v":1328,"vw":23.018494},{"c":22.98,"h":22.98,"l":22.98,"n":3,"o":22.98,"t":"2026-10-13T09:25:00Z","v":250,"vw":22.98},{"c":22.96,"h":22.99,"l":22.96,"n":17,"o":22.98,"t":"2026-10-13T09:30:00Z","v":1288,"vw":22.981374},{"c":22.95,"h":22.95,"l":22.95,"n":7,"o":22.95,"t":"2026-10-13T09:35:00Z","v":348,"vw":22.95},{"c":22.95,"h":22.95,"l":22.92,"n":3,"o":22.92,"t":"2026-10-13T09:40:00Z","v":6936,"vw":22.948629},{"c":22.9,"h":22.91,"l":22.9,"n":24,"o":22.91,"t":"2026-10-13T09:45:00Z","v":2099,"vw":22.900524},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-10-13T09:50:00Z","v":401,"vw":22.9},{"c":22.9,"h":22.925,"l":22.9,"n":6,"o":22.92,"t":"2026-10-13T09:55:00Z","v":379,"vw":22.915},{"c":22.93,"h":22.93,"l":22.91,"n":24,"o":22.91,"t":"2026-10-13T10:00:00Z","v":1225,"vw":22.912597},{"c":22.93,"h":22.93,"l":22.93,"n":3,"o":22.93,"t":"2026-10-13T10:05:00Z","v":140,"vw":22.93},{"c":22.92,"h":22.93,"l":22.92,"n":7,"o":22.93,"t":"2026-10-13T10:10:00Z","v":502,"vw":22.925},{"c":22.91,"h":22.92,"l":22.91,"n":10,"o":22.92,"t":"2026-10-13T10:15:00Z","v":671,"vw":22.915263},{"c":22.94,"h":22.94,"l":22.9121,"n":12,"o":22.94,"t":"2026-10-13T10:20:00Z","v":1040,"vw":22.931421},{"c":22.85,"h":22.92,"l":22.85,"n":52,"o":22.92,"t":"2026-10-13T10:25:00Z","v":5991,"vw":22.899371},{"c":22.9,"h":22.9,"l":22.9,"n":5,"o":22.9,"t":"2026-10-13T10:30:00Z","v":400,"vw":22.9},{"c":22.85,"h":22.85,"l":22.85,"n":13,"o":22.85,"t":"2026-10-13T10:35:00Z","v":6916,"vw":22.85},{"c":22.81,"h":22.86,"l":22.81,"n":25,"o":22.86,"t":"2026-10-13T10:40:00Z","v":2399,"vw":22.844389},{"c":22.8,"h":22.8108,"l":22.79,"n":23,"o":22.8108,"t":"2026-10-13T10:45:00Z","v":4276,"vw":22.799117},{"c":22.77,"h":22.8,"l":22.77,"n":30,"o":22.8,"t":"2026-10-13T10:50:00Z","v":2013,"vw":22.782655},{"c":22.76,"h":22.77,"l":22.76,"n":24,"o":22.76,"t":"2026-10-13T10:55:00Z","v":14101,"vw":22.764875},{"c":22.6625,"h":22.83,"l":22.66,"n":317,"o":22.795,"t":"2026-10-13T11:00:00Z","v":36564,"vw":22.753092},{"c":22.6669,"h":22.7,"l":22.63,"n":132,"o":22.66,"t":"2026-10-13T11:05:00Z","v":98060,"vw":22.64203},{"c":22.68,"h":22.7,"l":22.65,"n":73,"o":22.7,"t":"2026-10-13T11:10:00Z","v":6208,"vw":22.667708},{"c":22.5479,"h":22.6934,"l":22.53,"n":245,"o":22.68,"t":"2026-10-13T11:15:00Z","v":56909,"vw":22.573003},{"c":22.61,"h":22.6626,"l":22.51,"n":116,"o":22.52,"t":"2026-10-13T11:20:00Z","v":19161,"vw":22.590368},{"c":22.58,"h":22.63,"l":22.58,"n":45,"o":22.63,"t":"2026-10-13T11:25:00Z","v":2463,"vw":22.603808},{"c":22.66,"h":22.68,"l":22.59,"n":86,"o":22.62,"t":"2026-10-13T11:30:00Z","v":8949,"vw":22.616426},{"c":22.69,"h":22.7,"l":22.5941,"n":66,"o":22.64,"t":"2026-10-13T11:35:00Z","v":7727,"vw":22.643398},{"c":22.6667,"h":22.69,"l":22.6199,"n":50,"o":22.6898,"t":"2026-10-13T11:40:00Z","v":1615,"vw":22.665275},{"c":22.68,"h":22.6923,"l":22.6267,"n":104,"o":22.6267,"t":"2026-10-13T11:45:00Z","v":8488,"vw":22.66684},{"c":22.6,"h":22.6734,"l":22.6,"n":46,"o":22.65,"t":"2026-10-13T11:50:00Z","v":7876,"vw":22.608432},{"c":22.645,"h":22.65,"l":22.61,"n":14,"o":22.61,"t":"2026-10-13T11:55:00Z","v":1336,"vw":22.62233},{"c":22.3384,"h":22.61,"l":22.25,"n":770,"o":22.6,"t":"2026-10-13T12:00:00Z","v":77299,"vw":22.409461},{"c":22.3552,"h":22.45,"l":22.33,"n":228,"o":22.38,"t":"2026-10-13T12:05:00Z","v":27634,"vw":22.387014},{"c":22.3743,"h":22.41,"l":22.3361,"n":136,"o":22.4,"t":"2026-10-13T12:10:00Z","v":19634,"vw":22.383204},{"c":22.38,"h":22.5345,"l":22.27,"n":199,"o":22.38,"t":"2026-10-13T12:15:00Z","v":21716,"vw":22.387206},{"c":22.38,"h":22.38,"l":22.28,"n":152,"o":22.38,"t":"2026-10-13T12:20:00Z","v":18473,"vw":22.317899},{"c":22.38,"h":22.5,"l":22.33,"n":139,"o":22.39,"t":"2026-10-13T12:25:00Z","v":12876,"vw":22.395091},{"c":22.23,"h":22.5,"l":22.22,"n":342,"o":22.39,"t":"2026-10-13T12:30:00Z","v":34644,"vw":22.34013},{"c":22.28,"h":22.32,"l":22.18,"n":482,"o":22.22,"t":"2026-10-13T12:35:00Z","v":59707,"vw":22.245129},{"c":22.22,"h":22.34,"l":22.22,"n":243,"o":22.25,"t":"2026-10-13T12:40:00Z","v":18372,"vw":22.287984},{"c":22.26,"h":22.2686,"l":22.11,"n":420,"o":22.22,"t":"2026-10-13T12:45:00Z","v":59547,"vw":22.178796},{"c":22.2249,"h":22.31,"l":22.2249,"n":165,"o":22.2339,"t":"2026-10-13T12:50:00Z","v":28261,"vw":22.28137},{"c":22.2235,"h":22.29,"l":22.22,"n":137,"o":22.2276,"t":"2026-10-13T12:55:00Z","v":13297,"vw":22.247764},{"c":22.18,"h":22.25,"l":22.18,"n":237,"o":22.2479,"t":"2026-10-13T13:00:00Z","v":28598,"vw":22.220709},{"c":22.3,"h":22.3,"l":22.12,"n":317,"o":22.1676,"t":"2026-10-13T13:05:00Z","v":53599,"vw":22.191538},{"c":22.13,"h":22.25,"l":22.13,"n":144,"o":22.25,"t":"2026-10-13T13:10:00Z","v":14632,"vw":22.187144},{"c":22.082,"h":22.2095,"l":22.08,"n":272,"o":22.1663,"t":"2026-10-13T13:15:00Z","v":40810,"vw":22.12854},{"c":22.12,"h":22.2102,"l":22.0983,"n":190,"o":22.0983,"t":"2026-10-13T13:20:00Z","v":19219,"vw":22.165201},{"c":22.11,"h":22.21,"l":22.02,"n":500,"o":22.118,"t":"2026-10-13T13:25:00Z","v":47538,"vw":22.107111},{"c":21.79,"h":22.27,"l":21.79,"n":10847,"o":22.13,"t":"2026-10-13T13:30:00Z","v":1755813,"vw":22.008858},{"c":21.8,"h":21.87,"l":21.555,"n":7484,"o":21.785,"t":"2026-10-13T13:35:00Z","v":1229755,"vw":21.703153},{"c":21.83,"h":21.99,"l":21.67,"n":4906,"o":21.7999,"t":"2026-10-13T13:40:00Z","v":854110,"vw":21.823867},{"c":21.71,"h":21.95,"l":21.69,"n":4268,"o":21.825,"t":"2026-10-13T13:45:00Z","v":662905,"vw":21.819997},{"c":21.57,"h":21.7,"l":21.48,"n":7587,"o":21.7,"t":"2026-10-13T13:50:00Z","v":1298904,"vw":21.564488},{"c":21.53,"h":21.59,"l":21.44,"n":4278,"o":21.5642,"t":"2026-10-13T13:55:00Z","v":584628,"vw":21.525342},{"c":21.54,"h":21.6,"l":21.46,"n":3753,"o":21.54,"t":"2026-10-13T14:00:00Z","v":562896,"vw":21.54878},{"c":21.74,"h":21.79,"l":21.47,"n":4537,"o":21.54,"t":"2026-10-13T14:05:00Z","v":623709,"vw":21.614809},{"c":22.01,"h":22.045,"l":21.725,"n":3736,"o":21.745,"t":"2026-10-13T14:10:00Z","v":614506,"vw":21.923237},{"c":21.975,"h":22.15,"l":21.92,"n":2666,"o":22.0101,"t":"2026-10-13T14:15:00Z","v":414366,"vw":22.035559},{"c":22.06,"h":22.07,"l":21.9,"n":2028,"o":21.97,"t":"2026-10-13T14:20:00Z","v":294253,"vw":22.00027},{"c":21.985,"h":22.0997,"l":21.985,"n":2064,"o":22.065,"t":"2026-10-13T14:25:00Z","v":268139,"vw":22.029713},{"c":22.055,"h":22.135,"l":21.975,"n":2154,"o":21.9899,"t":"2026-10-13T14:30:00Z","v":284881,"vw":22.036779},{"c":22.07,"h":22.15,"l":21.98,"n":1688,"o":22.055,"t":"2026-10-13T14:35:00Z","v":180791,"vw":22.068496},{"c":22.195,"h":22.2073,"l":22.035,"n":1714,"o":22.07,"t":"2026-10-13T14:40:00Z","v":214119,"vw":22.126157},{"c":22.075,"h":22.24,"l":22.065,"n":1774,"o":22.195,"t":"2026-10-13T14:45:00Z","v":203997,"vw":22.146987},{"c":22.01,"h":22.12,"l":21.99,"n":1987,"o":22.075,"t":"2026-10-13T14:50:00Z","v":278362,"vw":22.056497},{"c":22.025,"h":22.1,"l":22,"n":1586,"o":22.002,"t":"2026-10-13T14:55:00Z","v":176016,"vw":22.040494},{"c":21.95,"h":22.05,"l":21.87,"n":3511,"o":22.025,"t":"2026-10-13T15:00:00Z","v":441702,"vw":21.950151},{"c":21.96,"h":21.97,"l":21.905,"n":1421,"o":21.945,"t":"2026-10-13T15:05:00Z","v":141112,"vw":21.938475},{"c":21.975,"h":22.0019,"l":21.85,"n":1771,"o":21.96,"t":"2026-10-13T15:10:00Z","v":191010,"vw":21.932828},{"c":21.815,"h":21.975,"l":21.805,"n":2820,"o":21.975,"t":"2026-10-13T15:15:00Z","v":447087,"vw":21.846046},{"c":21.93,"h":21.935,"l":21.8214,"n":1386,"o":21.8214,"t":"2026-10-13T15:20:00Z","v":204487,"vw":21.91066},{"c":21.96,"h":22.015,"l":21.925,"n":1811,"o":21.925,"t":"2026-10-13T15:25:00Z","v":187376,"vw":21.974286},{"c":21.95,"h":21.9951,"l":21.93,"n":3699,"o":21.9599,"t":"2026-10-13T15:30:00Z","v":449205,"vw":21.955962},{"c":21.8799,"h":21.965,"l":21.87,"n":2194,"o":21.955,"t":"2026-10-13T15:35:00Z","v":266051,"vw":21.923165},{"c":21.89,"h":21.9268,"l":21.85,"n":1189,"o":21.87,"t":"2026-10-13T15:40:00Z","v":136479,"vw":21.88104},{"c":21.87,"h":21.9,"l":21.845,"n":1400,"o":21.885,"t":"2026-10-13T15:45:00Z","v":167260,"vw":21.870527},{"c":21.845,"h":21.8779,"l":21.78,"n":1941,"o":21.8715,"t":"2026-10-13T15:50:00Z","v":306931,"vw":21.825935},{"c":21.855,"h":21.93,"l":21.8,"n":1486,"o":21.845,"t":"2026-10-13T15:55:00Z","v":193512,"vw":21.868602},{"c":21.93,"h":21.995,"l":21.835,"n":2482,"o":21.855,"t":"2026-10-13T16:00:00Z","v":367631,"vw":21.916257},{"c":21.9,"h":21.94,"l":21.85,"n":1477,"o":21.925,"t":"2026-10-13T16:05:00Z","v":228955,"vw":21.893967},{"c":21.955,"h":21.985,"l":21.84,"n":1644,"o":21.89,"t":"2026-10-13T16:10:00Z","v":233449,"vw":21.906879},{"c":22.12,"h":22.13,"l":21.96,"n":2153,"o":21.96,"t":"2026-10-13T16:15:00Z","v":466345,"vw":22.04178},{"c":22.125,"h":22.19,"l":22.065,"n":1719,"o":22.1299,"t":"2026-10-13T16:20:00Z","v":196195,"vw":22.124462},{"c":22.115,"h":22.14,"l":22.045,"n":1622,"o":22.1257,"t":"2026-10-13T16:25:00Z","v":180851,"vw":22.104757},{"c":22.265,"h":22.35,"l":22.12,"n":3065,"o":22.12,"t":"2026-10-13T16:30:00Z","v":471040,"vw":22.257957},{"c":22.36,"h":22.385,"l":22.245,"n":1806,"o":22.265,"t":"2026-10-13T16:35:00Z","v":269428,"vw":22.306653},{"c":22.4,"h":22.415,"l":22.34,"n":1449,"o":22.345,"t":"2026-10-13T16:40:00Z","v":176902,"vw":22.380313},{"c":22.47,"h":22.525,"l":22.375,"n":3531,"o":22.405,"t":"2026-10-13T16:45:00Z","v":649497,"vw":22.463707},{"c":22.51,"h":22.6,"l":22.4601,"n":2905,"o":22.48,"t":"2026-10-13T16:50:00Z","v":438712,"vw":22.52617},{"c":22.425,"h":22.5951,"l":22.425,"n":2039,"o":22.505,"t":"2026-10-13T16:55:00Z","v":268962,"vw":22.52883},{"c":22.39,"h":22.45,"l":22.345,"n":1624,"o":22.425,"t":"2026-10-13T17:00:00Z","v":252565,"vw":22.400522},{"c":22.395,"h":22.425,"l":22.3416,"n":1135,"o":22.395,"t":"2026-10-13T17:05:00Z","v":162489,"vw":22.383767},{"c":22.315,"h":22.415,"l":22.28,"n":1643,"o":22.4,"t":"2026-10-13T17:10:00Z","v":273033,"vw":22.343886},{"c":22.275,"h":22.34,"l":22.271,"n":1310,"o":22.315,"t":"2026-10-13T17:15:00Z","v":175530,"vw":22.309401},{"c":22.29,"h":22.31,"l":22.23,"n":1122,"o":22.275,"t":"2026-10-13T17:20:00Z","v":122844,"vw":22.270501},{"c":22.285,"h":22.335,"l":22.265,"n":1099,"o":22.285,"t":"2026-10-13T17:25:00Z","v":116388,"vw":22.290523},{"c":22.235,"h":22.35,"l":22.23,"n":1253,"o":22.2801,"t":"2026-10-13T17:30:00Z","v":159584,"vw":22.285583},{"c":22.375,"h":22.375,"l":22.22,"n":1239,"o":22.23,"t":"2026-10-13T17:35:00Z","v":172131,"vw":22.302755},{"c":22.365,"h":22.41,"l":22.3319,"n":926,"o":22.375,"t":"2026-10-13T17:40:00Z","v":108671,"vw":22.370888},{"c":22.4952,"h":22.52,"l":22.355,"n":1615,"o":22.365,"t":"2026-10-13T17:45:00Z","v":201643,"vw":22.43794},{"c":22.435,"h":22.52,"l":22.3643,"n":1273,"o":22.5,"t":"2026-10-13T17:50:00Z","v":159528,"vw":22.467184},{"c":22.46,"h":22.465,"l":22.34,"n":1340,"o":22.435,"t":"2026-10-13T17:55:00Z","v":163658,"vw":22.392642},{"c":22.485,"h":22.51,"l":22.421,"n":1206,"o":22.465,"t":"2026-10-13T18:00:00Z","v":135651,"vw":22.470871},{"c":22.5101,"h":22.61,"l":22.4735,"n":1931,"o":22.48,"t":"2026-10-13T18:05:00Z","v":277390,"vw":22.52376},{"c":22.455,"h":22.53,"l":22.455,"n":1287,"o":22.515,"t":"2026-10-13T18:10:00Z","v":192207,"vw":22.499564},{"c":22.435,"h":22.465,"l":22.415,"n":900,"o":22.455,"t":"2026-10-13T18:15:00Z","v":126475,"vw":22.441701},{"c":22.385,"h":22.45,"l":22.3701,"n":896,"o":22.4399,"t":"2026-10-13T18:20:00Z","v":106032,"vw":22.405057},{"c":22.43,"h":22.48,"l":22.375,"n":1430,"o":22.385,"t":"2026-10-13T18:25:00Z","v":204622,"vw":22.434843},{"c":22.41,"h":22.445,"l":22.4,"n":817,"o":22.425,"t":"2026-10-13T18:30:00Z","v":84577,"vw":22.420402},{"c":22.355,"h":22.44,"l":22.35,"n":1254,"o":22.41,"t":"2026-10-13T18:35:00Z","v":207617,"vw":22.399658},{"c":22.365,"h":22.3858,"l":22.34,"n":1095,"o":22.355,"t":"2026-10-13T18:40:00Z","v":129802,"vw":22.366748},{"c":22.42,"h":22.42,"l":22.365,"n":862,"o":22.365,"t":"2026-10-13T18:45:00Z","v":108127,"vw":22.398889},{"c":22.46,"h":22.465,"l":22.415,"n":950,"o":22.415,"t":"2026-10-13T18:50:00Z","v":98471,"vw":22.445052},{"c":22.37,"h":22.475,"l":22.37,"n":937,"o":22.465,"t":"2026-10-13T18:55:00Z","v":90665,"vw":22.405071},{"c":22.355,"h":22.41,"l":22.31,"n":1209,"o":22.37,"t":"2026-10-13T19:00:00Z","v":138773,"vw":22.352353},{"c":22.445,"h":22.475,"l":22.355,"n":907,"o":22.355,"t":"2026-10-13T19:05:00Z","v":125930,"vw":22.418923},{"c":22.43,"h":22.49,"l":22.355,"n":916,"o":22.4499,"t":"2026-10-13T19:10:00Z","v":100744,"vw":22.422567},{"c":22.475,"h":22.475,"l":22.39,"n":956,"o":22.43,"t":"2026-10-13T19:15:00Z","v":111492,"vw":22.419207},{"c":22.47,"h":22.49,"l":22.425,"n":1128,"o":22.475,"t":"2026-10-13T19:20:00Z","v":121816,"vw":22.464453},{"c":22.555,"h":22.57,"l":22.435,"n":2071,"o":22.48,"t":"2026-10-13T19:25:00Z","v":263990,"vw":22.504849},{"c":22.545,"h":22.625,"l":22.51,"n":2652,"o":22.55,"t":"2026-10-13T19:30:00Z","v":380597,"vw":22.569982},{"c":22.5699,"h":22.6189,"l":22.505,"n":1870,"o":22.545,"t":"2026-10-13T19:35:00Z","v":258558,"vw":22.564847},{"c":22.555,"h":22.615,"l":22.54,"n":2093,"o":22.565,"t":"2026-10-13T19:40:00Z","v":265059,"vw":22.580454},{"c":22.495,"h":22.57,"l":22.47,"n":2335,"o":22.555,"t":"2026-10-13T19:45:00Z","v":344251,"vw":22.52195},{"c":22.445,"h":22.545,"l":22.435,"n":3253,"o":22.5,"t":"2026-10-13T19:50:00Z","v":458455,"vw":22.48253},{"c":22.445,"h":22.465,"l":22.305,"n":9599,"o":22.45,"t":"2026-10-13T19:55:00Z","v":1440422,"vw":22.37487},{"c":22.433,"h":22.46,"l":22.22,"n":496,"o":22.44,"t":"2026-10-13T20:00:00Z","v":1277261,"vw":22.434394},{"c":22.44,"h":22.45,"l":22.34,"n":74,"o":22.42,"t":"2026-10-13T20:05:00Z","v":29929,"vw":22.393759},{"c":22.41,"h":22.4254,"l":22.4,"n":89,"o":22.41,"t":"2026-10-13T20:10:00Z","v":8264,"vw":22.408222},{"c":22.42,"h":22.43,"l":22.4,"n":78,"o":22.43,"t":"2026-10-13T20:15:00Z","v":8107,"vw":22.418742},{"c":22.38,"h":22.429,"l":22.36,"n":28,"o":22.429,"t":"2026-10-13T20:20:00Z","v":4416,"vw":22.385022},{"c":22.39,"h":22.4,"l":22.38,"n":38,"o":22.38,"t":"2026-10-13T20:25:00Z","v":20518,"vw":22.397911},{"c":22.39,"h":22.4,"l":22.38,"n":37,"o":22.39,"t":"2026-10-13T20:30:00Z","v":8447,"vw":22.388993},{"c":22.4,"h":22.44,"l":22.38,"n":55,"o":22.39,"t":"2026-10-13T20:35:00Z","v":156311,"vw":22.435089},{"c":22.3996,"h":22.4,"l":22.39,"n":27,"o":22.4,"t":"2026-10-13T20:40:00Z","v":7697,"vw":22.393413},{"c":22.4345,"h":22.44,"l":22.3903,"n":36,"o":22.3903,"t":"2026-10-13T20:45:00Z","v":7605,"vw":22.431094},{"c":22.47,"h":22.48,"l":22.42,"n":32,"o":22.42,"t":"2026-10-13T20:50:00Z","v":4147,"vw":22.461593},{"c":22.4245,"h":22.45,"l":22.42,"n":32,"o":22.45,"t":"2026-10-13T20:55:00Z","v":12733,"vw":22.447992},{"c":22.4229,"h":22.4367,"l":22.4229,"n":10,"o":22.4367,"t":"2026-10-13T21:00:00Z","v":806,"vw":22.428186},{"c":22.42,"h":22.44,"l":22.42,"n":10,"o":22.4367,"t":"2026-10-13T21:05:00Z","v":1190,"vw":22.437882},{"c":22.42,"h":22.4361,"l":22.4,"n":31,"o":22.42,"t":"2026-10-13T21:10:00Z","v":5036,"vw":22.409794},{"c":22.44,"h":22.44,"l":22.4049,"n":15,"o":22.4049,"t":"2026-10-13T21:15:00Z","v":807,"vw":22.42972},{"c":22.44,"h":22.44,"l":22.4315,"n":10,"o":22.4315,"t":"2026-10-13T21:20:00Z","v":1738,"vw":22.439455},{"c":22.4665,"h":22.4665,"l":22.44,"n":22,"o":22.44,"t":"2026-10-13T21:25:00Z","v":4436,"vw":22.456674},{"c":22.49,"h":22.49,"l":22.45,"n":59,"o":22.45,"t":"2026-10-13T21:30:00Z","v":8515,"vw":22.467056},{"c":22.54,"h":22.54,"l":22.48,"n":24,"o":22.4805,"t":"2026-10-13T21:35:00Z","v":10074,"vw":22.49823},{"c":22.494,"h":22.55,"l":22.48,"n":27,"o":22.536,"t":"2026-10-13T21:40:00Z","v":4405,"vw":22.511624},{"c":22.5392,"h":22.5399,"l":22.53,"n":13,"o":22.5399,"t":"2026-10-13T21:45:00Z","v":1583,"vw":22.538989},{"c":22.54,"h":22.54,"l":22.51,"n":8,"o":22.51,"t":"2026-10-13T21:50:00Z","v":1629,"vw":22.5275},{"c":22.49,"h":22.55,"l":22.49,"n":18,"o":22.54,"t":"2026-10-13T21:55:00Z","v":5059,"vw":22.507502},{"c":22.51,"h":22.55,"l":22.5049,"n":19,"o":22.5415,"t":"2026-10-13T22:00:00Z","v":1706,"vw":22.518195},{"c":22.54,"h":22.54,"l":22.48,"n":20,"o":22.48,"t":"2026-10-13T22:05:00Z","v":1762,"vw":22.51268},{"c":22.46,"h":22.54,"l":22.44,"n":24,"o":22.5393,"t":"2026-10-13T22:10:00Z","v":1503,"vw":22.487276},{"c":22.5112,"h":22.5112,"l":22.46,"n":6,"o":22.46,"t":"2026-10-13T22:15:00Z","v":568,"vw":22.501771},{"c":22.54,"h":22.54,"l":22.54,"n":7,"o":22.54,"t":"2026-10-13T22:20:00Z","v":343,"vw":22.54},{"c":22.45,"h":22.54,"l":22.45,"n":19,"o":22.5301,"t":"2026-10-13T22:25:00Z","v":1101,"vw":22.490825},{"c":22.5,"h":22.51,"l":22.47,"n":38,"o":22.51,"t":"2026-10-13T22:30:00Z","v":2822,"vw":22.501023},{"c":22.48,"h":22.48,"l":22.476,"n":14,"o":22.48,"t":"2026-10-13T22:35:00Z","v":1191,"vw":22.478733},{"c":22.5,"h":22.5,"l":22.45,"n":28,"o":22.5,"t":"2026-10-13T22:45:00Z","v":2761,"vw":22.483957},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-13T22:50:00Z","v":554,"vw":22.45},{"c":22.4562,"h":22.48,"l":22.4562,"n":33,"o":22.48,"t":"2026-10-13T22:55:00Z","v":1282,"vw":22.463614},{"c":22.43,"h":22.5004,"l":22.43,"n":39,"o":22.49,"t":"2026-10-13T23:00:00Z","v":4455,"vw":22.457082},{"c":22.4912,"h":22.4912,"l":22.415,"n":24,"o":22.415,"t":"2026-10-13T23:05:00Z","v":2932,"vw":22.426718},{"c":22.47,"h":22.47,"l":22.43,"n":29,"o":22.43,"t":"2026-10-13T23:10:00Z","v":1270,"vw":22.444737},{"c":22.45,"h":22.4812,"l":22.45,"n":4,"o":22.4812,"t":"2026-10-13T23:15:00Z","v":2274,"vw":22.453467},{"c":22.42,"h":22.42,"l":22.41,"n":5,"o":22.41,"t":"2026-10-13T23:20:00Z","v":466,"vw":22.415652},{"c":22.4175,"h":22.4806,"l":22.41,"n":17,"o":22.4104,"t":"2026-10-13T23:25:00Z","v":1394,"vw":22.418136},{"c":22.43,"h":22.4361,"l":22.41,"n":29,"o":22.41,"t":"2026-10-13T23:30:00Z","v":3314,"vw":22.416483},{"c":22.38,"h":22.4118,"l":22.38,"n":57,"o":22.4118,"t":"2026-10-13T23:35:00Z","v":14322,"vw":22.398106},{"c":22.42,"h":22.43,"l":22.401,"n":19,"o":22.401,"t":"2026-10-13T23:40:00Z","v":2176,"vw":22.413063},{"c":22.4142,"h":22.4361,"l":22.4142,"n":14,"o":22.42,"t":"2026-10-13T23:45:00Z","v":1379,"vw":22.418332},{"c":22.42,"h":22.4351,"l":22.4146,"n":17,"o":22.4146,"t":"2026-10-13T23:50:00Z","v":827,"vw":22.420919},{"c":22.3901,"h":22.44,"l":22.39,"n":39,"o":22.44,"t":"2026-10-13T23:55:00Z","v":34249,"vw":22.393997},{"c":22.35,"h":22.6,"l":22.25,"n":553,"o":22.41,"t":"2026-10-14T08:00:00Z","v":49398,"vw":22.397433},{"c":22.44,"h":22.44,"l":22.43,"n":11,"o":22.43,"t":"2026-10-14T08:05:00Z","v":10205,"vw":22.4398},{"c":22.49,"h":22.49,"l":22.49,"n":11,"o":22.49,"t":"2026-10-14T08:10:00Z","v":2070,"vw":22.49},{"c":22.51,"h":22.51,"l":22.49,"n":50,"o":22.49,"t":"2026-10-14T08:15:00Z","v":3126,"vw":22.496925},{"c":22.52,"h":22.52,"l":22.52,"n":7,"o":22.52,"t":"2026-10-14T08:20:00Z","v":1690,"vw":22.52},{"c":22.4335,"h":22.4335,"l":22.4335,"n":2,"o":22.4335,"t":"2026-10-14T08:25:00Z","v":101,"vw":22.4335},{"c":22.47,"h":22.47,"l":22.47,"n":2,"o":22.47,"t":"2026-10-14T08:30:00Z","v":368,"vw":22.47},{"c":22.3893,"h":22.43,"l":22.3893,"n":17,"o":22.43,"t":"2026-10-14T08:35:00Z","v":4763,"vw":22.406389},{"c":22.35,"h":22.39,"l":22.3437,"n":9,"o":22.39,"t":"2026-10-14T08:40:00Z","v":1072,"vw":22.360912},{"c":22.33,"h":22.33,"l":22.33,"n":2,"o":22.33,"t":"2026-10-14T08:45:00Z","v":501,"vw":22.33},{"c":22.33,"h":22.38,"l":22.33,"n":2,"o":22.38,"t":"2026-10-14T08:50:00Z","v":950,"vw":22.353684},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-14T08:55:00Z","v":500,"vw":22.32},{"c":22.31,"h":22.35,"l":22.31,"n":24,"o":22.34,"t":"2026-10-14T09:00:00Z","v":3431,"vw":22.330574},{"c":22.26,"h":22.3124,"l":22.25,"n":29,"o":22.3087,"t":"2026-10-14T09:05:00Z","v":3264,"vw":22.275449},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-14T09:10:00Z","v":636,"vw":22.3},{"c":22.2521,"h":22.2521,"l":22.25,"n":6,"o":22.25,"t":"2026-10-14T09:15:00Z","v":1027,"vw":22.251155},{"c":22.28,"h":22.32,"l":22.26,"n":16,"o":22.26,"t":"2026-10-14T09:20:00Z","v":2339,"vw":22.278418},{"c":22.21,"h":22.27,"l":22.21,"n":74,"o":22.27,"t":"2026-10-14T09:25:00Z","v":4467,"vw":22.239904},{"c":22.23,"h":22.23,"l":22.2,"n":9,"o":22.2,"t":"2026-10-14T09:30:00Z","v":1082,"vw":22.209},{"c":22.24,"h":22.24,"l":22.24,"n":5,"o":22.24,"t":"2026-10-14T09:35:00Z","v":242,"vw":22.24},{"c":22.34,"h":22.35,"l":22.25,"n":5,"o":22.28,"t":"2026-10-14T09:40:00Z","v":860,"vw":22.288708},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-14T09:50:00Z","v":200,"vw":22.29},{"c":22.27,"h":22.3,"l":22.27,"n":4,"o":22.3,"t":"2026-10-14T09:55:00Z","v":2250,"vw":22.290455},{"c":22.28,"h":22.29,"l":22.28,"n":5,"o":22.29,"t":"2026-10-14T10:00:00Z","v":476,"vw":22.285},{"c":22.18,"h":22.22,"l":22.18,"n":23,"o":22.22,"t":"2026-10-14T10:05:00Z","v":2571,"vw":22.19655},{"c":22.22,"h":22.2389,"l":22.2,"n":10,"o":22.2,"t":"2026-10-14T10:10:00Z","v":1504,"vw":22.223204},{"c":22.3,"h":22.3,"l":22.2293,"n":5,"o":22.2293,"t":"2026-10-14T10:20:00Z","v":633,"vw":22.2831},{"c":22.23,"h":22.26,"l":22.22,"n":15,"o":22.26,"t":"2026-10-14T10:30:00Z","v":2589,"vw":22.226312},{"c":22.235,"h":22.25,"l":22.23,"n":7,"o":22.23,"t":"2026-10-14T10:40:00Z","v":791,"vw":22.236154},{"c":22.25,"h":22.25,"l":22.21,"n":18,"o":22.21,"t":"2026-10-14T10:45:00Z","v":2257,"vw":22.235238},{"c":22.2,"h":22.21,"l":22.2,"n":16,"o":22.21,"t":"2026-10-14T10:50:00Z","v":1545,"vw":22.20913},{"c":22.0131,"h":22.243,"l":22.0131,"n":141,"o":22.24,"t":"2026-10-14T11:00:00Z","v":10421,"vw":22.104983},{"c":21.9654,"h":22.15,"l":21.9654,"n":154,"o":22.02,"t":"2026-10-14T11:05:00Z","v":15568,"vw":22.002177},{"c":22.05,"h":22.07,"l":22.006,"n":59,"o":22.0624,"t":"2026-10-14T11:10:00Z","v":2418,"vw":22.056173},{"c":22.1459,"h":22.18,"l":22.05,"n":39,"o":22.18,"t":"2026-10-14T11:15:00Z","v":5029,"vw":22.100279},{"c":22.05,"h":22.18,"l":22,"n":43,"o":22.18,"t":"2026-10-14T11:20:00Z","v":3688,"vw":22.031324},{"c":22.0391,"h":22.05,"l":21.9655,"n":49,"o":22.03,"t":"2026-10-14T11:25:00Z","v":8470,"vw":22.030855},{"c":22,"h":22.0683,"l":21.9939,"n":85,"o":21.9939,"t":"2026-10-14T11:30:00Z","v":12782,"vw":22.042137},{"c":22.12,"h":22.12,"l":21.95,"n":89,"o":21.97,"t":"2026-10-14T11:35:00Z","v":7523,"vw":21.994657},{"c":22.12,"h":22.12,"l":21.9647,"n":31,"o":21.9647,"t":"2026-10-14T11:40:00Z","v":6001,"vw":22.033449},{"c":22.0239,"h":22.04,"l":22,"n":18,"o":22.03,"t":"2026-10-14T11:45:00Z","v":2101,"vw":22.020734},{"c":22.07,"h":22.1,"l":22.04,"n":24,"o":22.1,"t":"2026-10-14T11:50:00Z","v":2351,"vw":22.06719},{"c":22.06,"h":22.1,"l":22.027,"n":19,"o":22.0278,"t":"2026-10-14T11:55:00Z","v":18831,"vw":22.028979},{"c":22.0855,"h":22.149,"l":22.06,"n":44,"o":22.06,"t":"2026-10-14T12:00:00Z","v":7836,"vw":22.095954},{"c":22.12,"h":22.1506,"l":22.07,"n":39,"o":22.1331,"t":"2026-10-14T12:05:00Z","v":3211,"vw":22.117216},{"c":22.17,"h":22.17,"l":22.1017,"n":16,"o":22.1036,"t":"2026-10-14T12:10:00Z","v":1498,"vw":22.131977},{"c":22.1326,"h":22.17,"l":22.13,"n":48,"o":22.13,"t":"2026-10-14T12:15:00Z","v":2794,"vw":22.140503},{"c":22.1083,"h":22.1589,"l":22.1042,"n":52,"o":22.1326,"t":"2026-10-14T12:20:00Z","v":7011,"vw":22.128392},{"c":22.26,"h":22.29,"l":22.1,"n":108,"o":22.16,"t":"2026-10-14T12:25:00Z","v":13232,"vw":22.188453},{"c":21.7099,"h":22.1,"l":21.7,"n":715,"o":22.1,"t":"2026-10-14T12:30:00Z","v":110251,"vw":21.78838},{"c":21.66,"h":21.7611,"l":21.5777,"n":560,"o":21.7233,"t":"2026-10-14T12:35:00Z","v":106342,"vw":21.659833},{"c":21.55,"h":21.7,"l":21.55,"n":304,"o":21.67,"t":"2026-10-14T12:40:00Z","v":59385,"vw":21.601434},{"c":21.66,"h":21.6776,"l":21.52,"n":311,"o":21.54,"t":"2026-10-14T12:45:00Z","v":50721,"vw":21.597374},{"c":21.5358,"h":21.66,"l":21.52,"n":233,"o":21.66,"t":"2026-10-14T12:50:00Z","v":41641,"vw":21.595617},{"c":21.56,"h":21.6,"l":21.5,"n":386,"o":21.5691,"t":"2026-10-14T12:55:00Z","v":37632,"vw":21.521421},{"c":21.55,"h":21.6503,"l":21.5,"n":276,"o":21.55,"t":"2026-10-14T13:00:00Z","v":28565,"vw":21.558541},{"c":21.57,"h":21.63,"l":21.54,"n":107,"o":21.63,"t":"2026-10-14T13:05:00Z","v":15794,"vw":21.55929},{"c":21.55,"h":21.59,"l":21.53,"n":122,"o":21.56,"t":"2026-10-14T13:10:00Z","v":10621,"vw":21.562889},{"c":21.4608,"h":21.59,"l":21.46,"n":211,"o":21.59,"t":"2026-10-14T13:15:00Z","v":31167,"vw":21.5027},{"c":21.58,"h":21.6,"l":21.44,"n":357,"o":21.4784,"t":"2026-10-14T13:20:00Z","v":68641,"vw":21.482269},{"c":21.6,"h":21.7,"l":21.53,"n":269,"o":21.58,"t":"2026-10-14T13:25:00Z","v":41444,"vw":21.623928},{"c":21.125,"h":21.8,"l":21.125,"n":5352,"o":21.61,"t":"2026-10-14T13:30:00Z","v":878877,"vw":21.487858},{"c":21.265,"h":21.28,"l":21.02,"n":5463,"o":21.12,"t":"2026-10-14T13:35:00Z","v":769805,"vw":21.139879},{"c":21.26,"h":21.36,"l":21.11,"n":3850,"o":21.27,"t":"2026-10-14T13:40:00Z","v":543136,"vw":21.234793},{"c":21.17,"h":21.3386,"l":21.11,"n":3570,"o":21.25,"t":"2026-10-14T13:45:00Z","v":445781,"vw":21.233205},{"c":20.945,"h":21.1875,"l":20.915,"n":6286,"o":21.18,"t":"2026-10-14T13:50:00Z","v":911036,"vw":20.998199},{"c":20.595,"h":20.96,"l":20.59,"n":4685,"o":20.945,"t":"2026-10-14T13:55:00Z","v":740222,"vw":20.797841},{"c":20.5757,"h":20.62,"l":20.441,"n":7599,"o":20.59,"t":"2026-10-14T14:00:00Z","v":1103859,"vw":20.526975},{"c":20.645,"h":20.6956,"l":20.5,"n":4618,"o":20.58,"t":"2026-10-14T14:05:00Z","v":685275,"vw":20.627853},{"c":20.585,"h":20.67,"l":20.57,"n":2742,"o":20.655,"t":"2026-10-14T14:10:00Z","v":318245,"vw":20.60994},{"c":20.5607,"h":20.64,"l":20.535,"n":4272,"o":20.58,"t":"2026-10-14T14:15:00Z","v":580253,"vw":20.602408},{"c":20.655,"h":20.68,"l":20.535,"n":3434,"o":20.56,"t":"2026-10-14T14:20:00Z","v":471490,"vw":20.612917},{"c":20.7,"h":20.74,"l":20.605,"n":2443,"o":20.64,"t":"2026-10-14T14:25:00Z","v":264621,"vw":20.678553},{"c":20.785,"h":20.79,"l":20.665,"n":2081,"o":20.6995,"t":"2026-10-14T14:30:00Z","v":247060,"vw":20.726799},{"c":20.815,"h":20.87,"l":20.725,"n":3047,"o":20.785,"t":"2026-10-14T14:35:00Z","v":386292,"vw":20.806885},{"c":21.055,"h":21.155,"l":20.8,"n":3072,"o":20.82,"t":"2026-10-14T14:40:00Z","v":413057,"vw":21.005739},{"c":21.05,"h":21.23,"l":21.035,"n":2618,"o":21.05,"t":"2026-10-14T14:45:00Z","v":423722,"vw":21.126699},{"c":21.0201,"h":21.08,"l":20.98,"n":2329,"o":21.05,"t":"2026-10-14T14:50:00Z","v":296187,"vw":21.031896},{"c":20.955,"h":21.1,"l":20.925,"n":2944,"o":21.02,"t":"2026-10-14T14:55:00Z","v":335737,"vw":21.020521},{"c":20.765,"h":20.965,"l":20.75,"n":1934,"o":20.945,"t":"2026-10-14T15:00:00Z","v":218673,"vw":20.830107},{"c":20.675,"h":20.755,"l":20.62,"n":1716,"o":20.755,"t":"2026-10-14T15:05:00Z","v":173741,"vw":20.675636},{"c":20.66,"h":20.6974,"l":20.62,"n":1782,"o":20.675,"t":"2026-10-14T15:10:00Z","v":190151,"vw":20.663916},{"c":20.625,"h":20.725,"l":20.6226,"n":1776,"o":20.665,"t":"2026-10-14T15:15:00Z","v":213257,"vw":20.677415},{"c":20.615,"h":20.64,"l":20.53,"n":2022,"o":20.63,"t":"2026-10-14T15:20:00Z","v":250660,"vw":20.581477},{"c":20.615,"h":20.69,"l":20.59,"n":2361,"o":20.615,"t":"2026-10-14T15:25:00Z","v":311794,"vw":20.643688},{"c":20.555,"h":20.665,"l":20.52,"n":1830,"o":20.615,"t":"2026-10-14T15:30:00Z","v":223469,"vw":20.578741},{"c":20.545,"h":20.585,"l":20.51,"n":1925,"o":20.55,"t":"2026-10-14T15:35:00Z","v":259352,"vw":20.547336},{"c":20.4551,"h":20.56,"l":20.45,"n":2976,"o":20.545,"t":"2026-10-14T15:40:00Z","v":397836,"vw":20.492362},{"c":20.465,"h":20.52,"l":20.455,"n":1844,"o":20.455,"t":"2026-10-14T15:45:00Z","v":284162,"vw":20.489061},{"c":20.52,"h":20.53,"l":20.46,"n":1642,"o":20.46,"t":"2026-10-14T15:50:00Z","v":238728,"vw":20.491627},{"c":20.48,"h":20.53,"l":20.42,"n":2231,"o":20.52,"t":"2026-10-14T15:55:00Z","v":253126,"vw":20.466484},{"c":20.4,"h":20.48,"l":20.38,"n":2339,"o":20.475,"t":"2026-10-14T16:00:00Z","v":235084,"vw":20.422639},{"c":20.385,"h":20.455,"l":20.37,"n":2215,"o":20.405,"t":"2026-10-14T16:05:00Z","v":257573,"vw":20.421472},{"c":20.29,"h":20.415,"l":20.25,"n":3115,"o":20.385,"t":"2026-10-14T16:10:00Z","v":414203,"vw":20.312488},{"c":20.34,"h":20.345,"l":20.27,"n":2185,"o":20.295,"t":"2026-10-14T16:15:00Z","v":282361,"vw":20.301693},{"c":20.2,"h":20.345,"l":20.2,"n":2492,"o":20.345,"t":"2026-10-14T16:20:00Z","v":324094,"vw":20.276544},{"c":20.22,"h":20.28,"l":20.15,"n":2928,"o":20.205,"t":"2026-10-14T16:25:00Z","v":325206,"vw":20.215698},{"c":20.385,"h":20.39,"l":20.15,"n":2880,"o":20.225,"t":"2026-10-14T16:30:00Z","v":411283,"vw":20.271907},{"c":20.4201,"h":20.4696,"l":20.375,"n":1974,"o":20.385,"t":"2026-10-14T16:35:00Z","v":294635,"vw":20.420257},{"c":20.3794,"h":20.45,"l":20.36,"n":2103,"o":20.42,"t":"2026-10-14T16:40:00Z","v":259214,"vw":20.400248},{"c":20.355,"h":20.405,"l":20.34,"n":1522,"o":20.38,"t":"2026-10-14T16:45:00Z","v":170047,"vw":20.367777},{"c":20.28,"h":20.36,"l":20.27,"n":1826,"o":20.35,"t":"2026-10-14T16:50:00Z","v":227688,"vw":20.322801},{"c":20.37,"h":20.37,"l":20.275,"n":1580,"o":20.285,"t":"2026-10-14T16:55:00Z","v":183886,"vw":20.321749},{"c":20.365,"h":20.3996,"l":20.34,"n":1516,"o":20.375,"t":"2026-10-14T17:00:00Z","v":198161,"vw":20.369142},{"c":20.355,"h":20.43,"l":20.34,"n":1958,"o":20.365,"t":"2026-10-14T17:05:00Z","v":335914,"vw":20.396604},{"c":20.3401,"h":20.365,"l":20.285,"n":2793,"o":20.36,"t":"2026-10-14T17:10:00Z","v":439764,"vw":20.321561},{"c":20.315,"h":20.365,"l":20.27,"n":1368,"o":20.345,"t":"2026-10-14T17:15:00Z","v":167247,"vw":20.315725},{"c":20.305,"h":20.32,"l":20.26,"n":1448,"o":20.3175,"t":"2026-10-14T17:20:00Z","v":179834,"vw":20.287227},{"c":20.185,"h":20.3095,"l":20.17,"n":1752,"o":20.305,"t":"2026-10-14T17:25:00Z","v":250422,"vw":20.214396},{"c":20.145,"h":20.19,"l":20.12,"n":1886,"o":20.185,"t":"2026-10-14T17:30:00Z","v":294009,"vw":20.155338},{"c":20.1399,"h":20.145,"l":20.075,"n":2362,"o":20.14,"t":"2026-10-14T17:35:00Z","v":339454,"vw":20.10792},{"c":20.11,"h":20.15,"l":20.095,"n":1618,"o":20.135,"t":"2026-10-14T17:40:00Z","v":267696,"vw":20.115393},{"c":20.055,"h":20.115,"l":20.03,"n":2293,"o":20.115,"t":"2026-10-14T17:45:00Z","v":357864,"vw":20.058758},{"c":20.075,"h":20.08,"l":20.01,"n":2257,"o":20.06,"t":"2026-10-14T17:50:00Z","v":340235,"vw":20.039935},{"c":20.055,"h":20.085,"l":20.02,"n":1642,"o":20.075,"t":"2026-10-14T17:55:00Z","v":209628,"vw":20.052064},{"c":20.105,"h":20.135,"l":20.04,"n":2332,"o":20.06,"t":"2026-10-14T18:00:00Z","v":375788,"vw":20.082839},{"c":20.095,"h":20.1696,"l":20.0802,"n":1634,"o":20.1096,"t":"2026-10-14T18:05:00Z","v":222753,"vw":20.124106},{"c":20.15,"h":20.185,"l":20.0801,"n":1431,"o":20.095,"t":"2026-10-14T18:10:00Z","v":181628,"vw":20.12319},{"c":20.13,"h":20.155,"l":20.09,"n":1429,"o":20.155,"t":"2026-10-14T18:15:00Z","v":167496,"vw":20.117497},{"c":20.125,"h":20.19,"l":20.105,"n":1368,"o":20.125,"t":"2026-10-14T18:20:00Z","v":184456,"vw":20.14729},{"c":20.115,"h":20.17,"l":20.0901,"n":1300,"o":20.125,"t":"2026-10-14T18:25:00Z","v":138328,"vw":20.124374},{"c":20.0975,"h":20.12,"l":20.04,"n":1796,"o":20.115,"t":"2026-10-14T18:30:00Z","v":199768,"vw":20.075621},{"c":20.045,"h":20.105,"l":20.04,"n":1268,"o":20.1,"t":"2026-10-14T18:35:00Z","v":108185,"vw":20.068128},{"c":20.025,"h":20.06,"l":20.02,"n":1374,"o":20.05,"t":"2026-10-14T18:40:00Z","v":190155,"vw":20.040338},{"c":20.075,"h":20.09,"l":20.01,"n":1802,"o":20.02,"t":"2026-10-14T18:45:00Z","v":204335,"vw":20.049573},{"c":20.115,"h":20.115,"l":20.07,"n":1533,"o":20.0701,"t":"2026-10-14T18:50:00Z","v":139239,"vw":20.094699},{"c":20.125,"h":20.16,"l":20.1,"n":1679,"o":20.115,"t":"2026-10-14T18:55:00Z","v":214876,"vw":20.13384},{"c":20.08,"h":20.145,"l":20.07,"n":1984,"o":20.12,"t":"2026-10-14T19:00:00Z","v":261775,"vw":20.109535},{"c":20.135,"h":20.14,"l":20.06,"n":1668,"o":20.075,"t":"2026-10-14T19:05:00Z","v":206900,"vw":20.099735},{"c":20.175,"h":20.2,"l":20.125,"n":1771,"o":20.14,"t":"2026-10-14T19:10:00Z","v":247261,"vw":20.173811},{"c":20.29,"h":20.3,"l":20.15,"n":1846,"o":20.1704,"t":"2026-10-14T19:15:00Z","v":229303,"vw":20.192528},{"c":20.315,"h":20.3595,"l":20.2505,"n":2390,"o":20.295,"t":"2026-10-14T19:20:00Z","v":380039,"vw":20.31295},{"c":20.255,"h":20.335,"l":20.23,"n":1939,"o":20.315,"t":"2026-10-14T19:25:00Z","v":227650,"vw":20.282865},{"c":20.22,"h":20.2899,"l":20.2,"n":2351,"o":20.255,"t":"2026-10-14T19:30:00Z","v":274299,"vw":20.245084},{"c":20.225,"h":20.28,"l":20.2,"n":2009,"o":20.225,"t":"2026-10-14T19:35:00Z","v":244276,"vw":20.228694},{"c":20.295,"h":20.33,"l":20.215,"n":2425,"o":20.22,"t":"2026-10-14T19:40:00Z","v":309636,"vw":20.270652},{"c":20.22,"h":20.3,"l":20.11,"n":3269,"o":20.295,"t":"2026-10-14T19:45:00Z","v":459618,"vw":20.186579},{"c":20.291,"h":20.36,"l":20.215,"n":3832,"o":20.22,"t":"2026-10-14T19:50:00Z","v":667959,"vw":20.305793},{"c":20.325,"h":20.39,"l":20.26,"n":7993,"o":20.295,"t":"2026-10-14T19:55:00Z","v":1501555,"vw":20.32934},{"c":20.35,"h":20.45,"l":20.2878,"n":227,"o":20.325,"t":"2026-10-14T20:00:00Z","v":1910941,"vw":20.325174},{"c":20.31,"h":20.3389,"l":20.3,"n":74,"o":20.33,"t":"2026-10-14T20:05:00Z","v":10432,"vw":20.314275},{"c":20.33,"h":20.35,"l":20.28,"n":82,"o":20.3158,"t":"2026-10-14T20:10:00Z","v":20209,"vw":20.31577},{"c":20.3,"h":20.39,"l":20.2865,"n":113,"o":20.3,"t":"2026-10-14T20:15:00Z","v":29908,"vw":20.363369},{"c":20.35,"h":20.39,"l":20.3,"n":84,"o":20.35,"t":"2026-10-14T20:20:00Z","v":16438,"vw":20.358641},{"c":20.34,"h":20.34,"l":20.3,"n":75,"o":20.306,"t":"2026-10-14T20:25:00Z","v":57564,"vw":20.323935},{"c":20.3039,"h":20.34,"l":20.3,"n":28,"o":20.3,"t":"2026-10-14T20:30:00Z","v":1416,"vw":20.319027},{"c":20.3007,"h":20.32,"l":20.3,"n":55,"o":20.31,"t":"2026-10-14T20:35:00Z","v":6855,"vw":20.309389},{"c":20.31,"h":20.32,"l":20.3,"n":41,"o":20.3098,"t":"2026-10-14T20:40:00Z","v":4607,"vw":20.304138},{"c":20.29,"h":20.325,"l":20.29,"n":115,"o":20.3,"t":"2026-10-14T20:45:00Z","v":103141,"vw":20.322966},{"c":20.282,"h":20.32,"l":20.28,"n":57,"o":20.29,"t":"2026-10-14T20:50:00Z","v":280393,"vw":20.28637},{"c":20.25,"h":20.32,"l":20.25,"n":98,"o":20.3,"t":"2026-10-14T20:55:00Z","v":31881,"vw":20.255591},{"c":20.25,"h":20.26,"l":20.25,"n":51,"o":20.26,"t":"2026-10-14T21:00:00Z","v":9191,"vw":20.254391},{"c":20.27,"h":20.27,"l":20.2508,"n":84,"o":20.2592,"t":"2026-10-14T21:05:00Z","v":12536,"vw":20.259913},{"c":20.2508,"h":20.2784,"l":20.25,"n":41,"o":20.2784,"t":"2026-10-14T21:10:00Z","v":9097,"vw":20.255044},{"c":20.19,"h":20.28,"l":20.19,"n":93,"o":20.27,"t":"2026-10-14T21:15:00Z","v":10480,"vw":20.237945},{"c":20.2046,"h":20.24,"l":20.12,"n":71,"o":20.18,"t":"2026-10-14T21:20:00Z","v":16131,"vw":20.168144},{"c":20.16,"h":20.1672,"l":20.15,"n":43,"o":20.15,"t":"2026-10-14T21:25:00Z","v":3808,"vw":20.157144},{"c":20.1062,"h":20.17,"l":20.1062,"n":67,"o":20.16,"t":"2026-10-14T21:30:00Z","v":9950,"vw":20.12484},{"c":20.1361,"h":20.14,"l":20.11,"n":76,"o":20.134,"t":"2026-10-14T21:35:00Z","v":5713,"vw":20.130731},{"c":20.1,"h":20.13,"l":20.1,"n":42,"o":20.13,"t":"2026-10-14T21:40:00Z","v":8652,"vw":20.122569},{"c":20.1062,"h":20.13,"l":20.08,"n":110,"o":20.1,"t":"2026-10-14T21:45:00Z","v":15577,"vw":20.092081},{"c":20.0784,"h":20.1,"l":20.06,"n":48,"o":20.08,"t":"2026-10-14T21:50:00Z","v":8166,"vw":20.076326},{"c":20.1105,"h":20.1478,"l":20.062,"n":42,"o":20.08,"t":"2026-10-14T21:55:00Z","v":16389,"vw":20.08314},{"c":20.187,"h":20.19,"l":20.15,"n":40,"o":20.15,"t":"2026-10-14T22:00:00Z","v":11619,"vw":20.163756},{"c":20.11,"h":20.154,"l":20.11,"n":47,"o":20.1536,"t":"2026-10-14T22:05:00Z","v":3568,"vw":20.139415},{"c":20.08,"h":20.145,"l":20.08,"n":93,"o":20.1077,"t":"2026-10-14T22:10:00Z","v":13367,"vw":20.098301},{"c":20.0208,"h":20.09,"l":20.02,"n":150,"o":20.09,"t":"2026-10-14T22:15:00Z","v":22944,"vw":20.069509},{"c":20.0373,"h":20.04,"l":20.01,"n":152,"o":20.02,"t":"2026-10-14T22:20:00Z","v":12157,"vw":20.020787},{"c":20.0626,"h":20.07,"l":20.01,"n":70,"o":20.0391,"t":"2026-10-14T22:25:00Z","v":10373,"vw":20.022157},{"c":20,"h":20.017,"l":20,"n":191,"o":20.01,"t":"2026-10-14T22:30:00Z","v":18201,"vw":20.009098},{"c":20.0085,"h":20.01,"l":19.99,"n":916,"o":20.0005,"t":"2026-10-14T22:35:00Z","v":70893,"vw":20.000638},{"c":19.9741,"h":20.0095,"l":19.895,"n":463,"o":20,"t":"2026-10-14T22:40:00Z","v":41714,"vw":19.965796},{"c":19.9567,"h":20,"l":19.9,"n":311,"o":19.91,"t":"2026-10-14T22:45:00Z","v":33614,"vw":19.955559},{"c":20.05,"h":20.15,"l":19.92,"n":130,"o":19.92,"t":"2026-10-14T22:50:00Z","v":12407,"vw":20.043399},{"c":20.0146,"h":20.08,"l":20.01,"n":61,"o":20.02,"t":"2026-10-14T22:55:00Z","v":7474,"vw":20.030927},{"c":20.05,"h":20.0518,"l":20.01,"n":73,"o":20.04,"t":"2026-10-14T23:00:00Z","v":6871,"vw":20.034083},{"c":20,"h":20.08,"l":20,"n":76,"o":20.04,"t":"2026-10-14T23:05:00Z","v":11064,"vw":20.027264},{"c":19.95,"h":20.0465,"l":19.95,"n":52,"o":20.02,"t":"2026-10-14T23:10:00Z","v":3417,"vw":20.002529},{"c":19.91,"h":20,"l":19.9,"n":68,"o":20,"t":"2026-10-14T23:15:00Z","v":3940,"vw":19.931513},{"c":19.92,"h":20.05,"l":19.9,"n":44,"o":19.95,"t":"2026-10-14T23:20:00Z","v":1818,"vw":19.925768},{"c":19.9371,"h":20.0265,"l":19.91,"n":106,"o":19.91,"t":"2026-10-14T23:25:00Z","v":17504,"vw":19.953604},{"c":19.9001,"h":19.939,"l":19.9,"n":115,"o":19.93,"t":"2026-10-14T23:30:00Z","v":7140,"vw":19.906672},{"c":19.89,"h":19.92,"l":19.88,"n":170,"o":19.9,"t":"2026-10-14T23:35:00Z","v":19015,"vw":19.895858},{"c":19.8048,"h":19.9,"l":19.8,"n":263,"o":19.8977,"t":"2026-10-14T23:40:00Z","v":16063,"vw":19.835285},{"c":19.79,"h":19.85,"l":19.71,"n":359,"o":19.81,"t":"2026-10-14T23:45:00Z","v":22979,"vw":19.782775},{"c":19.7592,"h":19.84,"l":19.7001,"n":157,"o":19.8,"t":"2026-10-14T23:50:00Z","v":18286,"vw":19.761689},{"c":19.8,"h":19.85,"l":19.7009,"n":162,"o":19.75,"t":"2026-10-14T23:55:00Z","v":32100,"vw":19.767665},{"c":19.67,"h":20.06,"l":19.5165,"n":1567,"o":19.65,"t":"2026-10-15T08:00:00Z","v":165813,"vw":19.701696},{"c":19.82,"h":19.94,"l":19.59,"n":73,"o":19.6,"t":"2026-10-15T08:05:00Z","v":6429,"vw":19.648553},{"c":19.521,"h":19.61,"l":19.495,"n":315,"o":19.61,"t":"2026-10-15T08:10:00Z","v":19938,"vw":19.513513},{"c":19.5,"h":19.6,"l":19.45,"n":75,"o":19.55,"t":"2026-10-15T08:15:00Z","v":15898,"vw":19.53939},{"c":19.45,"h":19.5,"l":19.44,"n":37,"o":19.5,"t":"2026-10-15T08:20:00Z","v":4872,"vw":19.457801},{"c":19.5,"h":19.51,"l":19.42,"n":128,"o":19.46,"t":"2026-10-15T08:25:00Z","v":17972,"vw":19.497846},{"c":19.5,"h":19.52,"l":19.45,"n":372,"o":19.495,"t":"2026-10-15T08:30:00Z","v":29683,"vw":19.506211},{"c":19.46,"h":19.498,"l":19.46,"n":46,"o":19.47,"t":"2026-10-15T08:35:00Z","v":4462,"vw":19.479605},{"c":19.45,"h":19.48,"l":19.45,"n":38,"o":19.47,"t":"2026-10-15T08:40:00Z","v":14905,"vw":19.457572},{"c":19.51,"h":19.51,"l":19.45,"n":147,"o":19.455,"t":"2026-10-15T08:45:00Z","v":18328,"vw":19.497871},{"c":19.64,"h":19.64,"l":19.49,"n":123,"o":19.51,"t":"2026-10-15T08:50:00Z","v":14794,"vw":19.523804},{"c":19.64,"h":19.6857,"l":19.56,"n":47,"o":19.63,"t":"2026-10-15T08:55:00Z","v":9676,"vw":19.617987},{"c":19.7,"h":19.7,"l":19.55,"n":64,"o":19.65,"t":"2026-10-15T09:00:00Z","v":6470,"vw":19.612341},{"c":19.6883,"h":19.6883,"l":19.67,"n":8,"o":19.67,"t":"2026-10-15T09:05:00Z","v":922,"vw":19.673229},{"c":19.7,"h":19.7,"l":19.68,"n":11,"o":19.68,"t":"2026-10-15T09:10:00Z","v":1684,"vw":19.696108},{"c":19.63,"h":19.7,"l":19.63,"n":7,"o":19.69,"t":"2026-10-15T09:15:00Z","v":2401,"vw":19.637472},{"c":19.6,"h":19.69,"l":19.6,"n":15,"o":19.69,"t":"2026-10-15T09:20:00Z","v":1701,"vw":19.626476},{"c":19.6061,"h":19.64,"l":19.6061,"n":10,"o":19.64,"t":"2026-10-15T09:25:00Z","v":509,"vw":19.62305},{"c":19.47,"h":19.55,"l":19.47,"n":51,"o":19.55,"t":"2026-10-15T09:30:00Z","v":4325,"vw":19.504843},{"c":19.465,"h":19.49,"l":19.465,"n":62,"o":19.48,"t":"2026-10-15T09:35:00Z","v":3820,"vw":19.477609},{"c":19.47,"h":19.5,"l":19.47,"n":11,"o":19.4939,"t":"2026-10-15T09:40:00Z","v":938,"vw":19.481986},{"c":19.46,"h":19.46,"l":19.4503,"n":34,"o":19.46,"t":"2026-10-15T09:45:00Z","v":4215,"vw":19.453859},{"c":19.45,"h":19.4963,"l":19.445,"n":116,"o":19.46,"t":"2026-10-15T09:50:00Z","v":9256,"vw":19.457909},{"c":19.42,"h":19.47,"l":19.42,"n":68,"o":19.45,"t":"2026-10-15T09:55:00Z","v":16509,"vw":19.432352},{"c":19.4201,"h":19.45,"l":19.42,"n":84,"o":19.45,"t":"2026-10-15T10:00:00Z","v":23415,"vw":19.43457},{"c":19.42,"h":19.44,"l":19.42,"n":33,"o":19.44,"t":"2026-10-15T10:05:00Z","v":1906,"vw":19.431243},{"c":19.4471,"h":19.4471,"l":19.43,"n":29,"o":19.44,"t":"2026-10-15T10:10:00Z","v":7532,"vw":19.439181},{"c":19.43,"h":19.44,"l":19.43,"n":48,"o":19.43,"t":"2026-10-15T10:15:00Z","v":13346,"vw":19.432334},{"c":19.375,"h":19.42,"l":19.375,"n":59,"o":19.4,"t":"2026-10-15T10:20:00Z","v":5922,"vw":19.399162},{"c":19.39,"h":19.44,"l":19.39,"n":52,"o":19.39,"t":"2026-10-15T10:25:00Z","v":8963,"vw":19.393166},{"c":19.34,"h":19.39,"l":19.3233,"n":170,"o":19.39,"t":"2026-10-15T10:30:00Z","v":8810,"vw":19.348441},{"c":19.38,"h":19.38,"l":19.33,"n":25,"o":19.33,"t":"2026-10-15T10:35:00Z","v":4298,"vw":19.338724},{"c":19.27,"h":19.37,"l":19.27,"n":86,"o":19.34,"t":"2026-10-15T10:40:00Z","v":12621,"vw":19.320824},{"c":19.26,"h":19.28,"l":19.23,"n":75,"o":19.28,"t":"2026-10-15T10:45:00Z","v":12089,"vw":19.267795},{"c":19.16,"h":19.26,"l":19.16,"n":178,"o":19.2,"t":"2026-10-15T10:50:00Z","v":18782,"vw":19.191501},{"c":19.1,"h":19.16,"l":19.1,"n":118,"o":19.15,"t":"2026-10-15T10:55:00Z","v":13385,"vw":19.125808},{"c":18.82,"h":19.12,"l":18.7106,"n":1369,"o":19.1,"t":"2026-10-15T11:00:00Z","v":147082,"vw":18.905867},{"c":19.0521,"h":19.08,"l":18.8,"n":839,"o":18.84,"t":"2026-10-15T11:05:00Z","v":105145,"vw":18.914432},{"c":19.07,"h":19.1097,"l":18.9,"n":290,"o":19,"t":"2026-10-15T11:10:00Z","v":66108,"vw":18.994227},{"c":19.2087,"h":19.2087,"l":19.0218,"n":289,"o":19.0624,"t":"2026-10-15T11:15:00Z","v":40141,"vw":19.101227},{"c":19.17,"h":19.25,"l":19.15,"n":170,"o":19.2153,"t":"2026-10-15T11:20:00Z","v":16579,"vw":19.191501},{"c":19.2,"h":19.2,"l":19.12,"n":259,"o":19.1865,"t":"2026-10-15T11:25:00Z","v":29644,"vw":19.161409},{"c":19.33,"h":19.33,"l":19.1311,"n":392,"o":19.2,"t":"2026-10-15T11:30:00Z","v":37161,"vw":19.224066},{"c":19.34,"h":19.4,"l":19.25,"n":261,"o":19.25,"t":"2026-10-15T11:35:00Z","v":35829,"vw":19.345058},{"c":19.2986,"h":19.4,"l":19.2733,"n":193,"o":19.37,"t":"2026-10-15T11:40:00Z","v":27640,"vw":19.355097},{"c":19.39,"h":19.4,"l":19.3097,"n":172,"o":19.3097,"t":"2026-10-15T11:45:00Z","v":29568,"vw":19.379465},{"c":19.35,"h":19.39,"l":19.3,"n":119,"o":19.39,"t":"2026-10-15T11:50:00Z","v":11162,"vw":19.34941},{"c":19.29,"h":19.344,"l":19.25,"n":87,"o":19.3227,"t":"2026-10-15T11:55:00Z","v":5417,"vw":19.312932},{"c":19.26,"h":19.29,"l":19.2,"n":121,"o":19.25,"t":"2026-10-15T12:00:00Z","v":17565,"vw":19.251543},{"c":19.2215,"h":19.27,"l":19.2215,"n":101,"o":19.26,"t":"2026-10-15T12:05:00Z","v":16234,"vw":19.263705},{"c":19.24,"h":19.29,"l":19.1935,"n":155,"o":19.22,"t":"2026-10-15T12:10:00Z","v":18496,"vw":19.216819},{"c":19.2624,"h":19.33,"l":19.25,"n":134,"o":19.28,"t":"2026-10-15T12:15:00Z","v":22012,"vw":19.280612},{"c":19.35,"h":19.35,"l":19.25,"n":178,"o":19.25,"t":"2026-10-15T12:20:00Z","v":14069,"vw":19.295709},{"c":19.37,"h":19.45,"l":19.35,"n":158,"o":19.39,"t":"2026-10-15T12:25:00Z","v":15338,"vw":19.42419},{"c":19.25,"h":19.39,"l":19.05,"n":501,"o":19.39,"t":"2026-10-15T12:30:00Z","v":55155,"vw":19.191198},{"c":19.3254,"h":19.3254,"l":19.0501,"n":503,"o":19.26,"t":"2026-10-15T12:35:00Z","v":74822,"vw":19.102395},{"c":19.22,"h":19.38,"l":19.22,"n":180,"o":19.3,"t":"2026-10-15T12:40:00Z","v":21827,"vw":19.294855},{"c":19.1669,"h":19.34,"l":19.1669,"n":175,"o":19.2203,"t":"2026-10-15T12:45:00Z","v":31048,"vw":19.242949},{"c":19.13,"h":19.2376,"l":19.1,"n":174,"o":19.18,"t":"2026-10-15T12:50:00Z","v":33708,"vw":19.172161},{"c":19.1117,"h":19.17,"l":19.05,"n":169,"o":19.1342,"t":"2026-10-15T12:55:00Z","v":21757,"vw":19.094327},{"c":19.1,"h":19.17,"l":19.07,"n":120,"o":19.1659,"t":"2026-10-15T13:00:00Z","v":18742,"vw":19.138701},{"c":19.0844,"h":19.17,"l":19.06,"n":285,"o":19.11,"t":"2026-10-15T13:05:00Z","v":18809,"vw":19.101551},{"c":19.16,"h":19.16,"l":19.03,"n":238,"o":19.0609,"t":"2026-10-15T13:10:00Z","v":61620,"vw":19.114355},{"c":19.11,"h":19.17,"l":19.0229,"n":472,"o":19.16,"t":"2026-10-15T13:15:00Z","v":61268,"vw":19.134502},{"c":19.12,"h":19.17,"l":19.11,"n":250,"o":19.11,"t":"2026-10-15T13:20:00Z","v":17443,"vw":19.154672},{"c":19.2,"h":19.2,"l":19.02,"n":338,"o":19.1,"t":"2026-10-15T13:25:00Z","v":48817,"vw":19.11365},{"c":18.954,"h":19.45,"l":18.87,"n":13693,"o":19.294,"t":"2026-10-15T13:30:00Z","v":2212898,"vw":19.123701},{"c":19.025,"h":19.05,"l":18.7,"n":8992,"o":18.94,"t":"2026-10-15T13:35:00Z","v":1185686,"vw":18.865426},{"c":19.05,"h":19.2,"l":18.855,"n":5820,"o":19.02,"t":"2026-10-15T13:40:00Z","v":869423,"vw":19.053156},{"c":18.825,"h":19.0799,"l":18.715,"n":5973,"o":19.04,"t":"2026-10-15T13:45:00Z","v":823271,"vw":18.858486},{"c":18.42,"h":18.83,"l":18.41,"n":6472,"o":18.82,"t":"2026-10-15T13:50:00Z","v":867973,"vw":18.60046},{"c":18.53,"h":18.63,"l":18.36,"n":5308,"o":18.425,"t":"2026-10-15T13:55:00Z","v":863548,"vw":18.472966},{"c":18.705,"h":18.74,"l":18.42,"n":4894,"o":18.525,"t":"2026-10-15T14:00:00Z","v":656804,"vw":18.587531},{"c":18.74,"h":18.755,"l":18.6055,"n":3592,"o":18.7,"t":"2026-10-15T14:05:00Z","v":499328,"vw":18.678946},{"c":18.5427,"h":18.855,"l":18.52,"n":4654,"o":18.75,"t":"2026-10-15T14:10:00Z","v":580044,"vw":18.720584},{"c":18.655,"h":18.655,"l":18.445,"n":4815,"o":18.545,"t":"2026-10-15T14:15:00Z","v":703030,"vw":18.535641},{"c":18.565,"h":18.72,"l":18.56,"n":3414,"o":18.65,"t":"2026-10-15T14:20:00Z","v":356260,"vw":18.626056},{"c":18.485,"h":18.615,"l":18.48,"n":3379,"o":18.5683,"t":"2026-10-15T14:25:00Z","v":384731,"vw":18.545049},{"c":18.6775,"h":18.68,"l":18.4,"n":3815,"o":18.48,"t":"2026-10-15T14:30:00Z","v":500044,"vw":18.52577},{"c":18.85,"h":18.86,"l":18.6,"n":3418,"o":18.675,"t":"2026-10-15T14:35:00Z","v":526994,"vw":18.698858},{"c":19,"h":19.075,"l":18.785,"n":3303,"o":18.855,"t":"2026-10-15T14:40:00Z","v":495917,"vw":18.957276},{"c":19.045,"h":19.12,"l":18.96,"n":3083,"o":19.005,"t":"2026-10-15T14:45:00Z","v":402310,"vw":19.048331},{"c":19.155,"h":19.16,"l":18.98,"n":3991,"o":19.0425,"t":"2026-10-15T14:50:00Z","v":504709,"vw":19.078897},{"c":19.315,"h":19.39,"l":19.13,"n":3985,"o":19.15,"t":"2026-10-15T14:55:00Z","v":588311,"vw":19.266981},{"c":19.285,"h":19.355,"l":19.135,"n":2771,"o":19.315,"t":"2026-10-15T15:00:00Z","v":429153,"vw":19.243987},{"c":19.34,"h":19.37,"l":19.12,"n":2883,"o":19.27,"t":"2026-10-15T15:05:00Z","v":327531,"vw":19.211983},{"c":19.485,"h":19.54,"l":19.23,"n":3197,"o":19.335,"t":"2026-10-15T15:10:00Z","v":447051,"vw":19.426867},{"c":19.66,"h":19.7,"l":19.49,"n":4742,"o":19.49,"t":"2026-10-15T15:15:00Z","v":619356,"vw":19.617983},{"c":19.63,"h":19.72,"l":19.525,"n":3027,"o":19.66,"t":"2026-10-15T15:20:00Z","v":348328,"vw":19.641696},{"c":19.415,"h":19.6218,"l":19.38,"n":2158,"o":19.62,"t":"2026-10-15T15:25:00Z","v":260221,"vw":19.475603},{"c":19.3399,"h":19.43,"l":19.255,"n":1951,"o":19.415,"t":"2026-10-15T15:30:00Z","v":289006,"vw":19.322637},{"c":19.35,"h":19.43,"l":19.295,"n":1913,"o":19.33,"t":"2026-10-15T15:35:00Z","v":267761,"vw":19.376205},{"c":19.325,"h":19.42,"l":19.29,"n":1480,"o":19.36,"t":"2026-10-15T15:40:00Z","v":184231,"vw":19.347221},{"c":19.315,"h":19.3251,"l":19.27,"n":1315,"o":19.3251,"t":"2026-10-15T15:45:00Z","v":161365,"vw":19.296618},{"c":19.275,"h":19.355,"l":19.26,"n":1629,"o":19.31,"t":"2026-10-15T15:50:00Z","v":158184,"vw":19.317711},{"c":19.295,"h":19.325,"l":19.19,"n":1367,"o":19.275,"t":"2026-10-15T15:55:00Z","v":142706,"vw":19.250367},{"c":19.225,"h":19.3999,"l":19.225,"n":1526,"o":19.2986,"t":"2026-10-15T16:00:00Z","v":174043,"vw":19.326841},{"c":19.145,"h":19.245,"l":19.14,"n":2078,"o":19.225,"t":"2026-10-15T16:05:00Z","v":288427,"vw":19.193605},{"c":19.12,"h":19.1958,"l":19.11,"n":1266,"o":19.145,"t":"2026-10-15T16:10:00Z","v":459647,"vw":19.142512},{"c":19.085,"h":19.14,"l":19.0701,"n":1169,"o":19.115,"t":"2026-10-15T16:15:00Z","v":123593,"vw":19.108323},{"c":19.085,"h":19.12,"l":19.06,"n":1708,"o":19.085,"t":"2026-10-15T16:20:00Z","v":244116,"vw":19.081543},{"c":18.985,"h":19.0899,"l":18.97,"n":2478,"o":19.085,"t":"2026-10-15T16:25:00Z","v":394212,"vw":19.012941},{"c":19.025,"h":19.03,"l":18.95,"n":1697,"o":18.985,"t":"2026-10-15T16:30:00Z","v":227837,"vw":18.982376},{"c":19.1,"h":19.2,"l":19.025,"n":2129,"o":19.025,"t":"2026-10-15T16:35:00Z","v":377844,"vw":19.113937},{"c":19.215,"h":19.215,"l":19.1,"n":1330,"o":19.105,"t":"2026-10-15T16:40:00Z","v":179985,"vw":19.145897},{"c":19.205,"h":19.295,"l":19.1317,"n":2529,"o":19.215,"t":"2026-10-15T16:45:00Z","v":491329,"vw":19.194869},{"c":19.2302,"h":19.27,"l":19.155,"n":1469,"o":19.2,"t":"2026-10-15T16:50:00Z","v":312615,"vw":19.192296},{"c":19.235,"h":19.235,"l":19.195,"n":349,"o":19.23,"t":"2026-10-15T16:55:00Z","v":38973,"vw":19.213272},{"c":19.415,"h":19.49,"l":19.4001,"n":950,"o":19.44,"t":"2026-10-15T18:10:00Z","v":131157,"vw":19.439854},{"c":19.4883,"h":19.51,"l":19.4101,"n":1235,"o":19.42,"t":"2026-10-15T18:15:00Z","v":143110,"vw":19.463988},{"c":19.68,"h":19.68,"l":19.465,"n":2325,"o":19.485,"t":"2026-10-15T18:20:00Z","v":354068,"vw":19.596003},{"c":19.76,"h":19.775,"l":19.66,"n":2909,"o":19.675,"t":"2026-10-15T18:25:00Z","v":514782,"vw":19.70763},{"c":19.7999,"h":19.805,"l":19.74,"n":2431,"o":19.7585,"t":"2026-10-15T18:30:00Z","v":379392,"vw":19.771977},{"c":19.8675,"h":19.945,"l":19.795,"n":3508,"o":19.7998,"t":"2026-10-15T18:35:00Z","v":675453,"vw":19.880881},{"c":19.925,"h":20,"l":19.87,"n":2276,"o":19.87,"t":"2026-10-15T18:40:00Z","v":317804,"vw":19.918783},{"c":19.83,"h":19.955,"l":19.8101,"n":1818,"o":19.925,"t":"2026-10-15T18:45:00Z","v":365947,"vw":19.877703},{"c":19.895,"h":19.9,"l":19.8125,"n":1351,"o":19.83,"t":"2026-10-15T18:50:00Z","v":190358,"vw":19.860862},{"c":19.995,"h":20.015,"l":19.895,"n":2393,"o":19.895,"t":"2026-10-15T18:55:00Z","v":383527,"vw":19.975868},{"c":20.055,"h":20.09,"l":19.995,"n":2041,"o":19.995,"t":"2026-10-15T19:00:00Z","v":267587,"vw":20.0478},{"c":19.99,"h":20.1199,"l":19.9801,"n":1727,"o":20.0583,"t":"2026-10-15T19:05:00Z","v":254174,"vw":20.047684},{"c":20.11,"h":20.15,"l":19.99,"n":1847,"o":19.995,"t":"2026-10-15T19:10:00Z","v":250975,"vw":20.085157},{"c":20.255,"h":20.28,"l":20.11,"n":2609,"o":20.11,"t":"2026-10-15T19:15:00Z","v":329990,"vw":20.225165},{"c":20.225,"h":20.31,"l":20.18,"n":3101,"o":20.25,"t":"2026-10-15T19:20:00Z","v":470259,"vw":20.264049},{"c":20.185,"h":20.3,"l":20.17,"n":2363,"o":20.225,"t":"2026-10-15T19:25:00Z","v":298734,"vw":20.241636},{"c":20.1999,"h":20.21,"l":20.1,"n":2306,"o":20.18,"t":"2026-10-15T19:30:00Z","v":281921,"vw":20.148224},{"c":20.285,"h":20.285,"l":20.175,"n":2187,"o":20.195,"t":"2026-10-15T19:35:00Z","v":261787,"vw":20.230366},{"c":20.325,"h":20.35,"l":20.245,"n":3100,"o":20.28,"t":"2026-10-15T19:40:00Z","v":442796,"vw":20.3017},{"c":20.335,"h":20.43,"l":20.315,"n":2874,"o":20.325,"t":"2026-10-15T19:45:00Z","v":440768,"vw":20.376229},{"c":20.435,"h":20.44,"l":20.27,"n":4223,"o":20.33,"t":"2026-10-15T19:50:00Z","v":747121,"vw":20.336504},{"c":20.385,"h":20.435,"l":20.34,"n":8542,"o":20.435,"t":"2026-10-15T19:55:00Z","v":1359248,"vw":20.385464},{"c":20.5782,"h":20.6492,"l":20.36,"n":350,"o":20.38,"t":"2026-10-15T20:00:00Z","v":785706,"vw":20.409774},{"c":20.535,"h":20.58,"l":20.5,"n":231,"o":20.5623,"t":"2026-10-15T20:05:00Z","v":23666,"vw":20.550854},{"c":20.5454,"h":20.5454,"l":20.5,"n":103,"o":20.54,"t":"2026-10-15T20:10:00Z","v":30089,"vw":20.519377},{"c":20.4865,"h":20.53,"l":20.45,"n":118,"o":20.53,"t":"2026-10-15T20:15:00Z","v":16191,"vw":20.494725},{"c":20.48,"h":20.5,"l":20.46,"n":77,"o":20.46,"t":"2026-10-15T20:20:00Z","v":16425,"vw":20.466022},{"c":20.49,"h":20.5,"l":20.46,"n":47,"o":20.5,"t":"2026-10-15T20:25:00Z","v":10697,"vw":20.496264},{"c":20.5354,"h":20.54,"l":20.4901,"n":48,"o":20.4905,"t":"2026-10-15T20:30:00Z","v":44496,"vw":20.494758}],"history":[{"c":7.55,"h":7.76,"l":7.15,"n":45243,"o":7.4,"t":"2024-10-14T04:00:00Z","v":11040120,"vw":7.433548},{"c":7.3,"h":7.8,"l":7.08,"n":40265,"o":7.61,"t":"2024-10-15T04:00:00Z","v":7918743,"vw":7.390978},{"c":8.05,"h":8.28,"l":7.43,"n":68114,"o":7.52,"t":"2024-10-16T04:00:00Z","v":15560880,"vw":7.94706},{"c":7.95,"h":8.17,"l":7.83,"n":67836,"o":8.17,"t":"2024-10-17T04:00:00Z","v":12985820,"vw":7.970793},{"c":8.18,"h":8.55,"l":7.55,"n":67830,"o":7.94,"t":"2024-10-18T04:00:00Z","v":15260719,"vw":8.1053},{"c":8.71,"h":8.87,"l":7.68,"n":56281,"o":8.14,"t":"2024-10-21T04:00:00Z","v":15501957,"vw":8.330441},{"c":9.13,"h":9.48,"l":8.65,"n":63176,"o":8.67,"t":"2024-10-22T04:00:00Z","v":15064718,"vw":9.134892},{"c":8.61,"h":9.15,"l":8.25,"n":51742,"o":8.97,"t":"2024-10-23T04:00:00Z","v":9918380,"vw":8.646254},{"c":8.23,"h":8.97,"l":8.0401,"n":43054,"o":8.76,"t":"2024-10-24T04:00:00Z","v":9244730,"vw":8.362721},{"c":8.04,"h":8.49,"l":7.9802,"n":46820,"o":8.26,"t":"2024-10-25T04:00:00Z","v":8779518,"vw":8.176205},{"c":8.27,"h":8.64,"l":8.13,"n":40565,"o":8.2,"t":"2024-10-28T04:00:00Z","v":8635169,"vw":8.330197},{"c":7.87,"h":8.38,"l":7.8001,"n":35346,"o":8.29,"t":"2024-10-29T04:00:00Z","v":7363024,"vw":7.990184},{"c":7.36,"h":7.91,"l":7.35,"n":32682,"o":7.77,"t":"2024-10-30T04:00:00Z","v":7043215,"vw":7.58094},{"c":6.76,"h":7.36,"l":6.7,"n":100774,"o":6.85,"t":"2024-10-31T04:00:00Z","v":44462110,"vw":6.878462},{"c":6.46,"h":7.245,"l":6.24,"n":84041,"o":6.82,"t":"2024-11-01T04:00:00Z","v":21629268,"vw":6.629939},{"c":5.97,"h":6.47,"l":5.935,"n":61139,"o":6.44,"t":"2024-11-04T05:00:00Z","v":12794979,"vw":6.110237},{"c":6.37,"h":6.46,"l":5.96,"n":46121,"o":6.07,"t":"2024-11-05T05:00:00Z","v":9794353,"vw":6.219576},{"c":7.07,"h":7.26,"l":6.56,"n":72509,"o":6.9,"t":"2024-11-06T05:00:00Z","v":14752364,"vw":7.026302},{"c":7.79,"h":7.8799,"l":7.06,"n":62829,"o":7.09,"t":"2024-11-07T05:00:00Z","v":13880898,"vw":7.576703},{"c":7.56,"h":7.98,"l":7.37,"n":40532,"o":7.81,"t":"2024-11-08T05:00:00Z","v":8627102,"vw":7.596628},{"c":7.58,"h":8.22,"l":7.44,"n":61990,"o":7.9,"t":"2024-11-11T05:00:00Z","v":12304064,"vw":7.816986},{"c":7.59,"h":7.72,"l":7.175,"n":40861,"o":7.38,"t":"2024-11-12T05:00:00Z","v":8415923,"vw":7.45538},{"c":7.17,"h":7.85,"l":6.965,"n":47581,"o":7.6,"t":"2024-11-13T05:00:00Z","v":10021081,"vw":7.259825},{"c":6.86,"h":7.24,"l":6.64,"n":49752,"o":7.15,"t":"2024-11-14T05:00:00Z","v":10971445,"vw":6.797744},{"c":7.23,"h":7.57,"l":6.9,"n":84105,"o":7.01,"t":"2024-11-15T05:00:00Z","v":22470894,"vw":7.185677},{"c":7.75,"h":8.445,"l":7.385,"n":110720,"o":7.43,"t":"2024-11-18T05:00:00Z","v":25616195,"vw":7.993631},{"c":9.16,"h":9.255,"l":7.77,"n":125113,"o":7.9,"t":"2024-11-19T05:00:00Z","v":30502580,"vw":8.871991},{"c":8.76,"h":9.68,"l":8.7,"n":92898,"o":9.37,"t":"2024-11-20T05:00:00Z","v":21853533,"vw":9.045362},{"c":9.15,"h":9.615,"l":8.51,"n":92368,"o":9.2,"t":"2024-11-21T05:00:00Z","v":21171753,"vw":9.151641},{"c":9.85,"h":9.95,"l":9.03,"n":89855,"o":9.13,"t":"2024-11-22T05:00:00Z","v":22341999,"vw":9.663149},{"c":10.68,"h":10.94,"l":9.81,"n":113303,"o":10.37,"t":"2024-11-25T05:00:00Z","v":29760701,"vw":10.455626},{"c":9.74,"h":10.68,"l":9.555,"n":72135,"o":10.56,"t":"2024-11-26T05:00:00Z","v":16050855,"vw":10.021175},{"c":9.66,"h":10.185,"l":9.37,"n":50484,"o":9.988,"t":"2024-11-27T05:00:00Z","v":10300956,"vw":9.712429},{"c":10.1,"h":10.585,"l":9.779,"n":48837,"o":9.91,"t":"2024-11-29T05:00:00Z","v":11660359,"vw":10.209057},{"c":9.62,"h":10.54,"l":9.61,"n":72894,"o":10.19,"t":"2024-12-02T05:00:00Z","v":15415884,"vw":9.991822},{"c":9.57,"h":9.81,"l":9.365,"n":46459,"o":9.52,"t":"2024-12-03T05:00:00Z","v":9367959,"vw":9.56434},{"c":9.62,"h":10.44,"l":9.18,"n":92802,"o":9.8,"t":"2024-12-04T05:00:00Z","v":23154091,"vw":9.699738},{"c":10.04,"h":10.68,"l":9.73,"n":97389,"o":9.83,"t":"2024-12-05T05:00:00Z","v":23743392,"vw":10.172748},{"c":10.67,"h":11.25,"l":10.18,"n":104782,"o":10.29,"t":"2024-12-06T05:00:00Z","v":25833205,"vw":10.798205},{"c":9.52,"h":11.15,"l":9.3,"n":105394,"o":11.12,"t":"2024-12-09T05:00:00Z","v":22732442,"vw":9.928625},{"c":8.94,"h":9.77,"l":8.86,"n":70193,"o":9.68,"t":"2024-12-10T05:00:00Z","v":15707052,"vw":9.134168},{"c":8.76,"h":9.16,"l":8.57,"n":64219,"o":9.125,"t":"2024-12-11T05:00:00Z","v":12809656,"vw":8.861051},{"c":9.035,"h":9.555,"l":8.86,"n":68813,"o":9,"t":"2024-12-12T05:00:00Z","v":17287705,"vw":9.166},{"c":8.9,"h":9.4099,"l":8.82,"n":48023,"o":9.02,"t":"2024-12-13T05:00:00Z","v":10821438,"vw":9.002926},{"c":10.01,"h":10.2697,"l":8.96,"n":92628,"o":9.08,"t":"2024-12-16T05:00:00Z","v":24302757,"vw":9.781187},{"c":9.69,"h":10.16,"l":9.55,"n":53876,"o":10.02,"t":"2024-12-17T05:00:00Z","v":11781815,"vw":9.836755},{"c":8.755,"h":10.18,"l":8.53,"n":79327,"o":9.725,"t":"2024-12-18T05:00:00Z","v":18259557,"vw":9.441905},{"c":8.045,"h":9.12,"l":7.84,"n":78597,"o":9.09,"t":"2024-12-19T05:00:00Z","v":19621204,"vw":8.242157},{"c":8.01,"h":8.35,"l":7.81,"n":76443,"o":8.11,"t":"2024-12-20T05:00:00Z","v":33324893,"vw":8.059687},{"c":7.92,"h":8.38,"l":7.74,"n":58845,"o":8.2,"t":"2024-12-23T05:00:00Z","v":12811265,"vw":7.932172},{"c":8.77,"h":8.78,"l":7.96,"n":39305,"o":8.08,"t":"2024-12-24T05:00:00Z","v":10155628,"vw":8.463365},{"c":9.2,"h":9.35,"l":8.58,"n":47009,"o":8.66,"t":"2024-12-26T05:00:00Z","v":12609385,"vw":9.046752},{"c":8.39,"h":9.1,"l":8.23,"n":57457,"o":9.09,"t":"2024-12-27T05:00:00Z","v":12945332,"vw":8.484908},{"c":7.97,"h":8.28,"l":7.41,"n":64796,"o":8.28,"t":"2024-12-30T05:00:00Z","v":16376062,"vw":7.745389},{"c":7.64,"h":8.23,"l":7.5,"n":43248,"o":8.23,"t":"2024-12-31T05:00:00Z","v":10666130,"vw":7.674747},{"c":7.8,"h":8.1,"l":7.57,"n":51830,"o":7.85,"t":"2025-01-02T05:00:00Z","v":11162223,"vw":7.793335},{"c":9.11,"h":9.13,"l":7.8,"n":72096,"o":7.85,"t":"2025-01-03T05:00:00Z","v":18665393,"vw":8.68943},{"c":9.79,"h":10.2,"l":9.33,"n":80729,"o":9.42,"t":"2025-01-06T05:00:00Z","v":20750677,"vw":9.808845},{"c":9.42,"h":10.16,"l":9.2131,"n":65136,"o":9.94,"t":"2025-01-07T05:00:00Z","v":14618881,"vw":9.670242},{"c":8.705,"h":9.2699,"l":8.32,"n":61875,"o":9.16,"t":"2025-01-08T05:00:00Z","v":14192796,"vw":8.701435},{"c":8.29,"h":8.58,"l":8.01,"n":63074,"o":8.58,"t":"2025-01-10T05:00:00Z","v":14213040,"vw":8.245807},{"c":7.765,"h":7.985,"l":7.46,"n":64097,"o":7.96,"t":"2025-01-13T05:00:00Z","v":14743968,"vw":7.723228},{"c":8.54,"h":9.715,"l":8.25,"n":282618,"o":9.53,"t":"2025-01-14T05:00:00Z","v":69563284,"vw":8.859794},{"c":8.37,"h":8.69,"l":8.11,"n":138735,"o":8.42,"t":"2025-01-15T05:00:00Z","v":35324813,"vw":8.36568},{"c":8.98,"h":9.73,"l":8.26,"n":128850,"o":8.285,"t":"2025-01-16T05:00:00Z","v":32713895,"vw":9.160802},{"c":8.9,"h":9.27,"l":8.58,"n":89577,"o":9.27,"t":"2025-01-17T05:00:00Z","v":23151534,"vw":8.873321},{"c":9.41,"h":9.53,"l":8.45,"n":87333,"o":9.045,"t":"2025-01-21T05:00:00Z","v":22520968,"vw":9.090779},{"c":9.64,"h":9.87,"l":9.15,"n":81197,"o":9.38,"t":"2025-01-22T05:00:00Z","v":22555720,"vw":9.536825},{"c":9.27,"h":9.9,"l":9.24,"n":67971,"o":9.36,"t":"2025-01-23T05:00:00Z","v":15534063,"vw":9.524667},{"c":8.96,"h":9.5,"l":8.88,"n":62633,"o":9.3599,"t":"2025-01-24T05:00:00Z","v":15065840,"vw":9.196507},{"c":6.475,"h":8.28,"l":6.12,"n":201547,"o":8.22,"t":"2025-01-27T05:00:00Z","v":58316327,"vw":6.955206},{"c":6.52,"h":7.02,"l":6.25,"n":100835,"o":6.92,"t":"2025-01-28T05:00:00Z","v":32116267,"vw":6.530739},{"c":6.69,"h":7.06,"l":6.38,"n":78329,"o":6.51,"t":"2025-01-29T05:00:00Z","v":21104630,"vw":6.712981},{"c":7.38,"h":7.425,"l":6.83,"n":88713,"o":6.9,"t":"2025-01-30T05:00:00Z","v":23972750,"vw":7.221089},{"c":7.12,"h":7.88,"l":7.08,"n":87764,"o":7.5,"t":"2025-01-31T05:00:00Z","v":23591440,"vw":7.500114},{"c":7.35,"h":7.47,"l":6.51,"n":81325,"o":6.55,"t":"2025-02-03T05:00:00Z","v":22678715,"vw":7.168977},{"c":7.69,"h":7.76,"l":7.32,"n":64811,"o":7.53,"t":"2025-02-04T05:00:00Z","v":25201073,"vw":7.540146},{"c":8.1,"h":8.1852,"l":7.695,"n":64703,"o":7.75,"t":"2025-02-05T05:00:00Z","v":21159918,"vw":7.993304},{"c":7.88,"h":8.24,"l":7.73,"n":55339,"o":8.18,"t":"2025-02-06T05:00:00Z","v":14191536,"vw":7.9758},{"c":7.79,"h":8.0852,"l":7.6,"n":62000,"o":7.91,"t":"2025-02-07T05:00:00Z","v":18235041,"vw":7.76555},{"c":8.11,"h":8.45,"l":7.77,"n":66198,"o":7.88,"t":"2025-02-10T05:00:00Z","v":19051569,"vw":8.151323},{"c":7.59,"h":8.2088,"l":7.57,"n":64823,"o":7.9598,"t":"2025-02-11T05:00:00Z","v":20637527,"vw":7.844729},{"c":7.56,"h":7.76,"l":7.22,"n":53724,"o":7.4,"t":"2025-02-12T05:00:00Z","v":17503214,"vw":7.560262},{"c":7.91,"h":7.98,"l":7.4,"n":59037,"o":7.66,"t":"2025-02-13T05:00:00Z","v":17935037,"vw":7.768146},{"c":9.11,"h":9.28,"l":8.3,"n":151674,"o":8.34,"t":"2025-02-14T05:00:00Z","v":43196690,"vw":8.902497},{"c":9.63,"h":9.92,"l":9.32,"n":112388,"o":9.37,"t":"2025-02-18T05:00:00Z","v":29356600,"vw":9.658416},{"c":9.95,"h":10.43,"l":9.55,"n":93976,"o":9.6,"t":"2025-02-19T05:00:00Z","v":27677324,"vw":9.993504},{"c":10.18,"h":10.46,"l":9.56,"n":139692,"o":10.258,"t":"2025-02-20T05:00:00Z","v":39671996,"vw":10.035446},{"c":10.65,"h":12.48,"l":10.32,"n":248157,"o":10.365,"t":"2025-02-21T05:00:00Z","v":64842492,"vw":11.388479},{"c":9.02,"h":10.5,"l":8.6,"n":183892,"o":10.5,"t":"2025-02-24T05:00:00Z","v":45655570,"vw":9.193154},{"c":7.9,"h":8.685,"l":7.4,"n":180416,"o":8.685,"t":"2025-02-25T05:00:00Z","v":58468484,"vw":7.842259},{"c":8.105,"h":8.575,"l":7.8501,"n":104205,"o":8.04,"t":"2025-02-26T05:00:00Z","v":34206575,"vw":8.16626},{"c":7.83,"h":8.9,"l":7.8,"n":123787,"o":8.59,"t":"2025-02-27T05:00:00Z","v":48731383,"vw":8.324559},{"c":8,"h":8.07,"l":7.43,"n":107007,"o":7.56,"t":"2025-02-28T05:00:00Z","v":45835396,"vw":7.798358},{"c":6.88,"h":8.41,"l":6.81,"n":126796,"o":8.275,"t":"2025-03-03T05:00:00Z","v":37464338,"vw":7.4314},{"c":6.92,"h":7.285,"l":6.3,"n":108558,"o":6.56,"t":"2025-03-04T05:00:00Z","v":27903555,"vw":6.790289},{"c":7.69,"h":7.73,"l":6.8,"n":84367,"o":7,"t":"2025-03-05T05:00:00Z","v":24616387,"vw":7.275114},{"c":7,"h":7.55,"l":6.9539,"n":91875,"o":7.29,"t":"2025-03-06T05:00:00Z","v":23672865,"vw":7.204162},{"c":7.26,"h":7.37,"l":6.7,"n":73116,"o":6.92,"t":"2025-03-07T05:00:00Z","v":22192414,"vw":7.07098},{"c":6.24,"h":7.0103,"l":5.9701,"n":86940,"o":6.92,"t":"2025-03-10T04:00:00Z","v":24308217,"vw":6.405688},{"c":6.375,"h":6.47,"l":6.01,"n":65363,"o":6.31,"t":"2025-03-11T04:00:00Z","v":16365813,"vw":6.276225},{"c":6.62,"h":6.82,"l":6.17,"n":69395,"o":6.73,"t":"2025-03-12T04:00:00Z","v":19896675,"vw":6.537331},{"c":6.28,"h":6.65,"l":6.16,"n":50311,"o":6.61,"t":"2025-03-13T04:00:00Z","v":13693791,"vw":6.357594},{"c":7,"h":7.05,"l":6.475,"n":61332,"o":6.48,"t":"2025-03-14T04:00:00Z","v":18969299,"vw":6.86755},{"c":7.34,"h":7.45,"l":6.975,"n":52010,"o":7.045,"t":"2025-03-17T04:00:00Z","v":14952735,"vw":7.210499},{"c":7.01,"h":7.33,"l":6.98,"n":55764,"o":7.14,"t":"2025-03-18T04:00:00Z","v":17959458,"vw":7.128024},{"c":7.26,"h":7.38,"l":6.95,"n":49485,"o":7.05,"t":"2025-03-19T04:00:00Z","v":19771748,"vw":7.165423},{"c":7.29,"h":7.53,"l":7.1201,"n":47115,"o":7.145,"t":"2025-03-20T04:00:00Z","v":17272279,"vw":7.327558},{"c":7.07,"h":7.29,"l":6.99,"n":48911,"o":7.12,"t":"2025-03-21T04:00:00Z","v":18816701,"vw":7.098133},{"c":7.99,"h":8.04,"l":7.3,"n":73101,"o":7.3,"t":"2025-03-24T04:00:00Z","v":22759181,"vw":7.757971},{"c":7.44,"h":8.07,"l":7.4,"n":56725,"o":8.04,"t":"2025-03-25T04:00:00Z","v":23736510,"vw":7.684794},{"c":6.53,"h":7.375,"l":6.49,"n":89273,"o":7.37,"t":"2025-03-26T04:00:00Z","v":32244761,"vw":6.722439},{"c":6.1,"h":6.4456,"l":6.0611,"n":65819,"o":6.38,"t":"2025-03-27T04:00:00Z","v":26381908,"vw":6.20738},{"c":5.72,"h":6.07,"l":5.48,"n":80374,"o":6,"t":"2025-03-28T04:00:00Z","v":25542929,"vw":5.685139},{"c":5.62,"h":5.65,"l":5.28,"n":50522,"o":5.335,"t":"2025-03-31T04:00:00Z","v":15771058,"vw":5.503752},{"c":6.09,"h":6.15,"l":5.42,"n":71244,"o":5.62,"t":"2025-04-01T04:00:00Z","v":27913377,"vw":5.900195},{"c":6.24,"h":6.47,"l":5.86,"n":62732,"o":5.86,"t":"2025-04-02T04:00:00Z","v":27540751,"vw":6.301092},{"c":5.66,"h":5.94,"l":5.59,"n":46003,"o":5.6,"t":"2025-04-03T04:00:00Z","v":16667433,"vw":5.76681},{"c":4.92,"h":5.5253,"l":4.5801,"n":87387,"o":5.435,"t":"2025-04-04T04:00:00Z","v":33316119,"vw":4.901625},{"c":5.26,"h":5.53,"l":4.32,"n":78462,"o":4.4,"t":"2025-04-07T04:00:00Z","v":31087845,"vw":5.054689},{"c":5.08,"h":5.76,"l":4.89,"n":55938,"o":5.74,"t":"2025-04-08T04:00:00Z","v":20047809,"vw":5.312692},{"c":5.52,"h":5.68,"l":4.58,"n":91311,"o":5.05,"t":"2025-04-09T04:00:00Z","v":38323059,"vw":5.149272},{"c":5.13,"h":5.395,"l":5.01,"n":67566,"o":5.299,"t":"2025-04-10T04:00:00Z","v":20654359,"vw":5.192839},{"c":5.29,"h":5.385,"l":5.05,"n":50560,"o":5.15,"t":"2025-04-11T04:00:00Z","v":18646885,"vw":5.213865},{"c":5.37,"h":5.675,"l":5.25,"n":77875,"o":5.62,"t":"2025-04-14T04:00:00Z","v":28497490,"vw":5.412816},{"c":3.44,"h":4.72,"l":3.36,"n":239707,"o":4.6,"t":"2025-04-15T04:00:00Z","v":128377857,"vw":3.757093},{"c":4.08,"h":4.09,"l":3.31,"n":128622,"o":3.38,"t":"2025-04-16T04:00:00Z","v":56231129,"vw":3.795372},{"c":3.95,"h":4.1797,"l":3.77,"n":76349,"o":3.99,"t":"2025-04-17T04:00:00Z","v":36383060,"vw":3.911062},{"c":3.95,"h":4.255,"l":3.81,"n":76952,"o":3.885,"t":"2025-04-21T04:00:00Z","v":38714052,"vw":4.044128},{"c":4.03,"h":4.27,"l":3.95,"n":64668,"o":4.04,"t":"2025-04-22T04:00:00Z","v":33176836,"vw":4.133343},{"c":4.08,"h":4.345,"l":4.04,"n":65054,"o":4.25,"t":"2025-04-23T04:00:00Z","v":30604473,"vw":4.136331},{"c":4.54,"h":4.63,"l":4.065,"n":64691,"o":4.1,"t":"2025-04-24T04:00:00Z","v":37873021,"vw":4.403869},{"c":4.7,"h":4.73,"l":4.41,"n":77828,"o":4.565,"t":"2025-04-25T04:00:00Z","v":39549212,"vw":4.595608},{"c":4.71,"h":4.94,"l":4.43,"n":63252,"o":4.765,"t":"2025-04-28T04:00:00Z","v":29869761,"vw":4.639496},{"c":4.48,"h":4.73,"l":4.45,"n":45762,"o":4.69,"t":"2025-04-29T04:00:00Z","v":26337532,"vw":4.555444},{"c":4.54,"h":4.57,"l":4.2,"n":58811,"o":4.375,"t":"2025-04-30T04:00:00Z","v":36021731,"vw":4.419584},{"c":5.21,"h":5.29,"l":4.62,"n":100359,"o":4.68,"t":"2025-05-01T04:00:00Z","v":46067049,"vw":5.06996},{"c":5.3,"h":5.42,"l":5.0706,"n":66619,"o":5.255,"t":"2025-05-02T04:00:00Z","v":33147161,"vw":5.272837},{"c":5.17,"h":5.32,"l":4.93,"n":60725,"o":5.175,"t":"2025-05-05T04:00:00Z","v":32506157,"vw":5.1187},{"c":5.21,"h":5.24,"l":4.99,"n":45029,"o":5.08,"t":"2025-05-06T04:00:00Z","v":24546171,"vw":5.112922},{"c":5.25,"h":5.33,"l":5.09,"n":47030,"o":5.18,"t":"2025-05-07T04:00:00Z","v":25232243,"vw":5.190624},{"c":5.5,"h":5.6346,"l":5.2601,"n":57984,"o":5.39,"t":"2025-05-08T04:00:00Z","v":28997882,"vw":5.488596},{"c":5.39,"h":5.67,"l":5.13,"n":55015,"o":5.495,"t":"2025-05-09T04:00:00Z","v":24933762,"vw":5.342982},{"c":5.31,"h":5.73,"l":5.255,"n":77845,"o":5.6,"t":"2025-05-12T04:00:00Z","v":38860588,"vw":5.507255},{"c":5.61,"h":5.6999,"l":5.24,"n":77240,"o":5.44,"t":"2025-05-13T04:00:00Z","v":39695498,"vw":5.445531},{"c":5.98,"h":6.28,"l":5.76,"n":117487,"o":5.77,"t":"2025-05-14T04:00:00Z","v":51545886,"vw":6.074907},{"c":5.59,"h":5.93,"l":5.5121,"n":65869,"o":5.92,"t":"2025-05-15T04:00:00Z","v":30345214,"vw":5.676477},{"c":6.83,"h":6.99,"l":5.75,"n":170263,"o":5.76,"t":"2025-05-16T04:00:00Z","v":74883576,"vw":6.636059},{"c":6.82,"h":6.85,"l":6.33,"n":100043,"o":6.45,"t":"2025-05-19T04:00:00Z","v":51558225,"vw":6.631632},{"c":6.73,"h":6.9,"l":6.43,"n":76935,"o":6.85,"t":"2025-05-20T04:00:00Z","v":36593354,"vw":6.673921},{"c":6.78,"h":7.3296,"l":6.53,"n":99720,"o":6.64,"t":"2025-05-21T04:00:00Z","v":45438010,"vw":6.915158},{"c":7.48,"h":7.7,"l":6.97,"n":130896,"o":7.1,"t":"2025-05-22T04:00:00Z","v":55900870,"vw":7.399879},{"c":7.36,"h":7.52,"l":7.085,"n":66699,"o":7.29,"t":"2025-05-23T04:00:00Z","v":24616564,"vw":7.291488},{"c":7.59,"h":7.71,"l":7.24,"n":71760,"o":7.64,"t":"2025-05-27T04:00:00Z","v":30788204,"vw":7.443811},{"c":7.27,"h":7.62,"l":7.15,"n":58217,"o":7.59,"t":"2025-05-28T04:00:00Z","v":25294500,"vw":7.334284},{"c":7.04,"h":7.52,"l":7.01,"n":52665,"o":7.45,"t":"2025-05-29T04:00:00Z","v":25248664,"vw":7.203519},{"c":6.83,"h":7,"l":6.675,"n":51567,"o":6.86,"t":"2025-05-30T04:00:00Z","v":23461504,"vw":6.843827},{"c":10.14,"h":10.54,"l":8.03,"n":694590,"o":8.27,"t":"2025-06-02T04:00:00Z","v":239746469,"vw":9.809105},{"c":10.25,"h":10.71,"l":9.6,"n":405222,"o":10.705,"t":"2025-06-03T04:00:00Z","v":151267857,"vw":10.130143},{"c":13.25,"h":13.47,"l":10.46,"n":618346,"o":10.475,"t":"2025-06-04T04:00:00Z","v":219053333,"vw":12.555368},{"c":12.77,"h":14.49,"l":12.48,"n":578035,"o":13.97,"t":"2025-06-05T04:00:00Z","v":195827615,"vw":13.50425},{"c":13.86,"h":15.42,"l":13.06,"n":495464,"o":13.12,"t":"2025-06-06T04:00:00Z","v":182081512,"vw":14.480524},{"c":13.02,"h":14.58,"l":12.94,"n":322230,"o":14.52,"t":"2025-06-09T04:00:00Z","v":97468186,"vw":13.666174},{"c":12.48,"h":13.28,"l":12.18,"n":222666,"o":13.03,"t":"2025-06-10T04:00:00Z","v":62090144,"vw":12.700575},{"c":12.05,"h":12.47,"l":11.75,"n":167254,"o":12.33,"t":"2025-06-11T04:00:00Z","v":44883061,"vw":12.057613},{"c":12.51,"h":13.09,"l":11.75,"n":206666,"o":11.92,"t":"2025-06-12T04:00:00Z","v":74875444,"vw":12.53795},{"c":11.18,"h":12.53,"l":11.0901,"n":220573,"o":12.025,"t":"2025-06-13T04:00:00Z","v":62480585,"vw":11.623283},{"c":11.55,"h":11.73,"l":10.8901,"n":131012,"o":11.419,"t":"2025-06-16T04:00:00Z","v":40956558,"vw":11.30028},{"c":10.99,"h":11.78,"l":10.95,"n":104653,"o":11.3,"t":"2025-06-17T04:00:00Z","v":30211794,"vw":11.151807},{"c":10.61,"h":11.02,"l":10.58,"n":112877,"o":10.96,"t":"2025-06-18T04:00:00Z","v":29145428,"vw":10.775466},{"c":10.33,"h":10.87,"l":10.13,"n":129158,"o":10.72,"t":"2025-06-20T04:00:00Z","v":37573542,"vw":10.341012},{"c":9.87,"h":10.27,"l":9.41,"n":138293,"o":10.035,"t":"2025-06-23T04:00:00Z","v":38424579,"vw":9.828421},{"c":10.32,"h":10.5281,"l":9.9,"n":106344,"o":10.15,"t":"2025-06-24T04:00:00Z","v":32706530,"vw":10.350986},{"c":9.82,"h":10.75,"l":9.7,"n":112449,"o":10.56,"t":"2025-06-25T04:00:00Z","v":34364894,"vw":10.00943},{"c":10.56,"h":10.685,"l":9.69,"n":173354,"o":9.89,"t":"2025-06-26T04:00:00Z","v":50733638,"vw":10.233262},{"c":10.38,"h":10.96,"l":10.1619,"n":145505,"o":10.91,"t":"2025-06-27T04:00:00Z","v":50665367,"vw":10.548611},{"c":10.07,"h":10.76,"l":10.05,"n":107399,"o":10.56,"t":"2025-06-30T04:00:00Z","v":32007932,"vw":10.273244},{"c":9.76,"h":10.37,"l":9.71,"n":102817,"o":10,"t":"2025-07-01T04:00:00Z","v":29309562,"vw":10.027888},{"c":10.56,"h":10.62,"l":9.77,"n":123172,"o":9.84,"t":"2025-07-02T04:00:00Z","v":45738656,"vw":10.252453},{"c":10.45,"h":10.6698,"l":10.26,"n":64384,"o":10.6,"t":"2025-07-03T04:00:00Z","v":17883734,"vw":10.427812},{"c":9.66,"h":10.17,"l":9.35,"n":125502,"o":10.16,"t":"2025-07-07T04:00:00Z","v":31299647,"vw":9.672283},{"c":9.22,"h":9.85,"l":9.2,"n":107565,"o":9.84,"t":"2025-07-08T04:00:00Z","v":26939109,"vw":9.43765},{"c":9.51,"h":9.58,"l":9.13,"n":80275,"o":9.35,"t":"2025-07-09T04:00:00Z","v":24474649,"vw":9.357708},{"c":9.33,"h":9.636,"l":9.28,"n":64201,"o":9.49,"t":"2025-07-10T04:00:00Z","v":18109265,"vw":9.439522},{"c":9.18,"h":9.39,"l":9.02,"n":69405,"o":9.33,"t":"2025-07-11T04:00:00Z","v":17617397,"vw":9.161716},{"c":9.52,"h":9.69,"l":9.235,"n":74922,"o":9.28,"t":"2025-07-14T04:00:00Z","v":22574129,"vw":9.514403},{"c":9.97,"h":10.25,"l":9.6033,"n":112070,"o":9.705,"t":"2025-07-15T04:00:00Z","v":36556688,"vw":9.979393},{"c":10.06,"h":10.4188,"l":9.75,"n":95831,"o":10.07,"t":"2025-07-16T04:00:00Z","v":28955586,"vw":10.049595},{"c":10.91,"h":11.24,"l":10.08,"n":179637,"o":10.18,"t":"2025-07-17T04:00:00Z","v":54710461,"vw":10.854184},{"c":11.93,"h":12.15,"l":11.2,"n":190071,"o":11.47,"t":"2025-07-18T04:00:00Z","v":55749865,"vw":11.781216},{"c":11.09,"h":12.2099,"l":11,"n":151089,"o":12.185,"t":"2025-07-21T04:00:00Z","v":42467600,"vw":11.604367},{"c":10.95,"h":11.13,"l":10.35,"n":102695,"o":11.121,"t":"2025-07-22T04:00:00Z","v":22585448,"vw":10.759495},{"c":10.93,"h":11.23,"l":10.55,"n":74415,"o":11.09,"t":"2025-07-23T04:00:00Z","v":17567096,"vw":10.829285},{"c":11.2,"h":11.45,"l":10.8,"n":76624,"o":11.04,"t":"2025-07-24T04:00:00Z","v":19833784,"vw":11.197329},{"c":10.75,"h":11.51,"l":10.735,"n":76087,"o":11.4,"t":"2025-07-25T04:00:00Z","v":17605553,"vw":10.99712},{"c":10.58,"h":11.01,"l":10.33,"n":84389,"o":10.98,"t":"2025-07-28T04:00:00Z","v":20512822,"vw":10.538154},{"c":10.12,"h":10.35,"l":9.8,"n":103073,"o":10.325,"t":"2025-07-29T04:00:00Z","v":22822320,"vw":10.0903},{"c":10.03,"h":10.4,"l":9.79,"n":113484,"o":10.05,"t":"2025-07-30T04:00:00Z","v":28881849,"vw":10.108718},{"c":13.14,"h":14.06,"l":12.2,"n":539059,"o":12.57,"t":"2025-07-31T04:00:00Z","v":138168411,"vw":13.406313},{"c":12.52,"h":13.07,"l":11.4,"n":211946,"o":12.47,"t":"2025-08-01T04:00:00Z","v":50626514,"vw":12.316372},{"c":13.95,"h":13.95,"l":12.35,"n":151700,"o":12.83,"t":"2025-08-04T04:00:00Z","v":41274675,"vw":13.374484},{"c":14.89,"h":14.9,"l":13.55,"n":185051,"o":13.8,"t":"2025-08-05T04:00:00Z","v":43452655,"vw":14.194467},{"c":14.79,"h":15.2,"l":14.1,"n":146296,"o":14.825,"t":"2025-08-06T04:00:00Z","v":32663557,"vw":14.673355},{"c":14.24,"h":15.36,"l":13.65,"n":121346,"o":14.98,"t":"2025-08-07T04:00:00Z","v":28969248,"vw":14.268023},{"c":14.2,"h":14.49,"l":13.61,"n":92995,"o":14.19,"t":"2025-08-08T04:00:00Z","v":19089181,"vw":13.996236},{"c":14.03,"h":14.58,"l":13.9,"n":95330,"o":14.265,"t":"2025-08-11T04:00:00Z","v":19107236,"vw":14.160208},{"c":14.97,"h":15.13,"l":13.8304,"n":115271,"o":14.0112,"t":"2025-08-12T04:00:00Z","v":25595932,"vw":14.671506},{"c":14.8,"h":15.85,"l":14.23,"n":118146,"o":15.24,"t":"2025-08-13T04:00:00Z","v":24686724,"vw":14.830848},{"c":14.55,"h":15.001,"l":13.98,"n":102612,"o":14.625,"t":"2025-08-14T04:00:00Z","v":20751272,"vw":14.522571},{"c":14.09,"h":14.56,"l":13.5301,"n":94884,"o":14.548,"t":"2025-08-15T04:00:00Z","v":17802035,"vw":14.066965},{"c":16.34,"h":16.92,"l":14.66,"n":321323,"o":14.875,"t":"2025-08-18T04:00:00Z","v":70625858,"vw":15.976033},{"c":15.34,"h":16.4,"l":14.98,"n":142009,"o":16.16,"t":"2025-08-19T04:00:00Z","v":29217961,"vw":15.550487},{"c":15.72,"h":15.795,"l":14.03,"n":125249,"o":15.09,"t":"2025-08-20T04:00:00Z","v":32019615,"vw":14.85978},{"c":15.77,"h":16.2463,"l":15.235,"n":100144,"o":15.6,"t":"2025-08-21T04:00:00Z","v":20703102,"vw":15.753334},{"c":16.05,"h":16.78,"l":15.33,"n":116413,"o":15.53,"t":"2025-08-22T04:00:00Z","v":27002147,"vw":16.266354},{"c":15.95,"h":16.4,"l":15.57,"n":93237,"o":16.01,"t":"2025-08-25T04:00:00Z","v":23663624,"vw":16.089276},{"c":16.47,"h":16.53,"l":15.84,"n":102343,"o":15.92,"t":"2025-08-26T04:00:00Z","v":28225707,"vw":16.267081},{"c":16.7,"h":16.77,"l":15.92,"n":101962,"o":16.42,"t":"2025-08-27T04:00:00Z","v":25165246,"vw":16.393951},{"c":16.6,"h":17.6,"l":16.46,"n":111490,"o":17,"t":"2025-08-28T04:00:00Z","v":31189375,"vw":16.80209},{"c":15.98,"h":17.29,"l":15.575,"n":135034,"o":16.91,"t":"2025-08-29T04:00:00Z","v":27125780,"vw":15.99491},{"c":15.26,"h":15.73,"l":14.46,"n":101013,"o":15.13,"t":"2025-09-02T04:00:00Z","v":19250984,"vw":15.174076},{"c":14.38,"h":15.47,"l":14.36,"n":92263,"o":15.39,"t":"2025-09-03T04:00:00Z","v":19046060,"vw":14.807187},{"c":14.33,"h":14.58,"l":14.0546,"n":78787,"o":14.23,"t":"2025-09-04T04:00:00Z","v":15779865,"vw":14.320986},{"c":13.89,"h":14.8236,"l":13.6737,"n":90139,"o":14.69,"t":"2025-09-05T04:00:00Z","v":16356454,"vw":13.975657},{"c":13.91,"h":13.99,"l":13.16,"n":106896,"o":13.85,"t":"2025-09-08T04:00:00Z","v":19486966,"vw":13.640642},{"c":15.2,"h":15.24,"l":13.915,"n":143388,"o":14.77,"t":"2025-09-09T04:00:00Z","v":31108235,"vw":14.622067},{"c":16.98,"h":17.02,"l":15.4224,"n":208906,"o":15.66,"t":"2025-09-10T04:00:00Z","v":48395770,"vw":16.512659},{"c":17.18,"h":17.88,"l":16.64,"n":149841,"o":17.045,"t":"2025-09-11T04:00:00Z","v":29444790,"vw":17.278154},{"c":18.68,"h":18.71,"l":17.254,"n":148148,"o":17.54,"t":"2025-09-12T04:00:00Z","v":32935902,"vw":18.184246},{"c":19.35,"h":19.96,"l":18.78,"n":173950,"o":19.105,"t":"2025-09-15T04:00:00Z","v":31247490,"vw":19.499705},{"c":19.46,"h":19.75,"l":18.65,"n":116582,"o":19.35,"t":"2025-09-16T04:00:00Z","v":21468147,"vw":19.33931},{"c":19.83,"h":20.15,"l":18.88,"n":127436,"o":19.14,"t":"2025-09-17T04:00:00Z","v":24438896,"vw":19.574445},{"c":19.91,"h":20.52,"l":19.565,"n":112883,"o":20.28,"t":"2025-09-18T04:00:00Z","v":22036643,"vw":20.02904},{"c":20.48,"h":20.7951,"l":19.8,"n":114694,"o":19.89,"t":"2025-09-19T04:00:00Z","v":31532673,"vw":20.360987},{"c":24.45,"h":24.8465,"l":19.87,"n":260629,"o":20,"t":"2025-09-22T04:00:00Z","v":49365464,"vw":23.223723},{"c":24.67,"h":25.61,"l":23.6,"n":251948,"o":25.01,"t":"2025-09-23T04:00:00Z","v":40659558,"vw":24.610158},{"c":23.45,"h":25.22,"l":23.21,"n":167067,"o":24.95,"t":"2025-09-24T04:00:00Z","v":26946886,"vw":24.044028},{"c":22.59,"h":22.73,"l":21.4,"n":181072,"o":22.23,"t":"2025-09-25T04:00:00Z","v":25579720,"vw":22.213452},{"c":21.71,"h":22.72,"l":20.89,"n":147509,"o":22.685,"t":"2025-09-26T04:00:00Z","v":22774664,"vw":21.457607},{"c":22.15,"h":22.41,"l":21.18,"n":136888,"o":22.06,"t":"2025-09-29T04:00:00Z","v":19268220,"vw":21.850771},{"c":22.94,"h":23.55,"l":22.074,"n":167211,"o":22.5,"t":"2025-09-30T04:00:00Z","v":27743982,"vw":22.778233},{"c":25,"h":25.05,"l":22.3,"n":153406,"o":22.83,"t":"2025-10-01T04:00:00Z","v":23678671,"vw":23.682302},{"c":26.47,"h":28.25,"l":26.2,"n":241891,"o":26.35,"t":"2025-10-02T04:00:00Z","v":35030228,"vw":27.024478},{"c":26.53,"h":27.37,"l":25.2641,"n":175774,"o":26.801,"t":"2025-10-03T04:00:00Z","v":26999923,"vw":26.371694},{"c":27.71,"h":29.23,"l":27.47,"n":198944,"o":27.675,"t":"2025-10-06T04:00:00Z","v":28013286,"vw":28.167183},{"c":27.3,"h":29.26,"l":26.31,"n":188710,"o":28.43,"t":"2025-10-07T04:00:00Z","v":31017807,"vw":27.657801},{"c":27.94,"h":28.22,"l":26.44,"n":158819,"o":27.72,"t":"2025-10-08T04:00:00Z","v":20718208,"vw":27.336431},{"c":29.29,"h":29.98,"l":27.07,"n":281072,"o":28.18,"t":"2025-10-09T04:00:00Z","v":43613729,"vw":28.493782},{"c":33.99,"h":39.0697,"l":32.8301,"n":689222,"o":37.02,"t":"2025-10-10T04:00:00Z","v":108028081,"vw":35.788753},{"c":34.24,"h":39.33,"l":34.2,"n":385694,"o":36.38,"t":"2025-10-13T04:00:00Z","v":56662555,"vw":36.930047},{"c":35.04,"h":38.1,"l":32.8,"n":349309,"o":34.07,"t":"2025-10-14T04:00:00Z","v":48889365,"vw":35.957015},{"c":37.76,"h":40.08,"l":35.61,"n":335225,"o":36.78,"t":"2025-10-15T04:00:00Z","v":52351084,"vw":38.011128},{"c":36.64,"h":40.2,"l":36.43,"n":275282,"o":38.25,"t":"2025-10-16T04:00:00Z","v":41140283,"vw":38.078901},{"c":34.24,"h":36.0197,"l":33.06,"n":237047,"o":35,"t":"2025-10-17T04:00:00Z","v":30485793,"vw":34.113423},{"c":35.9,"h":36.3499,"l":33.88,"n":189634,"o":35.73,"t":"2025-10-20T04:00:00Z","v":24278478,"vw":35.444989},{"c":32.54,"h":35.36,"l":32.08,"n":211116,"o":35.2,"t":"2025-10-21T04:00:00Z","v":26889225,"vw":33.344293},{"c":30.62,"h":33.84,"l":29.0942,"n":343275,"o":33.29,"t":"2025-10-22T04:00:00Z","v":46846434,"vw":31.129117},{"c":33.38,"h":33.89,"l":30.6401,"n":175227,"o":31.22,"t":"2025-10-23T04:00:00Z","v":25050911,"vw":32.701511},{"c":33.43,"h":35.73,"l":33,"n":211163,"o":34.25,"t":"2025-10-24T04:00:00Z","v":29774519,"vw":34.274886},{"c":34.35,"h":34.8,"l":33.37,"n":160352,"o":34.45,"t":"2025-10-27T04:00:00Z","v":21482737,"vw":34.124902},{"c":34.33,"h":37.17,"l":33.63,"n":215396,"o":34.195,"t":"2025-10-28T04:00:00Z","v":32453278,"vw":35.798001},{"c":34.42,"h":36.32,"l":33.12,"n":191707,"o":35,"t":"2025-10-29T04:00:00Z","v":29239920,"vw":34.982828},{"c":33.95,"h":35.693,"l":32.8,"n":179602,"o":33.385,"t":"2025-10-30T04:00:00Z","v":24346330,"vw":34.566733},{"c":34.66,"h":36.78,"l":33.55,"n":198058,"o":34.93,"t":"2025-10-31T04:00:00Z","v":31396884,"vw":35.2382},{"c":32.87,"h":35.62,"l":32.52,"n":198083,"o":35.39,"t":"2025-11-03T05:00:00Z","v":27104686,"vw":33.787346},{"c":31.06,"h":33.68,"l":29.95,"n":207802,"o":30.77,"t":"2025-11-04T05:00:00Z","v":28974845,"vw":31.687225},{"c":33.09,"h":33.56,"l":30.95,"n":147934,"o":31.14,"t":"2025-11-05T05:00:00Z","v":19861872,"vw":32.710219},{"c":31.08,"h":33.9,"l":31.03,"n":146580,"o":33.63,"t":"2025-11-06T05:00:00Z","v":20430014,"vw":32.231943},{"c":30.98,"h":31.22,"l":28.01,"n":204422,"o":29.655,"t":"2025-11-07T05:00:00Z","v":25624096,"vw":29.403021},{"c":31.44,"h":33.55,"l":31.2609,"n":178703,"o":32.17,"t":"2025-11-10T05:00:00Z","v":23962347,"vw":32.177041},{"c":28.57,"h":30.5,"l":27.64,"n":182922,"o":30.35,"t":"2025-11-11T05:00:00Z","v":22741502,"vw":28.708917},{"c":26.41,"h":29.08,"l":25.52,"n":210590,"o":28.945,"t":"2025-11-12T05:00:00Z","v":27253595,"vw":26.727667},{"c":23.06,"h":26,"l":22.98,"n":251147,"o":25.435,"t":"2025-11-13T05:00:00Z","v":31351773,"vw":23.92389},{"c":23.65,"h":25,"l":20.55,"n":283816,"o":21.18,"t":"2025-11-14T05:00:00Z","v":44561155,"vw":23.660553},{"c":22.935,"h":24.67,"l":22.705,"n":163242,"o":23.755,"t":"2025-11-17T05:00:00Z","v":25429828,"vw":23.472043},{"c":22.84,"h":23.6099,"l":21.88,"n":190153,"o":22.265,"t":"2025-11-18T05:00:00Z","v":26812066,"vw":22.790825},{"c":23.09,"h":24.25,"l":22.4,"n":205305,"o":22.8,"t":"2025-11-19T05:00:00Z","v":27489777,"vw":23.451551},{"c":21.37,"h":26.6,"l":21.29,"n":267750,"o":25.935,"t":"2025-11-20T05:00:00Z","v":38275048,"vw":23.609594},{"c":21.09,"h":21.49,"l":19.005,"n":237082,"o":21.245,"t":"2025-11-21T05:00:00Z","v":36810165,"vw":20.456104},{"c":23.79,"h":23.8,"l":21.05,"n":163179,"o":21.6,"t":"2025-11-24T05:00:00Z","v":27304743,"vw":23.047487},{"c":23.74,"h":23.75,"l":21.41,"n":143131,"o":22.66,"t":"2025-11-25T05:00:00Z","v":19650364,"vw":22.839352},{"c":24.94,"h":25.32,"l":23.82,"n":136297,"o":24.27,"t":"2025-11-26T05:00:00Z","v":21975458,"vw":24.70509},{"c":27.1,"h":27.34,"l":25.25,"n":127465,"o":25.5,"t":"2025-11-28T05:00:00Z","v":19895370,"vw":26.585354},{"c":28.21,"h":28.935,"l":25.69,"n":172973,"o":25.905,"t":"2025-12-01T05:00:00Z","v":24936583,"vw":27.765678},{"c":28.05,"h":30.3,"l":28.03,"n":207454,"o":28.6,"t":"2025-12-02T05:00:00Z","v":32944376,"vw":29.170641},{"c":29.36,"h":29.73,"l":26.86,"n":131117,"o":27.85,"t":"2025-12-03T05:00:00Z","v":20922160,"vw":28.650124},{"c":31.14,"h":31.69,"l":28.7,"n":153527,"o":29.18,"t":"2025-12-04T05:00:00Z","v":22458232,"vw":30.80005},{"c":31.22,"h":31.96,"l":29.594,"n":186973,"o":31.835,"t":"2025-12-05T05:00:00Z","v":27001639,"vw":31.014761},{"c":32.11,"h":32.34,"l":30.42,"n":128790,"o":31.54,"t":"2025-12-08T05:00:00Z","v":17345602,"vw":31.393314},{"c":32.77,"h":34.8609,"l":31.9,"n":190328,"o":31.91,"t":"2025-12-09T05:00:00Z","v":31545857,"vw":33.305341},{"c":30.99,"h":32.6,"l":30.9201,"n":133513,"o":32.2,"t":"2025-12-10T05:00:00Z","v":18524014,"vw":31.697527},{"c":30.76,"h":30.85,"l":28.92,"n":137181,"o":30.35,"t":"2025-12-11T05:00:00Z","v":21150927,"vw":30.007162},{"c":27.86,"h":31.79,"l":27.779,"n":189890,"o":30.26,"t":"2025-12-12T05:00:00Z","v":24669613,"vw":29.565616},{"c":22.98,"h":27.86,"l":22.895,"n":278854,"o":27.86,"t":"2025-12-15T05:00:00Z","v":43525342,"vw":24.262961},{"c":24.24,"h":24.3,"l":22.15,"n":199935,"o":23.36,"t":"2025-12-16T05:00:00Z","v":33022870,"vw":23.33548},{"c":22,"h":24.94,"l":21.93,"n":176419,"o":24.43,"t":"2025-12-17T05:00:00Z","v":29286285,"vw":23.014327},{"c":23.9,"h":24.8289,"l":23,"n":196942,"o":23,"t":"2025-12-18T05:00:00Z","v":31804231,"vw":23.977928},{"c":27.85,"h":27.89,"l":24.3285,"n":192141,"o":24.57,"t":"2025-12-19T05:00:00Z","v":38058888,"vw":26.920307},{"c":27.78,"h":29.46,"l":27.74,"n":154405,"o":29.155,"t":"2025-12-22T05:00:00Z","v":23209085,"vw":28.480557},{"c":26.08,"h":27.68,"l":25.93,"n":113332,"o":26.82,"t":"2025-12-23T05:00:00Z","v":17906940,"vw":26.501109},{"c":25.72,"h":26.53,"l":25.56,"n":54358,"o":25.98,"t":"2025-12-24T05:00:00Z","v":7859764,"vw":25.866114},{"c":24.05,"h":25.76,"l":23.96,"n":116306,"o":25.75,"t":"2025-12-26T05:00:00Z","v":15491940,"vw":24.361174},{"c":24.81,"h":24.97,"l":23.42,"n":110312,"o":23.575,"t":"2025-12-29T05:00:00Z","v":16678600,"vw":24.500175},{"c":24.08,"h":26.37,"l":24.07,"n":152660,"o":25.88,"t":"2025-12-30T05:00:00Z","v":25504896,"vw":24.934552},{"c":24.52,"h":25.94,"l":24.24,"n":164867,"o":24.305,"t":"2025-12-31T05:00:00Z","v":29076417,"vw":24.956767},{"c":28.11,"h":28.44,"l":24.65,"n":210937,"o":25.31,"t":"2026-01-02T05:00:00Z","v":36069540,"vw":27.09443},{"c":30.2,"h":30.68,"l":28.56,"n":219605,"o":29.125,"t":"2026-01-05T05:00:00Z","v":34494025,"vw":29.876847},{"c":30.26,"h":30.6287,"l":28.88,"n":219941,"o":29.83,"t":"2026-01-06T05:00:00Z","v":30638824,"vw":29.886515},{"c":29.56,"h":31.45,"l":29.515,"n":310546,"o":31,"t":"2026-01-07T05:00:00Z","v":43957666,"vw":30.455244},{"c":31.94,"h":35.5,"l":31.06,"n":561280,"o":31.65,"t":"2026-01-08T05:00:00Z","v":91307437,"vw":33.218713},{"c":37.68,"h":38.3168,"l":31.82,"n":553854,"o":32.93,"t":"2026-01-09T05:00:00Z","v":86363448,"vw":36.174048},{"c":38.21,"h":39.505,"l":35.94,"n":326554,"o":36.655,"t":"2026-01-12T05:00:00Z","v":50577943,"vw":38.377747},{"c":36.71,"h":39,"l":36.33,"n":209139,"o":38.36,"t":"2026-01-13T05:00:00Z","v":32424380,"vw":37.168005},{"c":36.1,"h":36.25,"l":34.71,"n":201805,"o":35.975,"t":"2026-01-14T05:00:00Z","v":30396371,"vw":35.396047},{"c":35.22,"h":37.06,"l":35.05,"n":164165,"o":36.85,"t":"2026-01-15T05:00:00Z","v":25988742,"vw":35.60762},{"c":37.4,"h":37.47,"l":34.52,"n":189948,"o":35.185,"t":"2026-01-16T05:00:00Z","v":31828045,"vw":36.341258},{"c":35.46,"h":37.25,"l":33.62,"n":219743,"o":35.41,"t":"2026-01-20T05:00:00Z","v":35188325,"vw":35.341987},{"c":35.06,"h":38,"l":32.32,"n":256955,"o":36.33,"t":"2026-01-21T05:00:00Z","v":42153516,"vw":34.634656},{"c":34.74,"h":36.14,"l":33.88,"n":187049,"o":35.45,"t":"2026-01-22T05:00:00Z","v":29082839,"vw":34.629343},{"c":37.69,"h":39,"l":33.2157,"n":286970,"o":34.3,"t":"2026-01-23T05:00:00Z","v":48149227,"vw":37.034755},{"c":36.18,"h":41.61,"l":35.7159,"n":319314,"o":38.65,"t":"2026-01-26T05:00:00Z","v":48010797,"vw":38.719823},{"c":41.35,"h":42.1,"l":36.49,"n":291249,"o":36.76,"t":"2026-01-27T05:00:00Z","v":47555739,"vw":40.343324},{"c":40.22,"h":42.27,"l":38.8507,"n":215024,"o":42.15,"t":"2026-01-28T05:00:00Z","v":30478623,"vw":40.241128},{"c":38.07,"h":39.89,"l":36.99,"n":218383,"o":39.68,"t":"2026-01-29T05:00:00Z","v":30467103,"vw":38.194241},{"c":33.88,"h":37.9599,"l":33.53,"n":202339,"o":37.215,"t":"2026-01-30T05:00:00Z","v":30806642,"vw":35.146221},{"c":34.8,"h":36.16,"l":32.6201,"n":178340,"o":33.445,"t":"2026-02-02T05:00:00Z","v":23149371,"vw":34.62777},{"c":36.7,"h":36.73,"l":34.15,"n":190268,"o":35.53,"t":"2026-02-03T05:00:00Z","v":26691477,"vw":35.589153},{"c":31.54,"h":36.58,"l":29.75,"n":291539,"o":36.44,"t":"2026-02-04T05:00:00Z","v":38524256,"vw":31.841288},{"c":27.845,"h":31.47,"l":27.62,"n":211619,"o":30.005,"t":"2026-02-05T05:00:00Z","v":29119793,"vw":29.140271},{"c":34.95,"h":35.085,"l":29.24,"n":306181,"o":29.6,"t":"2026-02-06T05:00:00Z","v":44656467,"vw":33.45697},{"c":38.26,"h":39.35,"l":34.16,"n":284043,"o":34.3,"t":"2026-02-09T05:00:00Z","v":36871682,"vw":37.848161},{"c":37.47,"h":39.98,"l":37.35,"n":171840,"o":37.64,"t":"2026-02-10T05:00:00Z","v":24413952,"vw":38.344047},{"c":36.6,"h":39.34,"l":35.13,"n":179802,"o":38.37,"t":"2026-02-11T05:00:00Z","v":23902930,"vw":36.513598},{"c":36.17,"h":37.23,"l":34.5601,"n":140300,"o":37.09,"t":"2026-02-12T05:00:00Z","v":18236632,"vw":35.929733},{"c":35.28,"h":37.47,"l":33.52,"n":178803,"o":35.87,"t":"2026-02-13T05:00:00Z","v":22436994,"vw":35.632901},{"c":33.56,"h":34.68,"l":32.39,"n":162589,"o":34.25,"t":"2026-02-17T05:00:00Z","v":21378144,"vw":33.542202},{"c":31.91,"h":33.45,"l":30.3,"n":198361,"o":31.32,"t":"2026-02-18T05:00:00Z","v":24045550,"vw":32.181786},{"c":31.53,"h":31.75,"l":30.563,"n":115402,"o":31.28,"t":"2026-02-19T05:00:00Z","v":15011837,"vw":31.227866},{"c":29.04,"h":31.29,"l":28.365,"n":183806,"o":30.87,"t":"2026-02-20T05:00:00Z","v":23874570,"vw":29.707953},{"c":30,"h":30.08,"l":28.26,"n":122844,"o":28.42,"t":"2026-02-23T05:00:00Z","v":14694538,"vw":29.368967},{"c":30.66,"h":31.29,"l":28.96,"n":148744,"o":29.565,"t":"2026-02-24T05:00:00Z","v":18882030,"vw":30.534255},{"c":29.08,"h":31.68,"l":28.8275,"n":147064,"o":31.5,"t":"2026-02-25T05:00:00Z","v":19078643,"vw":30.123209},{"c":28.65,"h":29.46,"l":28.25,"n":132224,"o":29.11,"t":"2026-02-26T05:00:00Z","v":16048894,"vw":28.771652},{"c":27.27,"h":27.74,"l":26.075,"n":144343,"o":27.51,"t":"2026-02-27T05:00:00Z","v":18377300,"vw":26.941487},{"c":27.93,"h":28.1897,"l":25.93,"n":130769,"o":26.27,"t":"2026-03-02T05:00:00Z","v":16058676,"vw":27.434448},{"c":26.15,"h":26.93,"l":25.28,"n":131594,"o":26.37,"t":"2026-03-03T05:00:00Z","v":13747008,"vw":26.148665},{"c":28.65,"h":28.95,"l":27.05,"n":142845,"o":27.15,"t":"2026-03-04T05:00:00Z","v":17153225,"vw":28.28563},{"c":28.09,"h":28.66,"l":26.565,"n":136593,"o":28.08,"t":"2026-03-05T05:00:00Z","v":15914689,"vw":27.75618},{"c":25.14,"h":28.41,"l":25.07,"n":182254,"o":27.02,"t":"2026-03-06T05:00:00Z","v":20568242,"vw":26.513377},{"c":27.03,"h":27.1661,"l":24.41,"n":150480,"o":25.04,"t":"2026-03-09T04:00:00Z","v":18591670,"vw":26.080012},{"c":27.4,"h":28.35,"l":27,"n":118485,"o":27.06,"t":"2026-03-10T04:00:00Z","v":13809808,"vw":27.684023},{"c":28.52,"h":29.425,"l":27.75,"n":149871,"o":27.89,"t":"2026-03-11T04:00:00Z","v":17902730,"vw":28.555513},{"c":27.48,"h":27.7888,"l":26.545,"n":127723,"o":27.52,"t":"2026-03-12T04:00:00Z","v":14853485,"vw":27.232861},{"c":27.05,"h":29.253,"l":26.795,"n":138700,"o":28.1,"t":"2026-03-13T04:00:00Z","v":18726034,"vw":28.072491},{"c":27.71,"h":29.08,"l":27.375,"n":128294,"o":28.58,"t":"2026-03-16T04:00:00Z","v":14495815,"vw":28.00624},{"c":27.51,"h":27.99,"l":26.9,"n":100045,"o":27.4,"t":"2026-03-17T04:00:00Z","v":11389665,"vw":27.542416},{"c":26.65,"h":27.76,"l":26.6,"n":96992,"o":27.4,"t":"2026-03-18T04:00:00Z","v":12476994,"vw":27.002358},{"c":26.7,"h":26.8624,"l":25.42,"n":99160,"o":26.06,"t":"2026-03-19T04:00:00Z","v":12262650,"vw":26.181744},{"c":25.93,"h":26.6,"l":24.87,"n":129493,"o":26.55,"t":"2026-03-20T04:00:00Z","v":17457638,"vw":25.811933},{"c":27.26,"h":27.65,"l":26.16,"n":122988,"o":26.415,"t":"2026-03-23T04:00:00Z","v":14848199,"vw":27.012277},{"c":26.79,"h":27.51,"l":26.08,"n":110439,"o":26.67,"t":"2026-03-24T04:00:00Z","v":12832380,"vw":26.727449},{"c":28.37,"h":28.655,"l":26.79,"n":115928,"o":27.6,"t":"2026-03-25T04:00:00Z","v":14614827,"vw":27.995475},{"c":25.715,"h":27.625,"l":25.3,"n":149459,"o":27.625,"t":"2026-03-26T04:00:00Z","v":19581995,"vw":26.08744},{"c":23.76,"h":25.45,"l":23.28,"n":135557,"o":25.45,"t":"2026-03-27T04:00:00Z","v":17035842,"vw":23.984418},{"c":20.545,"h":24.125,"l":20,"n":211731,"o":24.075,"t":"2026-03-30T04:00:00Z","v":27141823,"vw":21.30869},{"c":23.74,"h":23.79,"l":21.03,"n":160216,"o":21.295,"t":"2026-03-31T04:00:00Z","v":23994948,"vw":22.516554},{"c":24.49,"h":25.95,"l":24.23,"n":173765,"o":24.3,"t":"2026-04-01T04:00:00Z","v":25221643,"vw":25.00384},{"c":24.56,"h":24.95,"l":22.62,"n":144729,"o":22.78,"t":"2026-04-02T04:00:00Z","v":19747342,"vw":24.078813},{"c":25.19,"h":26.17,"l":24.78,"n":122588,"o":24.885,"t":"2026-04-06T04:00:00Z","v":17889263,"vw":25.325734},{"c":25.18,"h":25.59,"l":24.38,"n":142742,"o":25.05,"t":"2026-04-07T04:00:00Z","v":20182236,"vw":25.036614},{"c":27.79,"h":29.39,"l":27.35,"n":253233,"o":28.445,"t":"2026-04-08T04:00:00Z","v":39798370,"vw":27.994038},{"c":25.57,"h":27.4,"l":25.07,"n":254169,"o":26.05,"t":"2026-04-09T04:00:00Z","v":35845259,"vw":26.092065},{"c":26.26,"h":28.25,"l":26.1,"n":179977,"o":26.38,"t":"2026-04-10T04:00:00Z","v":26414960,"vw":26.883959},{"c":27.6,"h":27.87,"l":25.56,"n":150732,"o":25.655,"t":"2026-04-13T04:00:00Z","v":21424045,"vw":27.165398},{"c":31.47,"h":31.92,"l":28.88,"n":217103,"o":29.1,"t":"2026-04-14T04:00:00Z","v":37956411,"vw":30.781162},{"c":30.81,"h":31.79,"l":29.6592,"n":160983,"o":31.44,"t":"2026-04-15T04:00:00Z","v":24275127,"vw":30.634805},{"c":30.09,"h":31.35,"l":29.42,"n":110681,"o":31.19,"t":"2026-04-16T04:00:00Z","v":15238301,"vw":29.98032},{"c":31.53,"h":31.72,"l":30.24,"n":131219,"o":30.85,"t":"2026-04-17T04:00:00Z","v":19769575,"vw":31.058853},{"c":32.19,"h":32.55,"l":30.3,"n":170862,"o":30.935,"t":"2026-04-20T04:00:00Z","v":22176307,"vw":31.596875},{"c":31.32,"h":34.16,"l":31.175,"n":197726,"o":33.7,"t":"2026-04-21T04:00:00Z","v":26538586,"vw":32.174736},{"c":32.43,"h":33.1,"l":31.31,"n":131719,"o":32.5,"t":"2026-04-22T04:00:00Z","v":17083496,"vw":32.131741},{"c":36.35,"h":37.27,"l":34.58,"n":388415,"o":34.8,"t":"2026-04-23T04:00:00Z","v":55488767,"vw":36.137448},{"c":34.98,"h":38.54,"l":34.82,"n":259114,"o":37.47,"t":"2026-04-24T04:00:00Z","v":35313189,"vw":36.157689},{"c":33.67,"h":35.8795,"l":33.31,"n":152650,"o":35.16,"t":"2026-04-27T04:00:00Z","v":20835700,"vw":34.281572},{"c":32.11,"h":32.84,"l":30.51,"n":170384,"o":31.995,"t":"2026-04-28T04:00:00Z","v":22496264,"vw":31.6271},{"c":32.685,"h":32.7836,"l":30.86,"n":139100,"o":32.31,"t":"2026-04-29T04:00:00Z","v":16981146,"vw":32.120817},{"c":34.25,"h":35.35,"l":33.2,"n":147981,"o":33.21,"t":"2026-04-30T04:00:00Z","v":21592741,"vw":34.44702},{"c":33.55,"h":35.15,"l":33.295,"n":128181,"o":34.21,"t":"2026-05-01T04:00:00Z","v":17043084,"vw":34.1013},{"c":35.63,"h":36.24,"l":32.01,"n":218393,"o":33.64,"t":"2026-05-04T04:00:00Z","v":23988380,"vw":35.017852},{"c":39.88,"h":39.94,"l":35.6865,"n":249993,"o":36.5,"t":"2026-05-05T04:00:00Z","v":32492934,"vw":38.096094},{"c":44.24,"h":44.25,"l":40.01,"n":270347,"o":40.27,"t":"2026-05-06T04:00:00Z","v":32692251,"vw":42.454021},{"c":41.53,"h":43.85,"l":40.16,"n":254111,"o":43.32,"t":"2026-05-07T04:00:00Z","v":25438156,"vw":41.705309},{"c":41.25,"h":42.401,"l":40.27,"n":197919,"o":42.401,"t":"2026-05-08T04:00:00Z","v":19718004,"vw":41.209034},{"c":44.59,"h":46.6399,"l":38.83,"n":273886,"o":40.38,"t":"2026-05-11T04:00:00Z","v":27378463,"vw":44.443382},{"c":43.93,"h":45.394,"l":41.05,"n":206916,"o":43.84,"t":"2026-05-12T04:00:00Z","v":20250715,"vw":43.294054},{"c":45.48,"h":46.28,"l":42.93,"n":150279,"o":44.97,"t":"2026-05-13T04:00:00Z","v":15285549,"vw":44.816478},{"c":46.71,"h":47.79,"l":44.195,"n":171475,"o":45.39,"t":"2026-05-14T04:00:00Z","v":16361999,"vw":46.384381},{"c":42.56,"h":44.32,"l":42.1,"n":182750,"o":44.31,"t":"2026-05-15T04:00:00Z","v":17726027,"vw":43.102117},{"c":39.14,"h":43.0914,"l":37.6,"n":217985,"o":43.085,"t":"2026-05-18T04:00:00Z","v":19637238,"vw":39.348716},{"c":36.62,"h":38.79,"l":35.68,"n":173582,"o":37.75,"t":"2026-05-19T04:00:00Z","v":15288453,"vw":36.947969},{"c":39.52,"h":39.585,"l":36.35,"n":253207,"o":37.99,"t":"2026-05-20T04:00:00Z","v":27510754,"vw":38.400951},{"c":48.02,"h":48.5732,"l":42.3,"n":413644,"o":42.37,"t":"2026-05-21T04:00:00Z","v":43079564,"vw":46.732863},{"c":45.87,"h":48.5,"l":45.4118,"n":232013,"o":47.59,"t":"2026-05-22T04:00:00Z","v":22219104,"vw":46.225016},{"c":45.14,"h":48.85,"l":44.72,"n":239488,"o":48.395,"t":"2026-05-26T04:00:00Z","v":22558097,"vw":46.392386},{"c":48.98,"h":49.35,"l":43.6801,"n":268786,"o":45.24,"t":"2026-05-27T04:00:00Z","v":25810975,"vw":46.920531},{"c":49.65,"h":50.725,"l":46.95,"n":214539,"o":49.95,"t":"2026-05-28T04:00:00Z","v":20474665,"vw":49.064866},{"c":47.28,"h":49.4725,"l":46.2,"n":164439,"o":49.4,"t":"2026-05-29T04:00:00Z","v":21835718,"vw":47.259548},{"c":47.94,"h":49.96,"l":45.01,"n":184405,"o":47.015,"t":"2026-06-01T04:00:00Z","v":17490986,"vw":47.816787},{"c":47.86,"h":50.24,"l":47.6301,"n":169803,"o":48.86,"t":"2026-06-02T04:00:00Z","v":17271792,"vw":48.50139},{"c":44.71,"h":48.66,"l":44.65,"n":178062,"o":47.77,"t":"2026-06-03T04:00:00Z","v":16328724,"vw":45.940931},{"c":44.15,"h":44.8,"l":41.86,"n":173683,"o":43.33,"t":"2026-06-04T04:00:00Z","v":14490199,"vw":43.400862},{"c":39.62,"h":42.105,"l":37.6901,"n":237299,"o":42.105,"t":"2026-06-05T04:00:00Z","v":21850806,"vw":39.53706},{"c":40.945,"h":41.43,"l":39.265,"n":197796,"o":41.22,"t":"2026-06-08T04:00:00Z","v":15602562,"vw":40.745414},{"c":41.91,"h":46.8712,"l":38.34,"n":420646,"o":45.83,"t":"2026-06-09T04:00:00Z","v":44123798,"vw":42.044291},{"c":38.92,"h":42.74,"l":38.63,"n":237439,"o":40.42,"t":"2026-06-10T04:00:00Z","v":21266093,"vw":39.986758},{"c":41.47,"h":42.065,"l":37.93,"n":183799,"o":38.655,"t":"2026-06-11T04:00:00Z","v":17090956,"vw":40.069975},{"c":42.7,"h":44.95,"l":40.88,"n":231329,"o":41.49,"t":"2026-06-12T04:00:00Z","v":22711344,"vw":43.732902},{"c":46.47,"h":46.985,"l":44.7,"n":208920,"o":44.85,"t":"2026-06-15T04:00:00Z","v":18817087,"vw":46.117125},{"c":46.27,"h":49.34,"l":45.92,"n":211797,"o":46.005,"t":"2026-06-16T04:00:00Z","v":20753688,"vw":47.488314},{"c":45.57,"h":48.67,"l":45.25,"n":171300,"o":46.51,"t":"2026-06-17T04:00:00Z","v":27046390,"vw":46.576921},{"c":46.59,"h":47.78,"l":45.37,"n":132215,"o":47.185,"t":"2026-06-18T04:00:00Z","v":14556648,"vw":46.440489},{"c":45.2,"h":47.96,"l":44.62,"n":157282,"o":46.915,"t":"2026-06-22T04:00:00Z","v":16314735,"vw":45.89838},{"c":45.27,"h":46.8,"l":41.64,"n":154161,"o":42.35,"t":"2026-06-23T04:00:00Z","v":17214968,"vw":45.040126},{"c":41.98,"h":45.22,"l":40.41,"n":155978,"o":45.18,"t":"2026-06-24T04:00:00Z","v":15651629,"vw":42.155619},{"c":40.95,"h":43.97,"l":39.8,"n":142824,"o":43.55,"t":"2026-06-25T04:00:00Z","v":12990670,"vw":40.838732},{"c":39.16,"h":40.3699,"l":37.96,"n":194980,"o":39.35,"t":"2026-06-26T04:00:00Z","v":47910446,"vw":39.217577},{"c":37.77,"h":40.4,"l":36.1,"n":205426,"o":39.935,"t":"2026-06-29T04:00:00Z","v":20069784,"vw":37.594946},{"c":37.3,"h":39.77,"l":37.1801,"n":175741,"o":37.61,"t":"2026-06-30T04:00:00Z","v":17987350,"vw":38.12722},{"c":35.52,"h":37.42,"l":35.07,"n":196172,"o":35.895,"t":"2026-07-01T04:00:00Z","v":18657998,"vw":36.215015},{"c":33.06,"h":35.8,"l":31.72,"n":258128,"o":35.51,"t":"2026-07-02T04:00:00Z","v":24644873,"vw":33.094068},{"c":33.5,"h":35.79,"l":33.36,"n":147115,"o":34.53,"t":"2026-07-06T04:00:00Z","v":13843402,"vw":34.362223},{"c":30.71,"h":33.2,"l":30.24,"n":159660,"o":32.23,"t":"2026-07-07T04:00:00Z","v":15458936,"vw":31.342961},{"c":31.44,"h":32.15,"l":29.93,"n":170660,"o":30.475,"t":"2026-07-08T04:00:00Z","v":18269436,"vw":31.025238},{"c":32.29,"h":33.555,"l":31.67,"n":144341,"o":32.95,"t":"2026-07-09T04:00:00Z","v":16554037,"vw":32.606458},{"c":31.15,"h":32.1999,"l":30.5945,"n":120491,"o":32.11,"t":"2026-07-10T04:00:00Z","v":12363675,"vw":31.35478},{"c":28.84,"h":31.0999,"l":28.485,"n":148451,"o":30.282,"t":"2026-07-13T04:00:00Z","v":15227174,"vw":29.321783},{"c":28.47,"h":30.1,"l":27.6619,"n":145366,"o":29.655,"t":"2026-07-14T04:00:00Z","v":17441729,"vw":28.340694},{"c":29.03,"h":29.31,"l":27.24,"n":173749,"o":28.55,"t":"2026-07-15T04:00:00Z","v":20048875,"vw":28.445211},{"c":26.44,"h":28.06,"l":25.815,"n":163851,"o":27.925,"t":"2026-07-16T04:00:00Z","v":18486037,"vw":26.695018},{"c":25.79,"h":26.23,"l":24.03,"n":199050,"o":25.365,"t":"2026-07-17T04:00:00Z","v":23587951,"vw":25.210329},{"c":27.85,"h":28.39,"l":27.095,"n":229959,"o":27.305,"t":"2026-07-20T04:00:00Z","v":23437341,"vw":27.863594},{"c":30.05,"h":30.81,"l":28.66,"n":188994,"o":28.66,"t":"2026-07-21T04:00:00Z","v":23349357,"vw":30.091318},{"c":30.08,"h":31.48,"l":29.35,"n":140635,"o":29.5,"t":"2026-07-22T04:00:00Z","v":14548131,"vw":30.538176},{"c":29.89,"h":31.22,"l":29.085,"n":126833,"o":29.085,"t":"2026-07-23T04:00:00Z","v":13813394,"vw":30.032531},{"c":27.19,"h":29.3899,"l":26.835,"n":152302,"o":29.3,"t":"2026-07-24T04:00:00Z","v":20175453,"vw":27.711922},{"c":26.375,"h":28.19,"l":25.77,"n":205381,"o":28.06,"t":"2026-07-27T04:00:00Z","v":23738154,"vw":26.543054},{"c":26.62,"h":27.25,"l":25.41,"n":284134,"o":26.81,"t":"2026-07-28T04:00:00Z","v":40847352,"vw":26.512551},{"c":23.22,"h":27.01,"l":22.93,"n":262479,"o":26.8,"t":"2026-07-29T04:00:00Z","v":31681000,"vw":24.235706},{"c":27.97,"h":28.56,"l":25.34,"n":210996,"o":25.48,"t":"2026-07-30T04:00:00Z","v":25994759,"vw":27.681386},{"c":27.39,"h":30.24,"l":26.94,"n":197731,"o":30,"t":"2026-07-31T04:00:00Z","v":22020212,"vw":27.940784},{"c":29.49,"h":30.095,"l":26.1,"n":191544,"o":27.01,"t":"2026-08-03T04:00:00Z","v":21382468,"vw":29.057499},{"c":31.27,"h":31.84,"l":29.64,"n":190443,"o":29.76,"t":"2026-08-04T04:00:00Z","v":20828230,"vw":30.974739},{"c":29.87,"h":31.84,"l":29.8,"n":154577,"o":31.07,"t":"2026-08-05T04:00:00Z","v":14759364,"vw":30.503459},{"c":28.86,"h":30.48,"l":28.17,"n":137316,"o":28.3,"t":"2026-08-06T04:00:00Z","v":12581361,"vw":29.468708},{"c":29.22,"h":30.18,"l":27.97,"n":131905,"o":29.9,"t":"2026-08-07T04:00:00Z","v":12989574,"vw":28.973917},{"c":29.06,"h":30.72,"l":28.98,"n":143068,"o":29.285,"t":"2026-08-10T04:00:00Z","v":15541389,"vw":29.536411},{"c":29.69,"h":30.105,"l":29.11,"n":122719,"o":29.99,"t":"2026-08-11T04:00:00Z","v":12165624,"vw":29.668364},{"c":31.15,"h":33.04,"l":30.35,"n":168686,"o":32.35,"t":"2026-08-12T04:00:00Z","v":18707952,"vw":31.121289},{"c":30.62,"h":32.18,"l":30.45,"n":128762,"o":31.07,"t":"2026-08-13T04:00:00Z","v":16115558,"vw":31.222272},{"c":31.2,"h":31.33,"l":29.63,"n":145358,"o":30.41,"t":"2026-08-14T04:00:00Z","v":18069923,"vw":30.719241},{"c":31.18,"h":31.85,"l":30.6,"n":114952,"o":31.18,"t":"2026-08-17T04:00:00Z","v":13584652,"vw":31.104756},{"c":28.51,"h":30.69,"l":28.1,"n":156175,"o":29.985,"t":"2026-08-18T04:00:00Z","v":18090474,"vw":29.001729},{"c":28.23,"h":28.8433,"l":26.64,"n":149866,"o":28.31,"t":"2026-08-19T04:00:00Z","v":17721235,"vw":27.713668},{"c":28.645,"h":29.21,"l":27.61,"n":112676,"o":28.005,"t":"2026-08-20T04:00:00Z","v":13126075,"vw":28.313876},{"c":27.21,"h":29.61,"l":26.93,"n":161180,"o":29.23,"t":"2026-08-21T04:00:00Z","v":17943231,"vw":27.647085},{"c":26.89,"h":27.475,"l":26.06,"n":105034,"o":26.65,"t":"2026-08-24T04:00:00Z","v":11737791,"vw":26.857533},{"c":28.85,"h":28.9258,"l":27.08,"n":105920,"o":27.34,"t":"2026-08-25T04:00:00Z","v":13300340,"vw":28.351105},{"c":26.87,"h":28.7,"l":26.86,"n":114636,"o":28.49,"t":"2026-08-26T04:00:00Z","v":13283891,"vw":27.437899},{"c":27.44,"h":28.6429,"l":27.28,"n":125863,"o":27.725,"t":"2026-08-27T04:00:00Z","v":16112205,"vw":27.847588},{"c":25.34,"h":27.01,"l":25.09,"n":165538,"o":26.8,"t":"2026-08-28T04:00:00Z","v":19781005,"vw":25.678116},{"c":25.41,"h":25.495,"l":24.83,"n":96559,"o":25.26,"t":"2026-08-31T04:00:00Z","v":12021887,"vw":25.165535},{"c":24.29,"h":25.085,"l":24.095,"n":109913,"o":24.7,"t":"2026-09-01T04:00:00Z","v":15152938,"vw":24.41971},{"c":24.91,"h":24.995,"l":23.83,"n":106645,"o":24.005,"t":"2026-09-02T04:00:00Z","v":16870373,"vw":24.484212},{"c":25.91,"h":25.97,"l":24.5305,"n":123073,"o":24.94,"t":"2026-09-03T04:00:00Z","v":15926330,"vw":25.541727},{"c":26.37,"h":26.48,"l":25.78,"n":107844,"o":26,"t":"2026-09-04T04:00:00Z","v":13440154,"vw":26.246141},{"c":28.31,"h":29.15,"l":27.14,"n":163076,"o":27.2,"t":"2026-09-08T04:00:00Z","v":19970379,"vw":28.384555},{"c":27.14,"h":28.97,"l":27.04,"n":103534,"o":28.69,"t":"2026-09-09T04:00:00Z","v":11771091,"vw":27.686701},{"c":25.78,"h":27.08,"l":25.74,"n":111861,"o":26.297,"t":"2026-09-10T04:00:00Z","v":12032228,"vw":26.251562},{"c":26.42,"h":26.87,"l":25.95,"n":92878,"o":26.34,"t":"2026-09-11T04:00:00Z","v":10075419,"vw":26.498033},{"c":24.58,"h":25.495,"l":24.38,"n":127704,"o":24.455,"t":"2026-09-14T04:00:00Z","v":14944992,"vw":24.853742},{"c":23.42,"h":24.63,"l":23.39,"n":122002,"o":24.29,"t":"2026-09-15T04:00:00Z","v":13546269,"vw":23.824942},{"c":24.39,"h":24.86,"l":23.76,"n":117956,"o":24.13,"t":"2026-09-16T04:00:00Z","v":19021455,"vw":24.404366},{"c":26.38,"h":26.8,"l":24.85,"n":186789,"o":25.745,"t":"2026-09-17T04:00:00Z","v":23969577,"vw":26.078895},{"c":28.12,"h":28.3,"l":26.15,"n":151876,"o":26.97,"t":"2026-09-18T04:00:00Z","v":23836055,"vw":27.385922},{"c":28.19,"h":28.845,"l":27.7,"n":141586,"o":28.555,"t":"2026-09-21T04:00:00Z","v":18199088,"vw":28.285918},{"c":28.54,"h":29.0994,"l":28.025,"n":110944,"o":28.16,"t":"2026-09-22T04:00:00Z","v":13059024,"vw":28.621155},{"c":27.23,"h":28.9,"l":27.2,"n":114967,"o":28.81,"t":"2026-09-23T04:00:00Z","v":13713649,"vw":28.018895},{"c":27.06,"h":27.845,"l":26.255,"n":119250,"o":26.63,"t":"2026-09-24T04:00:00Z","v":13141912,"vw":27.034476},{"c":26.25,"h":27.48,"l":25.96,"n":121501,"o":27.22,"t":"2026-09-25T04:00:00Z","v":13970424,"vw":26.371471},{"c":24.53,"h":25.99,"l":24.5,"n":139818,"o":25.6,"t":"2026-09-28T04:00:00Z","v":14976066,"vw":24.927072},{"c":25.41,"h":25.67,"l":24.43,"n":123815,"o":24.965,"t":"2026-09-29T04:00:00Z","v":16010042,"vw":25.191832},{"c":24.37,"h":25.73,"l":24.36,"n":128137,"o":25.615,"t":"2026-09-30T04:00:00Z","v":15503723,"vw":24.623505},{"c":24.16,"h":24.74,"l":23.59,"n":137278,"o":24.44,"t":"2026-10-01T04:00:00Z","v":17334004,"vw":24.136681},{"c":25.38,"h":26.85,"l":24.82,"n":187824,"o":25.115,"t":"2026-10-02T04:00:00Z","v":26395551,"vw":25.708223},{"c":24.7,"h":25.63,"l":24.22,"n":162921,"o":25.55,"t":"2026-10-05T04:00:00Z","v":23864862,"vw":24.572193},{"c":25.34,"h":25.89,"l":24.815,"n":148251,"o":25.3,"t":"2026-10-06T04:00:00Z","v":22691978,"vw":25.287045},{"c":23.81,"h":24.8984,"l":23.685,"n":324162,"o":24.55,"t":"2026-10-07T04:00:00Z","v":48759284,"vw":23.972229},{"c":23.85,"h":24.4299,"l":22.625,"n":340489,"o":24.35,"t":"2026-10-08T04:00:00Z","v":55498165,"vw":23.443658},{"c":23.68,"h":24.1119,"l":22.77,"n":164756,"o":23.85,"t":"2026-10-09T04:00:00Z","v":23702662,"vw":23.38004},{"c":23.25,"h":23.8276,"l":23.06,"n":116226,"o":23.55,"t":"2026-10-12T04:00:00Z","v":15574112,"vw":23.379503},{"c":22.44,"h":22.625,"l":21.44,"n":187695,"o":22.13,"t":"2026-10-13T04:00:00Z","v":28126736,"vw":22.090709},{"c":20.325,"h":21.8,"l":20.01,"n":209179,"o":21.66,"t":"2026-10-14T04:00:00Z","v":30794977,"vw":20.504454},{"c":20.39,"h":20.44,"l":18.36,"n":213110,"o":19.294,"t":"2026-10-15T04:00:00Z","v":31386985,"vw":19.362105}],"volatilityBars":[{"c":24.68,"h":25.09,"l":24.51,"n":3608,"o":24.85,"t":"2026-10-08T08:00:00Z","v":460063,"vw":24.772909},{"c":24.75,"h":24.82,"l":24.65,"n":492,"o":24.67,"t":"2026-10-08T08:15:00Z","v":58014,"vw":24.758975},{"c":24.84,"h":24.97,"l":24.63,"n":457,"o":24.73,"t":"2026-10-08T08:30:00Z","v":104073,"vw":24.763043},{"c":24.9,"h":25,"l":24.76,"n":582,"o":24.86,"t":"2026-10-08T08:45:00Z","v":54954,"vw":24.897732},{"c":24.77,"h":24.98,"l":24.7528,"n":615,"o":24.8532,"t":"2026-10-08T09:00:00Z","v":58586,"vw":24.882808},{"c":24.86,"h":24.8798,"l":24.65,"n":425,"o":24.77,"t":"2026-10-08T09:15:00Z","v":52207,"vw":24.778199},{"c":24.76,"h":24.85,"l":24.71,"n":296,"o":24.85,"t":"2026-10-08T09:30:00Z","v":52557,"vw":24.769873},{"c":24.71,"h":24.78,"l":24.66,"n":297,"o":24.73,"t":"2026-10-08T09:45:00Z","v":40425,"vw":24.694037},{"c":24.64,"h":24.73,"l":24.63,"n":241,"o":24.6991,"t":"2026-10-08T10:00:00Z","v":29265,"vw":24.654795},{"c":24.46,"h":24.65,"l":24.41,"n":718,"o":24.65,"t":"2026-10-08T10:15:00Z","v":71405,"vw":24.511842},{"c":24.37,"h":24.5951,"l":24.24,"n":768,"o":24.5951,"t":"2026-10-08T10:30:00Z","v":103994,"vw":24.345794},{"c":24.39,"h":24.4884,"l":24.37,"n":276,"o":24.42,"t":"2026-10-08T10:45:00Z","v":54375,"vw":24.418426},{"c":23.9769,"h":24.51,"l":23.78,"n":3310,"o":24.42,"t":"2026-10-08T11:00:00Z","v":566510,"vw":24.022642},{"c":24.065,"h":24.18,"l":23.83,"n":1618,"o":23.99,"t":"2026-10-08T11:15:00Z","v":230772,"vw":23.994611},{"c":24.0499,"h":24.28,"l":23.9442,"n":1897,"o":24.1,"t":"2026-10-08T11:30:00Z","v":231566,"vw":24.074279},{"c":23.96,"h":24.13,"l":23.88,"n":1390,"o":23.97,"t":"2026-10-08T11:45:00Z","v":258466,"vw":23.991722},{"c":23.4976,"h":23.99,"l":23.37,"n":3224,"o":23.95,"t":"2026-10-08T12:00:00Z","v":506431,"vw":23.734602},{"c":23.532,"h":23.6,"l":23.29,"n":4223,"o":23.42,"t":"2026-10-08T12:15:00Z","v":594620,"vw":23.413455},{"c":23.84,"h":23.86,"l":23.46,"n":3507,"o":23.5038,"t":"2026-10-08T12:30:00Z","v":442698,"vw":23.697828},{"c":23.96,"h":24.12,"l":23.7934,"n":2223,"o":23.7934,"t":"2026-10-08T12:45:00Z","v":412744,"vw":23.916334},{"c":24.1578,"h":24.37,"l":23.98,"n":3031,"o":24,"t":"2026-10-08T13:00:00Z","v":549778,"vw":24.14487},{"c":24.31,"h":24.55,"l":24.1,"n":3768,"o":24.17,"t":"2026-10-08T13:15:00Z","v":569542,"vw":24.299821},{"c":23.62,"h":24.4299,"l":23.42,"n":39861,"o":24.32,"t":"2026-10-08T13:30:00Z","v":6547615,"vw":23.881998},{"c":23.46,"h":23.62,"l":23.395,"n":17518,"o":23.62,"t":"2026-10-08T13:45:00Z","v":3345027,"vw":23.490915},{"c":23.5899,"h":23.765,"l":23.21,"n":18423,"o":23.445,"t":"2026-10-08T14:00:00Z","v":2773825,"vw":23.51641},{"c":23.5133,"h":23.75,"l":23.46,"n":11540,"o":23.59,"t":"2026-10-08T14:15:00Z","v":1615373,"vw":23.599135},{"c":23.15,"h":23.535,"l":23.05,"n":13795,"o":23.515,"t":"2026-10-08T14:30:00Z","v":1889682,"vw":23.307029},{"c":23.2201,"h":23.305,"l":22.775,"n":22509,"o":23.145,"t":"2026-10-08T14:45:00Z","v":3772288,"vw":23.038359},{"c":23.245,"h":23.36,"l":23.12,"n":9154,"o":23.22,"t":"2026-10-08T15:00:00Z","v":1356514,"vw":23.233847},{"c":23.4994,"h":23.525,"l":23.22,"n":8755,"o":23.245,"t":"2026-10-08T15:15:00Z","v":1330112,"vw":23.366889},{"c":23.605,"h":23.61,"l":23.315,"n":9580,"o":23.4901,"t":"2026-10-08T15:30:00Z","v":1376814,"vw":23.462579},{"c":23.44,"h":23.65,"l":23.33,"n":7205,"o":23.605,"t":"2026-10-08T15:45:00Z","v":992010,"vw":23.472394},{"c":23.525,"h":23.63,"l":23.295,"n":6225,"o":23.435,"t":"2026-10-08T16:00:00Z","v":777682,"vw":23.477473},{"c":23.405,"h":23.78,"l":23.39,"n":7452,"o":23.5213,"t":"2026-10-08T16:15:00Z","v":1057886,"vw":23.570895},{"c":23.31,"h":23.4999,"l":23.2001,"n":5888,"o":23.405,"t":"2026-10-08T16:30:00Z","v":815572,"vw":23.363499},{"c":22.9777,"h":23.34,"l":22.84,"n":16861,"o":23.305,"t":"2026-10-08T16:45:00Z","v":2326126,"vw":23.001097},{"c":23.095,"h":23.1344,"l":22.715,"n":11644,"o":22.97,"t":"2026-10-08T17:00:00Z","v":1765738,"vw":22.902688},{"c":22.8,"h":23.09,"l":22.625,"n":10683,"o":23.09,"t":"2026-10-08T17:15:00Z","v":1323547,"vw":22.813802},{"c":22.84,"h":22.895,"l":22.68,"n":7147,"o":22.81,"t":"2026-10-08T17:30:00Z","v":1018512,"vw":22.798283},{"c":23.0801,"h":23.17,"l":22.75,"n":7418,"o":22.845,"t":"2026-10-08T17:45:00Z","v":1133478,"vw":22.908943},{"c":23.0886,"h":23.165,"l":22.995,"n":5750,"o":23.09,"t":"2026-10-08T18:00:00Z","v":784038,"vw":23.081331},{"c":23.345,"h":23.3999,"l":23.07,"n":6748,"o":23.0823,"t":"2026-10-08T18:15:00Z","v":965596,"vw":23.280589},{"c":23.3622,"h":23.38,"l":23.23,"n":5152,"o":23.345,"t":"2026-10-08T18:30:00Z","v":626579,"vw":23.295955},{"c":23.205,"h":23.385,"l":23.17,"n":4932,"o":23.37,"t":"2026-10-08T18:45:00Z","v":601365,"vw":23.237752},{"c":23.175,"h":23.275,"l":23.125,"n":4763,"o":23.205,"t":"2026-10-08T19:00:00Z","v":593320,"vw":23.189606},{"c":23.52,"h":23.65,"l":23.145,"n":8356,"o":23.18,"t":"2026-10-08T19:15:00Z","v":1286342,"vw":23.451064},{"c":23.705,"h":23.71,"l":23.36,"n":9339,"o":23.53,"t":"2026-10-08T19:30:00Z","v":1382921,"vw":23.559672},{"c":23.8501,"h":23.925,"l":23.685,"n":23230,"o":23.7,"t":"2026-10-08T19:45:00Z","v":3752829,"vw":23.836236},{"c":23.6687,"h":23.86,"l":23.63,"n":925,"o":23.85,"t":"2026-10-08T20:00:00Z","v":4150126,"vw":23.845541},{"c":23.7158,"h":23.73,"l":23.67,"n":247,"o":23.6771,"t":"2026-10-08T20:15:00Z","v":42918,"vw":23.698037},{"c":23.7471,"h":23.85,"l":23.71,"n":274,"o":23.72,"t":"2026-10-08T20:30:00Z","v":187333,"vw":23.821147},{"c":23.7186,"h":23.75,"l":23.7,"n":194,"o":23.74,"t":"2026-10-08T20:45:00Z","v":95146,"vw":23.721581},{"c":23.65,"h":23.7393,"l":23.62,"n":273,"o":23.7148,"t":"2026-10-08T21:00:00Z","v":42105,"vw":23.68922},{"c":23.6335,"h":23.73,"l":23.62,"n":130,"o":23.69,"t":"2026-10-08T21:15:00Z","v":16407,"vw":23.667005},{"c":23.64,"h":23.7,"l":23.6,"n":164,"o":23.64,"t":"2026-10-08T21:30:00Z","v":20704,"vw":23.627871},{"c":23.6236,"h":23.6934,"l":23.617,"n":80,"o":23.617,"t":"2026-10-08T21:45:00Z","v":15520,"vw":23.641283},{"c":23.74,"h":23.76,"l":23.65,"n":121,"o":23.6563,"t":"2026-10-08T22:00:00Z","v":24550,"vw":23.718426},{"c":23.81,"h":23.81,"l":23.75,"n":201,"o":23.75,"t":"2026-10-08T22:15:00Z","v":26775,"vw":23.781548},{"c":23.82,"h":23.84,"l":23.7675,"n":181,"o":23.81,"t":"2026-10-08T22:30:00Z","v":34224,"vw":23.817398},{"c":23.79,"h":23.84,"l":23.77,"n":201,"o":23.8354,"t":"2026-10-08T22:45:00Z","v":38231,"vw":23.798252},{"c":23.76,"h":23.79,"l":23.76,"n":106,"o":23.7783,"t":"2026-10-08T23:00:00Z","v":20810,"vw":23.778945},{"c":23.71,"h":23.78,"l":23.71,"n":95,"o":23.7539,"t":"2026-10-08T23:15:00Z","v":9253,"vw":23.757456},{"c":23.7021,"h":23.79,"l":23.6749,"n":164,"o":23.73,"t":"2026-10-08T23:30:00Z","v":26960,"vw":23.750366},{"c":23.7063,"h":23.7423,"l":23.69,"n":99,"o":23.7423,"t":"2026-10-08T23:45:00Z","v":30322,"vw":23.706586},{"c":24.1,"h":24.3,"l":24,"n":1727,"o":24.1,"t":"2026-10-09T08:00:00Z","v":180040,"vw":24.151287},{"c":24.13,"h":24.24,"l":24.0896,"n":206,"o":24.12,"t":"2026-10-09T08:15:00Z","v":29564,"vw":24.170092},{"c":24.14,"h":24.18,"l":24.12,"n":40,"o":24.18,"t":"2026-10-09T08:30:00Z","v":3375,"vw":24.151201},{"c":24.15,"h":24.21,"l":24.1203,"n":68,"o":24.16,"t":"2026-10-09T08:45:00Z","v":10317,"vw":24.175612},{"c":24.11,"h":24.13,"l":24.0522,"n":124,"o":24.13,"t":"2026-10-09T09:00:00Z","v":12618,"vw":24.084872},{"c":24.1285,"h":24.1285,"l":24.0845,"n":38,"o":24.09,"t":"2026-10-09T09:15:00Z","v":5338,"vw":24.101065},{"c":24.07,"h":24.15,"l":24.05,"n":64,"o":24.15,"t":"2026-10-09T09:30:00Z","v":6805,"vw":24.088486},{"c":24.1016,"h":24.1349,"l":24.0631,"n":66,"o":24.09,"t":"2026-10-09T09:45:00Z","v":10279,"vw":24.099355},{"c":24.1242,"h":24.145,"l":24.101,"n":67,"o":24.11,"t":"2026-10-09T10:00:00Z","v":9605,"vw":24.125359},{"c":24.12,"h":24.17,"l":24.1,"n":70,"o":24.15,"t":"2026-10-09T10:15:00Z","v":4849,"vw":24.136772},{"c":23.94,"h":24.1191,"l":23.94,"n":196,"o":24.11,"t":"2026-10-09T10:30:00Z","v":27425,"vw":24.028457},{"c":24.05,"h":24.05,"l":23.96,"n":71,"o":23.96,"t":"2026-10-09T10:45:00Z","v":10381,"vw":24.00857},{"c":23.9404,"h":24.1,"l":23.9143,"n":403,"o":24.07,"t":"2026-10-09T11:00:00Z","v":60473,"vw":23.990726},{"c":24,"h":24.05,"l":23.93,"n":217,"o":23.9851,"t":"2026-10-09T11:15:00Z","v":44911,"vw":23.982817},{"c":23.98,"h":24.05,"l":23.96,"n":182,"o":24,"t":"2026-10-09T11:30:00Z","v":19875,"vw":23.994408},{"c":23.87,"h":23.9769,"l":23.85,"n":359,"o":23.97,"t":"2026-10-09T11:45:00Z","v":51952,"vw":23.91536},{"c":23.86,"h":23.9151,"l":23.7647,"n":373,"o":23.9,"t":"2026-10-09T12:00:00Z","v":78389,"vw":23.858509},{"c":23.9246,"h":23.95,"l":23.85,"n":231,"o":23.86,"t":"2026-10-09T12:15:00Z","v":49900,"vw":23.888964},{"c":23.8472,"h":23.9383,"l":23.8243,"n":324,"o":23.9368,"t":"2026-10-09T12:30:00Z","v":53929,"vw":23.868211},{"c":23.85,"h":23.9,"l":23.78,"n":379,"o":23.8451,"t":"2026-10-09T12:45:00Z","v":64975,"vw":23.833407},{"c":23.89,"h":23.95,"l":23.8466,"n":334,"o":23.87,"t":"2026-10-09T13:00:00Z","v":41243,"vw":23.89625},{"c":23.81,"h":23.95,"l":23.7,"n":680,"o":23.89,"t":"2026-10-09T13:15:00Z","v":91955,"vw":23.847678},{"c":23.25,"h":24.1119,"l":22.77,"n":25103,"o":23.85,"t":"2026-10-09T13:30:00Z","v":4586464,"vw":23.252971},{"c":23.39,"h":23.55,"l":23.085,"n":8925,"o":23.25,"t":"2026-10-09T13:45:00Z","v":1400282,"vw":23.31887},{"c":23.58,"h":23.63,"l":23.35,"n":7735,"o":23.385,"t":"2026-10-09T14:00:00Z","v":1123183,"vw":23.491083},{"c":23.5,"h":23.62,"l":23.42,"n":6270,"o":23.59,"t":"2026-10-09T14:15:00Z","v":821480,"vw":23.514438},{"c":23.4399,"h":23.55,"l":23.28,"n":5524,"o":23.5,"t":"2026-10-09T14:30:00Z","v":618320,"vw":23.401959},{"c":23.45,"h":23.585,"l":23.37,"n":5659,"o":23.4377,"t":"2026-10-09T14:45:00Z","v":690523,"vw":23.498661},{"c":23.4,"h":23.53,"l":23.365,"n":5545,"o":23.45,"t":"2026-10-09T15:00:00Z","v":605565,"vw":23.440178},{"c":23.01,"h":23.43,"l":23,"n":7193,"o":23.39,"t":"2026-10-09T15:15:00Z","v":1057704,"vw":23.227259},{"c":23.085,"h":23.2,"l":22.965,"n":6410,"o":23.005,"t":"2026-10-09T15:30:00Z","v":854304,"vw":23.092444},{"c":23.07,"h":23.125,"l":22.975,"n":4988,"o":23.085,"t":"2026-10-09T15:45:00Z","v":660754,"vw":23.053803},{"c":23.305,"h":23.305,"l":23.06,"n":4328,"o":23.07,"t":"2026-10-09T16:00:00Z","v":513040,"vw":23.20095},{"c":23.4399,"h":23.45,"l":23.235,"n":4275,"o":23.305,"t":"2026-10-09T16:15:00Z","v":623223,"vw":23.326428},{"c":23.355,"h":23.51,"l":23.35,"n":3529,"o":23.435,"t":"2026-10-09T16:30:00Z","v":431217,"vw":23.431125},{"c":23.335,"h":23.4399,"l":23.325,"n":3163,"o":23.36,"t":"2026-10-09T16:45:00Z","v":314662,"vw":23.392714},{"c":23.2733,"h":23.345,"l":23.26,"n":3022,"o":23.34,"t":"2026-10-09T17:00:00Z","v":347144,"vw":23.311037},{"c":23.23,"h":23.29,"l":23.17,"n":3430,"o":23.275,"t":"2026-10-09T17:15:00Z","v":374759,"vw":23.226273},{"c":23.23,"h":23.2879,"l":23.19,"n":3391,"o":23.22,"t":"2026-10-09T17:30:00Z","v":365218,"vw":23.245621},{"c":23.305,"h":23.37,"l":23.171,"n":3572,"o":23.235,"t":"2026-10-09T17:45:00Z","v":312760,"vw":23.265375},{"c":23.37,"h":23.415,"l":23.2901,"n":3121,"o":23.305,"t":"2026-10-09T18:00:00Z","v":366444,"vw":23.357479},{"c":23.505,"h":23.675,"l":23.355,"n":6341,"o":23.375,"t":"2026-10-09T18:15:00Z","v":1034654,"vw":23.54791},{"c":23.535,"h":23.58,"l":23.475,"n":3437,"o":23.505,"t":"2026-10-09T18:30:00Z","v":378953,"vw":23.526429},{"c":23.57,"h":23.7,"l":23.53,"n":4007,"o":23.535,"t":"2026-10-09T18:45:00Z","v":475263,"vw":23.616708},{"c":23.5202,"h":23.61,"l":23.5202,"n":3395,"o":23.575,"t":"2026-10-09T19:00:00Z","v":355734,"vw":23.565443},{"c":23.43,"h":23.57,"l":23.4,"n":3991,"o":23.525,"t":"2026-10-09T19:15:00Z","v":477184,"vw":23.49787},{"c":23.525,"h":23.56,"l":23.335,"n":6032,"o":23.435,"t":"2026-10-09T19:30:00Z","v":656106,"vw":23.434003},{"c":23.68,"h":23.705,"l":23.445,"n":13613,"o":23.53,"t":"2026-10-09T19:45:00Z","v":1785194,"vw":23.572188},{"c":23.64,"h":23.92,"l":23.63,"n":639,"o":23.69,"t":"2026-10-09T20:00:00Z","v":1388858,"vw":23.687933},{"c":23.66,"h":23.69,"l":23.6062,"n":154,"o":23.6335,"t":"2026-10-09T20:15:00Z","v":23165,"vw":23.641563},{"c":23.6421,"h":23.6518,"l":23.64,"n":86,"o":23.6518,"t":"2026-10-09T20:30:00Z","v":9300,"vw":23.642454},{"c":23.65,"h":23.65,"l":23.6,"n":108,"o":23.64,"t":"2026-10-09T20:45:00Z","v":13005,"vw":23.625587},{"c":23.63,"h":23.65,"l":23.62,"n":123,"o":23.64,"t":"2026-10-09T21:00:00Z","v":9453,"vw":23.636909},{"c":23.59,"h":23.6482,"l":23.5533,"n":104,"o":23.61,"t":"2026-10-09T21:15:00Z","v":12219,"vw":23.581606},{"c":23.55,"h":23.6,"l":23.55,"n":87,"o":23.5662,"t":"2026-10-09T21:30:00Z","v":7280,"vw":23.57079},{"c":23.5202,"h":23.589,"l":23.51,"n":167,"o":23.54,"t":"2026-10-09T21:45:00Z","v":10667,"vw":23.532919},{"c":23.55,"h":23.5845,"l":23.5,"n":68,"o":23.5,"t":"2026-10-09T22:00:00Z","v":11527,"vw":23.536801},{"c":23.5317,"h":23.5723,"l":23.53,"n":37,"o":23.57,"t":"2026-10-09T22:15:00Z","v":3865,"vw":23.550152},{"c":23.6,"h":23.6,"l":23.56,"n":123,"o":23.59,"t":"2026-10-09T22:30:00Z","v":10151,"vw":23.588799},{"c":23.59,"h":23.6,"l":23.5577,"n":117,"o":23.6,"t":"2026-10-09T22:45:00Z","v":20954,"vw":23.587091},{"c":23.58,"h":23.5933,"l":23.553,"n":64,"o":23.5933,"t":"2026-10-09T23:00:00Z","v":8733,"vw":23.582493},{"c":23.59,"h":23.59,"l":23.5628,"n":46,"o":23.58,"t":"2026-10-09T23:15:00Z","v":10981,"vw":23.585828},{"c":23.5801,"h":23.59,"l":23.58,"n":32,"o":23.58,"t":"2026-10-09T23:30:00Z","v":14481,"vw":23.584808},{"c":23.5893,"h":23.6,"l":23.5622,"n":151,"o":23.5899,"t":"2026-10-09T23:45:00Z","v":41653,"vw":23.587558},{"c":23.72,"h":24.07,"l":23.71,"n":1094,"o":24,"t":"2026-10-12T08:00:00Z","v":132052,"vw":23.955281},{"c":23.69,"h":23.73,"l":23.55,"n":229,"o":23.73,"t":"2026-10-12T08:15:00Z","v":31568,"vw":23.611189},{"c":23.57,"h":23.6828,"l":23.49,"n":127,"o":23.65,"t":"2026-10-12T08:30:00Z","v":13998,"vw":23.560688},{"c":23.5088,"h":23.52,"l":23.5,"n":31,"o":23.5,"t":"2026-10-12T08:45:00Z","v":1863,"vw":23.510624},{"c":23.59,"h":23.62,"l":23.5006,"n":52,"o":23.5006,"t":"2026-10-12T09:00:00Z","v":5337,"vw":23.551741},{"c":23.63,"h":23.63,"l":23.54,"n":63,"o":23.59,"t":"2026-10-12T09:15:00Z","v":16043,"vw":23.594313},{"c":23.6,"h":23.66,"l":23.6,"n":29,"o":23.6,"t":"2026-10-12T09:30:00Z","v":7322,"vw":23.605859},{"c":23.5603,"h":23.62,"l":23.56,"n":24,"o":23.62,"t":"2026-10-12T09:45:00Z","v":1287,"vw":23.578147},{"c":23.58,"h":23.6,"l":23.56,"n":76,"o":23.57,"t":"2026-10-12T10:00:00Z","v":5037,"vw":23.570538},{"c":23.6,"h":23.6,"l":23.5526,"n":43,"o":23.57,"t":"2026-10-12T10:15:00Z","v":3327,"vw":23.583538},{"c":23.61,"h":23.61,"l":23.5569,"n":25,"o":23.5569,"t":"2026-10-12T10:30:00Z","v":11918,"vw":23.606338},{"c":23.56,"h":23.6716,"l":23.56,"n":70,"o":23.61,"t":"2026-10-12T10:45:00Z","v":6623,"vw":23.62239},{"c":23.3865,"h":23.66,"l":23.36,"n":487,"o":23.62,"t":"2026-10-12T11:00:00Z","v":51831,"vw":23.463579},{"c":23.5,"h":23.6,"l":23.3618,"n":102,"o":23.37,"t":"2026-10-12T11:15:00Z","v":9496,"vw":23.412167},{"c":23.3739,"h":23.4889,"l":23.37,"n":156,"o":23.44,"t":"2026-10-12T11:30:00Z","v":26687,"vw":23.406579},{"c":23.4616,"h":23.48,"l":23.3868,"n":74,"o":23.43,"t":"2026-10-12T11:45:00Z","v":8978,"vw":23.424787},{"c":23.4714,"h":23.49,"l":23.37,"n":189,"o":23.42,"t":"2026-10-12T12:00:00Z","v":21784,"vw":23.410711},{"c":23.35,"h":23.4636,"l":23.35,"n":127,"o":23.3924,"t":"2026-10-12T12:15:00Z","v":35102,"vw":23.388858},{"c":23.3302,"h":23.4346,"l":23.2706,"n":271,"o":23.3486,"t":"2026-10-12T12:30:00Z","v":28379,"vw":23.329837},{"c":23.35,"h":23.4,"l":23.3,"n":181,"o":23.35,"t":"2026-10-12T12:45:00Z","v":23947,"vw":23.349775},{"c":23.4,"h":23.4823,"l":23.3355,"n":215,"o":23.3625,"t":"2026-10-12T13:00:00Z","v":33802,"vw":23.403768},{"c":23.56,"h":23.68,"l":23.2,"n":547,"o":23.37,"t":"2026-10-12T13:15:00Z","v":78143,"vw":23.442912},{"c":23.38,"h":23.8276,"l":23.06,"n":10349,"o":23.54,"t":"2026-10-12T13:30:00Z","v":1708987,"vw":23.398306},{"c":23.255,"h":23.41,"l":23.17,"n":5282,"o":23.37,"t":"2026-10-12T13:45:00Z","v":765824,"vw":23.264454},{"c":23.5286,"h":23.58,"l":23.2,"n":6709,"o":23.26,"t":"2026-10-12T14:00:00Z","v":701663,"vw":23.382965},{"c":23.395,"h":23.62,"l":23.305,"n":5397,"o":23.525,"t":"2026-10-12T14:15:00Z","v":493424,"vw":23.436389},{"c":23.28,"h":23.42,"l":23.2301,"n":4811,"o":23.395,"t":"2026-10-12T14:30:00Z","v":386009,"vw":23.33042},{"c":23.415,"h":23.47,"l":23.265,"n":4841,"o":23.29,"t":"2026-10-12T14:45:00Z","v":436652,"vw":23.397779},{"c":23.415,"h":23.5,"l":23.405,"n":3939,"o":23.42,"t":"2026-10-12T15:00:00Z","v":329002,"vw":23.457155},{"c":23.375,"h":23.55,"l":23.37,"n":3836,"o":23.415,"t":"2026-10-12T15:15:00Z","v":345697,"vw":23.4471},{"c":23.5621,"h":23.615,"l":23.35,"n":4941,"o":23.38,"t":"2026-10-12T15:30:00Z","v":469373,"vw":23.465012},{"c":23.53,"h":23.59,"l":23.44,"n":4063,"o":23.565,"t":"2026-10-12T15:45:00Z","v":378216,"vw":23.532551},{"c":23.4197,"h":23.57,"l":23.4,"n":4410,"o":23.525,"t":"2026-10-12T16:00:00Z","v":438477,"vw":23.50151},{"c":23.495,"h":23.56,"l":23.4,"n":3398,"o":23.415,"t":"2026-10-12T16:15:00Z","v":407395,"vw":23.487983},{"c":23.49,"h":23.53,"l":23.38,"n":2436,"o":23.495,"t":"2026-10-12T16:30:00Z","v":227732,"vw":23.467519},{"c":23.3799,"h":23.51,"l":23.37,"n":2646,"o":23.495,"t":"2026-10-12T16:45:00Z","v":207202,"vw":23.427034},{"c":23.495,"h":23.51,"l":23.3742,"n":2695,"o":23.38,"t":"2026-10-12T17:00:00Z","v":293829,"vw":23.457678},{"c":23.505,"h":23.575,"l":23.4414,"n":2779,"o":23.5,"t":"2026-10-12T17:15:00Z","v":246726,"vw":23.504786},{"c":23.445,"h":23.535,"l":23.415,"n":2324,"o":23.505,"t":"2026-10-12T17:30:00Z","v":244939,"vw":23.460328},{"c":23.385,"h":23.5051,"l":23.38,"n":2571,"o":23.445,"t":"2026-10-12T17:45:00Z","v":183347,"vw":23.437322},{"c":23.425,"h":23.445,"l":23.38,"n":2028,"o":23.39,"t":"2026-10-12T18:00:00Z","v":176524,"vw":23.418635},{"c":23.415,"h":23.47,"l":23.39,"n":2290,"o":23.42,"t":"2026-10-12T18:15:00Z","v":204448,"vw":23.433164},{"c":23.35,"h":23.41,"l":23.33,"n":2248,"o":23.405,"t":"2026-10-12T18:30:00Z","v":206331,"vw":23.367635},{"c":23.405,"h":23.46,"l":23.31,"n":2704,"o":23.355,"t":"2026-10-12T18:45:00Z","v":316998,"vw":23.37441},{"c":23.36,"h":23.45,"l":23.36,"n":2429,"o":23.41,"t":"2026-10-12T19:00:00Z","v":239240,"vw":23.417048},{"c":23.395,"h":23.41,"l":23.325,"n":3139,"o":23.365,"t":"2026-10-12T19:15:00Z","v":326234,"vw":23.359415},{"c":23.445,"h":23.5,"l":23.39,"n":3926,"o":23.395,"t":"2026-10-12T19:30:00Z","v":425704,"vw":23.43991},{"c":23.26,"h":23.535,"l":23.23,"n":12746,"o":23.45,"t":"2026-10-12T19:45:00Z","v":1672195,"vw":23.340813},{"c":23.22,"h":23.34,"l":23.01,"n":777,"o":23.26,"t":"2026-10-12T20:00:00Z","v":2087199,"vw":23.239104},{"c":23.24,"h":23.24,"l":23.21,"n":156,"o":23.2138,"t":"2026-10-12T20:15:00Z","v":28855,"vw":23.226102},{"c":23.18,"h":23.25,"l":23.18,"n":135,"o":23.2306,"t":"2026-10-12T20:30:00Z","v":125173,"vw":23.247792},{"c":23.24,"h":23.25,"l":23.21,"n":53,"o":23.2247,"t":"2026-10-12T20:45:00Z","v":10060,"vw":23.229831},{"c":23.25,"h":23.25,"l":23.2,"n":65,"o":23.23,"t":"2026-10-12T21:00:00Z","v":8164,"vw":23.226441},{"c":23.23,"h":23.25,"l":23.2242,"n":15,"o":23.25,"t":"2026-10-12T21:15:00Z","v":974,"vw":23.231527},{"c":23.22,"h":23.22,"l":23.21,"n":21,"o":23.21,"t":"2026-10-12T21:30:00Z","v":4217,"vw":23.218697},{"c":23.2044,"h":23.23,"l":23.17,"n":151,"o":23.21,"t":"2026-10-12T21:45:00Z","v":29459,"vw":23.188834},{"c":23.153,"h":23.21,"l":23.13,"n":101,"o":23.1547,"t":"2026-10-12T22:00:00Z","v":6783,"vw":23.177022},{"c":23.2024,"h":23.21,"l":23.179,"n":54,"o":23.179,"t":"2026-10-12T22:15:00Z","v":9120,"vw":23.190282},{"c":23.18,"h":23.21,"l":23.1595,"n":41,"o":23.1595,"t":"2026-10-12T22:30:00Z","v":4489,"vw":23.189499},{"c":23.18,"h":23.22,"l":23.18,"n":65,"o":23.1854,"t":"2026-10-12T22:45:00Z","v":7572,"vw":23.211502},{"c":23.12,"h":23.1948,"l":23.12,"n":124,"o":23.18,"t":"2026-10-12T23:00:00Z","v":26102,"vw":23.15452},{"c":23.11,"h":23.14,"l":23.08,"n":136,"o":23.14,"t":"2026-10-12T23:15:00Z","v":15596,"vw":23.109009},{"c":23.02,"h":23.14,"l":23,"n":219,"o":23.1057,"t":"2026-10-12T23:30:00Z","v":31843,"vw":23.053936},{"c":23.01,"h":23.05,"l":23,"n":404,"o":23.01,"t":"2026-10-12T23:45:00Z","v":54173,"vw":23.011816},{"c":22.88,"h":22.98,"l":22.69,"n":853,"o":22.9,"t":"2026-10-13T08:00:00Z","v":86894,"vw":22.818552},{"c":23.01,"h":23.01,"l":22.87,"n":77,"o":22.88,"t":"2026-10-13T08:15:00Z","v":8657,"vw":22.929216},{"c":23.05,"h":23.0594,"l":23,"n":28,"o":23.04,"t":"2026-10-13T08:30:00Z","v":6099,"vw":23.020231},{"c":23.045,"h":23.06,"l":22.9497,"n":57,"o":23.06,"t":"2026-10-13T08:45:00Z","v":12288,"vw":23.022567},{"c":23.04,"h":23.04,"l":22.99,"n":26,"o":23.01,"t":"2026-10-13T09:00:00Z","v":3392,"vw":23.005912},{"c":22.98,"h":23.02,"l":22.98,"n":6,"o":23.02,"t":"2026-10-13T09:15:00Z","v":1578,"vw":23.012436},{"c":22.95,"h":22.99,"l":22.92,"n":27,"o":22.98,"t":"2026-10-13T09:30:00Z","v":8572,"vw":22.953031},{"c":22.9,"h":22.925,"l":22.9,"n":33,"o":22.91,"t":"2026-10-13T09:45:00Z","v":2879,"vw":22.902109},{"c":22.92,"h":22.93,"l":22.91,"n":34,"o":22.91,"t":"2026-10-13T10:00:00Z","v":1867,"vw":22.917874},{"c":22.85,"h":22.94,"l":22.85,"n":74,"o":22.92,"t":"2026-10-13T10:15:00Z","v":7702,"vw":22.904718},{"c":22.81,"h":22.9,"l":22.81,"n":43,"o":22.9,"t":"2026-10-13T10:30:00Z","v":9715,"vw":22.850568},{"c":22.76,"h":22.8108,"l":22.76,"n":77,"o":22.8108,"t":"2026-10-13T10:45:00Z","v":20390,"vw":22.773237},{"c":22.68,"h":22.83,"l":22.63,"n":522,"o":22.795,"t":"2026-10-13T11:00:00Z","v":140832,"vw":22.670367},{"c":22.58,"h":22.6934,"l":22.51,"n":406,"o":22.68,"t":"2026-10-13T11:15:00Z","v":78533,"vw":22.577874},{"c":22.6667,"h":22.7,"l":22.59,"n":202,"o":22.62,"t":"2026-10-13T11:30:00Z","v":18291,"vw":22.63146},{"c":22.645,"h":22.6923,"l":22.6,"n":164,"o":22.6267,"t":"2026-10-13T11:45:00Z","v":17700,"vw":22.636262},{"c":22.3743,"h":22.61,"l":22.25,"n":1134,"o":22.6,"t":"2026-10-13T12:00:00Z","v":124567,"vw":22.400196},{"c":22.38,"h":22.5345,"l":22.27,"n":490,"o":22.38,"t":"2026-10-13T12:15:00Z","v":53065,"vw":22.364201},{"c":22.22,"h":22.5,"l":22.18,"n":1067,"o":22.39,"t":"2026-10-13T12:30:00Z","v":112723,"vw":22.280908},{"c":22.2235,"h":22.31,"l":22.11,"n":722,"o":22.22,"t":"2026-10-13T12:45:00Z","v":101105,"vw":22.216814},{"c":22.13,"h":22.3,"l":22.12,"n":698,"o":22.2479,"t":"2026-10-13T13:00:00Z","v":96829,"vw":22.199579},{"c":22.11,"h":22.2102,"l":22.02,"n":962,"o":22.1663,"t":"2026-10-13T13:15:00Z","v":107567,"vw":22.125936},{"c":21.83,"h":22.27,"l":21.555,"n":23237,"o":22.13,"t":"2026-10-13T13:30:00Z","v":3839678,"vw":21.86987},{"c":21.53,"h":21.95,"l":21.44,"n":16133,"o":21.825,"t":"2026-10-13T13:45:00Z","v":2546437,"vw":21.622422},{"c":22.01,"h":22.045,"l":21.46,"n":12026,"o":21.54,"t":"2026-10-13T14:00:00Z","v":1801111,"vw":21.69932},{"c":21.985,"h":22.15,"l":21.9,"n":6758,"o":22.0101,"t":"2026-10-13T14:15:00Z","v":976758,"vw":22.023421},{"c":22.195,"h":22.2073,"l":21.975,"n":5556,"o":21.9899,"t":"2026-10-13T14:30:00Z","v":679791,"vw":22.073151},{"c":22.025,"h":22.24,"l":21.99,"n":5347,"o":22.195,"t":"2026-10-13T14:45:00Z","v":658375,"vw":22.079824},{"c":21.975,"h":22.05,"l":21.85,"n":6703,"o":22.025,"t":"2026-10-13T15:00:00Z","v":773824,"vw":21.944026},{"c":21.96,"h":22.015,"l":21.805,"n":6017,"o":21.975,"t":"2026-10-13T15:15:00Z","v":838950,"vw":21.887906},{"c":21.89,"h":21.9951,"l":21.85,"n":7082,"o":21.9599,"t":"2026-10-13T15:30:00Z","v":851735,"vw":21.933935},{"c":21.855,"h":21.93,"l":21.78,"n":4827,"o":21.885,"t":"2026-10-13T15:45:00Z","v":667703,"vw":21.849069},{"c":21.955,"h":21.995,"l":21.835,"n":5603,"o":21.855,"t":"2026-10-13T16:00:00Z","v":830035,"vw":21.907414},{"c":22.115,"h":22.19,"l":21.96,"n":5494,"o":21.96,"t":"2026-10-13T16:15:00Z","v":843391,"vw":22.072714},{"c":22.4,"h":22.415,"l":22.12,"n":6320,"o":22.12,"t":"2026-10-13T16:30:00Z","v":917370,"vw":22.29511},{"c":22.425,"h":22.6,"l":22.375,"n":8475,"o":22.405,"t":"2026-10-13T16:45:00Z","v":1357171,"vw":22.496282},{"c":22.315,"h":22.45,"l":22.28,"n":4402,"o":22.425,"t":"2026-10-13T17:00:00Z","v":688087,"vw":22.373925},{"c":22.285,"h":22.34,"l":22.23,"n":3531,"o":22.315,"t":"2026-10-13T17:15:00Z","v":414762,"vw":22.292836},{"c":22.365,"h":22.41,"l":22.22,"n":3418,"o":22.2801,"t":"2026-10-13T17:30:00Z","v":440386,"vw":22.313456},{"c":22.46,"h":22.52,"l":22.34,"n":4228,"o":22.365,"t":"2026-10-13T17:45:00Z","v":524829,"vw":22.432319},{"c":22.455,"h":22.61,"l":22.421,"n":4424,"o":22.465,"t":"2026-10-13T18:00:00Z","v":605248,"vw":22.505345},{"c":22.43,"h":22.48,"l":22.3701,"n":3226,"o":22.455,"t":"2026-10-13T18:15:00Z","v":437129,"vw":22.429341},{"c":22.365,"h":22.445,"l":22.34,"n":3166,"o":22.425,"t":"2026-10-13T18:30:00Z","v":421996,"vw":22.393526},{"c":22.37,"h":22.475,"l":22.365,"n":2749,"o":22.365,"t":"2026-10-13T18:45:00Z","v":297263,"vw":22.415854},{"c":22.43,"h":22.49,"l":22.31,"n":3032,"o":22.37,"t":"2026-10-13T19:00:00Z","v":365447,"vw":22.394833},{"c":22.555,"h":22.57,"l":22.39,"n":4155,"o":22.43,"t":"2026-10-13T19:15:00Z","v":497298,"vw":22.476564},{"c":22.555,"h":22.625,"l":22.505,"n":6615,"o":22.55,"t":"2026-10-13T19:30:00Z","v":904214,"vw":22.571545},{"c":22.445,"h":22.57,"l":22.305,"n":15187,"o":22.555,"t":"2026-10-13T19:45:00Z","v":2243128,"vw":22.415787},{"c":22.41,"h":22.46,"l":22.22,"n":659,"o":22.44,"t":"2026-10-13T20:00:00Z","v":1315454,"vw":22.433256},{"c":22.39,"h":22.43,"l":22.36,"n":144,"o":22.43,"t":"2026-10-13T20:15:00Z","v":33041,"vw":22.400744},{"c":22.3996,"h":22.44,"l":22.38,"n":119,"o":22.39,"t":"2026-10-13T20:30:00Z","v":172455,"vw":22.431074},{"c":22.4245,"h":22.48,"l":22.3903,"n":100,"o":22.3903,"t":"2026-10-13T20:45:00Z","v":24485,"vw":22.444829},{"c":22.42,"h":22.44,"l":22.4,"n":51,"o":22.4367,"t":"2026-10-13T21:00:00Z","v":7032,"vw":22.416515},{"c":22.4665,"h":22.4665,"l":22.4049,"n":47,"o":22.4049,"t":"2026-10-13T21:15:00Z","v":6981,"vw":22.449827},{"c":22.494,"h":22.55,"l":22.45,"n":110,"o":22.45,"t":"2026-10-13T21:30:00Z","v":22994,"vw":22.489733},{"c":22.49,"h":22.55,"l":22.49,"n":39,"o":22.5399,"t":"2026-10-13T21:45:00Z","v":8271,"vw":22.51725},{"c":22.46,"h":22.55,"l":22.44,"n":63,"o":22.5415,"t":"2026-10-13T22:00:00Z","v":4971,"vw":22.507647},{"c":22.45,"h":22.54,"l":22.45,"n":32,"o":22.46,"t":"2026-10-13T22:15:00Z","v":2012,"vw":22.502316},{"c":22.48,"h":22.51,"l":22.47,"n":52,"o":22.51,"t":"2026-10-13T22:30:00Z","v":4013,"vw":22.493647},{"c":22.4562,"h":22.5,"l":22.45,"n":64,"o":22.5,"t":"2026-10-13T22:45:00Z","v":4597,"vw":22.476957},{"c":22.47,"h":22.5004,"l":22.415,"n":92,"o":22.49,"t":"2026-10-13T23:00:00Z","v":8657,"vw":22.445363},{"c":22.4175,"h":22.4812,"l":22.41,"n":26,"o":22.4812,"t":"2026-10-13T23:15:00Z","v":4134,"vw":22.438278},{"c":22.42,"h":22.4361,"l":22.38,"n":105,"o":22.41,"t":"2026-10-13T23:30:00Z","v":19812,"vw":22.402798},{"c":22.3901,"h":22.44,"l":22.39,"n":70,"o":22.42,"t":"2026-10-13T23:45:00Z","v":36455,"vw":22.395321},{"c":22.49,"h":22.6,"l":22.25,"n":575,"o":22.41,"t":"2026-10-14T08:00:00Z","v":61673,"vw":22.409141},{"c":22.4335,"h":22.52,"l":22.4335,"n":59,"o":22.49,"t":"2026-10-14T08:15:00Z","v":4917,"vw":22.505313},{"c":22.35,"h":22.47,"l":22.3437,"n":28,"o":22.47,"t":"2026-10-14T08:30:00Z","v":6203,"vw":22.4026},{"c":22.32,"h":22.38,"l":22.32,"n":5,"o":22.33,"t":"2026-10-14T08:45:00Z","v":1951,"vw":22.338974},{"c":22.3,"h":22.35,"l":22.25,"n":57,"o":22.34,"t":"2026-10-14T09:00:00Z","v":7331,"vw":22.303597},{"c":22.21,"h":22.32,"l":22.21,"n":96,"o":22.25,"t":"2026-10-14T09:15:00Z","v":7833,"vw":22.253976},{"c":22.34,"h":22.35,"l":22.2,"n":19,"o":22.2,"t":"2026-10-14T09:30:00Z","v":2184,"vw":22.245285},{"c":22.27,"h":22.3,"l":22.27,"n":5,"o":22.29,"t":"2026-10-14T09:45:00Z","v":2450,"vw":22.290417},{"c":22.22,"h":22.29,"l":22.18,"n":38,"o":22.29,"t":"2026-10-14T10:00:00Z","v":4551,"vw":22.213772},{"c":22.3,"h":22.3,"l":22.2293,"n":5,"o":22.2293,"t":"2026-10-14T10:15:00Z","v":633,"vw":22.2831},{"c":22.235,"h":22.26,"l":22.22,"n":22,"o":22.26,"t":"2026-10-14T10:30:00Z","v":3380,"vw":22.228444},{"c":22.2,"h":22.25,"l":22.2,"n":34,"o":22.21,"t":"2026-10-14T10:45:00Z","v":3802,"vw":22.226005},{"c":22.05,"h":22.243,"l":21.9654,"n":354,"o":22.24,"t":"2026-10-14T11:00:00Z","v":28407,"vw":22.043816},{"c":22.0391,"h":22.18,"l":21.9655,"n":131,"o":22.18,"t":"2026-10-14T11:15:00Z","v":17187,"vw":22.051143},{"c":22.12,"h":22.12,"l":21.95,"n":205,"o":21.9939,"t":"2026-10-14T11:30:00Z","v":26306,"vw":22.027001},{"c":22.06,"h":22.1,"l":22,"n":61,"o":22.03,"t":"2026-10-14T11:45:00Z","v":23283,"vw":22.031838},{"c":22.17,"h":22.17,"l":22.06,"n":99,"o":22.06,"t":"2026-10-14T12:00:00Z","v":12545,"vw":22.105113},{"c":22.26,"h":22.29,"l":22.1,"n":208,"o":22.13,"t":"2026-10-14T12:15:00Z","v":23037,"vw":22.165166},{"c":21.55,"h":22.1,"l":21.55,"n":1579,"o":22.1,"t":"2026-10-14T12:30:00Z","v":275978,"vw":21.697603},{"c":21.56,"h":21.6776,"l":21.5,"n":930,"o":21.54,"t":"2026-10-14T12:45:00Z","v":129994,"vw":21.576009},{"c":21.55,"h":21.6503,"l":21.5,"n":505,"o":21.55,"t":"2026-10-14T13:00:00Z","v":54980,"vw":21.55957},{"c":21.6,"h":21.7,"l":21.44,"n":837,"o":21.59,"t":"2026-10-14T13:15:00Z","v":141252,"vw":21.52733},{"c":21.26,"h":21.8,"l":21.02,"n":14665,"o":21.61,"t":"2026-10-14T13:30:00Z","v":2191818,"vw":21.304689},{"c":20.595,"h":21.3386,"l":20.59,"n":14541,"o":21.25,"t":"2026-10-14T13:45:00Z","v":2097039,"vw":20.976871},{"c":20.585,"h":20.6956,"l":20.441,"n":14959,"o":20.59,"t":"2026-10-14T14:00:00Z","v":2107379,"vw":20.57241},{"c":20.7,"h":20.74,"l":20.535,"n":10149,"o":20.58,"t":"2026-10-14T14:15:00Z","v":1316364,"vw":20.621194},{"c":21.055,"h":21.155,"l":20.665,"n":8200,"o":20.6995,"t":"2026-10-14T14:30:00Z","v":1046409,"vw":20.867138},{"c":20.955,"h":21.23,"l":20.925,"n":7891,"o":21.05,"t":"2026-10-14T14:45:00Z","v":1055646,"vw":21.067598},{"c":20.66,"h":20.965,"l":20.62,"n":5432,"o":20.945,"t":"2026-10-14T15:00:00Z","v":582565,"vw":20.730335},{"c":20.615,"h":20.725,"l":20.53,"n":6159,"o":20.665,"t":"2026-10-14T15:15:00Z","v":775711,"vw":20.632579},{"c":20.4551,"h":20.665,"l":20.45,"n":6731,"o":20.615,"t":"2026-10-14T15:30:00Z","v":880657,"vw":20.529853},{"c":20.48,"h":20.53,"l":20.42,"n":5717,"o":20.455,"t":"2026-10-14T15:45:00Z","v":776016,"vw":20.482526},{"c":20.29,"h":20.48,"l":20.25,"n":7669,"o":20.475,"t":"2026-10-14T16:00:00Z","v":906860,"vw":20.370784},{"c":20.22,"h":20.345,"l":20.15,"n":7605,"o":20.295,"t":"2026-10-14T16:15:00Z","v":931661,"vw":20.262877},{"c":20.3794,"h":20.4696,"l":20.15,"n":6957,"o":20.225,"t":"2026-10-14T16:30:00Z","v":965132,"vw":20.351444},{"c":20.37,"h":20.405,"l":20.27,"n":4928,"o":20.38,"t":"2026-10-14T16:45:00Z","v":581621,"vw":20.335169},{"c":20.3401,"h":20.43,"l":20.285,"n":6267,"o":20.375,"t":"2026-10-14T17:00:00Z","v":973839,"vw":20.357251},{"c":20.185,"h":20.365,"l":20.17,"n":4568,"o":20.345,"t":"2026-10-14T17:15:00Z","v":597503,"vw":20.264289},{"c":20.11,"h":20.19,"l":20.075,"n":5866,"o":20.185,"t":"2026-10-14T17:30:00Z","v":901159,"vw":20.125421},{"c":20.055,"h":20.115,"l":20.01,"n":6192,"o":20.115,"t":"2026-10-14T17:45:00Z","v":907727,"vw":20.050103},{"c":20.15,"h":20.185,"l":20.04,"n":5397,"o":20.06,"t":"2026-10-14T18:00:00Z","v":780169,"vw":20.103556},{"c":20.115,"h":20.19,"l":20.09,"n":4097,"o":20.155,"t":"2026-10-14T18:15:00Z","v":490280,"vw":20.130838},{"c":20.025,"h":20.12,"l":20.02,"n":4438,"o":20.115,"t":"2026-10-14T18:30:00Z","v":498108,"vw":20.060083},{"c":20.125,"h":20.16,"l":20.01,"n":5014,"o":20.02,"t":"2026-10-14T18:45:00Z","v":558450,"vw":20.093281},{"c":20.175,"h":20.2,"l":20.06,"n":5423,"o":20.12,"t":"2026-10-14T19:00:00Z","v":715936,"vw":20.12946},{"c":20.255,"h":20.3595,"l":20.15,"n":6175,"o":20.1704,"t":"2026-10-14T19:15:00Z","v":836992,"vw":20.272773},{"c":20.295,"h":20.33,"l":20.2,"n":6785,"o":20.255,"t":"2026-10-14T19:30:00Z","v":828211,"vw":20.249947},{"c":20.325,"h":20.39,"l":20.11,"n":15094,"o":20.295,"t":"2026-10-14T19:45:00Z","v":2629132,"vw":20.299063},{"c":20.33,"h":20.45,"l":20.28,"n":383,"o":20.325,"t":"2026-10-14T20:00:00Z","v":1941582,"vw":20.325028},{"c":20.34,"h":20.39,"l":20.2865,"n":272,"o":20.3,"t":"2026-10-14T20:15:00Z","v":103910,"vw":20.340467},{"c":20.31,"h":20.34,"l":20.3,"n":124,"o":20.3,"t":"2026-10-14T20:30:00Z","v":12878,"vw":20.30854},{"c":20.25,"h":20.325,"l":20.25,"n":270,"o":20.3,"t":"2026-10-14T20:45:00Z","v":415415,"vw":20.306307},{"c":20.2508,"h":20.2784,"l":20.25,"n":176,"o":20.26,"t":"2026-10-14T21:00:00Z","v":30824,"vw":20.25673},{"c":20.16,"h":20.28,"l":20.12,"n":207,"o":20.27,"t":"2026-10-14T21:15:00Z","v":30419,"vw":20.190071},{"c":20.1,"h":20.17,"l":20.1,"n":185,"o":20.16,"t":"2026-10-14T21:30:00Z","v":24315,"vw":20.12524},{"c":20.1105,"h":20.1478,"l":20.06,"n":200,"o":20.1,"t":"2026-10-14T21:45:00Z","v":40132,"vw":20.085083},{"c":20.08,"h":20.19,"l":20.08,"n":180,"o":20.15,"t":"2026-10-14T22:00:00Z","v":28554,"vw":20.130672},{"c":20.0626,"h":20.09,"l":20.01,"n":372,"o":20.09,"t":"2026-10-14T22:15:00Z","v":45474,"vw":20.04631},{"c":19.9741,"h":20.017,"l":19.895,"n":1570,"o":20.01,"t":"2026-10-14T22:30:00Z","v":130808,"vw":19.990396},{"c":20.0146,"h":20.15,"l":19.9,"n":502,"o":19.91,"t":"2026-10-14T22:45:00Z","v":53495,"vw":19.987376},{"c":19.95,"h":20.08,"l":19.95,"n":201,"o":20.04,"t":"2026-10-14T23:00:00Z","v":21352,"vw":20.025865},{"c":19.9371,"h":20.05,"l":19.9,"n":218,"o":20,"t":"2026-10-14T23:15:00Z","v":23262,"vw":19.948692},{"c":19.8048,"h":19.939,"l":19.8,"n":548,"o":19.93,"t":"2026-10-14T23:30:00Z","v":42218,"vw":19.875491},{"c":19.8,"h":19.85,"l":19.7001,"n":678,"o":19.81,"t":"2026-10-14T23:45:00Z","v":73365,"vw":19.770279},{"c":19.521,"h":20.06,"l":19.495,"n":1955,"o":19.65,"t":"2026-10-15T08:00:00Z","v":192180,"vw":19.68371},{"c":19.5,"h":19.6,"l":19.42,"n":240,"o":19.55,"t":"2026-10-15T08:15:00Z","v":38742,"vw":19.51034},{"c":19.45,"h":19.52,"l":19.45,"n":456,"o":19.495,"t":"2026-10-15T08:30:00Z","v":49050,"vw":19.48717},{"c":19.64,"h":19.6857,"l":19.45,"n":317,"o":19.455,"t":"2026-10-15T08:45:00Z","v":42798,"vw":19.535561},{"c":19.7,"h":19.7,"l":19.55,"n":83,"o":19.65,"t":"2026-10-15T09:00:00Z","v":9076,"vw":19.636081},{"c":19.6061,"h":19.7,"l":19.6,"n":32,"o":19.69,"t":"2026-10-15T09:15:00Z","v":4611,"vw":19.631926},{"c":19.47,"h":19.55,"l":19.465,"n":124,"o":19.55,"t":"2026-10-15T09:30:00Z","v":9083,"vw":19.491566},{"c":19.42,"h":19.4963,"l":19.42,"n":218,"o":19.46,"t":"2026-10-15T09:45:00Z","v":29980,"vw":19.442083},{"c":19.4471,"h":19.45,"l":19.42,"n":146,"o":19.45,"t":"2026-10-15T10:00:00Z","v":32853,"vw":19.435503},{"c":19.39,"h":19.44,"l":19.375,"n":159,"o":19.43,"t":"2026-10-15T10:15:00Z","v":28231,"vw":19.413421},{"c":19.27,"h":19.39,"l":19.27,"n":281,"o":19.39,"t":"2026-10-15T10:30:00Z","v":25729,"vw":19.331555},{"c":19.1,"h":19.28,"l":19.1,"n":371,"o":19.28,"t":"2026-10-15T10:45:00Z","v":44256,"vw":19.193243},{"c":19.07,"h":19.12,"l":18.7106,"n":2498,"o":19.1,"t":"2026-10-15T11:00:00Z","v":318335,"vw":18.928067},{"c":19.2,"h":19.25,"l":19.0218,"n":718,"o":19.0624,"t":"2026-10-15T11:15:00Z","v":86364,"vw":19.138029},{"c":19.2986,"h":19.4,"l":19.1311,"n":846,"o":19.2,"t":"2026-10-15T11:30:00Z","v":100630,"vw":19.306116},{"c":19.29,"h":19.4,"l":19.25,"n":378,"o":19.3097,"t":"2026-10-15T11:45:00Z","v":46147,"vw":19.365849},{"c":19.24,"h":19.29,"l":19.1935,"n":377,"o":19.25,"t":"2026-10-15T12:00:00Z","v":52295,"vw":19.244131},{"c":19.37,"h":19.45,"l":19.25,"n":470,"o":19.28,"t":"2026-10-15T12:15:00Z","v":51419,"vw":19.336072},{"c":19.22,"h":19.39,"l":19.05,"n":1184,"o":19.39,"t":"2026-10-15T12:30:00Z","v":151804,"vw":19.162694},{"c":19.1117,"h":19.34,"l":19.05,"n":518,"o":19.2203,"t":"2026-10-15T12:45:00Z","v":86513,"vw":19.178699},{"c":19.16,"h":19.17,"l":19.03,"n":643,"o":19.1659,"t":"2026-10-15T13:00:00Z","v":99171,"vw":19.117271},{"c":19.2,"h":19.2,"l":19.02,"n":1060,"o":19.16,"t":"2026-10-15T13:15:00Z","v":127528,"vw":19.128437},{"c":19.05,"h":19.45,"l":18.7,"n":28505,"o":19.294,"t":"2026-10-15T13:30:00Z","v":4268007,"vw":19.039416},{"c":18.53,"h":19.0799,"l":18.36,"n":17753,"o":19.04,"t":"2026-10-15T13:45:00Z","v":2554792,"vw":18.640603},{"c":18.5427,"h":18.855,"l":18.42,"n":13140,"o":18.525,"t":"2026-10-15T14:00:00Z","v":1736176,"vw":18.658492},{"c":18.485,"h":18.72,"l":18.445,"n":11608,"o":18.545,"t":"2026-10-15T14:15:00Z","v":1444021,"vw":18.55961},{"c":19,"h":19.075,"l":18.4,"n":10536,"o":18.48,"t":"2026-10-15T14:30:00Z","v":1522955,"vw":18.727737},{"c":19.315,"h":19.39,"l":18.96,"n":11059,"o":19.005,"t":"2026-10-15T14:45:00Z","v":1495330,"vw":19.145537},{"c":19.485,"h":19.54,"l":19.12,"n":8851,"o":19.315,"t":"2026-10-15T15:00:00Z","v":1203735,"vw":19.304247},{"c":19.415,"h":19.72,"l":19.38,"n":9927,"o":19.49,"t":"2026-10-15T15:15:00Z","v":1227905,"vw":19.594871},{"c":19.325,"h":19.43,"l":19.255,"n":5344,"o":19.415,"t":"2026-10-15T15:30:00Z","v":740998,"vw":19.347801},{"c":19.295,"h":19.355,"l":19.19,"n":4311,"o":19.3251,"t":"2026-10-15T15:45:00Z","v":462255,"vw":19.289365},{"c":19.12,"h":19.3999,"l":19.11,"n":4870,"o":19.2986,"t":"2026-10-15T16:00:00Z","v":922117,"vw":19.215821},{"c":18.985,"h":19.14,"l":18.97,"n":5355,"o":19.115,"t":"2026-10-15T16:15:00Z","v":761921,"vw":19.049587},{"c":19.215,"h":19.215,"l":18.95,"n":5156,"o":18.985,"t":"2026-10-15T16:30:00Z","v":785666,"vw":19.083404},{"c":19.235,"h":19.295,"l":19.1317,"n":4347,"o":19.215,"t":"2026-10-15T16:45:00Z","v":842917,"vw":19.194721},{"c":19.415,"h":19.49,"l":19.4001,"n":950,"o":19.44,"t":"2026-10-15T18:00:00Z","v":131157,"vw":19.439854},{"c":19.76,"h":19.775,"l":19.4101,"n":6469,"o":19.42,"t":"2026-10-15T18:15:00Z","v":1011960,"vw":19.635899},{"c":19.925,"h":20,"l":19.74,"n":8215,"o":19.7585,"t":"2026-10-15T18:30:00Z","v":1372649,"vw":19.859532},{"c":19.995,"h":20.015,"l":19.8101,"n":5562,"o":19.925,"t":"2026-10-15T18:45:00Z","v":939832,"vw":19.914519},{"c":20.11,"h":20.15,"l":19.9801,"n":5615,"o":19.995,"t":"2026-10-15T19:00:00Z","v":772736,"vw":20.059907},{"c":20.185,"h":20.31,"l":20.11,"n":8073,"o":20.11,"t":"2026-10-15T19:15:00Z","v":1098983,"vw":20.246445},{"c":20.325,"h":20.35,"l":20.1,"n":7593,"o":20.18,"t":"2026-10-15T19:30:00Z","v":986504,"vw":20.23948},{"c":20.385,"h":20.44,"l":20.27,"n":15639,"o":20.325,"t":"2026-10-15T19:45:00Z","v":2547137,"vw":20.369458},{"c":20.5454,"h":20.6492,"l":20.36,"n":684,"o":20.38,"t":"2026-10-15T20:00:00Z","v":839461,"vw":20.417555},{"c":20.49,"h":20.53,"l":20.45,"n":242,"o":20.53,"t":"2026-10-15T20:15:00Z","v":43313,"vw":20.486803},{"c":20.5354,"h":20.54,"l":20.4901,"n":48,"o":20.4905,"t":"2026-10-15T20:30:00Z","v":44496,"vw":20.494758}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05291666666666667,"strike":22.101190476190474,"iv":1.0541535714285715,"gamma":0.1534059523809524,"theta":-0.09862976190476191,"vega":0.001838095238095238,"rho":0.000051873717907905754,"breakevenPct":7.8588851107217765},{"delta":0.15,"premium":0.08628980891719745,"strike":21.797770700636942,"iv":1.0429289808917197,"gamma":0.20447993630573247,"theta":-0.12822292993630574,"vega":0.002444904458598726,"rho":0.0000782901600404889,"breakevenPct":6.544143396774765},{"delta":0.2,"premium":0.12079087048832272,"strike":21.532377919320595,"iv":1.0297124203821657,"gamma":0.25209140127388535,"theta":-0.15476220806794055,"vega":0.003028768577494692,"rho":0.00010475897208882034,"breakevenPct":5.420030232907257},{"delta":0.25,"premium":0.16022246535375637,"strike":21.339897884755654,"iv":1.0129543398978849,"gamma":0.2869745441283735,"theta":-0.1697194748358862,"vega":0.003388183807439825,"rho":0.00013130416717367277,"breakevenPct":4.674902750789486},{"delta":0.3,"premium":0.20033916849015315,"strike":21.15754923413567,"iv":0.9957041575492341,"gamma":0.3200890590809628,"theta":-0.18306739606126915,"vega":0.0037164113785557984,"rho":0.00015785997584674339,"breakevenPct":3.9824361492793092},{"delta":0.35,"premium":0.24205240174672485,"strike":20.981441048034934,"iv":0.9793635371179039,"gamma":0.3503443231441048,"theta":-0.19490065502183407,"vega":0.00401113537117904,"rho":0.00018439264399333673,"breakevenPct":3.3281245272939963},{"delta":0.4,"premium":0.29390829694323145,"strike":20.844978165938866,"iv":0.9688013100436681,"gamma":0.3624349344978166,"theta":-0.1971113537117904,"vega":0.004093013100436681,"rho":0.00021077830173642757,"breakevenPct":2.9162092458195827},{"delta":0.45,"premium":0.345764192139738,"strike":20.708515283842793,"iv":0.9582390829694324,"gamma":0.3745255458515284,"theta":-0.19932205240174672,"vega":0.004174890829694323,"rho":0.00023716395947951838,"breakevenPct":2.5042939643451696},{"delta":0.5,"premium":0.3976200873362446,"strike":20.572052401746724,"iv":0.9476768558951966,"gamma":0.3866161572052402,"theta":-0.20153275109170304,"vega":0.004256768558951965,"rho":0.00026354961722260925,"breakevenPct":2.0923786828707565},{"delta":0.55,"premium":0.46016957862281616,"strike":20.439362795477905,"iv":0.9381100719424461,"gamma":0.3870332990750257,"theta":-0.19822497430626926,"vega":0.004215107913669065,"rho":0.0002896479250203951,"breakevenPct":1.750896421602445},{"delta":0.6,"premium":0.5346813977389517,"strike":20.310894141829394,"iv":0.9296568345323741,"gamma":0.37439198355601233,"theta":-0.18874398766700926,"vega":0.004035251798561151,"rho":0.00031542479050648386,"breakevenPct":1.488203640564688},{"delta":0.65,"premium":0.6091932168550875,"strike":20.182425488180883,"iv":0.9212035971223022,"gamma":0.36175066803699896,"theta":-0.17926300102774922,"vega":0.0038553956834532373,"rho":0.0003412016559925726,"breakevenPct":1.2255108595269304},{"delta":0.7,"premium":0.6837050359712231,"strike":20.053956834532375,"iv":0.9127503597122302,"gamma":0.3491093525179856,"theta":-0.16978201438848922,"vega":0.0036755395683453237,"rho":0.00036697852147866137,"breakevenPct":0.9628180784891733},{"delta":0.75,"premium":1.0502010291410124,"strike":19.647774750464787,"iv":1.0411784025758053,"gamma":0.30733567701693865,"theta":-0.15588982856844405,"vega":0.003266861127870896,"rho":0.00038466356099850507,"breakevenPct":0.7696034528201136},{"delta":0.8,"premium":1.628133838004827,"strike":19.040489837473036,"iv":1.2687273725340904,"gamma":0.24446615463235005,"theta":-0.13880332610024412,"vega":0.002692483762131062,"rho":0.00039648900240486096,"breakevenPct":0.6267005948318348},{"delta":0.85,"premium":2.2060666468686403,"strike":18.433204924481288,"iv":1.4962763424923748,"gamma":0.18159663224776165,"theta":-0.12171682363204425,"vega":0.002118106396391229,"rho":0.00040831444381121684,"breakevenPct":0.4837977368435565},{"delta":0.9,"premium":2.783999455732454,"strike":17.82592001148954,"iv":1.7238253124506597,"gamma":0.11872710986317309,"theta":-0.10463032116384433,"vega":0.0015437290306513952,"rho":0.00042013988521757273,"breakevenPct":0.3408948788552778}],"put":[{"delta":0.1,"premium":0.0618565400843882,"strike":19.011603375527425,"iv":1.1802856540084388,"gamma":0.13791244725738397,"theta":-0.1108084388185654,"vega":0.0019232067510548524,"rho":-0.000055254735859820835,"breakevenPct":7.741776564428065},{"delta":0.15,"premium":0.10405063291139241,"strike":19.275316455696203,"iv":1.1845050632911391,"gamma":0.17910443037974683,"theta":-0.14509113924050632,"vega":0.002450632911392405,"rho":-0.00008385467112273439,"breakevenPct":6.663295231306818},{"delta":0.2,"premium":0.14849629629629632,"strike":19.527407407407406,"iv":1.1905721481481482,"gamma":0.21738474074074074,"theta":-0.17782459259259262,"vega":0.0029548148148148146,"rho":-0.00011254419379892813,"breakevenPct":5.6523590128914405},{"delta":0.25,"premium":0.20590370370370373,"strike":19.712592592592593,"iv":1.2072758518518518,"gamma":0.23890325925925926,"theta":-0.20163940740740743,"vega":0.003325185185185185,"rho":-0.00014174944942184275,"breakevenPct":5.030263589944993},{"delta":0.3,"premium":0.26331111111111116,"strike":19.897777777777776,"iv":1.2239795555555557,"gamma":0.26042177777777775,"theta":-0.22545422222222222,"vega":0.0036955555555555552,"rho":-0.00017095470504475735,"breakevenPct":4.4081681669985455},{"delta":0.35,"premium":0.33314713896457765,"strike":20.076294277929154,"iv":1.246566757493188,"gamma":0.2735359673024523,"theta":-0.24516130790190735,"vega":0.003961035422343324,"rho":-0.0002005412798098618,"breakevenPct":3.8790493675014166},{"delta":0.4,"premium":0.41829700272479564,"strike":20.24659400544959,"iv":1.2764032697547685,"gamma":0.2762948228882834,"theta":-0.25980708446866485,"vega":0.004097275204359673,"rho":-0.00023059769423230733,"breakevenPct":3.4644910504686264},{"delta":0.45,"premium":0.5034468664850136,"strike":20.416893732970028,"iv":1.3062397820163487,"gamma":0.27905367847411444,"theta":-0.2744528610354224,"vega":0.0042335149863760215,"rho":-0.0002606541086547528,"breakevenPct":3.0499327334358366},{"delta":0.5,"premium":0.6008579881656805,"strike":20.59467455621302,"iv":1.3251739644970415,"gamma":0.27759763313609465,"theta":-0.280501775147929,"vega":0.004262130177514793,"rho":-0.00029104136365979593,"breakevenPct":2.658646984418928},{"delta":0.55,"premium":0.7099556213017753,"strike":20.77958579881657,"iv":1.3337168639053254,"gamma":0.27212426035502957,"theta":-0.2783568047337278,"vega":0.004188165680473373,"rho":-0.00032174395109512745,"breakevenPct":2.2895429017921565},{"delta":0.6,"premium":0.8190532544378698,"strike":20.964497041420117,"iv":1.3422597633136095,"gamma":0.2666508875739645,"theta":-0.2762118343195266,"vega":0.004114201183431953,"rho":-0.0003524465385304589,"breakevenPct":1.9204388191653852},{"delta":0.65,"premium":1.4829598145285936,"strike":21.53013910355487,"iv":2.0546941267387946,"gamma":0.16713261205564142,"theta":-0.40692704791344664,"vega":0.003957805255023184,"rho":-0.00039782386643744344,"breakevenPct":2.398846688512228},{"delta":0.7,"premium":1.5660355486862443,"strike":21.723338485316848,"iv":1.8937590417310666,"gamma":0.16798268933539412,"theta":-0.3500491499227203,"vega":0.003687326120556414,"rho":-0.000427742054940286,"breakevenPct":1.8627016848640716},{"delta":0.75,"premium":1.649111282843895,"strike":21.916537867078826,"iv":1.7328239567233383,"gamma":0.16883276661514682,"theta":-0.2931712519319938,"vega":0.0034168469860896443,"rho":-0.00045766024344312854,"breakevenPct":1.3265566812159144},{"delta":0.8,"premium":5.755526745027024,"strike":25.804737210023163,"iv":4.598233159007451,"gamma":0.057889952698472406,"theta":-0.7006834305096623,"vega":0.0029717449270787546,"rho":-0.0005934360785184541,"breakevenPct":2.3889577602805194},{"delta":0.85,"premium":7.43120001631592,"strike":27.607375015296174,"iv":4.912265225283991,"gamma":0.04497845044980277,"theta":-0.623478197868139,"vega":0.002476094086249726,"rho":-0.0006655979332388591,"breakevenPct":1.7708216740088583},{"delta":0.9,"premium":17.238611532238536,"strike":37.26419792490155,"iv":7.7567004283854475,"gamma":0.021401453025218918,"theta":-0.7408700403118393,"vega":0.0018640007385410376,"rho":-0.0009504215473254305,"breakevenPct":2.5039732780441}]},"raw":{"call":[{"delta":0.1,"premium":0.05291666666666667,"strike":22.101190476190474,"iv":1.0541535714285715,"gamma":0.1534059523809524,"theta":-0.09862976190476191,"vega":0.001838095238095238,"rho":0.000051873717907905754,"breakevenPct":7.8588851107217765},{"delta":0.15,"premium":0.08628980891719745,"strike":21.797770700636942,"iv":1.0429289808917197,"gamma":0.20447993630573247,"theta":-0.12822292993630574,"vega":0.002444904458598726,"rho":0.0000782901600404889,"breakevenPct":6.544143396774765},{"delta":0.2,"premium":0.12079087048832272,"strike":21.532377919320595,"iv":1.0297124203821657,"gamma":0.25209140127388535,"theta":-0.15476220806794055,"vega":0.003028768577494692,"rho":0.00010475897208882034,"breakevenPct":5.420030232907257},{"delta":0.25,"premium":0.16022246535375637,"strike":21.339897884755654,"iv":1.0129543398978849,"gamma":0.2869745441283735,"theta":-0.1697194748358862,"vega":0.003388183807439825,"rho":0.00013130416717367277,"breakevenPct":4.674902750789486},{"delta":0.3,"premium":0.20033916849015315,"strike":21.15754923413567,"iv":0.9957041575492341,"gamma":0.3200890590809628,"theta":-0.18306739606126915,"vega":0.0037164113785557984,"rho":0.00015785997584674339,"breakevenPct":3.9824361492793092},{"delta":0.35,"premium":0.24205240174672485,"strike":20.981441048034934,"iv":0.9793635371179039,"gamma":0.3503443231441048,"theta":-0.19490065502183407,"vega":0.00401113537117904,"rho":0.00018439264399333673,"breakevenPct":3.3281245272939963},{"delta":0.4,"premium":0.29390829694323145,"strike":20.844978165938866,"iv":0.9688013100436681,"gamma":0.3624349344978166,"theta":-0.1971113537117904,"vega":0.004093013100436681,"rho":0.00021077830173642757,"breakevenPct":2.9162092458195827},{"delta":0.45,"premium":0.345764192139738,"strike":20.708515283842793,"iv":0.9582390829694324,"gamma":0.3745255458515284,"theta":-0.19932205240174672,"vega":0.004174890829694323,"rho":0.00023716395947951838,"breakevenPct":2.5042939643451696},{"delta":0.5,"premium":0.3976200873362446,"strike":20.572052401746724,"iv":0.9476768558951966,"gamma":0.3866161572052402,"theta":-0.20153275109170304,"vega":0.004256768558951965,"rho":0.00026354961722260925,"breakevenPct":2.0923786828707565},{"delta":0.55,"premium":0.46016957862281616,"strike":20.439362795477905,"iv":0.9381100719424461,"gamma":0.3870332990750257,"theta":-0.19822497430626926,"vega":0.004215107913669065,"rho":0.0002896479250203951,"breakevenPct":1.750896421602445},{"delta":0.6,"premium":0.5346813977389517,"strike":20.310894141829394,"iv":0.9296568345323741,"gamma":0.37439198355601233,"theta":-0.18874398766700926,"vega":0.004035251798561151,"rho":0.00031542479050648386,"breakevenPct":1.488203640564688},{"delta":0.65,"premium":0.6091932168550875,"strike":20.182425488180883,"iv":0.9212035971223022,"gamma":0.36175066803699896,"theta":-0.17926300102774922,"vega":0.0038553956834532373,"rho":0.0003412016559925726,"breakevenPct":1.2255108595269304},{"delta":0.7,"premium":0.6837050359712231,"strike":20.053956834532375,"iv":0.9127503597122302,"gamma":0.3491093525179856,"theta":-0.16978201438848922,"vega":0.0036755395683453237,"rho":0.00036697852147866137,"breakevenPct":0.9628180784891733},{"delta":0.75,"premium":1.0502010291410124,"strike":19.647774750464787,"iv":1.0411784025758053,"gamma":0.30733567701693865,"theta":-0.15588982856844405,"vega":0.003266861127870896,"rho":0.00038466356099850507,"breakevenPct":0.7696034528201136},{"delta":0.8,"premium":1.628133838004827,"strike":19.040489837473036,"iv":1.2687273725340904,"gamma":0.24446615463235005,"theta":-0.13880332610024412,"vega":0.002692483762131062,"rho":0.00039648900240486096,"breakevenPct":0.6267005948318348},{"delta":0.85,"premium":2.2060666468686403,"strike":18.433204924481288,"iv":1.4962763424923748,"gamma":0.18159663224776165,"theta":-0.12171682363204425,"vega":0.002118106396391229,"rho":0.00040831444381121684,"breakevenPct":0.4837977368435565},{"delta":0.9,"premium":2.783999455732454,"strike":17.82592001148954,"iv":1.7238253124506597,"gamma":0.11872710986317309,"theta":-0.10463032116384433,"vega":0.0015437290306513952,"rho":0.00042013988521757273,"breakevenPct":0.3408948788552778}],"put":[{"delta":0.1,"premium":0.0618565400843882,"strike":19.011603375527425,"iv":1.1802856540084388,"gamma":0.13791244725738397,"theta":-0.1108084388185654,"vega":0.0019232067510548524,"rho":-0.000055254735859820835,"breakevenPct":7.741776564428065},{"delta":0.15,"premium":0.10405063291139241,"strike":19.275316455696203,"iv":1.1845050632911391,"gamma":0.17910443037974683,"theta":-0.14509113924050632,"vega":0.002450632911392405,"rho":-0.00008385467112273439,"breakevenPct":6.663295231306818},{"delta":0.2,"premium":0.14849629629629632,"strike":19.527407407407406,"iv":1.1905721481481482,"gamma":0.21738474074074074,"theta":-0.17782459259259262,"vega":0.0029548148148148146,"rho":-0.00011254419379892813,"breakevenPct":5.6523590128914405},{"delta":0.25,"premium":0.20590370370370373,"strike":19.712592592592593,"iv":1.2072758518518518,"gamma":0.23890325925925926,"theta":-0.20163940740740743,"vega":0.003325185185185185,"rho":-0.00014174944942184275,"breakevenPct":5.030263589944993},{"delta":0.3,"premium":0.26331111111111116,"strike":19.897777777777776,"iv":1.2239795555555557,"gamma":0.26042177777777775,"theta":-0.22545422222222222,"vega":0.0036955555555555552,"rho":-0.00017095470504475735,"breakevenPct":4.4081681669985455},{"delta":0.35,"premium":0.33314713896457765,"strike":20.076294277929154,"iv":1.246566757493188,"gamma":0.2735359673024523,"theta":-0.24516130790190735,"vega":0.003961035422343324,"rho":-0.0002005412798098618,"breakevenPct":3.8790493675014166},{"delta":0.4,"premium":0.41829700272479564,"strike":20.24659400544959,"iv":1.2764032697547685,"gamma":0.2762948228882834,"theta":-0.25980708446866485,"vega":0.004097275204359673,"rho":-0.00023059769423230733,"breakevenPct":3.4644910504686264},{"delta":0.45,"premium":0.5034468664850136,"strike":20.416893732970028,"iv":1.3062397820163487,"gamma":0.27905367847411444,"theta":-0.2744528610354224,"vega":0.0042335149863760215,"rho":-0.0002606541086547528,"breakevenPct":3.0499327334358366},{"delta":0.5,"premium":0.6008579881656805,"strike":20.59467455621302,"iv":1.3251739644970415,"gamma":0.27759763313609465,"theta":-0.280501775147929,"vega":0.004262130177514793,"rho":-0.00029104136365979593,"breakevenPct":2.658646984418928},{"delta":0.55,"premium":0.7099556213017753,"strike":20.77958579881657,"iv":1.3337168639053254,"gamma":0.27212426035502957,"theta":-0.2783568047337278,"vega":0.004188165680473373,"rho":-0.00032174395109512745,"breakevenPct":2.2895429017921565},{"delta":0.6,"premium":0.8190532544378698,"strike":20.964497041420117,"iv":1.3422597633136095,"gamma":0.2666508875739645,"theta":-0.2762118343195266,"vega":0.004114201183431953,"rho":-0.0003524465385304589,"breakevenPct":1.9204388191653852},{"delta":0.65,"premium":1.4829598145285936,"strike":21.53013910355487,"iv":2.0546941267387946,"gamma":0.16713261205564142,"theta":-0.40692704791344664,"vega":0.003957805255023184,"rho":-0.00039782386643744344,"breakevenPct":2.398846688512228},{"delta":0.7,"premium":1.5660355486862443,"strike":21.723338485316848,"iv":1.8937590417310666,"gamma":0.16798268933539412,"theta":-0.3500491499227203,"vega":0.003687326120556414,"rho":-0.000427742054940286,"breakevenPct":1.8627016848640716},{"delta":0.75,"premium":1.649111282843895,"strike":21.916537867078826,"iv":1.7328239567233383,"gamma":0.16883276661514682,"theta":-0.2931712519319938,"vega":0.0034168469860896443,"rho":-0.00045766024344312854,"breakevenPct":1.3265566812159144},{"delta":0.8,"premium":5.755526745027024,"strike":25.804737210023163,"iv":4.598233159007451,"gamma":0.057889952698472406,"theta":-0.7006834305096623,"vega":0.0029717449270787546,"rho":-0.0005934360785184541,"breakevenPct":2.3889577602805194},{"delta":0.85,"premium":7.43120001631592,"strike":27.607375015296174,"iv":4.912265225283991,"gamma":0.04497845044980277,"theta":-0.623478197868139,"vega":0.002476094086249726,"rho":-0.0006655979332388591,"breakevenPct":1.7708216740088583},{"delta":0.9,"premium":17.238611532238536,"strike":37.26419792490155,"iv":7.7567004283854475,"gamma":0.021401453025218918,"theta":-0.7408700403118393,"vega":0.0018640007385410376,"rho":-0.0009504215473254305,"breakevenPct":2.5039732780441}]}},"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"}}