{"symbol":"ASST","url":"https://intraalpha.com/companies/ASST","capturedAt":"2026-10-21T17:48:45.624Z","state":"ready","quote":{"symbol":"ASST","last_price":30.345,"prev_close":27.06,"regular_close":30.395,"change":3.285,"change_pct":12.1397,"regular_change":3.335,"regular_change_pct":12.3245,"extended_change":-0.05,"extended_change_pct":-0.1645,"bid":30.34,"ask":30.36,"bid_size":200,"ask_size":200,"volume":8312156,"vwap":29.225716,"open":27.9,"high":31.1,"low":26.98,"close":30.395,"trade_count":67274,"last_trade_at":"2026-10-21T17:48:43.344186568Z","last_quote_at":"2026-10-21T17:48:44.934117183Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"ASST","fetched_at":"2026-10-21T17:48:45.033975+00:00","name":"Strive, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Asset Entities Inc., a technology company, provides social media marketing and content delivery services across Discord, TikTok, and other social media platforms. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2731409000,"ebitda":-807166976,"pe_ratio":null,"peg_ratio":null,"book_value":7.88,"dividend_per_share":null,"dividend_yield":null,"eps":-204.8,"revenue_ttm":8501000,"gross_profit_ttm":-50756000,"profit_margin":0,"operating_margin_ttm":-84.83,"return_on_assets_ttm":-0.721,"return_on_equity_ttm":-1.371,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.946,"analyst_target_price":38.8,"analyst_number":1,"beta":13.24,"fifty_two_week_high":36.2,"fifty_two_week_low":7.02,"fifty_day_ma":24.35,"two_hundred_day_ma":16.12,"shares_outstanding":91709000,"forward_pe":5.5,"price_to_sales":321.3,"price_to_book":4.352,"ev_to_revenue":242.81,"ev_to_ebitda":-2.317},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:45.033975+00:00"},"optionObservedAt":"2026-10-21T17:41:50.744Z","bars":[{"c":27.75,"h":27.8578,"l":27.56,"n":208,"o":27.79,"t":"2026-10-14T08:00:00Z","v":14881,"vw":27.69338},{"c":27.85,"h":27.85,"l":27.82,"n":143,"o":27.82,"t":"2026-10-14T08:05:00Z","v":7065,"vw":27.846358},{"c":27.85,"h":27.85,"l":27.85,"n":40,"o":27.85,"t":"2026-10-14T08:10:00Z","v":4111,"vw":27.85},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-14T08:15:00Z","v":809,"vw":27.85},{"c":27.83,"h":27.95,"l":27.83,"n":45,"o":27.86,"t":"2026-10-14T08:20:00Z","v":4880,"vw":27.901021},{"c":27.85,"h":27.95,"l":27.85,"n":29,"o":27.91,"t":"2026-10-14T08:25:00Z","v":6065,"vw":27.930368},{"c":27.8,"h":27.83,"l":27.78,"n":25,"o":27.83,"t":"2026-10-14T08:30:00Z","v":2869,"vw":27.801717},{"c":27.75,"h":27.8,"l":27.75,"n":10,"o":27.8,"t":"2026-10-14T08:35:00Z","v":438,"vw":27.76634},{"c":27.5933,"h":27.5933,"l":27.5933,"n":1,"o":27.5933,"t":"2026-10-14T08:40:00Z","v":110,"vw":27.5933},{"c":27.5341,"h":27.67,"l":27.5341,"n":4,"o":27.67,"t":"2026-10-14T08:45:00Z","v":592,"vw":27.580311},{"c":27.6,"h":27.64,"l":27.6,"n":12,"o":27.64,"t":"2026-10-14T08:55:00Z","v":1060,"vw":27.621176},{"c":27.67,"h":27.67,"l":27.5898,"n":4,"o":27.5898,"t":"2026-10-14T09:00:00Z","v":460,"vw":27.649645},{"c":27.6429,"h":27.6429,"l":27.6429,"n":1,"o":27.6429,"t":"2026-10-14T09:15:00Z","v":187,"vw":27.6429},{"c":27.53,"h":27.54,"l":27.53,"n":7,"o":27.54,"t":"2026-10-14T09:35:00Z","v":1048,"vw":27.532437},{"c":27.35,"h":27.5,"l":27.35,"n":55,"o":27.5,"t":"2026-10-14T10:05:00Z","v":21027,"vw":27.498003},{"c":27.35,"h":27.35,"l":27.35,"n":2,"o":27.35,"t":"2026-10-14T10:10:00Z","v":1320,"vw":27.35},{"c":27.4654,"h":27.4654,"l":27.39,"n":14,"o":27.4,"t":"2026-10-14T10:20:00Z","v":20384,"vw":27.400564},{"c":27.45,"h":27.45,"l":27.4,"n":5,"o":27.4,"t":"2026-10-14T10:25:00Z","v":613,"vw":27.426151},{"c":27.42,"h":27.42,"l":27.41,"n":8,"o":27.41,"t":"2026-10-14T10:45:00Z","v":724,"vw":27.416193},{"c":27.41,"h":27.41,"l":27.41,"n":12,"o":27.41,"t":"2026-10-14T10:55:00Z","v":206,"vw":27.41},{"c":27.3,"h":27.4161,"l":27.3,"n":68,"o":27.4161,"t":"2026-10-14T11:00:00Z","v":1835,"vw":27.318351},{"c":27.39,"h":27.39,"l":27.29,"n":18,"o":27.31,"t":"2026-10-14T11:05:00Z","v":1361,"vw":27.311021},{"c":27.51,"h":27.5994,"l":27.39,"n":67,"o":27.39,"t":"2026-10-14T11:15:00Z","v":32900,"vw":27.49207},{"c":27.3,"h":27.5,"l":27.3,"n":42,"o":27.5,"t":"2026-10-14T11:25:00Z","v":13955,"vw":27.312148},{"c":27.49,"h":27.49,"l":27.33,"n":26,"o":27.34,"t":"2026-10-14T11:35:00Z","v":3000,"vw":27.387143},{"c":27.3,"h":27.36,"l":27.3,"n":9,"o":27.36,"t":"2026-10-14T11:50:00Z","v":405,"vw":27.34},{"c":27.3,"h":27.31,"l":27.3,"n":4,"o":27.31,"t":"2026-10-14T11:55:00Z","v":211,"vw":27.305025},{"c":27.4,"h":27.4,"l":27.4,"n":9,"o":27.4,"t":"2026-10-14T12:00:00Z","v":739,"vw":27.4},{"c":27.49,"h":27.5,"l":27.4,"n":17,"o":27.4,"t":"2026-10-14T12:05:00Z","v":1605,"vw":27.424361},{"c":27.5,"h":27.5,"l":27.44,"n":16,"o":27.45,"t":"2026-10-14T12:10:00Z","v":5451,"vw":27.461729},{"c":27.4982,"h":27.4982,"l":27.38,"n":13,"o":27.38,"t":"2026-10-14T12:15:00Z","v":7660,"vw":27.403918},{"c":27.35,"h":27.38,"l":27.35,"n":21,"o":27.38,"t":"2026-10-14T12:20:00Z","v":1179,"vw":27.362031},{"c":27.488,"h":27.488,"l":27.488,"n":3,"o":27.488,"t":"2026-10-14T12:25:00Z","v":202,"vw":27.488},{"c":27,"h":27.31,"l":26.9,"n":416,"o":27.31,"t":"2026-10-14T12:30:00Z","v":392048,"vw":27.06941},{"c":26.885,"h":27.008,"l":26.86,"n":118,"o":27,"t":"2026-10-14T12:35:00Z","v":23130,"vw":26.953017},{"c":26.81,"h":26.92,"l":26.8,"n":101,"o":26.89,"t":"2026-10-14T12:40:00Z","v":19337,"vw":26.868775},{"c":26.93,"h":26.95,"l":26.8232,"n":61,"o":26.9205,"t":"2026-10-14T12:45:00Z","v":4972,"vw":26.889199},{"c":26.912,"h":27.1,"l":26.912,"n":40,"o":26.9335,"t":"2026-10-14T12:50:00Z","v":5681,"vw":26.955066},{"c":26.9845,"h":27.09,"l":26.89,"n":100,"o":27.0622,"t":"2026-10-14T12:55:00Z","v":8777,"vw":26.93021},{"c":26.89,"h":26.9786,"l":26.89,"n":41,"o":26.9786,"t":"2026-10-14T13:00:00Z","v":1838,"vw":26.91409},{"c":26.86,"h":26.88,"l":26.86,"n":31,"o":26.88,"t":"2026-10-14T13:05:00Z","v":5199,"vw":26.870245},{"c":26.83,"h":26.94,"l":26.82,"n":92,"o":26.8854,"t":"2026-10-14T13:10:00Z","v":15329,"vw":26.856175},{"c":26.75,"h":26.85,"l":26.75,"n":93,"o":26.82,"t":"2026-10-14T13:15:00Z","v":15567,"vw":26.828699},{"c":26.7131,"h":26.7517,"l":26.69,"n":125,"o":26.7517,"t":"2026-10-14T13:20:00Z","v":6456,"vw":26.712339},{"c":26.75,"h":26.8763,"l":26.6,"n":319,"o":26.75,"t":"2026-10-14T13:25:00Z","v":35115,"vw":26.755166},{"c":25.61,"h":26.77,"l":25.55,"n":6323,"o":26.61,"t":"2026-10-14T13:30:00Z","v":1033856,"vw":26.057354},{"c":26.057,"h":26.08,"l":25.37,"n":3976,"o":25.56,"t":"2026-10-14T13:35:00Z","v":870903,"vw":25.670506},{"c":26.14,"h":26.2,"l":25.75,"n":1823,"o":25.99,"t":"2026-10-14T13:40:00Z","v":294698,"vw":26.012492},{"c":26.21,"h":26.37,"l":26.01,"n":2355,"o":26.13,"t":"2026-10-14T13:45:00Z","v":326975,"vw":26.192916},{"c":26.0095,"h":26.25,"l":25.95,"n":1832,"o":26.195,"t":"2026-10-14T13:50:00Z","v":225289,"vw":26.090752},{"c":25.67,"h":26.07,"l":25.5,"n":3264,"o":25.995,"t":"2026-10-14T13:55:00Z","v":514807,"vw":25.751861},{"c":25.67,"h":25.81,"l":25.49,"n":3996,"o":25.64,"t":"2026-10-14T14:00:00Z","v":740657,"vw":25.586762},{"c":25.58,"h":25.74,"l":25.5612,"n":2489,"o":25.67,"t":"2026-10-14T14:05:00Z","v":255822,"vw":25.657411},{"c":25.57,"h":25.605,"l":25.42,"n":2424,"o":25.595,"t":"2026-10-14T14:10:00Z","v":326508,"vw":25.511549},{"c":25.45,"h":25.74,"l":25.42,"n":2186,"o":25.58,"t":"2026-10-14T14:15:00Z","v":260447,"vw":25.530028},{"c":25.63,"h":25.64,"l":25.4,"n":2256,"o":25.47,"t":"2026-10-14T14:20:00Z","v":335656,"vw":25.476367},{"c":25.605,"h":25.635,"l":25.51,"n":1403,"o":25.62,"t":"2026-10-14T14:25:00Z","v":155178,"vw":25.572961},{"c":25.56,"h":25.65,"l":25.41,"n":1812,"o":25.605,"t":"2026-10-14T14:30:00Z","v":182962,"vw":25.518268},{"c":25.1804,"h":25.6,"l":25.16,"n":3271,"o":25.551,"t":"2026-10-14T14:35:00Z","v":517498,"vw":25.274025},{"c":25.24,"h":25.4395,"l":25.16,"n":2063,"o":25.2,"t":"2026-10-14T14:40:00Z","v":213939,"vw":25.322998},{"c":25.195,"h":25.44,"l":25.19,"n":1892,"o":25.27,"t":"2026-10-14T14:45:00Z","v":212369,"vw":25.338756},{"c":25.23,"h":25.24,"l":25.1,"n":1620,"o":25.21,"t":"2026-10-14T14:50:00Z","v":154952,"vw":25.176062},{"c":25.34,"h":25.38,"l":25.2,"n":1529,"o":25.2,"t":"2026-10-14T14:55:00Z","v":189934,"vw":25.292969},{"c":25.205,"h":25.3399,"l":25.14,"n":1577,"o":25.3399,"t":"2026-10-14T15:00:00Z","v":210849,"vw":25.195722},{"c":25.145,"h":25.22,"l":25.04,"n":1768,"o":25.2,"t":"2026-10-14T15:05:00Z","v":196749,"vw":25.099145},{"c":25.22,"h":25.23,"l":25.05,"n":1475,"o":25.13,"t":"2026-10-14T15:10:00Z","v":176529,"vw":25.125335},{"c":25.305,"h":25.37,"l":25.18,"n":1166,"o":25.21,"t":"2026-10-14T15:15:00Z","v":142745,"vw":25.294033},{"c":25.3299,"h":25.47,"l":25.14,"n":1443,"o":25.31,"t":"2026-10-14T15:20:00Z","v":194239,"vw":25.267795},{"c":25.275,"h":25.36,"l":25.22,"n":1407,"o":25.315,"t":"2026-10-14T15:25:00Z","v":166297,"vw":25.273796},{"c":25.14,"h":25.29,"l":25.11,"n":1255,"o":25.275,"t":"2026-10-14T15:30:00Z","v":133362,"vw":25.197405},{"c":25.3,"h":25.32,"l":25.125,"n":901,"o":25.13,"t":"2026-10-14T15:35:00Z","v":68098,"vw":25.184363},{"c":25.185,"h":25.31,"l":25.15,"n":905,"o":25.31,"t":"2026-10-14T15:40:00Z","v":84773,"vw":25.202365},{"c":25.19,"h":25.26,"l":25.17,"n":1387,"o":25.19,"t":"2026-10-14T15:45:00Z","v":179453,"vw":25.211372},{"c":25.16,"h":25.24,"l":25.12,"n":1193,"o":25.19,"t":"2026-10-14T15:50:00Z","v":116198,"vw":25.177632},{"c":25.01,"h":25.17,"l":24.93,"n":2515,"o":25.17,"t":"2026-10-14T15:55:00Z","v":221070,"vw":25.038281},{"c":24.91,"h":25.06,"l":24.9,"n":2263,"o":25.01,"t":"2026-10-14T16:00:00Z","v":226191,"vw":24.968406},{"c":24.895,"h":24.93,"l":24.83,"n":1261,"o":24.92,"t":"2026-10-14T16:05:00Z","v":170153,"vw":24.871877},{"c":24.67,"h":24.9,"l":24.67,"n":1744,"o":24.88,"t":"2026-10-14T16:10:00Z","v":237528,"vw":24.756214},{"c":24.7,"h":24.74,"l":24.62,"n":1318,"o":24.67,"t":"2026-10-14T16:15:00Z","v":102585,"vw":24.678191},{"c":24.625,"h":24.71,"l":24.58,"n":1244,"o":24.71,"t":"2026-10-14T16:20:00Z","v":120369,"vw":24.646979},{"c":24.645,"h":24.69,"l":24.59,"n":1662,"o":24.63,"t":"2026-10-14T16:25:00Z","v":200497,"vw":24.63721},{"c":24.87,"h":24.89,"l":24.64,"n":2087,"o":24.645,"t":"2026-10-14T16:30:00Z","v":228403,"vw":24.736701},{"c":24.99,"h":25.1,"l":24.81,"n":1896,"o":24.86,"t":"2026-10-14T16:35:00Z","v":231171,"vw":24.933845},{"c":25.02,"h":25.07,"l":24.91,"n":973,"o":24.99,"t":"2026-10-14T16:40:00Z","v":113760,"vw":24.997014},{"c":24.875,"h":25.03,"l":24.875,"n":1023,"o":25.02,"t":"2026-10-14T16:45:00Z","v":104895,"vw":24.972938},{"c":24.775,"h":24.87,"l":24.76,"n":995,"o":24.87,"t":"2026-10-14T16:50:00Z","v":106954,"vw":24.814939},{"c":24.915,"h":24.915,"l":24.775,"n":778,"o":24.78,"t":"2026-10-14T16:55:00Z","v":70159,"vw":24.82409},{"c":25.13,"h":25.14,"l":24.89,"n":1148,"o":24.91,"t":"2026-10-14T17:00:00Z","v":117151,"vw":25.064978},{"c":25.2,"h":25.2,"l":25.09,"n":1706,"o":25.13,"t":"2026-10-14T17:05:00Z","v":160501,"vw":25.142716},{"c":24.985,"h":25.22,"l":24.955,"n":1386,"o":25.2,"t":"2026-10-14T17:10:00Z","v":133947,"vw":25.097484},{"c":25.12,"h":25.17,"l":24.96,"n":1125,"o":24.98,"t":"2026-10-14T17:15:00Z","v":110673,"vw":25.05311},{"c":25.09,"h":25.135,"l":25.035,"n":843,"o":25.11,"t":"2026-10-14T17:20:00Z","v":80253,"vw":25.072793},{"c":24.865,"h":25.095,"l":24.84,"n":1101,"o":25.095,"t":"2026-10-14T17:25:00Z","v":90002,"vw":24.928784},{"c":24.835,"h":24.89,"l":24.77,"n":1191,"o":24.865,"t":"2026-10-14T17:30:00Z","v":128775,"vw":24.834675},{"c":24.87,"h":25.01,"l":24.795,"n":1779,"o":24.835,"t":"2026-10-14T17:35:00Z","v":180708,"vw":24.891723},{"c":24.825,"h":24.88,"l":24.79,"n":1613,"o":24.875,"t":"2026-10-14T17:40:00Z","v":164431,"vw":24.834654},{"c":24.73,"h":24.88,"l":24.675,"n":1925,"o":24.825,"t":"2026-10-14T17:45:00Z","v":178673,"vw":24.784489},{"c":24.69,"h":24.76,"l":24.685,"n":993,"o":24.72,"t":"2026-10-14T17:50:00Z","v":101372,"vw":24.717094},{"c":24.62,"h":24.695,"l":24.61,"n":1061,"o":24.69,"t":"2026-10-14T17:55:00Z","v":88311,"vw":24.665558},{"c":24.72,"h":24.75,"l":24.5901,"n":1159,"o":24.62,"t":"2026-10-14T18:00:00Z","v":113748,"vw":24.653594},{"c":24.775,"h":24.82,"l":24.7129,"n":1681,"o":24.725,"t":"2026-10-14T18:05:00Z","v":140668,"vw":24.780313},{"c":24.9,"h":24.93,"l":24.76,"n":1445,"o":24.77,"t":"2026-10-14T18:10:00Z","v":127042,"vw":24.821931},{"c":24.77,"h":24.91,"l":24.765,"n":1025,"o":24.9001,"t":"2026-10-14T18:15:00Z","v":85831,"vw":24.836291},{"c":24.8,"h":24.85,"l":24.76,"n":766,"o":24.77,"t":"2026-10-14T18:20:00Z","v":71671,"vw":24.800323},{"c":24.825,"h":24.84,"l":24.77,"n":753,"o":24.8001,"t":"2026-10-14T18:25:00Z","v":57863,"vw":24.81016},{"c":24.75,"h":24.855,"l":24.75,"n":1085,"o":24.825,"t":"2026-10-14T18:30:00Z","v":115523,"vw":24.810468},{"c":24.7,"h":24.775,"l":24.69,"n":913,"o":24.755,"t":"2026-10-14T18:35:00Z","v":79786,"vw":24.740373},{"c":24.615,"h":24.6999,"l":24.61,"n":1215,"o":24.695,"t":"2026-10-14T18:40:00Z","v":116409,"vw":24.645769},{"c":24.6376,"h":24.675,"l":24.615,"n":1187,"o":24.615,"t":"2026-10-14T18:45:00Z","v":116265,"vw":24.6471},{"c":24.73,"h":24.8,"l":24.63,"n":1553,"o":24.635,"t":"2026-10-14T18:50:00Z","v":192223,"vw":24.712236},{"c":24.67,"h":24.76,"l":24.67,"n":1168,"o":24.73,"t":"2026-10-14T18:55:00Z","v":111953,"vw":24.721225},{"c":24.64,"h":24.73,"l":24.625,"n":1165,"o":24.665,"t":"2026-10-14T19:00:00Z","v":121674,"vw":24.688125},{"c":24.65,"h":24.71,"l":24.62,"n":1217,"o":24.64,"t":"2026-10-14T19:05:00Z","v":181102,"vw":24.655437},{"c":24.595,"h":24.7,"l":24.585,"n":1132,"o":24.6699,"t":"2026-10-14T19:10:00Z","v":119746,"vw":24.663309},{"c":24.58,"h":24.62,"l":24.5601,"n":1298,"o":24.595,"t":"2026-10-14T19:15:00Z","v":135249,"vw":24.585586},{"c":24.72,"h":24.77,"l":24.545,"n":1965,"o":24.59,"t":"2026-10-14T19:20:00Z","v":256273,"vw":24.630448},{"c":24.535,"h":24.7379,"l":24.52,"n":1489,"o":24.715,"t":"2026-10-14T19:25:00Z","v":548514,"vw":24.599031},{"c":24.44,"h":24.59,"l":24.42,"n":1759,"o":24.535,"t":"2026-10-14T19:30:00Z","v":185233,"vw":24.506908},{"c":24.385,"h":24.48,"l":24.3301,"n":2018,"o":24.44,"t":"2026-10-14T19:35:00Z","v":234868,"vw":24.390361},{"c":24.435,"h":24.49,"l":24.37,"n":1959,"o":24.381,"t":"2026-10-14T19:40:00Z","v":235483,"vw":24.43141},{"c":24.405,"h":24.44,"l":24.349,"n":2127,"o":24.44,"t":"2026-10-14T19:45:00Z","v":244376,"vw":24.391899},{"c":24.505,"h":24.535,"l":24.385,"n":3325,"o":24.405,"t":"2026-10-14T19:50:00Z","v":532818,"vw":24.483198},{"c":24.67,"h":24.68,"l":24.48,"n":4569,"o":24.505,"t":"2026-10-14T19:55:00Z","v":609379,"vw":24.591332},{"c":24.75,"h":24.8,"l":24.63,"n":73,"o":24.68,"t":"2026-10-14T20:00:00Z","v":531062,"vw":24.680793},{"c":24.7,"h":24.738,"l":24.7,"n":11,"o":24.738,"t":"2026-10-14T20:05:00Z","v":717,"vw":24.7116},{"c":24.75,"h":24.8,"l":24.75,"n":40,"o":24.7561,"t":"2026-10-14T20:10:00Z","v":4294,"vw":24.756427},{"c":24.9,"h":24.9,"l":24.75,"n":98,"o":24.75,"t":"2026-10-14T20:15:00Z","v":5174,"vw":24.793913},{"c":24.99,"h":24.99,"l":24.87,"n":40,"o":24.88,"t":"2026-10-14T20:20:00Z","v":4238,"vw":24.935993},{"c":24.89,"h":24.958,"l":24.89,"n":14,"o":24.958,"t":"2026-10-14T20:25:00Z","v":1446,"vw":24.897132},{"c":25,"h":25,"l":24.92,"n":28,"o":24.92,"t":"2026-10-14T20:30:00Z","v":3137,"vw":24.947394},{"c":25.02,"h":25.05,"l":24.99,"n":18,"o":24.99,"t":"2026-10-14T20:35:00Z","v":1253,"vw":25.009003},{"c":24.86,"h":25.0473,"l":24.86,"n":63,"o":25.0473,"t":"2026-10-14T20:40:00Z","v":5409,"vw":24.976071},{"c":24.8601,"h":24.959,"l":24.68,"n":7,"o":24.68,"t":"2026-10-14T20:45:00Z","v":6771,"vw":24.872663},{"c":24.9,"h":24.94,"l":24.9,"n":13,"o":24.94,"t":"2026-10-14T20:50:00Z","v":2252,"vw":24.908364},{"c":24.87,"h":24.95,"l":24.86,"n":55,"o":24.89,"t":"2026-10-14T20:55:00Z","v":5053,"vw":24.886095},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-14T21:00:00Z","v":206,"vw":24.92},{"c":24.94,"h":24.94,"l":24.86,"n":20,"o":24.86,"t":"2026-10-14T21:05:00Z","v":2387,"vw":24.877107},{"c":24.8,"h":24.87,"l":24.79,"n":39,"o":24.87,"t":"2026-10-14T21:10:00Z","v":9502,"vw":24.8611},{"c":24.75,"h":24.8,"l":24.75,"n":13,"o":24.77,"t":"2026-10-14T21:15:00Z","v":4541,"vw":24.770969},{"c":24.8,"h":24.82,"l":24.75,"n":47,"o":24.77,"t":"2026-10-14T21:20:00Z","v":3034,"vw":24.778835},{"c":24.75,"h":24.8,"l":24.75,"n":27,"o":24.8,"t":"2026-10-14T21:25:00Z","v":7828,"vw":24.768994},{"c":24.7794,"h":24.7794,"l":24.7794,"n":2,"o":24.7794,"t":"2026-10-14T21:30:00Z","v":1050,"vw":24.7794},{"c":24.9399,"h":24.9399,"l":24.9399,"n":4,"o":24.9399,"t":"2026-10-14T21:35:00Z","v":5545,"vw":24.9399},{"c":24.66,"h":24.7996,"l":24.66,"n":73,"o":24.75,"t":"2026-10-14T21:40:00Z","v":3074,"vw":24.731148},{"c":24.68,"h":24.68,"l":24.6038,"n":21,"o":24.68,"t":"2026-10-14T21:45:00Z","v":6443,"vw":24.658379},{"c":24.69,"h":24.7,"l":24.6,"n":9,"o":24.6,"t":"2026-10-14T21:50:00Z","v":1269,"vw":24.665918},{"c":24.8,"h":24.8,"l":24.69,"n":29,"o":24.69,"t":"2026-10-14T21:55:00Z","v":5597,"vw":24.699888},{"c":24.79,"h":24.9352,"l":24.79,"n":4,"o":24.9164,"t":"2026-10-14T22:00:00Z","v":894,"vw":24.899658},{"c":24.65,"h":24.65,"l":24.65,"n":4,"o":24.65,"t":"2026-10-14T22:05:00Z","v":221,"vw":24.65},{"c":24.6,"h":24.63,"l":24.6,"n":32,"o":24.63,"t":"2026-10-14T22:10:00Z","v":1654,"vw":24.61},{"c":24.53,"h":24.55,"l":24.53,"n":7,"o":24.55,"t":"2026-10-14T22:15:00Z","v":1851,"vw":24.534661},{"c":24.5246,"h":24.62,"l":24.51,"n":38,"o":24.511,"t":"2026-10-14T22:20:00Z","v":2765,"vw":24.544744},{"c":24.58,"h":24.58,"l":24.5559,"n":9,"o":24.576,"t":"2026-10-14T22:25:00Z","v":1099,"vw":24.571959},{"c":24.66,"h":24.66,"l":24.54,"n":7,"o":24.54,"t":"2026-10-14T22:30:00Z","v":414,"vw":24.599175},{"c":24.66,"h":24.66,"l":24.52,"n":22,"o":24.53,"t":"2026-10-14T22:35:00Z","v":4545,"vw":24.552727},{"c":24.66,"h":24.66,"l":24.5086,"n":23,"o":24.5086,"t":"2026-10-14T22:40:00Z","v":2282,"vw":24.537911},{"c":24.59,"h":24.59,"l":24.5,"n":7,"o":24.54,"t":"2026-10-14T22:45:00Z","v":2315,"vw":24.582901},{"c":24.5374,"h":24.56,"l":24.5,"n":15,"o":24.56,"t":"2026-10-14T22:50:00Z","v":2665,"vw":24.508154},{"c":24.53,"h":24.53,"l":24.53,"n":4,"o":24.53,"t":"2026-10-14T23:00:00Z","v":2155,"vw":24.53},{"c":24.55,"h":24.55,"l":24.53,"n":6,"o":24.53,"t":"2026-10-14T23:05:00Z","v":2245,"vw":24.539106},{"c":24.54,"h":24.56,"l":24.5021,"n":15,"o":24.5021,"t":"2026-10-14T23:10:00Z","v":1715,"vw":24.536577},{"c":24.47,"h":24.5,"l":24.47,"n":45,"o":24.5,"t":"2026-10-14T23:15:00Z","v":2888,"vw":24.490137},{"c":24.49,"h":24.49,"l":24.33,"n":23,"o":24.45,"t":"2026-10-14T23:20:00Z","v":1405,"vw":24.4137},{"c":24.369,"h":24.369,"l":24.33,"n":8,"o":24.33,"t":"2026-10-14T23:25:00Z","v":673,"vw":24.338291},{"c":24.3482,"h":24.47,"l":24.3462,"n":9,"o":24.3462,"t":"2026-10-14T23:30:00Z","v":1314,"vw":24.370878},{"c":24.3828,"h":24.42,"l":24.3828,"n":11,"o":24.42,"t":"2026-10-14T23:40:00Z","v":607,"vw":24.409246},{"c":24.402,"h":24.42,"l":24.402,"n":10,"o":24.42,"t":"2026-10-14T23:45:00Z","v":1289,"vw":24.405},{"c":24.344,"h":24.41,"l":24.344,"n":8,"o":24.41,"t":"2026-10-14T23:50:00Z","v":1861,"vw":24.405479},{"c":24.45,"h":24.45,"l":24.3403,"n":25,"o":24.3403,"t":"2026-10-14T23:55:00Z","v":5201,"vw":24.408522},{"c":24.3,"h":24.53,"l":24.03,"n":620,"o":24.04,"t":"2026-10-15T08:00:00Z","v":57980,"vw":24.149745},{"c":24.19,"h":24.5,"l":24.03,"n":65,"o":24.24,"t":"2026-10-15T08:05:00Z","v":4270,"vw":24.211968},{"c":24.64,"h":24.64,"l":24.29,"n":5,"o":24.29,"t":"2026-10-15T08:10:00Z","v":520,"vw":24.438723},{"c":24.2,"h":24.2,"l":24.2,"n":20,"o":24.2,"t":"2026-10-15T08:15:00Z","v":720,"vw":24.2},{"c":24.2,"h":24.22,"l":24.18,"n":8,"o":24.22,"t":"2026-10-15T08:20:00Z","v":667,"vw":24.203189},{"c":24.15,"h":24.19,"l":24.15,"n":6,"o":24.19,"t":"2026-10-15T08:25:00Z","v":660,"vw":24.171849},{"c":24.16,"h":24.17,"l":24.16,"n":3,"o":24.17,"t":"2026-10-15T08:30:00Z","v":528,"vw":24.165941},{"c":24.24,"h":24.24,"l":24.24,"n":5,"o":24.24,"t":"2026-10-15T08:35:00Z","v":222,"vw":24.24},{"c":24.25,"h":24.25,"l":24.25,"n":7,"o":24.25,"t":"2026-10-15T08:45:00Z","v":547,"vw":24.25},{"c":24.23,"h":24.27,"l":24.23,"n":19,"o":24.27,"t":"2026-10-15T08:50:00Z","v":1314,"vw":24.247979},{"c":24.31,"h":24.31,"l":24.3,"n":7,"o":24.3,"t":"2026-10-15T08:55:00Z","v":709,"vw":24.303333},{"c":24.22,"h":24.37,"l":24.22,"n":11,"o":24.29,"t":"2026-10-15T09:00:00Z","v":1496,"vw":24.316217},{"c":24.26,"h":24.26,"l":24.26,"n":5,"o":24.26,"t":"2026-10-15T09:05:00Z","v":319,"vw":24.26},{"c":24.26,"h":24.26,"l":24.24,"n":19,"o":24.26,"t":"2026-10-15T09:15:00Z","v":1139,"vw":24.252771},{"c":24.2069,"h":24.25,"l":24.2069,"n":3,"o":24.25,"t":"2026-10-15T09:25:00Z","v":273,"vw":24.233098},{"c":24.24,"h":24.24,"l":24.24,"n":3,"o":24.24,"t":"2026-10-15T09:45:00Z","v":550,"vw":24.24},{"c":24.24,"h":24.24,"l":24.24,"n":3,"o":24.24,"t":"2026-10-15T09:50:00Z","v":1653,"vw":24.24},{"c":24.25,"h":24.25,"l":24.24,"n":9,"o":24.24,"t":"2026-10-15T09:55:00Z","v":842,"vw":24.24177},{"c":24.22,"h":24.23,"l":24.22,"n":19,"o":24.23,"t":"2026-10-15T10:00:00Z","v":650,"vw":24.22661},{"c":24.2,"h":24.2,"l":24.16,"n":11,"o":24.16,"t":"2026-10-15T10:15:00Z","v":1255,"vw":24.186735},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-15T10:25:00Z","v":100,"vw":24.19},{"c":24.18,"h":24.18,"l":24.18,"n":4,"o":24.18,"t":"2026-10-15T10:35:00Z","v":1352,"vw":24.18},{"c":24.15,"h":24.16,"l":24.15,"n":23,"o":24.16,"t":"2026-10-15T10:40:00Z","v":1140,"vw":24.15267},{"c":24.11,"h":24.13,"l":24.1051,"n":10,"o":24.13,"t":"2026-10-15T10:45:00Z","v":969,"vw":24.115497},{"c":24.13,"h":24.13,"l":24.12,"n":3,"o":24.12,"t":"2026-10-15T10:50:00Z","v":226,"vw":24.125556},{"c":24.05,"h":24.13,"l":24.05,"n":77,"o":24.11,"t":"2026-10-15T10:55:00Z","v":3551,"vw":24.08544},{"c":23.85,"h":24.05,"l":23.85,"n":307,"o":24.05,"t":"2026-10-15T11:00:00Z","v":31669,"vw":24.001392},{"c":23.91,"h":23.9239,"l":23.85,"n":74,"o":23.87,"t":"2026-10-15T11:05:00Z","v":7835,"vw":23.89188},{"c":23.95,"h":24,"l":23.87,"n":38,"o":23.87,"t":"2026-10-15T11:10:00Z","v":4094,"vw":23.945676},{"c":23.91,"h":24.0101,"l":23.91,"n":20,"o":23.96,"t":"2026-10-15T11:15:00Z","v":6498,"vw":23.993749},{"c":24,"h":24,"l":24,"n":5,"o":24,"t":"2026-10-15T11:20:00Z","v":349,"vw":24},{"c":24,"h":24.0506,"l":23.9302,"n":20,"o":23.9334,"t":"2026-10-15T11:25:00Z","v":1512,"vw":23.971579},{"c":24.1,"h":24.11,"l":24.06,"n":14,"o":24.06,"t":"2026-10-15T11:30:00Z","v":1277,"vw":24.090493},{"c":24.1499,"h":24.1499,"l":24.055,"n":23,"o":24.07,"t":"2026-10-15T11:35:00Z","v":954,"vw":24.103591},{"c":23.9934,"h":24.15,"l":23.9934,"n":37,"o":24.11,"t":"2026-10-15T11:40:00Z","v":3810,"vw":24.065727},{"c":24.12,"h":24.12,"l":24.12,"n":5,"o":24.12,"t":"2026-10-15T11:45:00Z","v":192,"vw":24.12},{"c":24.09,"h":24.11,"l":24.09,"n":36,"o":24.11,"t":"2026-10-15T11:50:00Z","v":1386,"vw":24.10322},{"c":24.19,"h":24.19,"l":24.04,"n":87,"o":24.04,"t":"2026-10-15T11:55:00Z","v":26419,"vw":24.153487},{"c":24.1043,"h":24.2,"l":24.07,"n":50,"o":24.18,"t":"2026-10-15T12:00:00Z","v":6825,"vw":24.166476},{"c":24.12,"h":24.12,"l":24.11,"n":11,"o":24.12,"t":"2026-10-15T12:05:00Z","v":11210,"vw":24.118522},{"c":24.0422,"h":24.07,"l":24.03,"n":68,"o":24.07,"t":"2026-10-15T12:10:00Z","v":2096,"vw":24.041317},{"c":24.04,"h":24.1,"l":24.0345,"n":70,"o":24.0345,"t":"2026-10-15T12:15:00Z","v":2754,"vw":24.049741},{"c":24.03,"h":24.05,"l":24.03,"n":8,"o":24.05,"t":"2026-10-15T12:20:00Z","v":595,"vw":24.037573},{"c":24.05,"h":24.19,"l":24.05,"n":22,"o":24.1,"t":"2026-10-15T12:25:00Z","v":968,"vw":24.134189},{"c":24.0001,"h":24.0001,"l":23.91,"n":96,"o":24,"t":"2026-10-15T12:30:00Z","v":21588,"vw":23.982599},{"c":23.92,"h":24.19,"l":23.9101,"n":42,"o":24,"t":"2026-10-15T12:35:00Z","v":6050,"vw":23.996664},{"c":23.9204,"h":24.02,"l":23.92,"n":59,"o":23.93,"t":"2026-10-15T12:40:00Z","v":7941,"vw":23.986576},{"c":23.9927,"h":24.02,"l":23.91,"n":25,"o":23.99,"t":"2026-10-15T12:45:00Z","v":6098,"vw":23.964255},{"c":23.93,"h":23.955,"l":23.91,"n":40,"o":23.95,"t":"2026-10-15T12:50:00Z","v":2887,"vw":23.933424},{"c":23.82,"h":23.92,"l":23.8,"n":187,"o":23.92,"t":"2026-10-15T12:55:00Z","v":7955,"vw":23.851456},{"c":23.82,"h":23.85,"l":23.81,"n":74,"o":23.8113,"t":"2026-10-15T13:00:00Z","v":8503,"vw":23.819048},{"c":23.85,"h":23.85,"l":23.8,"n":71,"o":23.81,"t":"2026-10-15T13:05:00Z","v":12366,"vw":23.812019},{"c":23.88,"h":23.88,"l":23.8,"n":91,"o":23.81,"t":"2026-10-15T13:10:00Z","v":7625,"vw":23.819165},{"c":23.84,"h":23.8986,"l":23.83,"n":50,"o":23.88,"t":"2026-10-15T13:15:00Z","v":1756,"vw":23.85511},{"c":23.85,"h":23.95,"l":23.81,"n":74,"o":23.84,"t":"2026-10-15T13:20:00Z","v":6999,"vw":23.855402},{"c":23.8,"h":23.87,"l":23.8,"n":178,"o":23.87,"t":"2026-10-15T13:25:00Z","v":58087,"vw":23.801671},{"c":22.8,"h":23.825,"l":22.7965,"n":4766,"o":23.79,"t":"2026-10-15T13:30:00Z","v":814785,"vw":23.186093},{"c":22.851,"h":22.851,"l":22.48,"n":2935,"o":22.805,"t":"2026-10-15T13:35:00Z","v":544045,"vw":22.653822},{"c":23.49,"h":23.53,"l":22.77,"n":3574,"o":22.8287,"t":"2026-10-15T13:40:00Z","v":802475,"vw":23.179524},{"c":23.255,"h":23.59,"l":23.09,"n":2547,"o":23.53,"t":"2026-10-15T13:45:00Z","v":629106,"vw":23.250042},{"c":23.005,"h":23.2521,"l":22.925,"n":2231,"o":23.24,"t":"2026-10-15T13:50:00Z","v":383531,"vw":23.098049},{"c":23.2057,"h":23.23,"l":22.9501,"n":2162,"o":23,"t":"2026-10-15T13:55:00Z","v":339473,"vw":23.086258},{"c":23.42,"h":23.479,"l":23.085,"n":1727,"o":23.2,"t":"2026-10-15T14:00:00Z","v":179556,"vw":23.335845},{"c":23.68,"h":23.695,"l":23.39,"n":1421,"o":23.4279,"t":"2026-10-15T14:05:00Z","v":151721,"vw":23.560255},{"c":23.68,"h":23.813,"l":23.625,"n":1849,"o":23.68,"t":"2026-10-15T14:10:00Z","v":212842,"vw":23.729782},{"c":23.8,"h":23.81,"l":23.505,"n":1692,"o":23.69,"t":"2026-10-15T14:15:00Z","v":196803,"vw":23.642765},{"c":23.71,"h":23.82,"l":23.66,"n":1348,"o":23.79,"t":"2026-10-15T14:20:00Z","v":130459,"vw":23.72396},{"c":23.72,"h":23.83,"l":23.69,"n":1076,"o":23.705,"t":"2026-10-15T14:25:00Z","v":94017,"vw":23.773235},{"c":23.835,"h":23.86,"l":23.535,"n":1436,"o":23.725,"t":"2026-10-15T14:30:00Z","v":135248,"vw":23.660935},{"c":24.03,"h":24.05,"l":23.765,"n":1112,"o":23.835,"t":"2026-10-15T14:35:00Z","v":112060,"vw":23.890108},{"c":24.205,"h":24.26,"l":23.92,"n":1136,"o":24.02,"t":"2026-10-15T14:40:00Z","v":134013,"vw":24.121948},{"c":24.295,"h":24.3999,"l":24.185,"n":1020,"o":24.205,"t":"2026-10-15T14:45:00Z","v":152792,"vw":24.283428},{"c":24.275,"h":24.3,"l":24.1702,"n":1229,"o":24.285,"t":"2026-10-15T14:50:00Z","v":115784,"vw":24.237982},{"c":24.31,"h":24.43,"l":24.265,"n":1276,"o":24.275,"t":"2026-10-15T14:55:00Z","v":213420,"vw":24.365375},{"c":24.53,"h":24.53,"l":24.185,"n":1508,"o":24.315,"t":"2026-10-15T15:00:00Z","v":194752,"vw":24.365055},{"c":24.53,"h":24.66,"l":24.45,"n":1386,"o":24.53,"t":"2026-10-15T15:05:00Z","v":188216,"vw":24.56151},{"c":24.925,"h":25,"l":24.53,"n":4398,"o":24.54,"t":"2026-10-15T15:10:00Z","v":507281,"vw":24.805704},{"c":24.98,"h":25.16,"l":24.85,"n":1709,"o":24.925,"t":"2026-10-15T15:15:00Z","v":321550,"vw":25.020855},{"c":24.9599,"h":25.0398,"l":24.86,"n":904,"o":24.99,"t":"2026-10-15T15:20:00Z","v":110023,"vw":24.92236},{"c":24.93,"h":25,"l":24.87,"n":793,"o":24.9401,"t":"2026-10-15T15:25:00Z","v":95896,"vw":24.929229},{"c":25.02,"h":25.02,"l":24.8,"n":1239,"o":24.92,"t":"2026-10-15T15:30:00Z","v":144411,"vw":24.896995},{"c":25.17,"h":25.26,"l":25.02,"n":968,"o":25.03,"t":"2026-10-15T15:35:00Z","v":107032,"vw":25.173914},{"c":25.1455,"h":25.24,"l":25.115,"n":837,"o":25.18,"t":"2026-10-15T15:40:00Z","v":83873,"vw":25.170596},{"c":25.1002,"h":25.14,"l":25.03,"n":774,"o":25.14,"t":"2026-10-15T15:45:00Z","v":74051,"vw":25.073943},{"c":25.24,"h":25.28,"l":25.12,"n":796,"o":25.12,"t":"2026-10-15T15:50:00Z","v":92156,"vw":25.216827},{"c":25.25,"h":25.32,"l":25.1829,"n":948,"o":25.25,"t":"2026-10-15T15:55:00Z","v":94059,"vw":25.246898},{"c":25.14,"h":25.3,"l":25.125,"n":1213,"o":25.26,"t":"2026-10-15T16:00:00Z","v":104078,"vw":25.221412},{"c":25.285,"h":25.285,"l":25.1202,"n":980,"o":25.15,"t":"2026-10-15T16:05:00Z","v":89971,"vw":25.186549},{"c":25.245,"h":25.3,"l":25.225,"n":826,"o":25.28,"t":"2026-10-15T16:10:00Z","v":75113,"vw":25.263136},{"c":25.135,"h":25.26,"l":25.125,"n":677,"o":25.24,"t":"2026-10-15T16:15:00Z","v":65232,"vw":25.180888},{"c":25.09,"h":25.17,"l":25.08,"n":687,"o":25.125,"t":"2026-10-15T16:20:00Z","v":75592,"vw":25.114556},{"c":25,"h":25.105,"l":24.985,"n":854,"o":25.09,"t":"2026-10-15T16:25:00Z","v":77587,"vw":25.034308},{"c":24.97,"h":25.03,"l":24.894017,"n":738,"o":25.01,"t":"2026-10-15T16:30:00Z","v":71705,"vw":24.959414},{"c":25.05,"h":25.09,"l":24.99,"n":633,"o":24.99,"t":"2026-10-15T16:35:00Z","v":70537,"vw":25.059269},{"c":25.15,"h":25.15,"l":25.04,"n":484,"o":25.05,"t":"2026-10-15T16:40:00Z","v":46477,"vw":25.067169},{"c":25.17,"h":25.245,"l":25.145,"n":478,"o":25.15,"t":"2026-10-15T16:45:00Z","v":41985,"vw":25.190518},{"c":25.16,"h":25.165,"l":25.1,"n":497,"o":25.16,"t":"2026-10-15T16:50:00Z","v":38762,"vw":25.132607},{"c":25.115,"h":25.165,"l":25.105,"n":444,"o":25.165,"t":"2026-10-15T16:55:00Z","v":36695,"vw":25.130645},{"c":25.125,"h":25.15,"l":25.075,"n":524,"o":25.115,"t":"2026-10-15T17:00:00Z","v":45501,"vw":25.110826},{"c":25.215,"h":25.215,"l":25.11,"n":552,"o":25.125,"t":"2026-10-15T17:05:00Z","v":58666,"vw":25.13434},{"c":25.245,"h":25.26,"l":25.1801,"n":480,"o":25.21,"t":"2026-10-15T17:10:00Z","v":60871,"vw":25.222653},{"c":25.28,"h":25.39,"l":25.24,"n":598,"o":25.245,"t":"2026-10-15T17:15:00Z","v":53257,"vw":25.315394},{"c":25.2201,"h":25.32,"l":25.205,"n":472,"o":25.275,"t":"2026-10-15T17:20:00Z","v":49377,"vw":25.260907},{"c":25.16,"h":25.2386,"l":25.125,"n":447,"o":25.225,"t":"2026-10-15T17:25:00Z","v":43390,"vw":25.177625},{"c":25.175,"h":25.18,"l":25.09,"n":442,"o":25.15,"t":"2026-10-15T17:30:00Z","v":39443,"vw":25.142586},{"c":25.215,"h":25.235,"l":25.175,"n":578,"o":25.175,"t":"2026-10-15T17:35:00Z","v":63452,"vw":25.203037},{"c":25.295,"h":25.325,"l":25.215,"n":640,"o":25.215,"t":"2026-10-15T17:40:00Z","v":68545,"vw":25.283284},{"c":25.2852,"h":25.37,"l":25.28,"n":554,"o":25.295,"t":"2026-10-15T17:45:00Z","v":45655,"vw":25.314799},{"c":25.22,"h":25.3086,"l":25.21,"n":746,"o":25.2801,"t":"2026-10-15T17:50:00Z","v":74794,"vw":25.272939},{"c":25.1499,"h":25.21,"l":25.13,"n":542,"o":25.21,"t":"2026-10-15T17:55:00Z","v":46141,"vw":25.160342},{"c":25.095,"h":25.29,"l":25.09,"n":1097,"o":25.14,"t":"2026-10-15T18:00:00Z","v":109896,"vw":25.189782},{"c":25.095,"h":25.135,"l":25.085,"n":700,"o":25.11,"t":"2026-10-15T18:05:00Z","v":97082,"vw":25.108618},{"c":25.139,"h":25.14,"l":25.075,"n":585,"o":25.1,"t":"2026-10-15T18:10:00Z","v":54941,"vw":25.105609},{"c":25.12,"h":25.15,"l":25.095,"n":539,"o":25.14,"t":"2026-10-15T18:15:00Z","v":59018,"vw":25.120506},{"c":25.145,"h":25.18,"l":25.13,"n":603,"o":25.13,"t":"2026-10-15T18:20:00Z","v":66087,"vw":25.155271},{"c":25.18,"h":25.18,"l":25.08,"n":619,"o":25.145,"t":"2026-10-15T18:25:00Z","v":60952,"vw":25.126595},{"c":25.22,"h":25.27,"l":25.1703,"n":485,"o":25.1703,"t":"2026-10-15T18:30:00Z","v":51194,"vw":25.208088},{"c":25.21,"h":25.29,"l":25.21,"n":529,"o":25.228,"t":"2026-10-15T18:35:00Z","v":68473,"vw":25.248358},{"c":25.285,"h":25.3,"l":25.205,"n":419,"o":25.205,"t":"2026-10-15T18:40:00Z","v":48279,"vw":25.247156},{"c":25.29,"h":25.31,"l":25.245,"n":607,"o":25.285,"t":"2026-10-15T18:45:00Z","v":62044,"vw":25.283723},{"c":25.235,"h":25.28,"l":25.225,"n":495,"o":25.275,"t":"2026-10-15T18:50:00Z","v":53648,"vw":25.255658},{"c":25.26,"h":25.27,"l":25.23,"n":562,"o":25.235,"t":"2026-10-15T18:55:00Z","v":56414,"vw":25.249037},{"c":25.31,"h":25.31,"l":25.25,"n":778,"o":25.255,"t":"2026-10-15T19:00:00Z","v":75957,"vw":25.281772},{"c":25.265,"h":25.328,"l":25.24,"n":536,"o":25.31,"t":"2026-10-15T19:05:00Z","v":70649,"vw":25.293166},{"c":25.33,"h":25.41,"l":25.2601,"n":1037,"o":25.265,"t":"2026-10-15T19:10:00Z","v":158635,"vw":25.341184},{"c":25.41,"h":25.43,"l":25.33,"n":552,"o":25.33,"t":"2026-10-15T19:15:00Z","v":66399,"vw":25.388483},{"c":25.56,"h":25.56,"l":25.4,"n":780,"o":25.4192,"t":"2026-10-15T19:20:00Z","v":94003,"vw":25.487172},{"c":25.49,"h":25.63,"l":25.485,"n":828,"o":25.5405,"t":"2026-10-15T19:25:00Z","v":75114,"vw":25.581995},{"c":25.515,"h":25.53,"l":25.42,"n":863,"o":25.485,"t":"2026-10-15T19:30:00Z","v":88543,"vw":25.486496},{"c":25.69,"h":25.715,"l":25.495,"n":1311,"o":25.51,"t":"2026-10-15T19:35:00Z","v":144186,"vw":25.587646},{"c":25.56,"h":25.7,"l":25.5,"n":2705,"o":25.68,"t":"2026-10-15T19:40:00Z","v":340209,"vw":25.602158},{"c":25.669,"h":25.69,"l":25.5501,"n":1170,"o":25.56,"t":"2026-10-15T19:45:00Z","v":139426,"vw":25.60885},{"c":25.71,"h":25.77,"l":25.625,"n":1878,"o":25.66,"t":"2026-10-15T19:50:00Z","v":234318,"vw":25.711964},{"c":25.64,"h":25.71,"l":25.61,"n":3834,"o":25.7001,"t":"2026-10-15T19:55:00Z","v":488856,"vw":25.649413},{"c":25.65,"h":25.65,"l":25.65,"n":26,"o":25.65,"t":"2026-10-15T20:00:00Z","v":444628,"vw":25.65},{"c":25.75,"h":25.88,"l":25.66,"n":21,"o":25.88,"t":"2026-10-15T20:05:00Z","v":1184,"vw":25.719669},{"c":25.78,"h":25.8,"l":25.75,"n":24,"o":25.75,"t":"2026-10-15T20:10:00Z","v":1376,"vw":25.782941},{"c":25.7663,"h":25.7663,"l":25.7663,"n":4,"o":25.7663,"t":"2026-10-15T20:15:00Z","v":105,"vw":25.7663},{"c":25.88,"h":25.88,"l":25.8,"n":18,"o":25.8309,"t":"2026-10-15T20:20:00Z","v":1540,"vw":25.810831},{"c":25.821,"h":25.86,"l":25.821,"n":64,"o":25.83,"t":"2026-10-15T20:25:00Z","v":3561,"vw":25.846188},{"c":25.87,"h":25.88,"l":25.8583,"n":39,"o":25.88,"t":"2026-10-15T20:30:00Z","v":2263,"vw":25.867874},{"c":25.85,"h":25.9513,"l":25.85,"n":88,"o":25.9513,"t":"2026-10-15T20:35:00Z","v":2982,"vw":25.880163},{"c":25.82,"h":25.85,"l":25.8012,"n":16,"o":25.8097,"t":"2026-10-15T20:40:00Z","v":1900,"vw":25.825634},{"c":25.78,"h":25.84,"l":25.78,"n":28,"o":25.84,"t":"2026-10-15T20:45:00Z","v":2830,"vw":25.807073},{"c":25.65,"h":25.72,"l":25.65,"n":39,"o":25.6501,"t":"2026-10-15T20:50:00Z","v":4228,"vw":25.65798},{"c":25.68,"h":25.68,"l":25.63,"n":29,"o":25.64,"t":"2026-10-15T20:55:00Z","v":13162,"vw":25.633012},{"c":25.53,"h":25.65,"l":25.52,"n":54,"o":25.6101,"t":"2026-10-15T21:00:00Z","v":5787,"vw":25.610959},{"c":25.63,"h":25.7526,"l":25.5389,"n":34,"o":25.5389,"t":"2026-10-15T21:05:00Z","v":4874,"vw":25.590497},{"c":25.65,"h":25.65,"l":25.61,"n":15,"o":25.63,"t":"2026-10-15T21:10:00Z","v":1641,"vw":25.636908},{"c":25.65,"h":25.65,"l":25.6484,"n":24,"o":25.65,"t":"2026-10-15T21:15:00Z","v":2889,"vw":25.649164},{"c":25.66,"h":25.79,"l":25.66,"n":48,"o":25.79,"t":"2026-10-15T21:20:00Z","v":22308,"vw":25.699439},{"c":25.9662,"h":25.9662,"l":25.76,"n":19,"o":25.76,"t":"2026-10-15T21:30:00Z","v":1860,"vw":25.81277},{"c":25.6841,"h":25.87,"l":25.68,"n":16,"o":25.87,"t":"2026-10-15T21:35:00Z","v":2709,"vw":25.744238},{"c":25.97,"h":25.97,"l":25.97,"n":2,"o":25.97,"t":"2026-10-15T21:40:00Z","v":112,"vw":25.97},{"c":25.9529,"h":25.98,"l":25.9529,"n":9,"o":25.97,"t":"2026-10-15T21:45:00Z","v":1763,"vw":25.975465},{"c":25.98,"h":25.98,"l":25.98,"n":3,"o":25.98,"t":"2026-10-15T21:50:00Z","v":481,"vw":25.98},{"c":25.801,"h":25.86,"l":25.801,"n":13,"o":25.86,"t":"2026-10-15T22:05:00Z","v":1275,"vw":25.814505},{"c":25.98,"h":25.98,"l":25.85,"n":8,"o":25.9,"t":"2026-10-15T22:10:00Z","v":1508,"vw":25.900068},{"c":25.89,"h":25.89,"l":25.85,"n":12,"o":25.85,"t":"2026-10-15T22:20:00Z","v":506,"vw":25.872114},{"c":25.87,"h":25.87,"l":25.87,"n":16,"o":25.87,"t":"2026-10-15T22:25:00Z","v":1384,"vw":25.87},{"c":25.82,"h":25.82,"l":25.76,"n":34,"o":25.82,"t":"2026-10-15T22:30:00Z","v":4470,"vw":25.800814},{"c":25.8737,"h":25.88,"l":25.8145,"n":27,"o":25.8145,"t":"2026-10-15T22:35:00Z","v":5088,"vw":25.852556},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-15T22:40:00Z","v":514,"vw":25.81},{"c":25.81,"h":25.87,"l":25.81,"n":14,"o":25.81,"t":"2026-10-15T22:45:00Z","v":1225,"vw":25.831281},{"c":25.78,"h":25.8629,"l":25.78,"n":15,"o":25.8629,"t":"2026-10-15T22:50:00Z","v":1586,"vw":25.795513},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-15T22:55:00Z","v":180,"vw":25.82},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-15T23:00:00Z","v":240,"vw":25.76},{"c":25.75,"h":25.77,"l":25.71,"n":28,"o":25.77,"t":"2026-10-15T23:05:00Z","v":4964,"vw":25.744358},{"c":25.6801,"h":25.7,"l":25.6801,"n":7,"o":25.6801,"t":"2026-10-15T23:10:00Z","v":27351,"vw":25.688937},{"c":25.927,"h":25.927,"l":25.65,"n":31,"o":25.68,"t":"2026-10-15T23:15:00Z","v":4368,"vw":25.669602},{"c":25.74,"h":25.74,"l":25.74,"n":9,"o":25.74,"t":"2026-10-15T23:20:00Z","v":570,"vw":25.74},{"c":25.5811,"h":25.5811,"l":25.5811,"n":2,"o":25.5811,"t":"2026-10-15T23:30:00Z","v":400,"vw":25.5811},{"c":25.56,"h":25.56,"l":25.56,"n":2,"o":25.56,"t":"2026-10-15T23:35:00Z","v":237,"vw":25.56},{"c":25.8447,"h":25.8447,"l":25.7,"n":9,"o":25.7,"t":"2026-10-15T23:40:00Z","v":720,"vw":25.763529},{"c":25.5898,"h":25.71,"l":25.56,"n":5,"o":25.71,"t":"2026-10-15T23:45:00Z","v":5300,"vw":25.56402},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-15T23:55:00Z","v":110,"vw":25.58},{"c":25.42,"h":25.7564,"l":25.39,"n":488,"o":25.44,"t":"2026-10-16T08:00:00Z","v":38398,"vw":25.513947},{"c":25.5,"h":25.58,"l":25.36,"n":72,"o":25.58,"t":"2026-10-16T08:05:00Z","v":27465,"vw":25.451376},{"c":25.6,"h":25.6,"l":25.54,"n":19,"o":25.54,"t":"2026-10-16T08:10:00Z","v":8064,"vw":25.589096},{"c":25.5,"h":25.56,"l":25.5,"n":10,"o":25.56,"t":"2026-10-16T08:15:00Z","v":732,"vw":25.523794},{"c":25.6,"h":25.72,"l":25.6,"n":21,"o":25.66,"t":"2026-10-16T08:30:00Z","v":2739,"vw":25.678884},{"c":25.6,"h":25.6,"l":25.6,"n":7,"o":25.6,"t":"2026-10-16T08:35:00Z","v":779,"vw":25.6},{"c":25.64,"h":25.64,"l":25.63,"n":5,"o":25.63,"t":"2026-10-16T08:45:00Z","v":666,"vw":25.636612},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-16T08:55:00Z","v":201,"vw":25.6},{"c":25.62,"h":25.62,"l":25.61,"n":4,"o":25.61,"t":"2026-10-16T09:00:00Z","v":377,"vw":25.616177},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-16T09:15:00Z","v":100,"vw":25.54},{"c":25.6,"h":25.62,"l":25.59,"n":9,"o":25.59,"t":"2026-10-16T09:25:00Z","v":1200,"vw":25.598824},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-10-16T09:30:00Z","v":221,"vw":25.59},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-16T09:55:00Z","v":125,"vw":25.61},{"c":25.64,"h":25.64,"l":25.56,"n":32,"o":25.56,"t":"2026-10-16T10:00:00Z","v":1248,"vw":25.593095},{"c":25.46,"h":25.46,"l":25.46,"n":5,"o":25.46,"t":"2026-10-16T10:05:00Z","v":550,"vw":25.46},{"c":25.5,"h":25.5,"l":25.5,"n":32,"o":25.5,"t":"2026-10-16T10:10:00Z","v":2286,"vw":25.5},{"c":25.47,"h":25.47,"l":25.47,"n":3,"o":25.47,"t":"2026-10-16T10:15:00Z","v":837,"vw":25.47},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-16T10:35:00Z","v":10030,"vw":25.5},{"c":25.69,"h":25.7334,"l":25.5,"n":93,"o":25.54,"t":"2026-10-16T11:00:00Z","v":5187,"vw":25.576886},{"c":25.4,"h":25.47,"l":25.3,"n":275,"o":25.44,"t":"2026-10-16T11:05:00Z","v":21371,"vw":25.355827},{"c":25.5,"h":25.52,"l":25.455,"n":19,"o":25.455,"t":"2026-10-16T11:10:00Z","v":4498,"vw":25.506261},{"c":25.7375,"h":25.7375,"l":25.7375,"n":1,"o":25.7375,"t":"2026-10-16T11:15:00Z","v":250,"vw":25.7375},{"c":25.65,"h":25.65,"l":25.6,"n":15,"o":25.6,"t":"2026-10-16T11:20:00Z","v":19655,"vw":25.62305},{"c":25.98,"h":26,"l":25.69,"n":93,"o":25.7471,"t":"2026-10-16T11:25:00Z","v":17453,"vw":25.932539},{"c":25.65,"h":25.95,"l":25.65,"n":33,"o":25.95,"t":"2026-10-16T11:30:00Z","v":7982,"vw":25.833806},{"c":25.6,"h":25.75,"l":25.6,"n":22,"o":25.75,"t":"2026-10-16T11:35:00Z","v":2092,"vw":25.672255},{"c":25.57,"h":25.631,"l":25.48,"n":11,"o":25.5,"t":"2026-10-16T11:40:00Z","v":19337,"vw":25.619342},{"c":25.47,"h":25.61,"l":25.47,"n":18,"o":25.61,"t":"2026-10-16T11:45:00Z","v":1272,"vw":25.526069},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-16T11:50:00Z","v":139,"vw":25.45},{"c":25.43,"h":25.47,"l":25.43,"n":14,"o":25.47,"t":"2026-10-16T11:55:00Z","v":906,"vw":25.451824},{"c":25.5,"h":25.53,"l":25.45,"n":21,"o":25.45,"t":"2026-10-16T12:00:00Z","v":1914,"vw":25.459544},{"c":25.47,"h":25.5186,"l":25.46,"n":10,"o":25.5,"t":"2026-10-16T12:05:00Z","v":2656,"vw":25.511615},{"c":25.41,"h":25.41,"l":25.37,"n":30,"o":25.37,"t":"2026-10-16T12:15:00Z","v":1116,"vw":25.375264},{"c":25.32,"h":25.32,"l":25.32,"n":4,"o":25.32,"t":"2026-10-16T12:20:00Z","v":297,"vw":25.32},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-16T12:25:00Z","v":200,"vw":25.48},{"c":25.41,"h":25.44,"l":25.35,"n":54,"o":25.44,"t":"2026-10-16T12:30:00Z","v":1965,"vw":25.396069},{"c":25.3867,"h":25.4,"l":25.3867,"n":26,"o":25.4,"t":"2026-10-16T12:35:00Z","v":2046,"vw":25.390656},{"c":25.32,"h":25.32,"l":25.29,"n":19,"o":25.32,"t":"2026-10-16T12:40:00Z","v":10215,"vw":25.311003},{"c":25.2,"h":25.23,"l":25.2,"n":3,"o":25.23,"t":"2026-10-16T12:45:00Z","v":1103,"vw":25.202727},{"c":25.25,"h":25.25,"l":25.2,"n":6,"o":25.2,"t":"2026-10-16T12:50:00Z","v":1168,"vw":25.204545},{"c":25,"h":25.26,"l":24.99,"n":433,"o":25.26,"t":"2026-10-16T12:55:00Z","v":23977,"vw":25.055229},{"c":25.01,"h":25.05,"l":25,"n":40,"o":25.05,"t":"2026-10-16T13:00:00Z","v":2415,"vw":25.016777},{"c":25.15,"h":25.15,"l":25.02,"n":60,"o":25.05,"t":"2026-10-16T13:05:00Z","v":2628,"vw":25.099153},{"c":25.3,"h":25.31,"l":25.1388,"n":30,"o":25.1388,"t":"2026-10-16T13:10:00Z","v":3506,"vw":25.263606},{"c":25.3955,"h":25.3955,"l":25.32,"n":10,"o":25.32,"t":"2026-10-16T13:15:00Z","v":674,"vw":25.364867},{"c":25.15,"h":25.2,"l":25.15,"n":7,"o":25.2,"t":"2026-10-16T13:20:00Z","v":796,"vw":25.178003},{"c":25.06,"h":25.27,"l":24.98,"n":337,"o":25.21,"t":"2026-10-16T13:25:00Z","v":8620,"vw":25.069501},{"c":25.06,"h":25.32,"l":24.9709,"n":1097,"o":25.04,"t":"2026-10-16T13:30:00Z","v":145988,"vw":25.100644},{"c":25.18,"h":25.21,"l":24.95,"n":1174,"o":25.1,"t":"2026-10-16T13:35:00Z","v":124307,"vw":25.045114},{"c":25.17,"h":25.22,"l":24.98,"n":618,"o":25.18,"t":"2026-10-16T13:40:00Z","v":58988,"vw":25.107362},{"c":24.99,"h":25.1499,"l":24.74,"n":1190,"o":25.14,"t":"2026-10-16T13:45:00Z","v":106513,"vw":24.914326},{"c":24.715,"h":25.01,"l":24.63,"n":1319,"o":25.01,"t":"2026-10-16T13:50:00Z","v":133788,"vw":24.735677},{"c":24.755,"h":24.9,"l":24.715,"n":1188,"o":24.715,"t":"2026-10-16T13:55:00Z","v":126953,"vw":24.789779},{"c":25,"h":25.005,"l":24.66,"n":1055,"o":24.75,"t":"2026-10-16T14:00:00Z","v":107048,"vw":24.783463},{"c":25.05,"h":25.13,"l":25,"n":908,"o":25.03,"t":"2026-10-16T14:05:00Z","v":89860,"vw":25.063804},{"c":25.2,"h":25.265,"l":24.95,"n":1021,"o":25.035,"t":"2026-10-16T14:10:00Z","v":88855,"vw":25.085247},{"c":25.235,"h":25.31,"l":25.155,"n":658,"o":25.22,"t":"2026-10-16T14:15:00Z","v":58623,"vw":25.246402},{"c":25.145,"h":25.265,"l":25.1,"n":607,"o":25.25,"t":"2026-10-16T14:20:00Z","v":50909,"vw":25.167649},{"c":25.02,"h":25.17,"l":25.01,"n":856,"o":25.14,"t":"2026-10-16T14:25:00Z","v":66699,"vw":25.064969},{"c":25.085,"h":25.18,"l":24.98,"n":932,"o":25.02,"t":"2026-10-16T14:30:00Z","v":93916,"vw":25.07199},{"c":25.11,"h":25.2,"l":25.05,"n":1050,"o":25.09,"t":"2026-10-16T14:35:00Z","v":93254,"vw":25.126736},{"c":25.13,"h":25.24,"l":25.1,"n":853,"o":25.11,"t":"2026-10-16T14:40:00Z","v":67517,"vw":25.183523},{"c":25.045,"h":25.14,"l":25.02,"n":758,"o":25.13,"t":"2026-10-16T14:45:00Z","v":67427,"vw":25.072325},{"c":24.75,"h":25.06,"l":24.74,"n":1040,"o":25.045,"t":"2026-10-16T14:50:00Z","v":91984,"vw":24.898964},{"c":24.68,"h":24.83,"l":24.68,"n":1372,"o":24.75,"t":"2026-10-16T14:55:00Z","v":124180,"vw":24.747474},{"c":24.7,"h":24.72,"l":24.63,"n":1155,"o":24.68,"t":"2026-10-16T15:00:00Z","v":89096,"vw":24.678698},{"c":24.47,"h":24.69,"l":24.43,"n":1547,"o":24.69,"t":"2026-10-16T15:05:00Z","v":192199,"vw":24.545238},{"c":24.55,"h":24.57,"l":24.43,"n":1133,"o":24.47,"t":"2026-10-16T15:10:00Z","v":125600,"vw":24.518915},{"c":24.44,"h":24.555,"l":24.4,"n":971,"o":24.55,"t":"2026-10-16T15:15:00Z","v":84943,"vw":24.480894},{"c":24.48,"h":24.53,"l":24.41,"n":1254,"o":24.44,"t":"2026-10-16T15:20:00Z","v":105012,"vw":24.462151},{"c":24.515,"h":24.62,"l":24.49,"n":1046,"o":24.49,"t":"2026-10-16T15:25:00Z","v":105542,"vw":24.558891},{"c":24.55,"h":24.59,"l":24.5,"n":986,"o":24.52,"t":"2026-10-16T15:30:00Z","v":88295,"vw":24.543453},{"c":24.535,"h":24.59,"l":24.51,"n":794,"o":24.55,"t":"2026-10-16T15:35:00Z","v":70451,"vw":24.536608},{"c":24.46,"h":24.54,"l":24.45,"n":765,"o":24.53,"t":"2026-10-16T15:40:00Z","v":65513,"vw":24.493988},{"c":24.36,"h":24.5,"l":24.36,"n":858,"o":24.455,"t":"2026-10-16T15:45:00Z","v":88984,"vw":24.45686},{"c":24.2,"h":24.36,"l":24.18,"n":1052,"o":24.36,"t":"2026-10-16T15:50:00Z","v":98471,"vw":24.250118},{"c":24.14,"h":24.23,"l":24.13,"n":1346,"o":24.19,"t":"2026-10-16T15:55:00Z","v":148584,"vw":24.17918},{"c":24.015,"h":24.15,"l":23.97,"n":1159,"o":24.12,"t":"2026-10-16T16:00:00Z","v":102721,"vw":24.051985},{"c":24,"h":24.08,"l":23.97,"n":1167,"o":24.015,"t":"2026-10-16T16:05:00Z","v":120443,"vw":24.017447},{"c":24.09,"h":24.11,"l":23.98,"n":1190,"o":24.015,"t":"2026-10-16T16:10:00Z","v":111251,"vw":24.032813},{"c":23.98,"h":24.11,"l":23.93,"n":1084,"o":24.09,"t":"2026-10-16T16:15:00Z","v":118479,"vw":24.024897},{"c":24.05,"h":24.08,"l":23.99,"n":780,"o":24,"t":"2026-10-16T16:20:00Z","v":68986,"vw":24.035364},{"c":24.02,"h":24.1,"l":24,"n":1117,"o":24.04,"t":"2026-10-16T16:25:00Z","v":125591,"vw":24.040882},{"c":23.885,"h":24.03,"l":23.87,"n":992,"o":24.03,"t":"2026-10-16T16:30:00Z","v":90271,"vw":23.952038},{"c":23.97,"h":23.98,"l":23.85,"n":837,"o":23.89,"t":"2026-10-16T16:35:00Z","v":84308,"vw":23.918879},{"c":23.985,"h":23.99,"l":23.87,"n":991,"o":23.955,"t":"2026-10-16T16:40:00Z","v":106815,"vw":23.919033},{"c":23.915,"h":24.07,"l":23.88,"n":1083,"o":23.985,"t":"2026-10-16T16:45:00Z","v":109062,"vw":23.987371},{"c":23.89,"h":23.93,"l":23.85,"n":769,"o":23.915,"t":"2026-10-16T16:50:00Z","v":94235,"vw":23.887906},{"c":23.92,"h":23.92,"l":23.85,"n":1040,"o":23.89,"t":"2026-10-16T16:55:00Z","v":106194,"vw":23.882821},{"c":23.805,"h":23.94,"l":23.79,"n":1130,"o":23.92,"t":"2026-10-16T17:00:00Z","v":113703,"vw":23.858705},{"c":23.74,"h":23.82,"l":23.71,"n":1229,"o":23.805,"t":"2026-10-16T17:05:00Z","v":185427,"vw":23.770132},{"c":23.71,"h":23.79,"l":23.68,"n":873,"o":23.74,"t":"2026-10-16T17:10:00Z","v":80169,"vw":23.726367},{"c":23.605,"h":23.705,"l":23.58,"n":913,"o":23.705,"t":"2026-10-16T17:15:00Z","v":89295,"vw":23.641379},{"c":23.64,"h":23.69,"l":23.585,"n":1185,"o":23.6,"t":"2026-10-16T17:20:00Z","v":130212,"vw":23.634603},{"c":23.71,"h":23.79,"l":23.6,"n":998,"o":23.65,"t":"2026-10-16T17:25:00Z","v":110669,"vw":23.708278},{"c":23.94,"h":23.94,"l":23.68,"n":1134,"o":23.71,"t":"2026-10-16T17:30:00Z","v":123635,"vw":23.798185},{"c":23.92,"h":23.96,"l":23.87,"n":1445,"o":23.94,"t":"2026-10-16T17:35:00Z","v":146660,"vw":23.913327},{"c":24.11,"h":24.16,"l":23.91,"n":1405,"o":23.92,"t":"2026-10-16T17:40:00Z","v":133258,"vw":24.063268},{"c":24.39,"h":24.41,"l":24.07,"n":2437,"o":24.09,"t":"2026-10-16T17:45:00Z","v":266729,"vw":24.270172},{"c":24.28,"h":24.4,"l":24.21,"n":1953,"o":24.39,"t":"2026-10-16T17:50:00Z","v":283565,"vw":24.313362},{"c":24.11,"h":24.35,"l":24.07,"n":1250,"o":24.29,"t":"2026-10-16T17:55:00Z","v":169492,"vw":24.215575},{"c":24.16,"h":24.2,"l":24.08,"n":1249,"o":24.11,"t":"2026-10-16T18:00:00Z","v":117355,"vw":24.127914},{"c":24.145,"h":24.22,"l":24.11,"n":2169,"o":24.17,"t":"2026-10-16T18:05:00Z","v":207588,"vw":24.170602},{"c":24.18,"h":24.23,"l":24.04,"n":1385,"o":24.15,"t":"2026-10-16T18:10:00Z","v":136047,"vw":24.148222},{"c":24.175,"h":24.24,"l":24.13,"n":1041,"o":24.185,"t":"2026-10-16T18:15:00Z","v":100152,"vw":24.197282},{"c":24.1699,"h":24.18,"l":24.095,"n":969,"o":24.175,"t":"2026-10-16T18:20:00Z","v":80471,"vw":24.141421},{"c":24.17,"h":24.19,"l":24.13,"n":636,"o":24.17,"t":"2026-10-16T18:25:00Z","v":43667,"vw":24.156213},{"c":24.1651,"h":24.23,"l":24.105,"n":795,"o":24.16,"t":"2026-10-16T18:30:00Z","v":61760,"vw":24.154039},{"c":24.115,"h":24.15,"l":24.085,"n":725,"o":24.15,"t":"2026-10-16T18:35:00Z","v":45578,"vw":24.112591},{"c":23.96,"h":24.14,"l":23.885,"n":848,"o":24.12,"t":"2026-10-16T18:40:00Z","v":91157,"vw":24.000659},{"c":24.015,"h":24.05,"l":23.88,"n":975,"o":23.97,"t":"2026-10-16T18:45:00Z","v":99689,"vw":23.962159},{"c":23.875,"h":24.01,"l":23.855,"n":730,"o":24.01,"t":"2026-10-16T18:50:00Z","v":60381,"vw":23.924477},{"c":23.905,"h":23.93,"l":23.83,"n":1066,"o":23.875,"t":"2026-10-16T18:55:00Z","v":103549,"vw":23.889696},{"c":23.73,"h":23.9,"l":23.54,"n":2756,"o":23.9,"t":"2026-10-16T19:00:00Z","v":292555,"vw":23.703792},{"c":23.76,"h":23.815,"l":23.675,"n":856,"o":23.75,"t":"2026-10-16T19:05:00Z","v":83451,"vw":23.746008},{"c":23.96,"h":23.98,"l":23.77,"n":864,"o":23.77,"t":"2026-10-16T19:10:00Z","v":108073,"vw":23.896607},{"c":24,"h":24.0183,"l":23.875,"n":802,"o":23.98,"t":"2026-10-16T19:15:00Z","v":106451,"vw":23.96421},{"c":24.08,"h":24.1,"l":23.98,"n":593,"o":23.98,"t":"2026-10-16T19:20:00Z","v":70011,"vw":24.038336},{"c":24.1,"h":24.13,"l":24.05,"n":971,"o":24.09,"t":"2026-10-16T19:25:00Z","v":94838,"vw":24.080637},{"c":23.94,"h":24.14,"l":23.93,"n":939,"o":24.11,"t":"2026-10-16T19:30:00Z","v":147665,"vw":24.050077},{"c":23.955,"h":24.01,"l":23.91,"n":921,"o":23.96,"t":"2026-10-16T19:35:00Z","v":87564,"vw":23.955884},{"c":23.95,"h":24.03,"l":23.915,"n":1038,"o":23.9599,"t":"2026-10-16T19:40:00Z","v":92733,"vw":23.971412},{"c":24.12,"h":24.12,"l":23.915,"n":1567,"o":23.96,"t":"2026-10-16T19:45:00Z","v":188944,"vw":23.98438},{"c":24.14,"h":24.23,"l":24.08,"n":2121,"o":24.11,"t":"2026-10-16T19:50:00Z","v":210090,"vw":24.158983},{"c":24.1,"h":24.13,"l":24,"n":5959,"o":24.11,"t":"2026-10-16T19:55:00Z","v":700465,"vw":24.062372},{"c":24.15,"h":24.3725,"l":23.99,"n":100,"o":24.09,"t":"2026-10-16T20:00:00Z","v":694991,"vw":24.089533},{"c":24.1,"h":24.1,"l":24.03,"n":6,"o":24.03,"t":"2026-10-16T20:05:00Z","v":330,"vw":24.076667},{"c":24.1,"h":24.1,"l":23.9971,"n":9,"o":23.9971,"t":"2026-10-16T20:10:00Z","v":582,"vw":24.054056},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-16T20:15:00Z","v":300,"vw":24.05},{"c":24.1,"h":24.1,"l":23.97,"n":34,"o":23.9958,"t":"2026-10-16T20:20:00Z","v":2829,"vw":24.018926},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T20:25:00Z","v":100,"vw":24},{"c":24.08,"h":24.08,"l":24.08,"n":4,"o":24.08,"t":"2026-10-16T20:30:00Z","v":151,"vw":24.08},{"c":24.05,"h":24.08,"l":24.05,"n":7,"o":24.08,"t":"2026-10-16T20:35:00Z","v":1200,"vw":24.052727},{"c":24.09,"h":24.09,"l":24,"n":10,"o":24,"t":"2026-10-16T20:40:00Z","v":1951,"vw":24.055288},{"c":24.05,"h":24.06,"l":24.01,"n":40,"o":24.06,"t":"2026-10-16T20:45:00Z","v":2202,"vw":24.047679},{"c":24.09,"h":24.09,"l":24,"n":9,"o":24,"t":"2026-10-16T20:50:00Z","v":2231,"vw":24.080135},{"c":24.01,"h":24.09,"l":24.01,"n":99,"o":24.09,"t":"2026-10-16T20:55:00Z","v":2415,"vw":24.045555},{"c":24,"h":24.0786,"l":24,"n":13,"o":24.01,"t":"2026-10-16T21:00:00Z","v":2203,"vw":24.022256},{"c":24.07,"h":24.07,"l":24.05,"n":10,"o":24.05,"t":"2026-10-16T21:10:00Z","v":1146,"vw":24.065972},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-16T21:15:00Z","v":1603,"vw":24},{"c":23.97,"h":24.01,"l":23.97,"n":26,"o":24.01,"t":"2026-10-16T21:20:00Z","v":1546,"vw":23.988332},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T21:30:00Z","v":230,"vw":24},{"c":24,"h":24,"l":23.9992,"n":3,"o":23.9992,"t":"2026-10-16T21:35:00Z","v":231,"vw":23.999652},{"c":24.11,"h":24.19,"l":24.07,"n":9,"o":24.07,"t":"2026-10-16T21:45:00Z","v":872,"vw":24.115},{"c":24.13,"h":24.13,"l":24.12,"n":9,"o":24.12,"t":"2026-10-16T21:50:00Z","v":436,"vw":24.123333},{"c":24.02,"h":24.02,"l":23.99,"n":102,"o":23.99,"t":"2026-10-16T21:55:00Z","v":1057,"vw":24.005},{"c":23.99,"h":24.19,"l":23.99,"n":14,"o":24.19,"t":"2026-10-16T22:00:00Z","v":1842,"vw":24.018208},{"c":23.97,"h":24,"l":23.97,"n":21,"o":24,"t":"2026-10-16T22:15:00Z","v":698,"vw":23.99},{"c":23.97,"h":24.1824,"l":23.97,"n":62,"o":24,"t":"2026-10-16T22:20:00Z","v":1557,"vw":24.02655},{"c":23.91,"h":23.92,"l":23.91,"n":6,"o":23.92,"t":"2026-10-16T22:25:00Z","v":1338,"vw":23.911537},{"c":24.24,"h":24.24,"l":23.91,"n":6,"o":23.92,"t":"2026-10-16T22:30:00Z","v":793,"vw":23.996294},{"c":23.8708,"h":23.8708,"l":23.8708,"n":1,"o":23.8708,"t":"2026-10-16T22:40:00Z","v":100,"vw":23.8708},{"c":24.1223,"h":24.1223,"l":24.1223,"n":5,"o":24.1223,"t":"2026-10-16T22:50:00Z","v":392,"vw":24.1223},{"c":24.05,"h":24.05,"l":23.85,"n":6,"o":23.85,"t":"2026-10-16T22:55:00Z","v":632,"vw":23.882841},{"c":23.85,"h":24.05,"l":23.85,"n":16,"o":24.05,"t":"2026-10-16T23:05:00Z","v":683,"vw":23.910976},{"c":23.99,"h":23.99,"l":23.98,"n":16,"o":23.98,"t":"2026-10-16T23:10:00Z","v":920,"vw":23.981176},{"c":23.87,"h":23.88,"l":23.87,"n":18,"o":23.88,"t":"2026-10-16T23:15:00Z","v":823,"vw":23.873752},{"c":23.87,"h":23.88,"l":23.87,"n":4,"o":23.88,"t":"2026-10-16T23:20:00Z","v":311,"vw":23.87661},{"c":23.89,"h":23.89,"l":23.89,"n":13,"o":23.89,"t":"2026-10-16T23:25:00Z","v":330,"vw":23.89},{"c":23.9,"h":23.9,"l":23.9,"n":6,"o":23.9,"t":"2026-10-16T23:30:00Z","v":256,"vw":23.9},{"c":23.914,"h":23.914,"l":23.85,"n":5,"o":23.85,"t":"2026-10-16T23:35:00Z","v":321,"vw":23.871333},{"c":24.1258,"h":24.1258,"l":24.07,"n":7,"o":24.07,"t":"2026-10-16T23:45:00Z","v":971,"vw":24.100032},{"c":24.12,"h":24.12,"l":23.85,"n":2,"o":23.85,"t":"2026-10-16T23:55:00Z","v":400,"vw":24.0525},{"c":24.81,"h":24.91,"l":24.65,"n":441,"o":24.73,"t":"2026-10-19T08:00:00Z","v":27382,"vw":24.762948},{"c":24.9603,"h":24.9603,"l":24.9603,"n":6,"o":24.9603,"t":"2026-10-19T08:05:00Z","v":864,"vw":24.9603},{"c":24.73,"h":24.73,"l":24.71,"n":16,"o":24.73,"t":"2026-10-19T08:10:00Z","v":1137,"vw":24.719684},{"c":24.9688,"h":24.9688,"l":24.9688,"n":3,"o":24.9688,"t":"2026-10-19T08:15:00Z","v":594,"vw":24.9688},{"c":24.8,"h":24.8,"l":24.8,"n":12,"o":24.8,"t":"2026-10-19T08:30:00Z","v":2510,"vw":24.8},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-19T08:35:00Z","v":245,"vw":24.85},{"c":24.81,"h":24.87,"l":24.81,"n":22,"o":24.87,"t":"2026-10-19T08:40:00Z","v":3433,"vw":24.864339},{"c":24.84,"h":24.84,"l":24.81,"n":13,"o":24.81,"t":"2026-10-19T08:45:00Z","v":1001,"vw":24.83229},{"c":24.8,"h":24.84,"l":24.8,"n":16,"o":24.84,"t":"2026-10-19T08:50:00Z","v":505,"vw":24.83},{"c":24.71,"h":24.73,"l":24.71,"n":45,"o":24.73,"t":"2026-10-19T09:00:00Z","v":886,"vw":24.725652},{"c":24.805,"h":24.805,"l":24.78,"n":4,"o":24.78,"t":"2026-10-19T09:10:00Z","v":251,"vw":24.792438},{"c":24.8868,"h":24.8868,"l":24.8868,"n":2,"o":24.8868,"t":"2026-10-19T09:25:00Z","v":1010,"vw":24.8868},{"c":24.81,"h":24.81,"l":24.81,"n":2,"o":24.81,"t":"2026-10-19T09:30:00Z","v":117,"vw":24.81},{"c":24.9,"h":24.94,"l":24.82,"n":42,"o":24.86,"t":"2026-10-19T09:35:00Z","v":23223,"vw":24.898758},{"c":24.845,"h":24.89,"l":24.845,"n":5,"o":24.89,"t":"2026-10-19T09:40:00Z","v":630,"vw":24.860283},{"c":24.91,"h":24.91,"l":24.91,"n":11,"o":24.91,"t":"2026-10-19T09:45:00Z","v":1224,"vw":24.91},{"c":24.81,"h":24.81,"l":24.81,"n":5,"o":24.81,"t":"2026-10-19T09:50:00Z","v":863,"vw":24.81},{"c":24.87,"h":24.9,"l":24.87,"n":19,"o":24.87,"t":"2026-10-19T10:05:00Z","v":1313,"vw":24.883514},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-19T10:10:00Z","v":100,"vw":24.9},{"c":24.621,"h":24.73,"l":24.621,"n":117,"o":24.73,"t":"2026-10-19T10:20:00Z","v":5169,"vw":24.665117},{"c":24.58,"h":24.7,"l":24.58,"n":22,"o":24.7,"t":"2026-10-19T10:25:00Z","v":2133,"vw":24.619823},{"c":24.5,"h":24.5,"l":24.5,"n":18,"o":24.5,"t":"2026-10-19T10:30:00Z","v":1534,"vw":24.5},{"c":24.5,"h":24.5,"l":24.4,"n":2,"o":24.4,"t":"2026-10-19T10:35:00Z","v":1123,"vw":24.455476},{"c":24.74,"h":24.74,"l":24.74,"n":4,"o":24.74,"t":"2026-10-19T10:45:00Z","v":191,"vw":24.74},{"c":24.68,"h":24.8964,"l":24.68,"n":80,"o":24.7203,"t":"2026-10-19T11:00:00Z","v":4691,"vw":24.725351},{"c":24.51,"h":24.6,"l":24.5,"n":63,"o":24.6,"t":"2026-10-19T11:05:00Z","v":4614,"vw":24.561313},{"c":24.5143,"h":24.54,"l":24.5143,"n":5,"o":24.54,"t":"2026-10-19T11:10:00Z","v":460,"vw":24.533393},{"c":24.51,"h":24.51,"l":24.49,"n":7,"o":24.49,"t":"2026-10-19T11:15:00Z","v":5183,"vw":24.509303},{"c":24.8703,"h":24.8703,"l":24.8703,"n":11,"o":24.8703,"t":"2026-10-19T11:25:00Z","v":300,"vw":24.8703},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-19T11:30:00Z","v":104,"vw":24.94},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-19T11:35:00Z","v":245,"vw":24.56},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-19T11:40:00Z","v":105,"vw":24.94},{"c":24.66,"h":24.85,"l":24.66,"n":16,"o":24.68,"t":"2026-10-19T11:45:00Z","v":2695,"vw":24.70253},{"c":24.878,"h":24.878,"l":24.67,"n":11,"o":24.67,"t":"2026-10-19T11:50:00Z","v":281,"vw":24.774},{"c":24.68,"h":24.74,"l":24.68,"n":3,"o":24.74,"t":"2026-10-19T12:00:00Z","v":450,"vw":24.725},{"c":24.72,"h":24.72,"l":24.68,"n":49,"o":24.69,"t":"2026-10-19T12:05:00Z","v":11061,"vw":24.716594},{"c":24.75,"h":24.8,"l":24.75,"n":16,"o":24.7864,"t":"2026-10-19T12:10:00Z","v":37763,"vw":24.797855},{"c":24.8736,"h":24.8736,"l":24.09,"n":19,"o":24.79,"t":"2026-10-19T12:15:00Z","v":494839,"vw":24.100144},{"c":24.7504,"h":24.9,"l":24.7504,"n":14,"o":24.79,"t":"2026-10-19T12:20:00Z","v":2745,"vw":24.844379},{"c":24.8,"h":24.8,"l":24.09,"n":42,"o":24.75,"t":"2026-10-19T12:25:00Z","v":100137,"vw":24.099941},{"c":24.82,"h":24.82,"l":24.8011,"n":48,"o":24.8011,"t":"2026-10-19T12:30:00Z","v":1132,"vw":24.815638},{"c":24.75,"h":24.9,"l":24.72,"n":61,"o":24.9,"t":"2026-10-19T12:35:00Z","v":5944,"vw":24.753496},{"c":24.77,"h":24.77,"l":24.77,"n":13,"o":24.77,"t":"2026-10-19T12:40:00Z","v":1133,"vw":24.77},{"c":24.7251,"h":24.73,"l":24.7251,"n":7,"o":24.73,"t":"2026-10-19T12:45:00Z","v":620,"vw":24.726215},{"c":24.72,"h":24.7269,"l":24.72,"n":14,"o":24.7222,"t":"2026-10-19T12:50:00Z","v":2684,"vw":24.721508},{"c":24.69,"h":24.72,"l":24.69,"n":14,"o":24.72,"t":"2026-10-19T12:55:00Z","v":561,"vw":24.71},{"c":24.73,"h":24.75,"l":24.64,"n":34,"o":24.64,"t":"2026-10-19T13:00:00Z","v":1535,"vw":24.721779},{"c":24.74,"h":24.782,"l":24.74,"n":19,"o":24.75,"t":"2026-10-19T13:05:00Z","v":2948,"vw":24.776957},{"c":24.7,"h":24.7533,"l":24.7,"n":18,"o":24.7533,"t":"2026-10-19T13:10:00Z","v":1253,"vw":24.71242},{"c":24.7404,"h":24.7404,"l":24.6,"n":84,"o":24.62,"t":"2026-10-19T13:15:00Z","v":4349,"vw":24.620517},{"c":24.5817,"h":24.69,"l":24.5817,"n":14,"o":24.6239,"t":"2026-10-19T13:20:00Z","v":1542,"vw":24.64049},{"c":24.8,"h":24.83,"l":24.58,"n":61,"o":24.58,"t":"2026-10-19T13:25:00Z","v":2977,"vw":24.709833},{"c":25.13,"h":25.13,"l":24.54,"n":1231,"o":24.75,"t":"2026-10-19T13:30:00Z","v":141679,"vw":24.80207},{"c":24.9691,"h":25.21,"l":24.86,"n":1491,"o":25.155,"t":"2026-10-19T13:35:00Z","v":144368,"vw":25.053826},{"c":25.19,"h":25.25,"l":24.88,"n":1193,"o":24.97,"t":"2026-10-19T13:40:00Z","v":158427,"vw":25.099031},{"c":25.55,"h":25.64,"l":25.13,"n":2585,"o":25.175,"t":"2026-10-19T13:45:00Z","v":366830,"vw":25.411867},{"c":25.435,"h":25.64,"l":25.37,"n":1494,"o":25.5582,"t":"2026-10-19T13:50:00Z","v":178571,"vw":25.499607},{"c":25.51,"h":25.59,"l":25.4,"n":1236,"o":25.42,"t":"2026-10-19T13:55:00Z","v":98655,"vw":25.52381},{"c":25.39,"h":25.54,"l":25.27,"n":2079,"o":25.52,"t":"2026-10-19T14:00:00Z","v":310377,"vw":25.409402},{"c":25.4637,"h":25.5799,"l":25.33,"n":959,"o":25.385,"t":"2026-10-19T14:05:00Z","v":126755,"vw":25.487173},{"c":25.8901,"h":25.915,"l":25.47,"n":1871,"o":25.47,"t":"2026-10-19T14:10:00Z","v":217563,"vw":25.758453},{"c":26.0827,"h":26.1,"l":25.85,"n":1808,"o":25.89,"t":"2026-10-19T14:15:00Z","v":203716,"vw":25.986637},{"c":25.94,"h":26.12,"l":25.89,"n":1555,"o":26.09,"t":"2026-10-19T14:20:00Z","v":178503,"vw":26.021963},{"c":26,"h":26.01,"l":25.89,"n":1387,"o":25.9557,"t":"2026-10-19T14:25:00Z","v":148971,"vw":25.963906},{"c":25.865,"h":25.9967,"l":25.77,"n":767,"o":25.9967,"t":"2026-10-19T14:30:00Z","v":60290,"vw":25.84588},{"c":25.88,"h":26,"l":25.78,"n":1217,"o":25.88,"t":"2026-10-19T14:35:00Z","v":137017,"vw":25.859267},{"c":25.94,"h":26.08,"l":25.875,"n":1090,"o":25.88,"t":"2026-10-19T14:40:00Z","v":108350,"vw":25.986968},{"c":26.09,"h":26.23,"l":25.96,"n":1856,"o":25.96,"t":"2026-10-19T14:45:00Z","v":209815,"vw":26.137874},{"c":26,"h":26.2,"l":25.9701,"n":1535,"o":26.06,"t":"2026-10-19T14:50:00Z","v":202432,"vw":26.057987},{"c":25.98,"h":26.09,"l":25.96,"n":846,"o":26,"t":"2026-10-19T14:55:00Z","v":84889,"vw":26.014863},{"c":25.96,"h":26.04,"l":25.92,"n":1168,"o":25.96,"t":"2026-10-19T15:00:00Z","v":136978,"vw":25.986303},{"c":25.965,"h":26,"l":25.87,"n":856,"o":25.955,"t":"2026-10-19T15:05:00Z","v":140254,"vw":25.918311},{"c":25.8301,"h":25.97,"l":25.83,"n":780,"o":25.95,"t":"2026-10-19T15:10:00Z","v":85364,"vw":25.926632},{"c":25.7539,"h":25.85,"l":25.74,"n":711,"o":25.84,"t":"2026-10-19T15:15:00Z","v":68732,"vw":25.784654},{"c":25.95,"h":25.98,"l":25.76,"n":1026,"o":25.775,"t":"2026-10-19T15:20:00Z","v":122015,"vw":25.871426},{"c":26.04,"h":26.04,"l":25.93,"n":920,"o":25.9483,"t":"2026-10-19T15:25:00Z","v":115643,"vw":25.986304},{"c":25.95,"h":26.055,"l":25.935,"n":649,"o":26.04,"t":"2026-10-19T15:30:00Z","v":110438,"vw":25.973138},{"c":25.88,"h":25.975,"l":25.8423,"n":615,"o":25.94,"t":"2026-10-19T15:35:00Z","v":60256,"vw":25.912198},{"c":25.8755,"h":25.96,"l":25.855,"n":590,"o":25.88,"t":"2026-10-19T15:40:00Z","v":68291,"vw":25.89979},{"c":25.84,"h":25.879,"l":25.815,"n":528,"o":25.87,"t":"2026-10-19T15:45:00Z","v":42714,"vw":25.841655},{"c":25.83,"h":25.86,"l":25.785,"n":452,"o":25.84,"t":"2026-10-19T15:50:00Z","v":38297,"vw":25.82188},{"c":25.89,"h":25.97,"l":25.81,"n":705,"o":25.84,"t":"2026-10-19T15:55:00Z","v":99024,"vw":25.921557},{"c":25.7,"h":25.9,"l":25.62,"n":975,"o":25.88,"t":"2026-10-19T16:00:00Z","v":123722,"vw":25.754277},{"c":25.65,"h":25.72,"l":25.591,"n":484,"o":25.71,"t":"2026-10-19T16:05:00Z","v":58706,"vw":25.64744},{"c":25.7201,"h":25.75,"l":25.65,"n":310,"o":25.66,"t":"2026-10-19T16:10:00Z","v":43292,"vw":25.689812},{"c":25.74,"h":25.805,"l":25.72,"n":583,"o":25.7297,"t":"2026-10-19T16:15:00Z","v":82761,"vw":25.782076},{"c":25.66,"h":25.74,"l":25.65,"n":399,"o":25.725,"t":"2026-10-19T16:20:00Z","v":70745,"vw":25.692142},{"c":25.64,"h":25.6701,"l":25.6,"n":456,"o":25.65,"t":"2026-10-19T16:25:00Z","v":57547,"vw":25.62559},{"c":25.565,"h":25.63,"l":25.53,"n":472,"o":25.625,"t":"2026-10-19T16:30:00Z","v":40718,"vw":25.57728},{"c":25.515,"h":25.57,"l":25.505,"n":432,"o":25.555,"t":"2026-10-19T16:35:00Z","v":36951,"vw":25.534022},{"c":25.56,"h":25.57,"l":25.505,"n":318,"o":25.515,"t":"2026-10-19T16:40:00Z","v":24271,"vw":25.534647},{"c":25.54,"h":25.565,"l":25.493,"n":607,"o":25.56,"t":"2026-10-19T16:45:00Z","v":45159,"vw":25.522337},{"c":25.5099,"h":25.555,"l":25.5,"n":257,"o":25.53,"t":"2026-10-19T16:50:00Z","v":24308,"vw":25.536367},{"c":25.44,"h":25.535,"l":25.4301,"n":392,"o":25.51,"t":"2026-10-19T16:55:00Z","v":41770,"vw":25.461058},{"c":25.3871,"h":25.43,"l":25.33,"n":443,"o":25.43,"t":"2026-10-19T17:00:00Z","v":33726,"vw":25.366693},{"c":25.25,"h":25.38,"l":25.2318,"n":412,"o":25.38,"t":"2026-10-19T17:05:00Z","v":33736,"vw":25.294671},{"c":25.46,"h":25.46,"l":25.24,"n":581,"o":25.25,"t":"2026-10-19T17:10:00Z","v":70629,"vw":25.346049},{"c":25.46,"h":25.5,"l":25.41,"n":303,"o":25.46,"t":"2026-10-19T17:15:00Z","v":34912,"vw":25.457393},{"c":25.545,"h":25.56,"l":25.4,"n":366,"o":25.46,"t":"2026-10-19T17:20:00Z","v":58293,"vw":25.524865},{"c":25.51,"h":25.5582,"l":25.4945,"n":406,"o":25.5455,"t":"2026-10-19T17:25:00Z","v":36142,"vw":25.519629},{"c":25.45,"h":25.565,"l":25.45,"n":601,"o":25.51,"t":"2026-10-19T17:30:00Z","v":67678,"vw":25.525212},{"c":25.41,"h":25.46,"l":25.37,"n":516,"o":25.45,"t":"2026-10-19T17:35:00Z","v":51258,"vw":25.405763},{"c":25.38,"h":25.449,"l":25.36,"n":346,"o":25.41,"t":"2026-10-19T17:40:00Z","v":27100,"vw":25.393807},{"c":25.3,"h":25.38,"l":25.29,"n":476,"o":25.35,"t":"2026-10-19T17:45:00Z","v":46849,"vw":25.328922},{"c":25.29,"h":25.32,"l":25.265,"n":445,"o":25.3,"t":"2026-10-19T17:50:00Z","v":32546,"vw":25.290002},{"c":25.355,"h":25.39,"l":25.285,"n":307,"o":25.3,"t":"2026-10-19T17:55:00Z","v":27406,"vw":25.348396},{"c":25.39,"h":25.45,"l":25.35,"n":321,"o":25.36,"t":"2026-10-19T18:00:00Z","v":33029,"vw":25.394285},{"c":25.345,"h":25.41,"l":25.32,"n":272,"o":25.39,"t":"2026-10-19T18:05:00Z","v":30118,"vw":25.36063},{"c":25.28,"h":25.369,"l":25.28,"n":465,"o":25.36,"t":"2026-10-19T18:10:00Z","v":40572,"vw":25.312},{"c":25.25,"h":25.33,"l":25.245,"n":370,"o":25.29,"t":"2026-10-19T18:15:00Z","v":73034,"vw":25.285708},{"c":25.195,"h":25.26,"l":25.19,"n":287,"o":25.245,"t":"2026-10-19T18:20:00Z","v":24227,"vw":25.225298},{"c":25.17,"h":25.195,"l":25.07,"n":566,"o":25.19,"t":"2026-10-19T18:25:00Z","v":56944,"vw":25.141652},{"c":25.16,"h":25.21,"l":25.16,"n":387,"o":25.165,"t":"2026-10-19T18:30:00Z","v":41617,"vw":25.188009},{"c":25.25,"h":25.259,"l":25.14,"n":441,"o":25.155,"t":"2026-10-19T18:35:00Z","v":52160,"vw":25.204991},{"c":25.25,"h":25.29,"l":25.235,"n":516,"o":25.251,"t":"2026-10-19T18:40:00Z","v":48006,"vw":25.267069},{"c":25.17,"h":25.275,"l":25.15,"n":539,"o":25.26,"t":"2026-10-19T18:45:00Z","v":53138,"vw":25.210458},{"c":25.155,"h":25.2,"l":25.105,"n":418,"o":25.18,"t":"2026-10-19T18:50:00Z","v":31725,"vw":25.148618},{"c":25.15,"h":25.19,"l":25.145,"n":478,"o":25.155,"t":"2026-10-19T18:55:00Z","v":44628,"vw":25.165035},{"c":25.15,"h":25.15,"l":25.09,"n":638,"o":25.145,"t":"2026-10-19T19:00:00Z","v":74084,"vw":25.12517},{"c":25.07,"h":25.15,"l":25.07,"n":421,"o":25.15,"t":"2026-10-19T19:05:00Z","v":45473,"vw":25.098034},{"c":25.085,"h":25.09,"l":25.055,"n":360,"o":25.08,"t":"2026-10-19T19:10:00Z","v":28051,"vw":25.078308},{"c":25.215,"h":25.229,"l":25.075,"n":770,"o":25.08,"t":"2026-10-19T19:15:00Z","v":97912,"vw":25.134025},{"c":25.37,"h":25.37,"l":25.215,"n":629,"o":25.215,"t":"2026-10-19T19:20:00Z","v":54641,"vw":25.282772},{"c":25.265,"h":25.375,"l":25.23,"n":573,"o":25.375,"t":"2026-10-19T19:25:00Z","v":44231,"vw":25.271542},{"c":25.36,"h":25.395,"l":25.26,"n":596,"o":25.26,"t":"2026-10-19T19:30:00Z","v":46336,"vw":25.350925},{"c":25.42,"h":25.43,"l":25.35,"n":647,"o":25.37,"t":"2026-10-19T19:35:00Z","v":61803,"vw":25.393894},{"c":25.365,"h":25.49,"l":25.365,"n":879,"o":25.42,"t":"2026-10-19T19:40:00Z","v":83759,"vw":25.437077},{"c":25.365,"h":25.39,"l":25.3,"n":865,"o":25.365,"t":"2026-10-19T19:45:00Z","v":111538,"vw":25.367069},{"c":25.34,"h":25.37,"l":25.275,"n":1191,"o":25.36,"t":"2026-10-19T19:50:00Z","v":126338,"vw":25.317887},{"c":25.5617,"h":25.58,"l":25.355,"n":3519,"o":25.37,"t":"2026-10-19T19:55:00Z","v":421902,"vw":25.500118},{"c":25.63,"h":25.63,"l":25.52,"n":66,"o":25.54,"t":"2026-10-19T20:00:00Z","v":297172,"vw":25.542375},{"c":25.7,"h":25.7,"l":25.5505,"n":18,"o":25.63,"t":"2026-10-19T20:05:00Z","v":8626,"vw":25.681681},{"c":25.523,"h":25.523,"l":25.523,"n":1,"o":25.523,"t":"2026-10-19T20:10:00Z","v":4000,"vw":25.523},{"c":25.66,"h":25.66,"l":25.6,"n":7,"o":25.6,"t":"2026-10-19T20:15:00Z","v":1364,"vw":25.628108},{"c":25.67,"h":25.6877,"l":25.67,"n":21,"o":25.6877,"t":"2026-10-19T20:20:00Z","v":1996,"vw":25.674231},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-19T20:25:00Z","v":327,"vw":25.68},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-19T20:35:00Z","v":976,"vw":25.54},{"c":25.73,"h":25.73,"l":25.7141,"n":7,"o":25.7141,"t":"2026-10-19T20:40:00Z","v":586,"vw":25.719779},{"c":25.76,"h":25.77,"l":25.75,"n":19,"o":25.75,"t":"2026-10-19T20:45:00Z","v":1993,"vw":25.757095},{"c":25.76,"h":25.77,"l":25.7,"n":10,"o":25.7,"t":"2026-10-19T20:50:00Z","v":658,"vw":25.752},{"c":25.75,"h":25.82,"l":25.72,"n":9,"o":25.82,"t":"2026-10-19T20:55:00Z","v":771,"vw":25.760057},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-19T21:00:00Z","v":156,"vw":25.9},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-10-19T21:05:00Z","v":391,"vw":25.82},{"c":25.73,"h":25.73,"l":25.73,"n":5,"o":25.73,"t":"2026-10-19T21:10:00Z","v":230,"vw":25.73},{"c":25.77,"h":25.77,"l":25.77,"n":3,"o":25.77,"t":"2026-10-19T21:15:00Z","v":285,"vw":25.77},{"c":25.8,"h":25.8,"l":25.8,"n":8,"o":25.8,"t":"2026-10-19T21:20:00Z","v":464,"vw":25.8},{"c":25.72,"h":25.73,"l":25.72,"n":4,"o":25.73,"t":"2026-10-19T21:30:00Z","v":662,"vw":25.724333},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-19T21:40:00Z","v":203,"vw":25.9},{"c":25.8,"h":25.8,"l":25.74,"n":3,"o":25.74,"t":"2026-10-19T21:50:00Z","v":424,"vw":25.768436},{"c":25.74,"h":25.74,"l":25.72,"n":8,"o":25.72,"t":"2026-10-19T21:55:00Z","v":1222,"vw":25.725455},{"c":25.81,"h":25.81,"l":25.77,"n":19,"o":25.8,"t":"2026-10-19T22:00:00Z","v":1166,"vw":25.8025},{"c":25.8,"h":25.81,"l":25.8,"n":5,"o":25.81,"t":"2026-10-19T22:05:00Z","v":3898,"vw":25.809457},{"c":25.72,"h":25.77,"l":25.71,"n":9,"o":25.72,"t":"2026-10-19T22:10:00Z","v":2326,"vw":25.714651},{"c":25.8103,"h":25.93,"l":25.8,"n":52,"o":25.8,"t":"2026-10-19T22:15:00Z","v":3611,"vw":25.869703},{"c":25.85,"h":25.85,"l":25.85,"n":5,"o":25.85,"t":"2026-10-19T22:20:00Z","v":703,"vw":25.85},{"c":25.94,"h":25.94,"l":25.9384,"n":5,"o":25.9384,"t":"2026-10-19T22:25:00Z","v":566,"vw":25.93936},{"c":25.86,"h":25.96,"l":25.83,"n":14,"o":25.96,"t":"2026-10-19T22:30:00Z","v":1186,"vw":25.879091},{"c":25.9886,"h":25.9886,"l":25.831,"n":8,"o":25.831,"t":"2026-10-19T22:35:00Z","v":580,"vw":25.892563},{"c":25.9915,"h":26,"l":25.9915,"n":4,"o":26,"t":"2026-10-19T22:40:00Z","v":696,"vw":25.997939},{"c":25.71,"h":25.94,"l":25.71,"n":11,"o":25.94,"t":"2026-10-19T22:45:00Z","v":387,"vw":25.809688},{"c":25.9551,"h":25.9551,"l":25.9551,"n":1,"o":25.9551,"t":"2026-10-19T22:50:00Z","v":205,"vw":25.9551},{"c":25.9317,"h":25.9317,"l":25.9317,"n":1,"o":25.9317,"t":"2026-10-19T22:55:00Z","v":100,"vw":25.9317},{"c":25.91,"h":25.91,"l":25.91,"n":2,"o":25.91,"t":"2026-10-19T23:00:00Z","v":617,"vw":25.91},{"c":25.8839,"h":25.8839,"l":25.8839,"n":1,"o":25.8839,"t":"2026-10-19T23:15:00Z","v":120,"vw":25.8839},{"c":25.75,"h":25.75,"l":25.75,"n":8,"o":25.75,"t":"2026-10-19T23:25:00Z","v":231,"vw":25.75},{"c":25.85,"h":25.85,"l":25.8487,"n":3,"o":25.8487,"t":"2026-10-19T23:35:00Z","v":361,"vw":25.84909},{"c":25.82,"h":25.82,"l":25.8084,"n":2,"o":25.8084,"t":"2026-10-19T23:40:00Z","v":975,"vw":25.81881},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-10-19T23:45:00Z","v":216,"vw":25.82},{"c":25.71,"h":25.7109,"l":25.71,"n":3,"o":25.7109,"t":"2026-10-19T23:50:00Z","v":251,"vw":25.71036},{"c":25.71,"h":25.75,"l":25.71,"n":7,"o":25.75,"t":"2026-10-19T23:55:00Z","v":1114,"vw":25.713636},{"c":25.34,"h":25.82,"l":25.34,"n":303,"o":25.46,"t":"2026-10-20T08:00:00Z","v":16277,"vw":25.609981},{"c":25.24,"h":25.3,"l":25.23,"n":21,"o":25.3,"t":"2026-10-20T08:05:00Z","v":841,"vw":25.270189},{"c":25.24,"h":25.24,"l":25.24,"n":34,"o":25.24,"t":"2026-10-20T08:10:00Z","v":2834,"vw":25.24},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-10-20T08:20:00Z","v":250,"vw":25.25},{"c":25.33,"h":25.33,"l":25.33,"n":34,"o":25.33,"t":"2026-10-20T08:25:00Z","v":359,"vw":25.33},{"c":25.4,"h":25.4,"l":25.4,"n":8,"o":25.4,"t":"2026-10-20T08:35:00Z","v":264,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-10-20T08:40:00Z","v":291,"vw":25.4},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-20T08:45:00Z","v":200,"vw":25.43},{"c":25.19,"h":25.2,"l":25.19,"n":4,"o":25.2,"t":"2026-10-20T09:05:00Z","v":385,"vw":25.19274},{"c":25.16,"h":25.18,"l":25.16,"n":4,"o":25.18,"t":"2026-10-20T09:10:00Z","v":533,"vw":25.171748},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-20T09:25:00Z","v":950,"vw":25.19},{"c":25.1,"h":25.1,"l":25,"n":4,"o":25,"t":"2026-10-20T09:30:00Z","v":603,"vw":25.068966},{"c":25.19,"h":25.19,"l":25.07,"n":22,"o":25.07,"t":"2026-10-20T09:45:00Z","v":2194,"vw":25.143511},{"c":25.165,"h":25.21,"l":25.15,"n":10,"o":25.19,"t":"2026-10-20T09:55:00Z","v":1544,"vw":25.169611},{"c":25.21,"h":25.21,"l":25.21,"n":8,"o":25.21,"t":"2026-10-20T10:00:00Z","v":257,"vw":25.21},{"c":25.28,"h":25.28,"l":25.18,"n":37,"o":25.28,"t":"2026-10-20T10:25:00Z","v":1324,"vw":25.230238},{"c":25.16,"h":25.18,"l":25.16,"n":10,"o":25.18,"t":"2026-10-20T10:55:00Z","v":452,"vw":25.170909},{"c":25.0624,"h":25.35,"l":25.0624,"n":27,"o":25.35,"t":"2026-10-20T11:00:00Z","v":1564,"vw":25.137569},{"c":25.2087,"h":25.2087,"l":25.1,"n":4,"o":25.1,"t":"2026-10-20T11:05:00Z","v":255,"vw":25.15435},{"c":25.0663,"h":25.12,"l":25.0663,"n":23,"o":25.11,"t":"2026-10-20T11:10:00Z","v":4112,"vw":25.104946},{"c":25.16,"h":25.16,"l":25.1,"n":14,"o":25.1,"t":"2026-10-20T11:15:00Z","v":10741,"vw":25.101725},{"c":25.16,"h":25.1809,"l":25.07,"n":6,"o":25.07,"t":"2026-10-20T11:25:00Z","v":1327,"vw":25.16907},{"c":25.05,"h":25.1,"l":25.05,"n":21,"o":25.0749,"t":"2026-10-20T11:30:00Z","v":4669,"vw":25.061117},{"c":25.07,"h":25.07,"l":25,"n":47,"o":25,"t":"2026-10-20T11:35:00Z","v":3538,"vw":25.003367},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-20T11:45:00Z","v":100,"vw":25.1},{"c":25.03,"h":25.03,"l":25.02,"n":7,"o":25.03,"t":"2026-10-20T11:50:00Z","v":853,"vw":25.025012},{"c":24.99,"h":25.0999,"l":24.98,"n":64,"o":25.01,"t":"2026-10-20T11:55:00Z","v":9598,"vw":25.065299},{"c":25.02,"h":25.02,"l":25,"n":12,"o":25,"t":"2026-10-20T12:00:00Z","v":1071,"vw":25.003333},{"c":24.93,"h":25.01,"l":24.8772,"n":37,"o":25,"t":"2026-10-20T12:05:00Z","v":4324,"vw":24.972421},{"c":25.0189,"h":25.0189,"l":25.0189,"n":1,"o":25.0189,"t":"2026-10-20T12:10:00Z","v":900,"vw":25.0189},{"c":25.03,"h":25.03,"l":25.013,"n":7,"o":25.013,"t":"2026-10-20T12:15:00Z","v":4486,"vw":25.027747},{"c":25.05,"h":25.05,"l":24.98,"n":18,"o":25,"t":"2026-10-20T12:20:00Z","v":2731,"vw":25.004349},{"c":25.03,"h":25.0657,"l":25,"n":13,"o":25,"t":"2026-10-20T12:30:00Z","v":1307,"vw":25.013086},{"c":25.06,"h":25.06,"l":24.9001,"n":13,"o":24.98,"t":"2026-10-20T12:35:00Z","v":23222,"vw":24.904541},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-20T12:40:00Z","v":101,"vw":25.11},{"c":25.1517,"h":25.1517,"l":25.15,"n":14,"o":25.15,"t":"2026-10-20T12:45:00Z","v":541,"vw":25.150589},{"c":25.15,"h":25.2,"l":25.11,"n":17,"o":25.17,"t":"2026-10-20T12:50:00Z","v":2064,"vw":25.164704},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-20T12:55:00Z","v":266,"vw":25.13},{"c":25.11,"h":25.16,"l":25.0484,"n":18,"o":25.11,"t":"2026-10-20T13:00:00Z","v":4047,"vw":25.082075},{"c":25.21,"h":25.21,"l":25.0922,"n":10,"o":25.0922,"t":"2026-10-20T13:05:00Z","v":3165,"vw":25.176918},{"c":25.1494,"h":25.18,"l":25.1494,"n":7,"o":25.17,"t":"2026-10-20T13:10:00Z","v":519,"vw":25.166386},{"c":25.18,"h":25.18,"l":25.02,"n":10,"o":25.02,"t":"2026-10-20T13:15:00Z","v":1376,"vw":25.080841},{"c":25.14,"h":25.18,"l":25.1,"n":17,"o":25.11,"t":"2026-10-20T13:20:00Z","v":1011,"vw":25.125339},{"c":25,"h":25.1,"l":24.88,"n":184,"o":25.1,"t":"2026-10-20T13:25:00Z","v":7718,"vw":24.980581},{"c":25.41,"h":25.53,"l":24.925,"n":1007,"o":25,"t":"2026-10-20T13:30:00Z","v":156122,"vw":25.194737},{"c":25.71,"h":26,"l":25.435,"n":1964,"o":25.435,"t":"2026-10-20T13:35:00Z","v":156642,"vw":25.784392},{"c":25.66,"h":25.83,"l":25.5876,"n":697,"o":25.7,"t":"2026-10-20T13:40:00Z","v":96215,"vw":25.729936},{"c":25.94,"h":26,"l":25.63,"n":1049,"o":25.655,"t":"2026-10-20T13:45:00Z","v":118100,"vw":25.862421},{"c":26.17,"h":26.24,"l":25.92,"n":2111,"o":25.94,"t":"2026-10-20T13:50:00Z","v":298348,"vw":26.0684},{"c":26.27,"h":26.27,"l":25.97,"n":1099,"o":26.15,"t":"2026-10-20T13:55:00Z","v":213672,"vw":26.151568},{"c":26.28,"h":26.4,"l":26.19,"n":1228,"o":26.23,"t":"2026-10-20T14:00:00Z","v":170721,"vw":26.319259},{"c":26.648,"h":26.65,"l":26.2101,"n":2044,"o":26.28,"t":"2026-10-20T14:05:00Z","v":259304,"vw":26.473825},{"c":26.595,"h":26.79,"l":26.51,"n":2245,"o":26.64,"t":"2026-10-20T14:10:00Z","v":276144,"vw":26.659257},{"c":26.84,"h":26.915,"l":26.5562,"n":1673,"o":26.59,"t":"2026-10-20T14:15:00Z","v":231792,"vw":26.76681},{"c":27.115,"h":27.12,"l":26.8001,"n":2447,"o":26.855,"t":"2026-10-20T14:20:00Z","v":319253,"vw":26.946917},{"c":27.07,"h":27.1,"l":26.9,"n":1349,"o":27.1,"t":"2026-10-20T14:25:00Z","v":168085,"vw":26.999281},{"c":27.1594,"h":27.38,"l":27.055,"n":2183,"o":27.075,"t":"2026-10-20T14:30:00Z","v":263582,"vw":27.263351},{"c":27.195,"h":27.46,"l":27.135,"n":1272,"o":27.155,"t":"2026-10-20T14:35:00Z","v":161381,"vw":27.30129},{"c":27.295,"h":27.435,"l":27.22,"n":917,"o":27.22,"t":"2026-10-20T14:40:00Z","v":105719,"vw":27.340143},{"c":27.2,"h":27.44,"l":27.17,"n":1327,"o":27.295,"t":"2026-10-20T14:45:00Z","v":185212,"vw":27.310232},{"c":27.4,"h":27.43,"l":27.1301,"n":1130,"o":27.2,"t":"2026-10-20T14:50:00Z","v":129414,"vw":27.297703},{"c":27.28,"h":27.45,"l":27.2,"n":1086,"o":27.4,"t":"2026-10-20T14:55:00Z","v":221570,"vw":27.289459},{"c":27.09,"h":27.32,"l":27.065,"n":964,"o":27.28,"t":"2026-10-20T15:00:00Z","v":131700,"vw":27.191074},{"c":27.08,"h":27.21,"l":27.0502,"n":712,"o":27.1,"t":"2026-10-20T15:05:00Z","v":93747,"vw":27.116244},{"c":26.955,"h":27.105,"l":26.835,"n":1079,"o":27.0701,"t":"2026-10-20T15:10:00Z","v":165389,"vw":26.991823},{"c":27.13,"h":27.15,"l":26.85,"n":830,"o":26.96,"t":"2026-10-20T15:15:00Z","v":104676,"vw":27.024632},{"c":26.995,"h":27.11,"l":26.875,"n":920,"o":27.11,"t":"2026-10-20T15:20:00Z","v":118597,"vw":26.985396},{"c":26.88,"h":26.9965,"l":26.8787,"n":526,"o":26.9965,"t":"2026-10-20T15:25:00Z","v":55612,"vw":26.933118},{"c":26.95,"h":26.985,"l":26.84,"n":501,"o":26.88,"t":"2026-10-20T15:30:00Z","v":53297,"vw":26.89655},{"c":26.94,"h":26.98,"l":26.87,"n":528,"o":26.945,"t":"2026-10-20T15:35:00Z","v":67021,"vw":26.922194},{"c":26.905,"h":27.02,"l":26.89,"n":608,"o":26.925,"t":"2026-10-20T15:40:00Z","v":75999,"vw":26.964736},{"c":26.72,"h":26.8999,"l":26.68,"n":872,"o":26.8999,"t":"2026-10-20T15:45:00Z","v":99590,"vw":26.75114},{"c":26.815,"h":26.82,"l":26.71,"n":412,"o":26.72,"t":"2026-10-20T15:50:00Z","v":38801,"vw":26.760191},{"c":26.874,"h":26.92,"l":26.79,"n":433,"o":26.807,"t":"2026-10-20T15:55:00Z","v":57607,"vw":26.858588},{"c":26.825,"h":26.91,"l":26.825,"n":463,"o":26.88,"t":"2026-10-20T16:00:00Z","v":46316,"vw":26.868645},{"c":26.85,"h":26.935,"l":26.81,"n":489,"o":26.825,"t":"2026-10-20T16:05:00Z","v":41343,"vw":26.871717},{"c":26.74,"h":26.835,"l":26.64,"n":1379,"o":26.825,"t":"2026-10-20T16:10:00Z","v":155462,"vw":26.724888},{"c":26.545,"h":26.76,"l":26.545,"n":505,"o":26.74,"t":"2026-10-20T16:15:00Z","v":54004,"vw":26.650205},{"c":26.54,"h":26.58,"l":26.48,"n":623,"o":26.5416,"t":"2026-10-20T16:20:00Z","v":68730,"vw":26.526094},{"c":26.56,"h":26.6,"l":26.535,"n":414,"o":26.55,"t":"2026-10-20T16:25:00Z","v":34586,"vw":26.562699},{"c":26.59,"h":26.63,"l":26.54,"n":581,"o":26.545,"t":"2026-10-20T16:30:00Z","v":71686,"vw":26.593446},{"c":26.635,"h":26.665,"l":26.575,"n":401,"o":26.58,"t":"2026-10-20T16:35:00Z","v":62281,"vw":26.639199},{"c":26.64,"h":26.65,"l":26.59,"n":395,"o":26.62,"t":"2026-10-20T16:40:00Z","v":35875,"vw":26.621024},{"c":26.715,"h":26.765,"l":26.61,"n":716,"o":26.64,"t":"2026-10-20T16:45:00Z","v":92394,"vw":26.70641},{"c":26.715,"h":26.8821,"l":26.7005,"n":623,"o":26.715,"t":"2026-10-20T16:50:00Z","v":85408,"vw":26.78939},{"c":26.755,"h":26.8,"l":26.72,"n":412,"o":26.74,"t":"2026-10-20T16:55:00Z","v":35666,"vw":26.763525},{"c":26.705,"h":26.745,"l":26.68,"n":431,"o":26.745,"t":"2026-10-20T17:00:00Z","v":30460,"vw":26.707736},{"c":26.7,"h":26.76,"l":26.7,"n":379,"o":26.7,"t":"2026-10-20T17:05:00Z","v":39862,"vw":26.723487},{"c":26.705,"h":26.73,"l":26.64,"n":397,"o":26.695,"t":"2026-10-20T17:10:00Z","v":33058,"vw":26.684296},{"c":26.71,"h":26.73,"l":26.68,"n":371,"o":26.7,"t":"2026-10-20T17:15:00Z","v":27933,"vw":26.704125},{"c":26.715,"h":26.76,"l":26.705,"n":346,"o":26.705,"t":"2026-10-20T17:20:00Z","v":33387,"vw":26.72812},{"c":26.68,"h":26.735,"l":26.68,"n":352,"o":26.7,"t":"2026-10-20T17:25:00Z","v":21913,"vw":26.708319},{"c":26.65,"h":26.72,"l":26.64,"n":354,"o":26.665,"t":"2026-10-20T17:30:00Z","v":25824,"vw":26.668335},{"c":26.7304,"h":26.765,"l":26.64,"n":430,"o":26.65,"t":"2026-10-20T17:35:00Z","v":49275,"vw":26.721824},{"c":26.735,"h":26.76,"l":26.71,"n":321,"o":26.738,"t":"2026-10-20T17:40:00Z","v":21243,"vw":26.736675},{"c":26.84,"h":26.845,"l":26.75,"n":506,"o":26.75,"t":"2026-10-20T17:45:00Z","v":105196,"vw":26.816294},{"c":26.8,"h":26.8594,"l":26.79,"n":396,"o":26.845,"t":"2026-10-20T17:50:00Z","v":32276,"vw":26.813803},{"c":26.8299,"h":26.83,"l":26.73,"n":392,"o":26.79,"t":"2026-10-20T17:55:00Z","v":30992,"vw":26.777379},{"c":26.7,"h":26.835,"l":26.63,"n":846,"o":26.825,"t":"2026-10-20T18:00:00Z","v":68698,"vw":26.725405},{"c":26.635,"h":26.695,"l":26.565,"n":590,"o":26.695,"t":"2026-10-20T18:05:00Z","v":69487,"vw":26.599793},{"c":26.605,"h":26.63,"l":26.58,"n":331,"o":26.63,"t":"2026-10-20T18:10:00Z","v":36551,"vw":26.601758},{"c":26.655,"h":26.68,"l":26.6,"n":365,"o":26.605,"t":"2026-10-20T18:15:00Z","v":32277,"vw":26.625416},{"c":26.675,"h":26.69,"l":26.625,"n":315,"o":26.645,"t":"2026-10-20T18:20:00Z","v":19405,"vw":26.650322},{"c":26.64,"h":26.675,"l":26.64,"n":303,"o":26.675,"t":"2026-10-20T18:25:00Z","v":22953,"vw":26.657246},{"c":26.625,"h":26.65,"l":26.585,"n":519,"o":26.635,"t":"2026-10-20T18:30:00Z","v":59903,"vw":26.623003},{"c":26.625,"h":26.665,"l":26.585,"n":621,"o":26.625,"t":"2026-10-20T18:35:00Z","v":91082,"vw":26.629533},{"c":26.6,"h":26.685,"l":26.58,"n":521,"o":26.625,"t":"2026-10-20T18:40:00Z","v":49299,"vw":26.629867},{"c":26.665,"h":26.74,"l":26.59,"n":571,"o":26.59,"t":"2026-10-20T18:45:00Z","v":60444,"vw":26.683533},{"c":26.735,"h":26.74,"l":26.63,"n":344,"o":26.66,"t":"2026-10-20T18:50:00Z","v":30647,"vw":26.690087},{"c":26.695,"h":26.745,"l":26.695,"n":384,"o":26.74,"t":"2026-10-20T18:55:00Z","v":36931,"vw":26.730842},{"c":26.695,"h":26.74,"l":26.69,"n":352,"o":26.695,"t":"2026-10-20T19:00:00Z","v":33953,"vw":26.718586},{"c":26.725,"h":26.73,"l":26.68,"n":396,"o":26.7,"t":"2026-10-20T19:05:00Z","v":40419,"vw":26.706485},{"c":26.675,"h":26.72,"l":26.655,"n":388,"o":26.72,"t":"2026-10-20T19:10:00Z","v":29003,"vw":26.686129},{"c":26.7001,"h":26.725,"l":26.655,"n":400,"o":26.675,"t":"2026-10-20T19:15:00Z","v":30846,"vw":26.689728},{"c":26.64,"h":26.725,"l":26.615,"n":612,"o":26.71,"t":"2026-10-20T19:20:00Z","v":56030,"vw":26.6618},{"c":26.61,"h":26.695,"l":26.6,"n":463,"o":26.645,"t":"2026-10-20T19:25:00Z","v":36850,"vw":26.638051},{"c":26.68,"h":26.735,"l":26.62,"n":651,"o":26.62,"t":"2026-10-20T19:30:00Z","v":64863,"vw":26.685034},{"c":26.72,"h":26.72,"l":26.67,"n":505,"o":26.685,"t":"2026-10-20T19:35:00Z","v":43625,"vw":26.696827},{"c":26.75,"h":26.815,"l":26.71,"n":1391,"o":26.72,"t":"2026-10-20T19:40:00Z","v":171738,"vw":26.765437},{"c":26.95,"h":26.95,"l":26.75,"n":1778,"o":26.76,"t":"2026-10-20T19:45:00Z","v":170765,"vw":26.886884},{"c":27,"h":27.07,"l":26.9,"n":2432,"o":26.94,"t":"2026-10-20T19:50:00Z","v":241138,"vw":27.001146},{"c":27.055,"h":27.13,"l":26.975,"n":4371,"o":27,"t":"2026-10-20T19:55:00Z","v":479804,"vw":27.068329},{"c":27.0602,"h":27.2,"l":27.04,"n":58,"o":27.055,"t":"2026-10-20T20:00:00Z","v":331680,"vw":27.060065},{"c":27.15,"h":27.15,"l":27.07,"n":22,"o":27.13,"t":"2026-10-20T20:05:00Z","v":1561,"vw":27.111848},{"c":27.15,"h":27.15,"l":27.05,"n":23,"o":27.05,"t":"2026-10-20T20:10:00Z","v":1383,"vw":27.12129},{"c":27.14,"h":27.14,"l":27.14,"n":5,"o":27.14,"t":"2026-10-20T20:15:00Z","v":410,"vw":27.14},{"c":27.2,"h":27.2,"l":27.06,"n":10,"o":27.1793,"t":"2026-10-20T20:20:00Z","v":129206,"vw":27.061016},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-20T20:25:00Z","v":2353,"vw":27.15},{"c":27.15,"h":27.15,"l":27.06,"n":14,"o":27.15,"t":"2026-10-20T20:30:00Z","v":3945,"vw":27.11519},{"c":27.2,"h":27.2,"l":27.15,"n":11,"o":27.15,"t":"2026-10-20T20:35:00Z","v":928,"vw":27.190205},{"c":27.18,"h":27.2,"l":27.1,"n":11,"o":27.2,"t":"2026-10-20T20:40:00Z","v":2553,"vw":27.178384},{"c":27.1797,"h":27.1797,"l":27.1797,"n":3,"o":27.1797,"t":"2026-10-20T20:45:00Z","v":2418,"vw":27.1797},{"c":27.24,"h":27.24,"l":27.16,"n":28,"o":27.16,"t":"2026-10-20T20:50:00Z","v":5521,"vw":27.229681},{"c":27.2788,"h":27.2788,"l":27.1284,"n":10,"o":27.18,"t":"2026-10-20T20:55:00Z","v":8270,"vw":27.151735},{"c":27.25,"h":27.2709,"l":27.184,"n":8,"o":27.2709,"t":"2026-10-20T21:00:00Z","v":494,"vw":27.236774},{"c":27.28,"h":27.28,"l":27.17,"n":13,"o":27.18,"t":"2026-10-20T21:05:00Z","v":3158,"vw":27.175328},{"c":27.29,"h":27.29,"l":27.23,"n":21,"o":27.23,"t":"2026-10-20T21:10:00Z","v":2310,"vw":27.27267},{"c":27.29,"h":27.29,"l":27.29,"n":5,"o":27.29,"t":"2026-10-20T21:15:00Z","v":1230,"vw":27.29},{"c":27.29,"h":27.31,"l":27.25,"n":23,"o":27.25,"t":"2026-10-20T21:25:00Z","v":5212,"vw":27.294039},{"c":27.28,"h":27.28,"l":27.28,"n":9,"o":27.28,"t":"2026-10-20T21:30:00Z","v":835,"vw":27.28},{"c":27.31,"h":27.31,"l":27.31,"n":8,"o":27.31,"t":"2026-10-20T21:35:00Z","v":404,"vw":27.31},{"c":27.25,"h":27.31,"l":27.25,"n":23,"o":27.31,"t":"2026-10-20T21:40:00Z","v":1850,"vw":27.292327},{"c":27.21,"h":27.27,"l":27.21,"n":18,"o":27.27,"t":"2026-10-20T21:45:00Z","v":2625,"vw":27.260331},{"c":27.16,"h":27.2673,"l":27.16,"n":15,"o":27.2,"t":"2026-10-20T21:50:00Z","v":1381,"vw":27.219172},{"c":27.2653,"h":27.2653,"l":27.25,"n":8,"o":27.25,"t":"2026-10-20T21:55:00Z","v":2920,"vw":27.260426},{"c":27.45,"h":27.45,"l":27.2,"n":7,"o":27.2,"t":"2026-10-20T22:00:00Z","v":300,"vw":27.325},{"c":27.36,"h":27.36,"l":27.25,"n":20,"o":27.25,"t":"2026-10-20T22:05:00Z","v":3126,"vw":27.259483},{"c":27.35,"h":27.35,"l":27.35,"n":7,"o":27.35,"t":"2026-10-20T22:10:00Z","v":5005,"vw":27.35},{"c":27.38,"h":27.39,"l":27.38,"n":9,"o":27.39,"t":"2026-10-20T22:15:00Z","v":1394,"vw":27.388231},{"c":27.349,"h":27.349,"l":27.349,"n":2,"o":27.349,"t":"2026-10-20T22:20:00Z","v":230,"vw":27.349},{"c":27.3692,"h":27.3692,"l":27.27,"n":7,"o":27.28,"t":"2026-10-20T22:25:00Z","v":2316,"vw":27.282517},{"c":27.37,"h":27.37,"l":27.33,"n":8,"o":27.33,"t":"2026-10-20T22:30:00Z","v":1878,"vw":27.361373},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-10-20T22:35:00Z","v":221,"vw":27.36},{"c":27.45,"h":27.45,"l":27.35,"n":23,"o":27.35,"t":"2026-10-20T22:40:00Z","v":1389,"vw":27.397476},{"c":27.37,"h":27.374,"l":27.35,"n":12,"o":27.374,"t":"2026-10-20T22:45:00Z","v":2337,"vw":27.353945},{"c":27.33,"h":27.33,"l":27.33,"n":2,"o":27.33,"t":"2026-10-20T22:50:00Z","v":205,"vw":27.33},{"c":27.37,"h":27.37,"l":27.37,"n":3,"o":27.37,"t":"2026-10-20T22:55:00Z","v":233,"vw":27.37},{"c":27.31,"h":27.4182,"l":27.31,"n":8,"o":27.4182,"t":"2026-10-20T23:00:00Z","v":1645,"vw":27.382538},{"c":27.38,"h":27.4,"l":27.38,"n":2,"o":27.4,"t":"2026-10-20T23:05:00Z","v":276,"vw":27.38913},{"c":27.37,"h":27.37,"l":27.37,"n":5,"o":27.37,"t":"2026-10-20T23:10:00Z","v":213,"vw":27.37},{"c":27.3,"h":27.32,"l":27.3,"n":19,"o":27.32,"t":"2026-10-20T23:15:00Z","v":2714,"vw":27.30524},{"c":27.42,"h":27.42,"l":27.42,"n":3,"o":27.42,"t":"2026-10-20T23:25:00Z","v":102,"vw":27.42},{"c":27.4082,"h":27.4199,"l":27.4082,"n":5,"o":27.4199,"t":"2026-10-20T23:30:00Z","v":3752,"vw":27.418591},{"c":27.25,"h":27.42,"l":27.25,"n":5,"o":27.384,"t":"2026-10-20T23:35:00Z","v":555,"vw":27.3788},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-10-20T23:40:00Z","v":500,"vw":27.38},{"c":27.3907,"h":27.3907,"l":27.35,"n":4,"o":27.35,"t":"2026-10-20T23:50:00Z","v":1304,"vw":27.366545},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-20T23:55:00Z","v":100,"vw":27.34},{"c":27.7,"h":27.7238,"l":27.34,"n":220,"o":27.6,"t":"2026-10-21T08:00:00Z","v":14391,"vw":27.554523},{"c":27.34,"h":27.68,"l":27.34,"n":5,"o":27.68,"t":"2026-10-21T08:05:00Z","v":360,"vw":27.550722},{"c":27.68,"h":27.68,"l":27.6641,"n":5,"o":27.68,"t":"2026-10-21T08:10:00Z","v":645,"vw":27.67205},{"c":27.6781,"h":27.6781,"l":27.6781,"n":1,"o":27.6781,"t":"2026-10-21T08:15:00Z","v":2000,"vw":27.6781},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-10-21T08:20:00Z","v":1500,"vw":27.6},{"c":27.75,"h":27.84,"l":27.66,"n":221,"o":27.66,"t":"2026-10-21T08:25:00Z","v":22414,"vw":27.75113},{"c":27.58,"h":27.77,"l":27.58,"n":91,"o":27.7,"t":"2026-10-21T08:30:00Z","v":3122,"vw":27.689361},{"c":27.557,"h":27.557,"l":27.51,"n":42,"o":27.51,"t":"2026-10-21T08:35:00Z","v":1259,"vw":27.544754},{"c":27.65,"h":27.65,"l":27.6,"n":28,"o":27.6,"t":"2026-10-21T08:40:00Z","v":1789,"vw":27.617699},{"c":27.69,"h":27.69,"l":27.65,"n":38,"o":27.65,"t":"2026-10-21T08:45:00Z","v":5673,"vw":27.678998},{"c":27.78,"h":27.8,"l":27.74,"n":25,"o":27.74,"t":"2026-10-21T08:50:00Z","v":1383,"vw":27.777723},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-21T08:55:00Z","v":1020,"vw":27.7},{"c":27.74,"h":27.74,"l":27.74,"n":23,"o":27.74,"t":"2026-10-21T09:05:00Z","v":1804,"vw":27.74},{"c":27.74,"h":27.8,"l":27.74,"n":31,"o":27.8,"t":"2026-10-21T09:10:00Z","v":759,"vw":27.765153},{"c":27.8,"h":27.85,"l":27.8,"n":27,"o":27.83,"t":"2026-10-21T09:15:00Z","v":6952,"vw":27.844885},{"c":27.78,"h":27.8,"l":27.78,"n":3,"o":27.8,"t":"2026-10-21T09:20:00Z","v":861,"vw":27.791641},{"c":27.8,"h":27.84,"l":27.8,"n":7,"o":27.84,"t":"2026-10-21T09:25:00Z","v":1199,"vw":27.831704},{"c":27.84,"h":27.84,"l":27.82,"n":12,"o":27.82,"t":"2026-10-21T09:30:00Z","v":1869,"vw":27.830203},{"c":27.75,"h":27.85,"l":27.75,"n":33,"o":27.84,"t":"2026-10-21T09:35:00Z","v":4242,"vw":27.815137},{"c":27.74,"h":27.795,"l":27.74,"n":15,"o":27.795,"t":"2026-10-21T09:40:00Z","v":3006,"vw":27.776522},{"c":27.74,"h":27.74,"l":27.74,"n":4,"o":27.74,"t":"2026-10-21T09:45:00Z","v":650,"vw":27.74},{"c":27.74,"h":27.74,"l":27.74,"n":2,"o":27.74,"t":"2026-10-21T09:50:00Z","v":120,"vw":27.74},{"c":27.74,"h":27.78,"l":27.74,"n":16,"o":27.77,"t":"2026-10-21T10:00:00Z","v":2270,"vw":27.769467},{"c":27.85,"h":27.85,"l":27.75,"n":4,"o":27.75,"t":"2026-10-21T10:05:00Z","v":1172,"vw":27.836726},{"c":27.74,"h":27.74,"l":27.74,"n":2,"o":27.74,"t":"2026-10-21T10:10:00Z","v":130,"vw":27.74},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-21T10:15:00Z","v":100,"vw":27.7},{"c":27.85,"h":27.85,"l":27.8054,"n":2,"o":27.8054,"t":"2026-10-21T10:35:00Z","v":405,"vw":27.838437},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-21T10:45:00Z","v":110,"vw":27.71},{"c":27.73,"h":27.73,"l":27.73,"n":2,"o":27.73,"t":"2026-10-21T10:50:00Z","v":161,"vw":27.73},{"c":27.75,"h":27.85,"l":27.75,"n":14,"o":27.85,"t":"2026-10-21T10:55:00Z","v":1471,"vw":27.803543},{"c":27.7935,"h":27.8337,"l":27.7,"n":64,"o":27.75,"t":"2026-10-21T11:00:00Z","v":11250,"vw":27.751408},{"c":27.84,"h":27.84,"l":27.84,"n":6,"o":27.84,"t":"2026-10-21T11:05:00Z","v":569,"vw":27.84},{"c":27.75,"h":27.76,"l":27.71,"n":70,"o":27.71,"t":"2026-10-21T11:10:00Z","v":1139,"vw":27.74},{"c":27.82,"h":27.82,"l":27.82,"n":16,"o":27.82,"t":"2026-10-21T11:15:00Z","v":502,"vw":27.82},{"c":27.7861,"h":27.8,"l":27.72,"n":23,"o":27.7888,"t":"2026-10-21T11:20:00Z","v":1178,"vw":27.755045},{"c":27.84,"h":27.85,"l":27.8,"n":51,"o":27.8,"t":"2026-10-21T11:25:00Z","v":16042,"vw":27.83646},{"c":27.7781,"h":27.83,"l":27.7781,"n":15,"o":27.83,"t":"2026-10-21T11:30:00Z","v":1330,"vw":27.812985},{"c":27.8,"h":27.8,"l":27.8,"n":9,"o":27.8,"t":"2026-10-21T11:35:00Z","v":420,"vw":27.8},{"c":27.8,"h":27.8,"l":27.78,"n":13,"o":27.78,"t":"2026-10-21T11:40:00Z","v":1415,"vw":27.793774},{"c":27.8399,"h":27.8399,"l":27.77,"n":16,"o":27.77,"t":"2026-10-21T11:45:00Z","v":2383,"vw":27.823963},{"c":27.741,"h":27.8168,"l":27.741,"n":5,"o":27.8168,"t":"2026-10-21T11:50:00Z","v":638,"vw":27.760652},{"c":27.8,"h":27.84,"l":27.8,"n":34,"o":27.81,"t":"2026-10-21T11:55:00Z","v":3392,"vw":27.806504},{"c":27.8214,"h":27.8214,"l":27.8214,"n":1,"o":27.8214,"t":"2026-10-21T12:05:00Z","v":2000,"vw":27.8214},{"c":27.8045,"h":27.8045,"l":27.8045,"n":4,"o":27.8045,"t":"2026-10-21T12:10:00Z","v":209,"vw":27.8045},{"c":27.73,"h":27.81,"l":27.73,"n":30,"o":27.76,"t":"2026-10-21T12:15:00Z","v":3559,"vw":27.773027},{"c":27.71,"h":27.76,"l":27.7,"n":29,"o":27.75,"t":"2026-10-21T12:20:00Z","v":7776,"vw":27.743775},{"c":27.728,"h":27.728,"l":27.728,"n":5,"o":27.728,"t":"2026-10-21T12:25:00Z","v":138,"vw":27.728},{"c":27.8,"h":27.85,"l":27.69,"n":66,"o":27.72,"t":"2026-10-21T12:30:00Z","v":5724,"vw":27.744744},{"c":27.83,"h":27.83,"l":27.74,"n":20,"o":27.8,"t":"2026-10-21T12:35:00Z","v":2714,"vw":27.799841},{"c":27.7977,"h":27.8,"l":27.7,"n":142,"o":27.79,"t":"2026-10-21T12:40:00Z","v":17672,"vw":27.741891},{"c":27.7,"h":27.84,"l":27.7,"n":195,"o":27.83,"t":"2026-10-21T12:45:00Z","v":32459,"vw":27.788164},{"c":27.74,"h":27.7698,"l":27.73,"n":19,"o":27.76,"t":"2026-10-21T12:50:00Z","v":2752,"vw":27.762159},{"c":27.68,"h":27.68,"l":27.68,"n":7,"o":27.68,"t":"2026-10-21T12:55:00Z","v":345,"vw":27.68},{"c":27.77,"h":27.77,"l":27.7,"n":25,"o":27.7,"t":"2026-10-21T13:00:00Z","v":5692,"vw":27.767473},{"c":27.845,"h":27.96,"l":27.84,"n":253,"o":27.84,"t":"2026-10-21T13:05:00Z","v":59991,"vw":27.866769},{"c":27.8311,"h":27.85,"l":27.75,"n":51,"o":27.85,"t":"2026-10-21T13:10:00Z","v":5231,"vw":27.821688},{"c":27.8,"h":27.85,"l":27.75,"n":22,"o":27.85,"t":"2026-10-21T13:15:00Z","v":2261,"vw":27.798309},{"c":27.84,"h":27.85,"l":27.84,"n":29,"o":27.84,"t":"2026-10-21T13:20:00Z","v":10916,"vw":27.848497},{"c":27.91,"h":28,"l":27.76,"n":245,"o":27.99,"t":"2026-10-21T13:25:00Z","v":32872,"vw":27.862156},{"c":27.4,"h":27.948,"l":27.3305,"n":1859,"o":27.9,"t":"2026-10-21T13:30:00Z","v":252855,"vw":27.754601},{"c":27.5,"h":27.51,"l":27.1005,"n":1592,"o":27.4246,"t":"2026-10-21T13:35:00Z","v":234809,"vw":27.276325},{"c":27.22,"h":27.46,"l":27.11,"n":1084,"o":27.45,"t":"2026-10-21T13:40:00Z","v":139210,"vw":27.234334},{"c":27.42,"h":27.45,"l":27.07,"n":1333,"o":27.21,"t":"2026-10-21T13:45:00Z","v":209176,"vw":27.272669},{"c":27.24,"h":27.415,"l":27.17,"n":700,"o":27.415,"t":"2026-10-21T13:50:00Z","v":73561,"vw":27.330278},{"c":27.345,"h":27.445,"l":27.215,"n":877,"o":27.24,"t":"2026-10-21T13:55:00Z","v":101302,"vw":27.350174},{"c":27.07,"h":27.33,"l":26.98,"n":1314,"o":27.32,"t":"2026-10-21T14:00:00Z","v":154742,"vw":27.128971},{"c":27.22,"h":27.38,"l":27,"n":854,"o":27.075,"t":"2026-10-21T14:05:00Z","v":93501,"vw":27.202706},{"c":27.22,"h":27.2799,"l":27.17,"n":605,"o":27.26,"t":"2026-10-21T14:10:00Z","v":58154,"vw":27.215101},{"c":27.23,"h":27.27,"l":27.16,"n":378,"o":27.235,"t":"2026-10-21T14:15:00Z","v":29038,"vw":27.223283},{"c":27.485,"h":27.49,"l":27.175,"n":492,"o":27.235,"t":"2026-10-21T14:20:00Z","v":29347,"vw":27.351477},{"c":27.59,"h":27.61,"l":27.47,"n":768,"o":27.485,"t":"2026-10-21T14:25:00Z","v":123865,"vw":27.53807},{"c":27.6,"h":27.655,"l":27.55,"n":658,"o":27.575,"t":"2026-10-21T14:30:00Z","v":89534,"vw":27.622078},{"c":27.715,"h":27.75,"l":27.6,"n":776,"o":27.6,"t":"2026-10-21T14:35:00Z","v":98658,"vw":27.68094},{"c":27.94,"h":27.96,"l":27.67,"n":704,"o":27.7,"t":"2026-10-21T14:40:00Z","v":110712,"vw":27.843576},{"c":28.24,"h":28.33,"l":27.915,"n":1226,"o":27.93,"t":"2026-10-21T14:45:00Z","v":146470,"vw":28.111199},{"c":28.32,"h":28.42,"l":28.24,"n":896,"o":28.24,"t":"2026-10-21T14:50:00Z","v":92741,"vw":28.350943},{"c":28.46,"h":28.492,"l":28.315,"n":943,"o":28.315,"t":"2026-10-21T14:55:00Z","v":106867,"vw":28.418087},{"c":28.48,"h":28.58,"l":28.42,"n":1511,"o":28.45,"t":"2026-10-21T15:00:00Z","v":138514,"vw":28.509737},{"c":28.56,"h":28.59,"l":28.4205,"n":771,"o":28.46,"t":"2026-10-21T15:05:00Z","v":79817,"vw":28.536474},{"c":28.72,"h":28.79,"l":28.57,"n":1514,"o":28.57,"t":"2026-10-21T15:10:00Z","v":277514,"vw":28.695254},{"c":28.46,"h":28.82,"l":28.41,"n":1781,"o":28.715,"t":"2026-10-21T15:15:00Z","v":254173,"vw":28.659589},{"c":28.575,"h":28.58,"l":28.41,"n":648,"o":28.47,"t":"2026-10-21T15:20:00Z","v":55603,"vw":28.49244},{"c":28.46,"h":28.6,"l":28.4448,"n":741,"o":28.575,"t":"2026-10-21T15:25:00Z","v":47900,"vw":28.527944},{"c":28.76,"h":28.83,"l":28.455,"n":878,"o":28.46,"t":"2026-10-21T15:30:00Z","v":81837,"vw":28.646219},{"c":28.95,"h":28.97,"l":28.695,"n":1015,"o":28.77,"t":"2026-10-21T15:35:00Z","v":114281,"vw":28.81412},{"c":28.89,"h":28.965,"l":28.855,"n":835,"o":28.935,"t":"2026-10-21T15:40:00Z","v":92393,"vw":28.910784},{"c":29.052,"h":29.052,"l":28.895,"n":1244,"o":28.9,"t":"2026-10-21T15:45:00Z","v":146423,"vw":28.986241},{"c":29.25,"h":29.255,"l":28.98,"n":1416,"o":29.0524,"t":"2026-10-21T15:50:00Z","v":194363,"vw":29.168086},{"c":29.295,"h":29.35,"l":29.195,"n":1642,"o":29.235,"t":"2026-10-21T15:55:00Z","v":167363,"vw":29.284043},{"c":29.29,"h":29.45,"l":29.22,"n":1476,"o":29.28,"t":"2026-10-21T16:00:00Z","v":155794,"vw":29.308067},{"c":29.465,"h":29.49,"l":29.27,"n":965,"o":29.28,"t":"2026-10-21T16:05:00Z","v":89197,"vw":29.352008},{"c":29.42,"h":29.499,"l":29.3,"n":1506,"o":29.46,"t":"2026-10-21T16:10:00Z","v":152163,"vw":29.402486},{"c":29.825,"h":29.84,"l":29.33,"n":2148,"o":29.42,"t":"2026-10-21T16:15:00Z","v":300616,"vw":29.587003},{"c":29.83,"h":29.905,"l":29.76,"n":1183,"o":29.86,"t":"2026-10-21T16:20:00Z","v":152726,"vw":29.835644},{"c":29.86,"h":29.89,"l":29.6578,"n":1702,"o":29.83,"t":"2026-10-21T16:25:00Z","v":200492,"vw":29.763224},{"c":29.89,"h":29.94,"l":29.78,"n":1045,"o":29.845,"t":"2026-10-21T16:30:00Z","v":95176,"vw":29.866507},{"c":30.125,"h":30.15,"l":29.83,"n":2783,"o":29.8999,"t":"2026-10-21T16:35:00Z","v":309696,"vw":29.964113},{"c":30.225,"h":30.225,"l":30.0534,"n":1197,"o":30.15,"t":"2026-10-21T16:40:00Z","v":182080,"vw":30.142014},{"c":30.275,"h":30.3,"l":30.1826,"n":1642,"o":30.2127,"t":"2026-10-21T16:45:00Z","v":170714,"vw":30.252305},{"c":30.36,"h":30.36,"l":30.245,"n":1104,"o":30.275,"t":"2026-10-21T16:50:00Z","v":176918,"vw":30.298483},{"c":30.38,"h":30.485,"l":30.3104,"n":1111,"o":30.33,"t":"2026-10-21T16:55:00Z","v":148022,"vw":30.409033},{"c":30.36,"h":30.47,"l":30.3,"n":1566,"o":30.38,"t":"2026-10-21T17:00:00Z","v":196712,"vw":30.385111},{"c":30.385,"h":30.44,"l":30.26,"n":1241,"o":30.36,"t":"2026-10-21T17:05:00Z","v":151562,"vw":30.350806},{"c":30.37,"h":30.42,"l":30.29,"n":682,"o":30.37,"t":"2026-10-21T17:10:00Z","v":64039,"vw":30.352144},{"c":30.255,"h":30.47,"l":30.18,"n":1082,"o":30.38,"t":"2026-10-21T17:15:00Z","v":166618,"vw":30.301251},{"c":30.46,"h":30.5025,"l":30.2484,"n":911,"o":30.2484,"t":"2026-10-21T17:20:00Z","v":159390,"vw":30.418029},{"c":30.62,"h":30.7,"l":30.4424,"n":1630,"o":30.465,"t":"2026-10-21T17:25:00Z","v":216397,"vw":30.582909},{"c":30.925,"h":30.94,"l":30.59,"n":1938,"o":30.625,"t":"2026-10-21T17:30:00Z","v":288250,"vw":30.742138},{"c":31.0638,"h":31.1,"l":30.82,"n":2087,"o":30.925,"t":"2026-10-21T17:35:00Z","v":256330,"vw":30.932216},{"c":30.3357,"h":31.03,"l":30.245,"n":3504,"o":31.015,"t":"2026-10-21T17:40:00Z","v":487192,"vw":30.581943},{"c":30.395,"h":30.43,"l":30.315,"n":804,"o":30.345,"t":"2026-10-21T17:45:00Z","v":73262,"vw":30.369348}],"history":[{"c":1.03,"h":1.15,"l":0.999,"n":865,"o":1.15,"t":"2024-10-21T04:00:00Z","v":250986,"vw":1.076445},{"c":0.9479,"h":1.08,"l":0.9,"n":2501,"o":0.9991,"t":"2024-10-22T04:00:00Z","v":741905,"vw":0.994387},{"c":0.9586,"h":1.01,"l":0.9414,"n":746,"o":0.9616,"t":"2024-10-23T04:00:00Z","v":253660,"vw":0.978696},{"c":0.9799,"h":0.99,"l":0.91,"n":406,"o":0.9398,"t":"2024-10-24T04:00:00Z","v":119665,"vw":0.959572},{"c":0.9396,"h":1.006,"l":0.905,"n":617,"o":0.9154,"t":"2024-10-25T04:00:00Z","v":212836,"vw":0.923159},{"c":0.92,"h":0.97,"l":0.9041,"n":400,"o":0.9267,"t":"2024-10-28T04:00:00Z","v":149444,"vw":0.941792},{"c":0.946,"h":0.95,"l":0.92,"n":373,"o":0.92,"t":"2024-10-29T04:00:00Z","v":102152,"vw":0.937391},{"c":1.025,"h":1.1,"l":0.96,"n":1163,"o":0.96,"t":"2024-10-30T04:00:00Z","v":450410,"vw":1.045506},{"c":0.9399,"h":1.0426,"l":0.9,"n":561,"o":1.02,"t":"2024-10-31T04:00:00Z","v":217045,"vw":0.952555},{"c":0.84,"h":0.94,"l":0.8307,"n":516,"o":0.94,"t":"2024-11-01T04:00:00Z","v":129193,"vw":0.884351},{"c":0.8029,"h":0.85,"l":0.785,"n":316,"o":0.85,"t":"2024-11-04T05:00:00Z","v":113822,"vw":0.811309},{"c":0.8099,"h":0.84,"l":0.761,"n":274,"o":0.81,"t":"2024-11-05T05:00:00Z","v":72631,"vw":0.795088},{"c":0.7958,"h":0.81,"l":0.75,"n":370,"o":0.8,"t":"2024-11-06T05:00:00Z","v":127132,"vw":0.779473},{"c":0.79,"h":0.8099,"l":0.763,"n":248,"o":0.7889,"t":"2024-11-07T05:00:00Z","v":137918,"vw":0.786975},{"c":0.809,"h":0.8199,"l":0.7502,"n":415,"o":0.81,"t":"2024-11-08T05:00:00Z","v":150059,"vw":0.790429},{"c":0.798,"h":0.8297,"l":0.76,"n":594,"o":0.8297,"t":"2024-11-11T05:00:00Z","v":113262,"vw":0.788121},{"c":0.7701,"h":0.8378,"l":0.7621,"n":359,"o":0.78,"t":"2024-11-12T05:00:00Z","v":100625,"vw":0.791004},{"c":0.7299,"h":0.815,"l":0.7011,"n":438,"o":0.7707,"t":"2024-11-13T05:00:00Z","v":138530,"vw":0.738155},{"c":0.646,"h":0.7007,"l":0.612,"n":416,"o":0.7007,"t":"2024-11-14T05:00:00Z","v":129063,"vw":0.657857},{"c":0.66,"h":0.849,"l":0.6123,"n":82091,"o":0.7903,"t":"2024-11-15T05:00:00Z","v":21676405,"vw":0.721578},{"c":0.7091,"h":0.7399,"l":0.645,"n":5732,"o":0.6602,"t":"2024-11-18T05:00:00Z","v":2353658,"vw":0.69593},{"c":0.679,"h":0.71,"l":0.6333,"n":1064,"o":0.6965,"t":"2024-11-19T05:00:00Z","v":652524,"vw":0.672062},{"c":0.6433,"h":0.6599,"l":0.622,"n":941,"o":0.65,"t":"2024-11-20T05:00:00Z","v":417448,"vw":0.637151},{"c":0.6245,"h":0.66,"l":0.6203,"n":969,"o":0.6491,"t":"2024-11-21T05:00:00Z","v":394455,"vw":0.637508},{"c":0.6387,"h":0.655,"l":0.62,"n":561,"o":0.6214,"t":"2024-11-22T05:00:00Z","v":163877,"vw":0.636345},{"c":0.5753,"h":0.6599,"l":0.5135,"n":1327,"o":0.63,"t":"2024-11-25T05:00:00Z","v":675385,"vw":0.607828},{"c":0.56,"h":0.59,"l":0.5207,"n":667,"o":0.59,"t":"2024-11-26T05:00:00Z","v":306929,"vw":0.543663},{"c":0.504,"h":0.5802,"l":0.462,"n":868,"o":0.56,"t":"2024-11-27T05:00:00Z","v":269407,"vw":0.516377},{"c":0.46,"h":0.508,"l":0.4445,"n":765,"o":0.504,"t":"2024-11-29T05:00:00Z","v":333087,"vw":0.463197},{"c":0.4185,"h":0.4709,"l":0.4023,"n":1449,"o":0.4393,"t":"2024-12-02T05:00:00Z","v":701595,"vw":0.423972},{"c":0.43,"h":0.4497,"l":0.4189,"n":431,"o":0.4189,"t":"2024-12-03T05:00:00Z","v":228470,"vw":0.434259},{"c":0.4609,"h":0.47,"l":0.4221,"n":1313,"o":0.4318,"t":"2024-12-04T05:00:00Z","v":821123,"vw":0.459346},{"c":0.4599,"h":0.465,"l":0.4233,"n":637,"o":0.4614,"t":"2024-12-05T05:00:00Z","v":342972,"vw":0.447744},{"c":0.4599,"h":0.478,"l":0.441,"n":546,"o":0.45,"t":"2024-12-06T05:00:00Z","v":260454,"vw":0.460155},{"c":0.685,"h":1.02,"l":0.6,"n":242757,"o":0.7122,"t":"2024-12-09T05:00:00Z","v":147461686,"vw":0.808119},{"c":0.56,"h":0.58,"l":0.4966,"n":10603,"o":0.5451,"t":"2024-12-10T05:00:00Z","v":3906267,"vw":0.541634},{"c":0.6851,"h":0.744,"l":0.6036,"n":51545,"o":0.6499,"t":"2024-12-11T05:00:00Z","v":27850133,"vw":0.661609},{"c":0.55,"h":0.67,"l":0.5008,"n":4503,"o":0.6645,"t":"2024-12-12T05:00:00Z","v":2413654,"vw":0.576507},{"c":0.528,"h":0.5617,"l":0.451,"n":2944,"o":0.55,"t":"2024-12-13T05:00:00Z","v":1281623,"vw":0.51168},{"c":0.4555,"h":0.48,"l":0.4477,"n":2735,"o":0.48,"t":"2024-12-16T05:00:00Z","v":1529164,"vw":0.46066},{"c":0.42,"h":0.45,"l":0.413,"n":10930,"o":0.4277,"t":"2024-12-17T05:00:00Z","v":5168566,"vw":0.424651},{"c":0.42,"h":0.52,"l":0.4197,"n":5069,"o":0.4572,"t":"2024-12-18T05:00:00Z","v":2675747,"vw":0.462692},{"c":0.3842,"h":0.4389,"l":0.3585,"n":2447,"o":0.4134,"t":"2024-12-19T05:00:00Z","v":1462056,"vw":0.387978},{"c":0.364,"h":0.4115,"l":0.335,"n":1406,"o":0.4115,"t":"2024-12-20T05:00:00Z","v":962308,"vw":0.364517},{"c":0.3936,"h":0.43,"l":0.3754,"n":1075,"o":0.38,"t":"2024-12-23T05:00:00Z","v":693803,"vw":0.403647},{"c":0.4457,"h":0.4699,"l":0.4019,"n":1058,"o":0.4091,"t":"2024-12-24T05:00:00Z","v":726239,"vw":0.43494},{"c":0.5189,"h":0.53,"l":0.451,"n":2120,"o":0.451,"t":"2024-12-26T05:00:00Z","v":1434708,"vw":0.502321},{"c":0.4658,"h":0.5,"l":0.4162,"n":1295,"o":0.5,"t":"2024-12-27T05:00:00Z","v":839170,"vw":0.448271},{"c":0.4597,"h":0.4935,"l":0.4372,"n":865,"o":0.47,"t":"2024-12-30T05:00:00Z","v":499310,"vw":0.467191},{"c":0.4905,"h":0.545,"l":0.479,"n":1282,"o":0.49,"t":"2024-12-31T05:00:00Z","v":858567,"vw":0.504824},{"c":0.5299,"h":0.57,"l":0.4912,"n":1792,"o":0.5,"t":"2025-01-02T05:00:00Z","v":1322534,"vw":0.536189},{"c":0.57,"h":0.5845,"l":0.5025,"n":1054,"o":0.546,"t":"2025-01-03T05:00:00Z","v":806816,"vw":0.546316},{"c":0.504,"h":0.5569,"l":0.4955,"n":1622,"o":0.545,"t":"2025-01-06T05:00:00Z","v":1003497,"vw":0.522802},{"c":0.5612,"h":0.6354,"l":0.51,"n":2955,"o":0.5195,"t":"2025-01-07T05:00:00Z","v":2305654,"vw":0.574281},{"c":0.57,"h":0.5772,"l":0.5049,"n":1748,"o":0.56,"t":"2025-01-08T05:00:00Z","v":1281196,"vw":0.537176},{"c":0.539,"h":0.555,"l":0.522,"n":809,"o":0.54,"t":"2025-01-10T05:00:00Z","v":431565,"vw":0.534343},{"c":0.4594,"h":0.5389,"l":0.42,"n":1393,"o":0.5389,"t":"2025-01-13T05:00:00Z","v":1029164,"vw":0.454259},{"c":0.529,"h":0.554,"l":0.46,"n":1549,"o":0.5071,"t":"2025-01-14T05:00:00Z","v":1149052,"vw":0.5218},{"c":0.4755,"h":0.515,"l":0.46,"n":1178,"o":0.515,"t":"2025-01-15T05:00:00Z","v":675121,"vw":0.48464},{"c":0.47,"h":0.49,"l":0.45,"n":733,"o":0.4777,"t":"2025-01-16T05:00:00Z","v":496871,"vw":0.468737},{"c":0.4645,"h":0.4843,"l":0.4516,"n":715,"o":0.4689,"t":"2025-01-17T05:00:00Z","v":237993,"vw":0.463899},{"c":0.9,"h":1.45,"l":0.827,"n":643783,"o":1.14,"t":"2025-01-21T05:00:00Z","v":266358416,"vw":1.106217},{"c":1.36,"h":1.7,"l":1.15,"n":389812,"o":1.23,"t":"2025-01-22T05:00:00Z","v":139575706,"vw":1.425275},{"c":1.06,"h":1.36,"l":1.02,"n":104737,"o":1.36,"t":"2025-01-23T05:00:00Z","v":24464414,"vw":1.124207},{"c":1.12,"h":1.2,"l":0.92,"n":20909,"o":1.02,"t":"2025-01-24T05:00:00Z","v":8330569,"vw":1.104318},{"c":1.07,"h":1.11,"l":0.95,"n":40551,"o":1.09,"t":"2025-01-27T05:00:00Z","v":9845939,"vw":1.044492},{"c":0.9101,"h":1.05,"l":0.9,"n":7742,"o":1.05,"t":"2025-01-28T05:00:00Z","v":2927389,"vw":0.951478},{"c":0.825,"h":0.874,"l":0.76,"n":8877,"o":0.81,"t":"2025-01-29T05:00:00Z","v":3239520,"vw":0.813585},{"c":0.578,"h":0.82,"l":0.55,"n":7392,"o":0.8156,"t":"2025-01-30T05:00:00Z","v":3614368,"vw":0.662759},{"c":0.58,"h":0.67,"l":0.5,"n":5814,"o":0.5876,"t":"2025-01-31T05:00:00Z","v":2374209,"vw":0.579065},{"c":0.5826,"h":0.6,"l":0.52,"n":3632,"o":0.5473,"t":"2025-02-03T05:00:00Z","v":1108222,"vw":0.54945},{"c":0.5493,"h":0.55,"l":0.53,"n":2268,"o":0.5489,"t":"2025-02-04T05:00:00Z","v":842683,"vw":0.539139},{"c":0.79,"h":0.9597,"l":0.632,"n":329258,"o":0.64,"t":"2025-02-05T05:00:00Z","v":170153181,"vw":0.83669},{"c":0.7201,"h":0.7932,"l":0.67,"n":10590,"o":0.7055,"t":"2025-02-06T05:00:00Z","v":4657788,"vw":0.731225},{"c":0.6495,"h":0.86,"l":0.6495,"n":11068,"o":0.79,"t":"2025-02-07T05:00:00Z","v":5989393,"vw":0.762253},{"c":0.6498,"h":0.69,"l":0.5081,"n":5534,"o":0.5997,"t":"2025-02-10T05:00:00Z","v":2078258,"vw":0.605514},{"c":0.6478,"h":0.6799,"l":0.5921,"n":3016,"o":0.6023,"t":"2025-02-11T05:00:00Z","v":1005360,"vw":0.650708},{"c":0.67,"h":0.7254,"l":0.6005,"n":3215,"o":0.6164,"t":"2025-02-12T05:00:00Z","v":1133670,"vw":0.679119},{"c":0.6372,"h":0.69,"l":0.6341,"n":1968,"o":0.69,"t":"2025-02-13T05:00:00Z","v":659532,"vw":0.649049},{"c":0.6115,"h":0.6299,"l":0.591,"n":2089,"o":0.6285,"t":"2025-02-14T05:00:00Z","v":797834,"vw":0.60808},{"c":0.585,"h":0.6295,"l":0.58,"n":1657,"o":0.6187,"t":"2025-02-18T05:00:00Z","v":688255,"vw":0.593909},{"c":0.603,"h":0.6299,"l":0.59,"n":2703,"o":0.6034,"t":"2025-02-19T05:00:00Z","v":1026334,"vw":0.606413},{"c":0.5951,"h":0.628,"l":0.565,"n":1565,"o":0.628,"t":"2025-02-20T05:00:00Z","v":505015,"vw":0.595085},{"c":0.6573,"h":0.67,"l":0.585,"n":2408,"o":0.5931,"t":"2025-02-21T05:00:00Z","v":1223119,"vw":0.636704},{"c":0.6002,"h":0.6487,"l":0.58,"n":1487,"o":0.63,"t":"2025-02-24T05:00:00Z","v":586270,"vw":0.605518},{"c":0.6,"h":0.62,"l":0.585,"n":985,"o":0.59,"t":"2025-02-25T05:00:00Z","v":288526,"vw":0.594164},{"c":0.601,"h":0.66,"l":0.581,"n":1129,"o":0.61,"t":"2025-02-26T05:00:00Z","v":436902,"vw":0.608934},{"c":0.5515,"h":0.615,"l":0.551,"n":1132,"o":0.6016,"t":"2025-02-27T05:00:00Z","v":403708,"vw":0.574172},{"c":0.5323,"h":0.54,"l":0.5008,"n":941,"o":0.54,"t":"2025-02-28T05:00:00Z","v":373162,"vw":0.52021},{"c":0.5006,"h":0.5279,"l":0.5,"n":750,"o":0.5166,"t":"2025-03-03T05:00:00Z","v":239785,"vw":0.511679},{"c":0.5183,"h":0.5299,"l":0.44,"n":1089,"o":0.5299,"t":"2025-03-04T05:00:00Z","v":541694,"vw":0.479657},{"c":0.5144,"h":0.5286,"l":0.503,"n":514,"o":0.523,"t":"2025-03-05T05:00:00Z","v":154695,"vw":0.516879},{"c":0.484,"h":0.5348,"l":0.4834,"n":721,"o":0.51,"t":"2025-03-06T05:00:00Z","v":348804,"vw":0.509921},{"c":0.5035,"h":0.51,"l":0.4562,"n":563,"o":0.51,"t":"2025-03-07T05:00:00Z","v":195931,"vw":0.495293},{"c":0.59,"h":0.6136,"l":0.52,"n":5328,"o":0.52,"t":"2025-03-10T04:00:00Z","v":1846729,"vw":0.576967},{"c":0.59,"h":0.59,"l":0.53,"n":982,"o":0.56,"t":"2025-03-11T04:00:00Z","v":255919,"vw":0.549973},{"c":0.56,"h":0.5699,"l":0.5212,"n":592,"o":0.551,"t":"2025-03-12T04:00:00Z","v":137317,"vw":0.548969},{"c":0.5272,"h":0.5671,"l":0.5236,"n":513,"o":0.5532,"t":"2025-03-13T04:00:00Z","v":167045,"vw":0.534534},{"c":0.525,"h":0.55,"l":0.51,"n":750,"o":0.52,"t":"2025-03-14T04:00:00Z","v":241373,"vw":0.520385},{"c":0.5181,"h":0.528,"l":0.51,"n":596,"o":0.51,"t":"2025-03-17T04:00:00Z","v":98289,"vw":0.517649},{"c":0.511,"h":0.522,"l":0.495,"n":618,"o":0.52,"t":"2025-03-18T04:00:00Z","v":133565,"vw":0.509135},{"c":0.5155,"h":0.5242,"l":0.5014,"n":518,"o":0.51,"t":"2025-03-19T04:00:00Z","v":70150,"vw":0.510167},{"c":0.5,"h":0.51,"l":0.49,"n":628,"o":0.51,"t":"2025-03-20T04:00:00Z","v":118242,"vw":0.497185},{"c":0.5015,"h":0.5199,"l":0.49,"n":396,"o":0.51,"t":"2025-03-21T04:00:00Z","v":138872,"vw":0.504008},{"c":0.5434,"h":0.5434,"l":0.505,"n":601,"o":0.53,"t":"2025-03-24T04:00:00Z","v":212004,"vw":0.524621},{"c":0.5488,"h":0.5724,"l":0.5318,"n":576,"o":0.57,"t":"2025-03-25T04:00:00Z","v":161177,"vw":0.557445},{"c":0.5197,"h":0.56,"l":0.509,"n":7801,"o":0.56,"t":"2025-03-26T04:00:00Z","v":2779413,"vw":0.522076},{"c":0.5929,"h":0.718,"l":0.55,"n":71688,"o":0.6,"t":"2025-03-27T04:00:00Z","v":22154418,"vw":0.623712},{"c":0.5185,"h":0.571,"l":0.48,"n":3703,"o":0.5262,"t":"2025-03-28T04:00:00Z","v":1502364,"vw":0.520336},{"c":0.5766,"h":0.5796,"l":0.4943,"n":9390,"o":0.5177,"t":"2025-03-31T04:00:00Z","v":2623713,"vw":0.544419},{"c":0.52,"h":0.58,"l":0.5,"n":1916,"o":0.5399,"t":"2025-04-01T04:00:00Z","v":797615,"vw":0.531516},{"c":0.55,"h":0.55,"l":0.5076,"n":1920,"o":0.5155,"t":"2025-04-02T04:00:00Z","v":834293,"vw":0.533294},{"c":0.5689,"h":0.59,"l":0.5356,"n":1588,"o":0.59,"t":"2025-04-03T04:00:00Z","v":531357,"vw":0.558581},{"c":0.507,"h":0.5499,"l":0.5,"n":1613,"o":0.54,"t":"2025-04-04T04:00:00Z","v":689042,"vw":0.521635},{"c":0.4849,"h":0.4849,"l":0.3865,"n":1863,"o":0.43,"t":"2025-04-07T04:00:00Z","v":698227,"vw":0.423147},{"c":0.4358,"h":0.4999,"l":0.4234,"n":815,"o":0.482,"t":"2025-04-08T04:00:00Z","v":291658,"vw":0.463053},{"c":0.481,"h":0.49,"l":0.4072,"n":878,"o":0.4228,"t":"2025-04-09T04:00:00Z","v":336112,"vw":0.452369},{"c":0.4643,"h":0.49,"l":0.44,"n":628,"o":0.472,"t":"2025-04-10T04:00:00Z","v":328134,"vw":0.465218},{"c":0.4801,"h":0.4899,"l":0.453,"n":466,"o":0.48,"t":"2025-04-11T04:00:00Z","v":134486,"vw":0.470044},{"c":0.503,"h":0.5199,"l":0.4713,"n":687,"o":0.4992,"t":"2025-04-14T04:00:00Z","v":296387,"vw":0.500978},{"c":0.5189,"h":0.5449,"l":0.495,"n":599,"o":0.503,"t":"2025-04-15T04:00:00Z","v":220040,"vw":0.520474},{"c":0.5472,"h":0.605,"l":0.47,"n":1297,"o":0.5034,"t":"2025-04-16T04:00:00Z","v":739605,"vw":0.545692},{"c":0.5466,"h":0.599,"l":0.51,"n":867,"o":0.5357,"t":"2025-04-17T04:00:00Z","v":423384,"vw":0.559028},{"c":0.5157,"h":0.5608,"l":0.5011,"n":377,"o":0.55,"t":"2025-04-21T04:00:00Z","v":120780,"vw":0.533836},{"c":0.5313,"h":0.5578,"l":0.5165,"n":417,"o":0.5165,"t":"2025-04-22T04:00:00Z","v":161555,"vw":0.536917},{"c":0.555,"h":0.59,"l":0.5314,"n":506,"o":0.56,"t":"2025-04-23T04:00:00Z","v":149674,"vw":0.565155},{"c":0.5866,"h":0.5959,"l":0.56,"n":555,"o":0.5678,"t":"2025-04-24T04:00:00Z","v":244884,"vw":0.582173},{"c":0.5988,"h":0.599,"l":0.5709,"n":361,"o":0.5824,"t":"2025-04-25T04:00:00Z","v":118410,"vw":0.590523},{"c":0.569,"h":0.5988,"l":0.5511,"n":381,"o":0.5988,"t":"2025-04-28T04:00:00Z","v":151796,"vw":0.575582},{"c":0.58,"h":0.5898,"l":0.5652,"n":294,"o":0.5652,"t":"2025-04-29T04:00:00Z","v":93059,"vw":0.580068},{"c":0.5883,"h":0.5988,"l":0.56,"n":383,"o":0.579,"t":"2025-04-30T04:00:00Z","v":85818,"vw":0.584382},{"c":0.5901,"h":0.615,"l":0.572,"n":442,"o":0.5928,"t":"2025-05-01T04:00:00Z","v":189140,"vw":0.594115},{"c":0.625,"h":0.6418,"l":0.5934,"n":623,"o":0.6199,"t":"2025-05-02T04:00:00Z","v":389702,"vw":0.620955},{"c":0.6064,"h":0.6298,"l":0.59,"n":403,"o":0.611,"t":"2025-05-05T04:00:00Z","v":143405,"vw":0.610886},{"c":0.61,"h":0.6193,"l":0.58,"n":517,"o":0.61,"t":"2025-05-06T04:00:00Z","v":196589,"vw":0.600715},{"c":3.39,"h":3.41,"l":1.5201,"n":1009237,"o":1.73,"t":"2025-05-07T04:00:00Z","v":315839429,"vw":2.280469},{"c":7.69,"h":8.8,"l":5,"n":1317063,"o":5.55,"t":"2025-05-08T04:00:00Z","v":241941265,"vw":7.026042},{"c":8.12,"h":8.92,"l":6.61,"n":331237,"o":8.185,"t":"2025-05-09T04:00:00Z","v":54381334,"vw":7.789127},{"c":7.01,"h":7.78,"l":6.04,"n":95846,"o":6.5,"t":"2025-05-12T04:00:00Z","v":18446822,"vw":6.9251},{"c":5.97,"h":7.33,"l":5.7,"n":46190,"o":6.8,"t":"2025-05-13T04:00:00Z","v":8786409,"vw":6.519671},{"c":4.7,"h":5.789,"l":4.56,"n":30074,"o":5.33,"t":"2025-05-14T04:00:00Z","v":6066296,"vw":5.24761},{"c":6.87,"h":6.97,"l":3.91,"n":130289,"o":4.46,"t":"2025-05-15T04:00:00Z","v":24516512,"vw":5.749694},{"c":6.08,"h":6.7,"l":5.8,"n":29039,"o":6.21,"t":"2025-05-16T04:00:00Z","v":5672020,"vw":6.216269},{"c":6.55,"h":7.5998,"l":5.88,"n":58236,"o":5.9,"t":"2025-05-19T04:00:00Z","v":9972109,"vw":6.969816},{"c":7.74,"h":8.12,"l":6.5,"n":49063,"o":6.86,"t":"2025-05-20T04:00:00Z","v":9147505,"vw":7.479034},{"c":8.04,"h":10.8999,"l":7.88,"n":358541,"o":10,"t":"2025-05-21T04:00:00Z","v":39076194,"vw":9.269724},{"c":13.01,"h":13.42,"l":9.1,"n":276157,"o":9.31,"t":"2025-05-22T04:00:00Z","v":37600932,"vw":11.500418},{"c":10.46,"h":12.15,"l":10.15,"n":57927,"o":11.535,"t":"2025-05-23T04:00:00Z","v":8148001,"vw":11.112881},{"c":8.18,"h":11.88,"l":7.62,"n":133553,"o":11.75,"t":"2025-05-27T04:00:00Z","v":18294194,"vw":8.90259},{"c":7.14,"h":8.54,"l":6.8,"n":53278,"o":8.16,"t":"2025-05-28T04:00:00Z","v":8269852,"vw":7.352079},{"c":7.56,"h":8.45,"l":6.68,"n":42857,"o":7.17,"t":"2025-05-29T04:00:00Z","v":8072613,"vw":7.747951},{"c":7.01,"h":8.1,"l":6.71,"n":30164,"o":7.01,"t":"2025-05-30T04:00:00Z","v":5702624,"vw":7.194147},{"c":7.02,"h":7.7621,"l":6.74,"n":23041,"o":6.91,"t":"2025-06-02T04:00:00Z","v":3846246,"vw":7.245909},{"c":7,"h":7.3,"l":6.42,"n":28511,"o":7.25,"t":"2025-06-03T04:00:00Z","v":5385035,"vw":6.857913},{"c":7.74,"h":8.5399,"l":6.5494,"n":30865,"o":6.94,"t":"2025-06-04T04:00:00Z","v":6063465,"vw":7.512866},{"c":6.91,"h":7.83,"l":6.5067,"n":17545,"o":7.64,"t":"2025-06-05T04:00:00Z","v":3606837,"vw":7.013708},{"c":5.76,"h":6.9499,"l":5.65,"n":28407,"o":6.845,"t":"2025-06-06T04:00:00Z","v":5774779,"vw":6.205073},{"c":5.46,"h":6.1,"l":5.37,"n":15667,"o":6.075,"t":"2025-06-09T04:00:00Z","v":3564972,"vw":5.71618},{"c":5.33,"h":5.55,"l":5.15,"n":13272,"o":5.54,"t":"2025-06-10T04:00:00Z","v":2183325,"vw":5.313202},{"c":6.6,"h":6.74,"l":5.2007,"n":27988,"o":5.27,"t":"2025-06-11T04:00:00Z","v":6362941,"vw":6.166405},{"c":6.23,"h":6.4799,"l":5.86,"n":9636,"o":6.02,"t":"2025-06-12T04:00:00Z","v":1988460,"vw":6.202559},{"c":5.79,"h":6.1,"l":5.61,"n":7346,"o":5.82,"t":"2025-06-13T04:00:00Z","v":1379769,"vw":5.829598},{"c":5.75,"h":5.88,"l":5.46,"n":8860,"o":5.59,"t":"2025-06-16T04:00:00Z","v":2186925,"vw":5.680343},{"c":5.44,"h":5.68,"l":5.17,"n":7036,"o":5.63,"t":"2025-06-17T04:00:00Z","v":1246835,"vw":5.378047},{"c":5.18,"h":5.5585,"l":5.01,"n":7313,"o":5.19,"t":"2025-06-18T04:00:00Z","v":1829258,"vw":5.195397},{"c":5.29,"h":5.29,"l":4.555,"n":12922,"o":5,"t":"2025-06-20T04:00:00Z","v":3414652,"vw":4.882944},{"c":4.96,"h":5.14,"l":4.8,"n":6839,"o":4.83,"t":"2025-06-23T04:00:00Z","v":1333328,"vw":4.944754},{"c":4.86,"h":5,"l":4.69,"n":5936,"o":4.77,"t":"2025-06-24T04:00:00Z","v":1149807,"vw":4.827515},{"c":4.71,"h":5.27,"l":4.64,"n":8687,"o":4.77,"t":"2025-06-25T04:00:00Z","v":1844621,"vw":4.814821},{"c":3.99,"h":4.625,"l":3.94,"n":13845,"o":4.56,"t":"2025-06-26T04:00:00Z","v":2791682,"vw":4.109052},{"c":3.91,"h":4.15,"l":3.86,"n":6634,"o":4.01,"t":"2025-06-27T04:00:00Z","v":1396545,"vw":3.972841},{"c":3.75,"h":4.1299,"l":3.65,"n":9007,"o":3.9,"t":"2025-06-30T04:00:00Z","v":2307362,"vw":3.913102},{"c":3.74,"h":3.965,"l":3.62,"n":5954,"o":3.68,"t":"2025-07-01T04:00:00Z","v":1309641,"vw":3.761439},{"c":4.2,"h":4.33,"l":3.7703,"n":8160,"o":3.78,"t":"2025-07-02T04:00:00Z","v":2028894,"vw":4.101735},{"c":4.27,"h":4.65,"l":3.96,"n":9238,"o":4.25,"t":"2025-07-03T04:00:00Z","v":2615648,"vw":4.231354},{"c":6.98,"h":10.45,"l":4.11,"n":447760,"o":4.65,"t":"2025-07-07T04:00:00Z","v":91298558,"vw":8.164484},{"c":7.13,"h":8.68,"l":6.63,"n":88608,"o":7.75,"t":"2025-07-08T04:00:00Z","v":13192543,"vw":7.619784},{"c":6.05,"h":7,"l":5.87,"n":22128,"o":6.79,"t":"2025-07-09T04:00:00Z","v":3885131,"vw":6.32042},{"c":6.86,"h":7.73,"l":6.1001,"n":27470,"o":6.11,"t":"2025-07-10T04:00:00Z","v":6457008,"vw":7.065182},{"c":6.66,"h":7.19,"l":6.5,"n":11623,"o":7.1,"t":"2025-07-11T04:00:00Z","v":2391069,"vw":6.770614},{"c":6.2,"h":7.09,"l":5.81,"n":16600,"o":6.9,"t":"2025-07-14T04:00:00Z","v":2878109,"vw":6.30297},{"c":5.84,"h":6.18,"l":5.57,"n":12974,"o":6.15,"t":"2025-07-15T04:00:00Z","v":2236874,"vw":5.777393},{"c":5.94,"h":6.2393,"l":5.4,"n":10402,"o":5.9,"t":"2025-07-16T04:00:00Z","v":2467478,"vw":5.899172},{"c":5.1,"h":5.94,"l":5,"n":20288,"o":5.88,"t":"2025-07-17T04:00:00Z","v":3576965,"vw":5.260299},{"c":4.52,"h":5.2399,"l":4.5,"n":22704,"o":5.23,"t":"2025-07-18T04:00:00Z","v":3929526,"vw":4.778118},{"c":4.37,"h":5.0999,"l":4.35,"n":11395,"o":4.64,"t":"2025-07-21T04:00:00Z","v":2240685,"vw":4.707008},{"c":4.31,"h":4.53,"l":4.15,"n":12089,"o":4.42,"t":"2025-07-22T04:00:00Z","v":1853542,"vw":4.318847},{"c":4.99,"h":5.13,"l":4.3,"n":14147,"o":4.41,"t":"2025-07-23T04:00:00Z","v":2985135,"vw":4.688698},{"c":4.36,"h":4.835,"l":4.26,"n":10402,"o":4.83,"t":"2025-07-24T04:00:00Z","v":2286223,"vw":4.443332},{"c":4.12,"h":4.3896,"l":4.01,"n":11061,"o":4.36,"t":"2025-07-25T04:00:00Z","v":1833994,"vw":4.098705},{"c":3.74,"h":4.1718,"l":3.7,"n":12410,"o":4.11,"t":"2025-07-28T04:00:00Z","v":2700805,"vw":3.839411},{"c":3.53,"h":3.8,"l":3.38,"n":10357,"o":3.8,"t":"2025-07-29T04:00:00Z","v":2270562,"vw":3.539565},{"c":3.38,"h":3.56,"l":3.33,"n":8511,"o":3.48,"t":"2025-07-30T04:00:00Z","v":1508004,"vw":3.419067},{"c":3.33,"h":3.45,"l":3.24,"n":6560,"o":3.45,"t":"2025-07-31T04:00:00Z","v":1361881,"vw":3.349217},{"c":3.02,"h":3.2646,"l":2.99,"n":8429,"o":3.25,"t":"2025-08-01T04:00:00Z","v":1904474,"vw":3.08568},{"c":3.21,"h":3.51,"l":3.07,"n":7472,"o":3.19,"t":"2025-08-04T04:00:00Z","v":1696087,"vw":3.311197},{"c":3.49,"h":3.55,"l":3.3,"n":5488,"o":3.32,"t":"2025-08-05T04:00:00Z","v":1412867,"vw":3.447854},{"c":3.5,"h":3.73,"l":3.14,"n":40836,"o":3.4,"t":"2025-08-06T04:00:00Z","v":5172409,"vw":3.510513},{"c":3.44,"h":3.7,"l":3.24,"n":8497,"o":3.6,"t":"2025-08-07T04:00:00Z","v":2034349,"vw":3.366432},{"c":3.29,"h":3.53,"l":3.25,"n":4304,"o":3.4,"t":"2025-08-08T04:00:00Z","v":1240902,"vw":3.379145},{"c":4.27,"h":4.4,"l":3.29,"n":18904,"o":3.29,"t":"2025-08-11T04:00:00Z","v":5227894,"vw":3.961034},{"c":4.13,"h":4.31,"l":3.8,"n":9579,"o":4.27,"t":"2025-08-12T04:00:00Z","v":2529840,"vw":4.061683},{"c":4.545,"h":4.6,"l":4.04,"n":10886,"o":4.23,"t":"2025-08-13T04:00:00Z","v":3315682,"vw":4.346131},{"c":4.53,"h":5,"l":4.17,"n":11752,"o":4.17,"t":"2025-08-14T04:00:00Z","v":3172457,"vw":4.653231},{"c":4.28,"h":4.5777,"l":4.19,"n":4881,"o":4.55,"t":"2025-08-15T04:00:00Z","v":1344430,"vw":4.348723},{"c":4.18,"h":4.41,"l":3.98,"n":7594,"o":4.3,"t":"2025-08-18T04:00:00Z","v":1445476,"vw":4.129117},{"c":3.89,"h":4.19,"l":3.88,"n":3229,"o":4.18,"t":"2025-08-19T04:00:00Z","v":792811,"vw":3.983233},{"c":4,"h":4.01,"l":3.71,"n":3475,"o":3.91,"t":"2025-08-20T04:00:00Z","v":623194,"vw":3.854001},{"c":4.13,"h":4.35,"l":3.82,"n":3582,"o":3.82,"t":"2025-08-21T04:00:00Z","v":629791,"vw":4.095261},{"c":4.42,"h":4.5,"l":3.9462,"n":5603,"o":4.03,"t":"2025-08-22T04:00:00Z","v":1423953,"vw":4.282933},{"c":4.8,"h":5.65,"l":4.37,"n":192223,"o":5.42,"t":"2025-08-25T04:00:00Z","v":19038825,"vw":5.025233},{"c":5.59,"h":5.95,"l":4.92,"n":34386,"o":5.25,"t":"2025-08-26T04:00:00Z","v":8364867,"vw":5.574104},{"c":5.91,"h":6.46,"l":5.04,"n":26899,"o":5.64,"t":"2025-08-27T04:00:00Z","v":6711992,"vw":5.931141},{"c":6.69,"h":6.72,"l":5.96,"n":19529,"o":5.96,"t":"2025-08-28T04:00:00Z","v":4312978,"vw":6.283737},{"c":6.15,"h":6.84,"l":6.11,"n":17992,"o":6.31,"t":"2025-08-29T04:00:00Z","v":3455086,"vw":6.486679},{"c":6.46,"h":6.65,"l":5.91,"n":15538,"o":5.93,"t":"2025-09-02T04:00:00Z","v":3085399,"vw":6.383126},{"c":6.51,"h":6.7706,"l":6.27,"n":12001,"o":6.41,"t":"2025-09-03T04:00:00Z","v":2302712,"vw":6.531027},{"c":5.51,"h":7.2,"l":5.11,"n":23959,"o":6.75,"t":"2025-09-04T04:00:00Z","v":5000804,"vw":6.327214},{"c":4.54,"h":6.1933,"l":4.46,"n":20821,"o":6.1,"t":"2025-09-05T04:00:00Z","v":4610010,"vw":4.888325},{"c":5.33,"h":5.7852,"l":4.52,"n":19451,"o":4.59,"t":"2025-09-08T04:00:00Z","v":4691272,"vw":5.106351},{"c":6.28,"h":6.5,"l":5.4,"n":84419,"o":5.4,"t":"2025-09-09T04:00:00Z","v":13350691,"vw":6.023868},{"c":8.09,"h":12.6,"l":7.53,"n":390003,"o":11.4365,"t":"2025-09-10T04:00:00Z","v":46190961,"vw":10.042233},{"c":8.91,"h":9.88,"l":7.51,"n":70572,"o":7.75,"t":"2025-09-11T04:00:00Z","v":11194362,"vw":8.795285},{"c":8.49,"h":9.5182,"l":8.345,"n":66851,"o":9.5182,"t":"2025-09-12T04:00:00Z","v":8434323,"vw":8.783354},{"c":6.22,"h":7.89,"l":6.06,"n":80638,"o":7.84,"t":"2025-09-15T04:00:00Z","v":16773584,"vw":6.782696},{"c":4.48,"h":6,"l":4.45,"n":103121,"o":5.81,"t":"2025-09-16T04:00:00Z","v":21525640,"vw":5.08255},{"c":3.68,"h":4.4459,"l":3.64,"n":71062,"o":4.39,"t":"2025-09-17T04:00:00Z","v":15330597,"vw":3.918016},{"c":3.82,"h":4.2399,"l":3.58,"n":86695,"o":3.8,"t":"2025-09-18T04:00:00Z","v":17991563,"vw":3.897341},{"c":4.3,"h":4.41,"l":3.83,"n":125636,"o":4.4,"t":"2025-09-19T04:00:00Z","v":26280997,"vw":4.131729},{"c":4.1,"h":4.26,"l":3.8,"n":120861,"o":4.24,"t":"2025-09-22T04:00:00Z","v":23693356,"vw":3.967407},{"c":3.35,"h":3.92,"l":3.3,"n":50379,"o":3.89,"t":"2025-09-23T04:00:00Z","v":15678723,"vw":3.474881},{"c":3.01,"h":3.2,"l":2.9,"n":37561,"o":3.1896,"t":"2025-09-24T04:00:00Z","v":12040534,"vw":3.020252},{"c":2.75,"h":3.09,"l":2.63,"n":35739,"o":2.75,"t":"2025-09-25T04:00:00Z","v":9593268,"vw":2.834874},{"c":2.44,"h":2.73,"l":2.38,"n":31108,"o":2.71,"t":"2025-09-26T04:00:00Z","v":9707557,"vw":2.514119},{"c":2.3,"h":2.53,"l":2.2,"n":24412,"o":2.48,"t":"2025-09-29T04:00:00Z","v":7721775,"vw":2.343817},{"c":2.5,"h":2.6499,"l":2.35,"n":30948,"o":2.35,"t":"2025-09-30T04:00:00Z","v":10138812,"vw":2.522246},{"c":2.51,"h":2.68,"l":2.48,"n":111601,"o":2.67,"t":"2025-10-01T04:00:00Z","v":19808756,"vw":2.563063},{"c":2.66,"h":2.69,"l":2.43,"n":31504,"o":2.58,"t":"2025-10-02T04:00:00Z","v":9687797,"vw":2.572917},{"c":2.6,"h":2.7,"l":2.5701,"n":23383,"o":2.61,"t":"2025-10-03T04:00:00Z","v":8491817,"vw":2.638988},{"c":2.53,"h":2.74,"l":2.5,"n":31311,"o":2.69,"t":"2025-10-06T04:00:00Z","v":10243569,"vw":2.565609},{"c":2.1,"h":2.53,"l":2.1,"n":41376,"o":2.53,"t":"2025-10-07T04:00:00Z","v":14290023,"vw":2.22408},{"c":1.99,"h":2.1499,"l":1.91,"n":32455,"o":2.11,"t":"2025-10-08T04:00:00Z","v":10824125,"vw":2.009433},{"c":1.81,"h":2.125,"l":1.67,"n":50019,"o":2.07,"t":"2025-10-09T04:00:00Z","v":18850774,"vw":1.815704},{"c":1.555,"h":1.84,"l":1.55,"n":91910,"o":1.84,"t":"2025-10-10T04:00:00Z","v":44377998,"vw":1.664802},{"c":1.08,"h":1.12,"l":0.94,"n":528504,"o":1.015,"t":"2025-10-13T04:00:00Z","v":138120412,"vw":1.03974},{"c":0.9969,"h":1.06,"l":0.9706,"n":62214,"o":1.01,"t":"2025-10-14T04:00:00Z","v":51342231,"vw":1.014126},{"c":0.9599,"h":1.02,"l":0.9312,"n":74040,"o":1.01,"t":"2025-10-15T04:00:00Z","v":34884689,"vw":0.965445},{"c":0.9,"h":0.9875,"l":0.8,"n":136547,"o":0.964,"t":"2025-10-16T04:00:00Z","v":45584502,"vw":0.885074},{"c":0.8344,"h":0.9,"l":0.8,"n":99767,"o":0.899,"t":"2025-10-17T04:00:00Z","v":38219125,"vw":0.832862},{"c":0.864,"h":0.94,"l":0.85,"n":65977,"o":0.8601,"t":"2025-10-20T04:00:00Z","v":25919952,"vw":0.894494},{"c":0.83,"h":0.8909,"l":0.8115,"n":39055,"o":0.8908,"t":"2025-10-21T04:00:00Z","v":18960594,"vw":0.839121},{"c":0.7801,"h":0.8288,"l":0.78,"n":20324,"o":0.81,"t":"2025-10-22T04:00:00Z","v":16825887,"vw":0.795206},{"c":0.8642,"h":0.8889,"l":0.7805,"n":31224,"o":0.7811,"t":"2025-10-23T04:00:00Z","v":17443522,"vw":0.846773},{"c":1.1,"h":1.2,"l":0.8841,"n":301704,"o":0.9371,"t":"2025-10-24T04:00:00Z","v":247196595,"vw":1.070115},{"c":1.64,"h":1.81,"l":1.35,"n":1297162,"o":1.44,"t":"2025-10-27T04:00:00Z","v":1083351571,"vw":1.557678},{"c":1.44,"h":1.59,"l":1.25,"n":361004,"o":1.425,"t":"2025-10-28T04:00:00Z","v":368219163,"vw":1.434948},{"c":1.25,"h":1.46,"l":1.2,"n":164711,"o":1.4,"t":"2025-10-29T04:00:00Z","v":177253831,"vw":1.306272},{"c":1.21,"h":1.37,"l":1.09,"n":153910,"o":1.1397,"t":"2025-10-30T04:00:00Z","v":182779786,"vw":1.247313},{"c":1.33,"h":1.4,"l":1.17,"n":105010,"o":1.25,"t":"2025-10-31T04:00:00Z","v":119334336,"vw":1.295936},{"c":1.27,"h":1.43,"l":1.23,"n":156257,"o":1.35,"t":"2025-11-03T05:00:00Z","v":151282817,"vw":1.308469},{"c":1.25,"h":1.3,"l":1.16,"n":85404,"o":1.19,"t":"2025-11-04T05:00:00Z","v":113902654,"vw":1.219521},{"c":1.46,"h":1.58,"l":1.3,"n":248602,"o":1.33,"t":"2025-11-05T05:00:00Z","v":263874158,"vw":1.441988},{"c":1.45,"h":1.62,"l":1.4,"n":214820,"o":1.605,"t":"2025-11-06T05:00:00Z","v":217923709,"vw":1.489484},{"c":1.51,"h":1.51,"l":1.3,"n":123959,"o":1.38,"t":"2025-11-07T05:00:00Z","v":158489143,"vw":1.396752},{"c":1.48,"h":1.72,"l":1.45,"n":214060,"o":1.6,"t":"2025-11-10T05:00:00Z","v":222567228,"vw":1.582543},{"c":1.36,"h":1.45,"l":1.33,"n":111376,"o":1.45,"t":"2025-11-11T05:00:00Z","v":111804302,"vw":1.374346},{"c":1.29,"h":1.41,"l":1.23,"n":81194,"o":1.405,"t":"2025-11-12T05:00:00Z","v":100901162,"vw":1.298062},{"c":1.15,"h":1.28,"l":1.11,"n":93393,"o":1.23,"t":"2025-11-13T05:00:00Z","v":119376355,"vw":1.185057},{"c":1.08,"h":1.22,"l":1.05,"n":81208,"o":1.06,"t":"2025-11-14T05:00:00Z","v":117165439,"vw":1.133076},{"c":1.04,"h":1.12,"l":0.9705,"n":93062,"o":1.041,"t":"2025-11-17T05:00:00Z","v":116683597,"vw":1.023964},{"c":1.12,"h":1.15,"l":0.995,"n":64240,"o":1.015,"t":"2025-11-18T05:00:00Z","v":91849722,"vw":1.085906},{"c":1.05,"h":1.14,"l":1.035,"n":81565,"o":1.13,"t":"2025-11-19T05:00:00Z","v":82750500,"vw":1.067599},{"c":0.9828,"h":1.12,"l":0.9601,"n":84906,"o":1.115,"t":"2025-11-20T05:00:00Z","v":101579069,"vw":1.02526},{"c":1.02,"h":1.04,"l":0.941,"n":73159,"o":0.9653,"t":"2025-11-21T05:00:00Z","v":88168696,"vw":0.994265},{"c":1.13,"h":1.17,"l":1.04,"n":81619,"o":1.04,"t":"2025-11-24T05:00:00Z","v":81860334,"vw":1.097237},{"c":1.11,"h":1.12,"l":1.03,"n":82911,"o":1.11,"t":"2025-11-25T05:00:00Z","v":79010206,"vw":1.069801},{"c":1.13,"h":1.14,"l":1.05,"n":89321,"o":1.095,"t":"2025-11-26T05:00:00Z","v":75570563,"vw":1.106446},{"c":1.12,"h":1.19,"l":1.12,"n":56213,"o":1.17,"t":"2025-11-28T05:00:00Z","v":48748019,"vw":1.154836},{"c":1.05,"h":1.09,"l":1,"n":78929,"o":1.055,"t":"2025-12-01T05:00:00Z","v":89473489,"vw":1.04363},{"c":1.035,"h":1.12,"l":1.03,"n":57581,"o":1.075,"t":"2025-12-02T05:00:00Z","v":64176480,"vw":1.083549},{"c":1.05,"h":1.07,"l":1,"n":77468,"o":1.055,"t":"2025-12-03T05:00:00Z","v":79764133,"vw":1.022116},{"c":0.9766,"h":1.04,"l":0.9762,"n":103396,"o":1.03,"t":"2025-12-04T05:00:00Z","v":130414171,"vw":0.998574},{"c":0.9005,"h":0.9785,"l":0.8805,"n":106810,"o":0.9777,"t":"2025-12-05T05:00:00Z","v":110093108,"vw":0.919057},{"c":0.9848,"h":1.01,"l":0.9011,"n":90181,"o":0.9199,"t":"2025-12-08T05:00:00Z","v":97686719,"vw":0.946964},{"c":1.02,"h":1.04,"l":0.947,"n":85058,"o":0.9814,"t":"2025-12-09T05:00:00Z","v":106694086,"vw":1.00858},{"c":1,"h":1.03,"l":0.9459,"n":63412,"o":1.01,"t":"2025-12-10T05:00:00Z","v":74962733,"vw":0.980664},{"c":0.9218,"h":0.96,"l":0.903,"n":73869,"o":0.96,"t":"2025-12-11T05:00:00Z","v":87476756,"vw":0.924226},{"c":0.8632,"h":0.9461,"l":0.8575,"n":76668,"o":0.94,"t":"2025-12-12T05:00:00Z","v":106645579,"vw":0.898987},{"c":0.7892,"h":0.8888,"l":0.7805,"n":91936,"o":0.885,"t":"2025-12-15T05:00:00Z","v":112175511,"vw":0.802139},{"c":0.8604,"h":0.8948,"l":0.815,"n":76456,"o":0.821,"t":"2025-12-16T05:00:00Z","v":92182155,"vw":0.865074},{"c":0.8208,"h":0.898,"l":0.8129,"n":71595,"o":0.868,"t":"2025-12-17T05:00:00Z","v":68193855,"vw":0.851007},{"c":0.8308,"h":0.9,"l":0.8241,"n":60293,"o":0.86,"t":"2025-12-18T05:00:00Z","v":55191940,"vw":0.865228},{"c":0.8985,"h":0.909,"l":0.8569,"n":63433,"o":0.865,"t":"2025-12-19T05:00:00Z","v":86209006,"vw":0.888647},{"c":0.8658,"h":0.94,"l":0.855,"n":52393,"o":0.938,"t":"2025-12-22T05:00:00Z","v":51248523,"vw":0.896365},{"c":0.8054,"h":0.8599,"l":0.8,"n":49248,"o":0.8597,"t":"2025-12-23T05:00:00Z","v":45599487,"vw":0.821049},{"c":0.862,"h":0.87,"l":0.802,"n":31836,"o":0.8168,"t":"2025-12-24T05:00:00Z","v":29971992,"vw":0.839645},{"c":0.8146,"h":0.8655,"l":0.81,"n":36129,"o":0.8655,"t":"2025-12-26T05:00:00Z","v":34334287,"vw":0.822361},{"c":0.7734,"h":0.83,"l":0.7685,"n":51237,"o":0.807,"t":"2025-12-29T05:00:00Z","v":48072159,"vw":0.794516},{"c":0.732,"h":0.79,"l":0.7313,"n":68521,"o":0.79,"t":"2025-12-30T05:00:00Z","v":75782640,"vw":0.757987},{"c":0.738,"h":0.7774,"l":0.729,"n":63476,"o":0.7427,"t":"2025-12-31T05:00:00Z","v":59236090,"vw":0.756461},{"c":0.8646,"h":0.8857,"l":0.751,"n":62329,"o":0.7591,"t":"2026-01-02T05:00:00Z","v":61704111,"vw":0.833083},{"c":1.03,"h":1.04,"l":0.93,"n":140933,"o":0.9442,"t":"2026-01-05T05:00:00Z","v":138750982,"vw":0.997783},{"c":1.04,"h":1.09,"l":0.982,"n":141617,"o":1.07,"t":"2026-01-06T05:00:00Z","v":119899815,"vw":1.019373},{"c":1.02,"h":1.14,"l":1,"n":152603,"o":1.02,"t":"2026-01-07T05:00:00Z","v":127293052,"vw":1.066509},{"c":1.01,"h":1.04,"l":0.9598,"n":100583,"o":1.01,"t":"2026-01-08T05:00:00Z","v":89133396,"vw":1.001286},{"c":0.9458,"h":1.02,"l":0.94,"n":73855,"o":1,"t":"2026-01-09T05:00:00Z","v":77803185,"vw":0.973194},{"c":1.1,"h":1.11,"l":0.9492,"n":100025,"o":0.97,"t":"2026-01-12T05:00:00Z","v":100045566,"vw":1.057945},{"c":0.97,"h":1.17,"l":0.891,"n":243195,"o":1.15,"t":"2026-01-13T05:00:00Z","v":372675022,"vw":0.979607},{"c":1.03,"h":1.07,"l":0.9425,"n":86853,"o":0.9586,"t":"2026-01-14T05:00:00Z","v":140719597,"vw":1.009443},{"c":0.9705,"h":1.03,"l":0.9612,"n":106460,"o":1.03,"t":"2026-01-15T05:00:00Z","v":143882108,"vw":0.983828},{"c":0.9481,"h":0.9871,"l":0.932,"n":52074,"o":0.972,"t":"2026-01-16T05:00:00Z","v":63148075,"vw":0.962358},{"c":0.8853,"h":0.9274,"l":0.87,"n":90063,"o":0.9075,"t":"2026-01-20T05:00:00Z","v":135346601,"vw":0.889991},{"c":0.8924,"h":0.9429,"l":0.85,"n":75862,"o":0.8885,"t":"2026-01-21T05:00:00Z","v":98226475,"vw":0.894464},{"c":0.87,"h":0.9328,"l":0.87,"n":60351,"o":0.89,"t":"2026-01-22T05:00:00Z","v":67576864,"vw":0.903584},{"c":0.8705,"h":0.895,"l":0.8356,"n":61987,"o":0.8792,"t":"2026-01-23T05:00:00Z","v":76695868,"vw":0.865491},{"c":0.7856,"h":0.8565,"l":0.7839,"n":85277,"o":0.855,"t":"2026-01-26T05:00:00Z","v":88241216,"vw":0.807869},{"c":0.8189,"h":0.82,"l":0.76,"n":63559,"o":0.7902,"t":"2026-01-27T05:00:00Z","v":71474304,"vw":0.786122},{"c":0.8006,"h":0.8457,"l":0.795,"n":63363,"o":0.84,"t":"2026-01-28T05:00:00Z","v":61701832,"vw":0.807204},{"c":0.7852,"h":0.8075,"l":0.756,"n":53260,"o":0.7959,"t":"2026-01-29T05:00:00Z","v":61355646,"vw":0.775728},{"c":0.8211,"h":0.8211,"l":0.741,"n":63782,"o":0.7677,"t":"2026-01-30T05:00:00Z","v":79899428,"vw":0.782239},{"c":0.7232,"h":0.8,"l":0.71,"n":82550,"o":0.8,"t":"2026-02-02T05:00:00Z","v":123057372,"vw":0.738884},{"c":0.6821,"h":0.7314,"l":0.6237,"n":102449,"o":0.7302,"t":"2026-02-03T05:00:00Z","v":187164767,"vw":0.674064},{"c":0.5924,"h":0.65,"l":0.564,"n":123814,"o":0.6491,"t":"2026-02-04T05:00:00Z","v":150514461,"vw":0.594817},{"c":0.4931,"h":0.5436,"l":0.4861,"n":145593,"o":0.5215,"t":"2026-02-05T05:00:00Z","v":173273180,"vw":0.516157},{"c":11.915,"h":12.25,"l":9.35,"n":83384,"o":10.115,"t":"2026-02-06T05:00:00Z","v":9359788,"vw":10.691608},{"c":10.145,"h":11.35,"l":10,"n":43739,"o":11.31,"t":"2026-02-09T05:00:00Z","v":5173362,"vw":10.531668},{"c":9.18,"h":10.0999,"l":8.81,"n":49531,"o":10.06,"t":"2026-02-10T05:00:00Z","v":5851114,"vw":9.335509},{"c":8.09,"h":9.23,"l":7.97,"n":50406,"o":9.19,"t":"2026-02-11T05:00:00Z","v":6967160,"vw":8.384917},{"c":7.7,"h":8.43,"l":7.57,"n":34422,"o":8.23,"t":"2026-02-12T05:00:00Z","v":3621020,"vw":7.801641},{"c":8.33,"h":8.81,"l":7.85,"n":31464,"o":7.85,"t":"2026-02-13T05:00:00Z","v":3687556,"vw":8.469503},{"c":8.18,"h":8.67,"l":7.9037,"n":37258,"o":8.52,"t":"2026-02-17T05:00:00Z","v":3291551,"vw":8.299493},{"c":8.05,"h":8.57,"l":7.96,"n":25599,"o":8.09,"t":"2026-02-18T05:00:00Z","v":2348660,"vw":8.223877},{"c":8.12,"h":8.1725,"l":7.77,"n":25410,"o":7.9,"t":"2026-02-19T05:00:00Z","v":2880889,"vw":7.950237},{"c":8.15,"h":8.6999,"l":7.96,"n":22821,"o":8.05,"t":"2026-02-20T05:00:00Z","v":2950250,"vw":8.266076},{"c":7.36,"h":7.99,"l":7.295,"n":30293,"o":7.94,"t":"2026-02-23T05:00:00Z","v":3720142,"vw":7.515229},{"c":7.165,"h":7.45,"l":7.02,"n":21518,"o":7.13,"t":"2026-02-24T05:00:00Z","v":2487843,"vw":7.219839},{"c":8.54,"h":8.75,"l":7.47,"n":31862,"o":7.48,"t":"2026-02-25T05:00:00Z","v":5014472,"vw":8.241724},{"c":8.19,"h":8.4437,"l":7.805,"n":30291,"o":8.31,"t":"2026-02-26T05:00:00Z","v":3465087,"vw":8.083099},{"c":7.94,"h":7.9799,"l":7.67,"n":24386,"o":7.92,"t":"2026-02-27T05:00:00Z","v":2353493,"vw":7.830128},{"c":8.73,"h":8.9472,"l":7.66,"n":31122,"o":7.74,"t":"2026-03-02T05:00:00Z","v":4054106,"vw":8.591268},{"c":8.33,"h":8.59,"l":7.995,"n":26505,"o":8.34,"t":"2026-03-03T05:00:00Z","v":2556722,"vw":8.331094},{"c":9.62,"h":9.74,"l":8.862,"n":47718,"o":8.89,"t":"2026-03-04T05:00:00Z","v":7737749,"vw":9.393947},{"c":9.25,"h":9.602,"l":8.9,"n":35968,"o":9.46,"t":"2026-03-05T05:00:00Z","v":4636653,"vw":9.199974},{"c":8.7,"h":9.14,"l":8.58,"n":40393,"o":8.75,"t":"2026-03-06T05:00:00Z","v":4038401,"vw":8.780139},{"c":8.51,"h":8.8103,"l":8.23,"n":35724,"o":8.6,"t":"2026-03-09T04:00:00Z","v":3595576,"vw":8.513654},{"c":8.98,"h":9.06,"l":8.47,"n":37509,"o":8.73,"t":"2026-03-10T04:00:00Z","v":4153159,"vw":8.869981},{"c":9.23,"h":9.45,"l":8.94,"n":23965,"o":8.95,"t":"2026-03-11T04:00:00Z","v":3236716,"vw":9.181863},{"c":8.83,"h":9.16,"l":8.6304,"n":16863,"o":9.04,"t":"2026-03-12T04:00:00Z","v":1685527,"vw":8.851291},{"c":9.53,"h":9.97,"l":9.155,"n":31384,"o":9.36,"t":"2026-03-13T04:00:00Z","v":4342931,"vw":9.5287},{"c":10.86,"h":11.1083,"l":10,"n":39958,"o":10.09,"t":"2026-03-16T04:00:00Z","v":5135403,"vw":10.706396},{"c":11.1,"h":11.265,"l":10.55,"n":31286,"o":10.825,"t":"2026-03-17T04:00:00Z","v":3141854,"vw":10.940436},{"c":10.035,"h":10.75,"l":9.99,"n":25464,"o":10.63,"t":"2026-03-18T04:00:00Z","v":3262679,"vw":10.218315},{"c":10.26,"h":10.31,"l":9.5,"n":18558,"o":9.7,"t":"2026-03-19T04:00:00Z","v":2374004,"vw":9.908324},{"c":10.02,"h":10.415,"l":9.87,"n":24559,"o":10.31,"t":"2026-03-20T04:00:00Z","v":8371546,"vw":10.058612},{"c":10.44,"h":10.78,"l":9.61,"n":29218,"o":10.05,"t":"2026-03-23T04:00:00Z","v":3955121,"vw":10.21156},{"c":9.93,"h":10.48,"l":9.645,"n":25326,"o":10.29,"t":"2026-03-24T04:00:00Z","v":2352141,"vw":10.0232},{"c":10.85,"h":10.9,"l":10.21,"n":24043,"o":10.21,"t":"2026-03-25T04:00:00Z","v":2869579,"vw":10.665715},{"c":10.41,"h":10.9,"l":10.38,"n":20676,"o":10.48,"t":"2026-03-26T04:00:00Z","v":2098997,"vw":10.558784},{"c":9.855,"h":10,"l":9.325,"n":36838,"o":10,"t":"2026-03-27T04:00:00Z","v":4176195,"vw":9.572915},{"c":9.37,"h":10.14,"l":9.085,"n":24072,"o":10.05,"t":"2026-03-30T04:00:00Z","v":2917285,"vw":9.618296},{"c":10.02,"h":10.19,"l":9.08,"n":24689,"o":9.4,"t":"2026-03-31T04:00:00Z","v":2920285,"vw":9.70774},{"c":10.16,"h":10.43,"l":9.96,"n":26855,"o":10.32,"t":"2026-04-01T04:00:00Z","v":2436874,"vw":10.166636},{"c":9.75,"h":9.86,"l":9.34,"n":25117,"o":9.6,"t":"2026-04-02T04:00:00Z","v":2564487,"vw":9.617643},{"c":10.12,"h":10.53,"l":9.97,"n":20276,"o":9.99,"t":"2026-04-06T04:00:00Z","v":2189238,"vw":10.284828},{"c":9.265,"h":9.92,"l":9,"n":27788,"o":9.9,"t":"2026-04-07T04:00:00Z","v":3920869,"vw":9.30223},{"c":10.25,"h":10.37,"l":9.715,"n":30392,"o":10.2,"t":"2026-04-08T04:00:00Z","v":3843130,"vw":10.091308},{"c":9.64,"h":10.25,"l":9.43,"n":30021,"o":9.91,"t":"2026-04-09T04:00:00Z","v":3545309,"vw":9.778672},{"c":10.63,"h":10.7655,"l":9.9,"n":32135,"o":9.95,"t":"2026-04-10T04:00:00Z","v":3878816,"vw":10.420654},{"c":11.58,"h":11.62,"l":10.15,"n":29948,"o":10.42,"t":"2026-04-13T04:00:00Z","v":3363938,"vw":11.082494},{"c":12.43,"h":13.0585,"l":12.13,"n":38556,"o":12.22,"t":"2026-04-14T04:00:00Z","v":4533414,"vw":12.618342},{"c":13.53,"h":13.6,"l":12.31,"n":38617,"o":12.5,"t":"2026-04-15T04:00:00Z","v":4023602,"vw":12.971896},{"c":13.98,"h":14.015,"l":12.82,"n":33596,"o":13.71,"t":"2026-04-16T04:00:00Z","v":3437682,"vw":13.448086},{"c":15.61,"h":15.9693,"l":14.59,"n":53859,"o":14.59,"t":"2026-04-17T04:00:00Z","v":7712672,"vw":15.402538},{"c":15.62,"h":15.82,"l":14.81,"n":39671,"o":14.87,"t":"2026-04-20T04:00:00Z","v":4114941,"vw":15.508701},{"c":15.31,"h":16.22,"l":15.25,"n":35818,"o":16.1,"t":"2026-04-21T04:00:00Z","v":3465014,"vw":15.653214},{"c":16.66,"h":17.89,"l":16.36,"n":57582,"o":16.38,"t":"2026-04-22T04:00:00Z","v":6591093,"vw":17.003939},{"c":16.2,"h":16.7633,"l":15.64,"n":35849,"o":16.38,"t":"2026-04-23T04:00:00Z","v":3699972,"vw":16.159461},{"c":15.8,"h":16.65,"l":15.53,"n":22973,"o":16.44,"t":"2026-04-24T04:00:00Z","v":2361755,"vw":15.923799},{"c":15.69,"h":16.4,"l":15.15,"n":29700,"o":15.73,"t":"2026-04-27T04:00:00Z","v":2976587,"vw":15.67827},{"c":15.28,"h":15.34,"l":14.275,"n":30120,"o":15,"t":"2026-04-28T04:00:00Z","v":3114123,"vw":14.7781},{"c":14.41,"h":15.47,"l":13.82,"n":33684,"o":15.47,"t":"2026-04-29T04:00:00Z","v":4018945,"vw":14.325777},{"c":15.36,"h":15.41,"l":14.4323,"n":23123,"o":14.58,"t":"2026-04-30T04:00:00Z","v":2242345,"vw":15.073954},{"c":16.31,"h":16.43,"l":15.7,"n":32011,"o":16,"t":"2026-05-01T04:00:00Z","v":3488342,"vw":16.176743},{"c":16.355,"h":16.78,"l":15.87,"n":28151,"o":16.5606,"t":"2026-05-04T04:00:00Z","v":3127730,"vw":16.380263},{"c":16.51,"h":17.065,"l":16.2007,"n":29900,"o":16.75,"t":"2026-05-05T04:00:00Z","v":2600937,"vw":16.519504},{"c":16.28,"h":16.6,"l":15.9,"n":28432,"o":16.6,"t":"2026-05-06T04:00:00Z","v":3017045,"vw":16.2096},{"c":15.46,"h":15.99,"l":15.1,"n":27334,"o":15.98,"t":"2026-05-07T04:00:00Z","v":2463615,"vw":15.515054},{"c":15.92,"h":15.935,"l":14.8,"n":26016,"o":15.41,"t":"2026-05-08T04:00:00Z","v":2442852,"vw":15.370288},{"c":17.95,"h":18.15,"l":15.71,"n":48600,"o":15.92,"t":"2026-05-11T04:00:00Z","v":5456545,"vw":17.271896},{"c":17.07,"h":17.49,"l":16.24,"n":36708,"o":17.49,"t":"2026-05-12T04:00:00Z","v":3590052,"vw":16.894055},{"c":16.74,"h":17.428,"l":16.06,"n":31648,"o":16.875,"t":"2026-05-13T04:00:00Z","v":3082503,"vw":16.787423},{"c":17.71,"h":18.215,"l":16.28,"n":51159,"o":16.95,"t":"2026-05-14T04:00:00Z","v":5358384,"vw":17.392434},{"c":16.79,"h":17.19,"l":16.33,"n":33126,"o":17.19,"t":"2026-05-15T04:00:00Z","v":3137698,"vw":16.75195},{"c":15.79,"h":16.34,"l":15.4,"n":46929,"o":16.16,"t":"2026-05-18T04:00:00Z","v":4065425,"vw":15.826349},{"c":16.16,"h":16.26,"l":15.28,"n":33410,"o":15.95,"t":"2026-05-19T04:00:00Z","v":2653679,"vw":15.827681},{"c":16.98,"h":17.28,"l":16.17,"n":42147,"o":16.58,"t":"2026-05-20T04:00:00Z","v":3587206,"vw":16.892689},{"c":18.53,"h":18.57,"l":16.67,"n":62911,"o":16.98,"t":"2026-05-21T04:00:00Z","v":6821351,"vw":17.740615},{"c":18.21,"h":19.75,"l":17.9,"n":66794,"o":19.15,"t":"2026-05-22T04:00:00Z","v":7804389,"vw":18.704508},{"c":18.1,"h":19.397,"l":17.65,"n":65339,"o":18.59,"t":"2026-05-26T04:00:00Z","v":7054395,"vw":18.651751},{"c":17.82,"h":18.05,"l":17.11,"n":43315,"o":17.75,"t":"2026-05-27T04:00:00Z","v":4143990,"vw":17.673661},{"c":17.8,"h":18.29,"l":16.56,"n":47813,"o":17.2,"t":"2026-05-28T04:00:00Z","v":5676540,"vw":17.424325},{"c":17.67,"h":18.52,"l":16.9,"n":51926,"o":17.24,"t":"2026-05-29T04:00:00Z","v":5936699,"vw":17.843327},{"c":17.2,"h":17.34,"l":16,"n":51810,"o":16.95,"t":"2026-06-01T04:00:00Z","v":5348923,"vw":16.767972},{"c":16.12,"h":16.5,"l":15.4514,"n":48267,"o":16.5,"t":"2026-06-02T04:00:00Z","v":5859529,"vw":15.959075},{"c":14.74,"h":16.13,"l":14.705,"n":49604,"o":15.81,"t":"2026-06-03T04:00:00Z","v":5015281,"vw":15.327342},{"c":15.02,"h":15.72,"l":14.7,"n":66808,"o":14.7,"t":"2026-06-04T04:00:00Z","v":7105537,"vw":15.244374},{"c":13.92,"h":14.5,"l":13.39,"n":54598,"o":14.5,"t":"2026-06-05T04:00:00Z","v":5879121,"vw":13.830341},{"c":15.21,"h":15.66,"l":14.73,"n":46895,"o":14.94,"t":"2026-06-08T04:00:00Z","v":4032677,"vw":15.214958},{"c":14.21,"h":15.24,"l":13.65,"n":44276,"o":14.66,"t":"2026-06-09T04:00:00Z","v":4088114,"vw":14.374264},{"c":14.43,"h":14.65,"l":13.95,"n":42047,"o":14.14,"t":"2026-06-10T04:00:00Z","v":4354114,"vw":14.252469},{"c":14.58,"h":14.745,"l":13.78,"n":44085,"o":14.36,"t":"2026-06-11T04:00:00Z","v":4233244,"vw":14.298157},{"c":15.15,"h":15.71,"l":14.5106,"n":46520,"o":14.67,"t":"2026-06-12T04:00:00Z","v":4997140,"vw":15.130077},{"c":16.67,"h":17.57,"l":16.22,"n":72523,"o":16.33,"t":"2026-06-15T04:00:00Z","v":8423956,"vw":17.028869},{"c":15.79,"h":16.72,"l":15.69,"n":37245,"o":16.47,"t":"2026-06-16T04:00:00Z","v":3697864,"vw":16.067397},{"c":15.44,"h":16.525,"l":15.355,"n":45300,"o":15.66,"t":"2026-06-17T04:00:00Z","v":4697934,"vw":15.984223},{"c":14.85,"h":15.79,"l":14.22,"n":47796,"o":15.55,"t":"2026-06-18T04:00:00Z","v":6945651,"vw":14.757402},{"c":14.81,"h":16.4,"l":14.73,"n":38890,"o":15.105,"t":"2026-06-22T04:00:00Z","v":4611253,"vw":15.367951},{"c":13.95,"h":14.76,"l":13.89,"n":29669,"o":14.2,"t":"2026-06-23T04:00:00Z","v":3381306,"vw":14.252729},{"c":12.55,"h":13.895,"l":12.435,"n":51470,"o":13.895,"t":"2026-06-24T04:00:00Z","v":5243359,"vw":12.844953},{"c":11.4,"h":13.055,"l":11.33,"n":52493,"o":12.97,"t":"2026-06-25T04:00:00Z","v":6277626,"vw":11.756986},{"c":11.34,"h":11.79,"l":10.8505,"n":51359,"o":10.86,"t":"2026-06-26T04:00:00Z","v":8829153,"vw":11.286454},{"c":11.62,"h":11.95,"l":11.08,"n":37691,"o":11.63,"t":"2026-06-29T04:00:00Z","v":4325162,"vw":11.544377},{"c":10.91,"h":11.23,"l":10.53,"n":38050,"o":11.14,"t":"2026-06-30T04:00:00Z","v":4456363,"vw":10.806973},{"c":12.02,"h":12.25,"l":10.84,"n":41029,"o":10.84,"t":"2026-07-01T04:00:00Z","v":5033306,"vw":11.871615},{"c":13.11,"h":13.8,"l":12.63,"n":54415,"o":12.83,"t":"2026-07-02T04:00:00Z","v":6062879,"vw":13.243585},{"c":13.11,"h":13.39,"l":12.58,"n":33941,"o":12.88,"t":"2026-07-06T04:00:00Z","v":3862189,"vw":13.078536},{"c":12.7,"h":13.31,"l":12.4499,"n":29615,"o":13,"t":"2026-07-07T04:00:00Z","v":3050558,"vw":12.845643},{"c":12.39,"h":12.5,"l":11.99,"n":24481,"o":12.12,"t":"2026-07-08T04:00:00Z","v":2660513,"vw":12.223551},{"c":12.6,"h":12.79,"l":12.18,"n":20913,"o":12.24,"t":"2026-07-09T04:00:00Z","v":2060967,"vw":12.625674},{"c":12.36,"h":13.39,"l":12.33,"n":23283,"o":13.38,"t":"2026-07-10T04:00:00Z","v":1985655,"vw":12.653166},{"c":11.83,"h":12.1396,"l":11.57,"n":26483,"o":12,"t":"2026-07-13T04:00:00Z","v":2338146,"vw":11.778581},{"c":12.41,"h":12.57,"l":12.0304,"n":27607,"o":12.38,"t":"2026-07-14T04:00:00Z","v":2474640,"vw":12.339595},{"c":12.61,"h":13.22,"l":12.48,"n":28038,"o":12.65,"t":"2026-07-15T04:00:00Z","v":2706399,"vw":12.822642},{"c":11.65,"h":12.49,"l":11.62,"n":25229,"o":12.32,"t":"2026-07-16T04:00:00Z","v":2628330,"vw":11.946422},{"c":11.86,"h":11.8955,"l":11.05,"n":27097,"o":11.25,"t":"2026-07-17T04:00:00Z","v":2741459,"vw":11.524335},{"c":12.34,"h":12.665,"l":11.935,"n":32555,"o":12,"t":"2026-07-20T04:00:00Z","v":3135553,"vw":12.30987},{"c":13,"h":13.32,"l":12.58,"n":34338,"o":12.69,"t":"2026-07-21T04:00:00Z","v":3224981,"vw":12.998897},{"c":12.67,"h":13.095,"l":12.48,"n":20928,"o":12.75,"t":"2026-07-22T04:00:00Z","v":2089956,"vw":12.703879},{"c":12.09,"h":12.655,"l":11.93,"n":24119,"o":12.062,"t":"2026-07-23T04:00:00Z","v":2304132,"vw":12.21739},{"c":11.49,"h":12.245,"l":11.43,"n":20637,"o":12.18,"t":"2026-07-24T04:00:00Z","v":2213149,"vw":11.626643},{"c":12.19,"h":12.61,"l":11.61,"n":31564,"o":11.88,"t":"2026-07-27T04:00:00Z","v":3485331,"vw":12.12808},{"c":11.98,"h":12.095,"l":11.16,"n":26000,"o":11.54,"t":"2026-07-28T04:00:00Z","v":2256913,"vw":11.675644},{"c":11.06,"h":12.11,"l":11.03,"n":27782,"o":11.92,"t":"2026-07-29T04:00:00Z","v":3123411,"vw":11.463414},{"c":11.94,"h":11.9795,"l":11.295,"n":27714,"o":11.34,"t":"2026-07-30T04:00:00Z","v":2871861,"vw":11.774404},{"c":11.11,"h":11.85,"l":10.97,"n":34456,"o":11.7,"t":"2026-07-31T04:00:00Z","v":3340707,"vw":11.175768},{"c":11.8,"h":11.96,"l":10.96,"n":24466,"o":11.14,"t":"2026-08-03T04:00:00Z","v":2275607,"vw":11.689459},{"c":12.42,"h":12.54,"l":11.74,"n":31526,"o":11.87,"t":"2026-08-04T04:00:00Z","v":3090748,"vw":12.176938},{"c":12.45,"h":12.61,"l":11.98,"n":30573,"o":12.35,"t":"2026-08-05T04:00:00Z","v":2175755,"vw":12.406494},{"c":12.31,"h":12.56,"l":11.9,"n":27480,"o":12.13,"t":"2026-08-06T04:00:00Z","v":2122258,"vw":12.356938},{"c":12.48,"h":12.97,"l":12.39,"n":33676,"o":12.7,"t":"2026-08-07T04:00:00Z","v":2842969,"vw":12.638914},{"c":12.44,"h":12.5696,"l":12.06,"n":28677,"o":12.25,"t":"2026-08-10T04:00:00Z","v":2306225,"vw":12.283057},{"c":12.62,"h":12.77,"l":12.25,"n":32570,"o":12.56,"t":"2026-08-11T04:00:00Z","v":2943777,"vw":12.56433},{"c":12.39,"h":12.92,"l":12.31,"n":34314,"o":12.86,"t":"2026-08-12T04:00:00Z","v":2940194,"vw":12.498178},{"c":12.58,"h":12.735,"l":12.205,"n":25577,"o":12.395,"t":"2026-08-13T04:00:00Z","v":2360571,"vw":12.551509},{"c":12.315,"h":12.54,"l":11.87,"n":29876,"o":12.54,"t":"2026-08-14T04:00:00Z","v":2359912,"vw":12.223656},{"c":13.2,"h":13.345,"l":12.27,"n":25292,"o":12.35,"t":"2026-08-17T04:00:00Z","v":2990460,"vw":12.985125},{"c":12.8,"h":13.44,"l":12.705,"n":30523,"o":13.18,"t":"2026-08-18T04:00:00Z","v":3881676,"vw":12.953146},{"c":14.73,"h":14.8299,"l":12.94,"n":56548,"o":12.95,"t":"2026-08-19T04:00:00Z","v":7600691,"vw":14.18806},{"c":16.13,"h":16.2399,"l":15.14,"n":74056,"o":16,"t":"2026-08-20T04:00:00Z","v":9859042,"vw":15.748422},{"c":18.22,"h":19.09,"l":17.18,"n":105507,"o":17.66,"t":"2026-08-21T04:00:00Z","v":14938502,"vw":18.313067},{"c":19.73,"h":20.3174,"l":18.55,"n":117148,"o":18.76,"t":"2026-08-24T04:00:00Z","v":14659638,"vw":19.684056},{"c":21.39,"h":22.16,"l":18.88,"n":101752,"o":19.04,"t":"2026-08-25T04:00:00Z","v":12891552,"vw":21.205119},{"c":21.5,"h":21.66,"l":20.1713,"n":79696,"o":20.72,"t":"2026-08-26T04:00:00Z","v":9723677,"vw":21.148465},{"c":23.12,"h":24.3799,"l":21.85,"n":104386,"o":22.45,"t":"2026-08-27T04:00:00Z","v":13361319,"vw":23.501036},{"c":21.74,"h":23.5899,"l":21.39,"n":90482,"o":22.5,"t":"2026-08-28T04:00:00Z","v":11735506,"vw":22.264422},{"c":24.22,"h":24.48,"l":21.95,"n":99407,"o":22.54,"t":"2026-08-31T04:00:00Z","v":15179443,"vw":23.460761},{"c":24,"h":24.68,"l":23.05,"n":74812,"o":23.46,"t":"2026-09-01T04:00:00Z","v":11074286,"vw":23.990021},{"c":24.32,"h":24.5,"l":22.3,"n":68054,"o":23.07,"t":"2026-09-02T04:00:00Z","v":9560231,"vw":23.785089},{"c":26.82,"h":27.23,"l":25.145,"n":110467,"o":25.625,"t":"2026-09-03T04:00:00Z","v":17089241,"vw":26.393356},{"c":27.14,"h":27.35,"l":25.18,"n":65840,"o":25.18,"t":"2026-09-04T04:00:00Z","v":8973014,"vw":26.631311},{"c":27.16,"h":27.6546,"l":25.6,"n":69034,"o":26.44,"t":"2026-09-08T04:00:00Z","v":8957844,"vw":26.875228},{"c":26.69,"h":28.53,"l":26.3,"n":67714,"o":28,"t":"2026-09-09T04:00:00Z","v":8018017,"vw":27.011736},{"c":26.9,"h":27.75,"l":25.82,"n":65508,"o":26.06,"t":"2026-09-10T04:00:00Z","v":8758728,"vw":27.097649},{"c":27.62,"h":29.04,"l":26.7,"n":64856,"o":27.11,"t":"2026-09-11T04:00:00Z","v":8922011,"vw":27.957318},{"c":29.03,"h":29.6,"l":27.6,"n":73513,"o":27.73,"t":"2026-09-14T04:00:00Z","v":9780563,"vw":28.969675},{"c":27.57,"h":28.36,"l":26.63,"n":74988,"o":28,"t":"2026-09-15T04:00:00Z","v":10792602,"vw":27.643337},{"c":27.41,"h":28.11,"l":26.85,"n":60107,"o":27.82,"t":"2026-09-16T04:00:00Z","v":7768370,"vw":27.378307},{"c":28.28,"h":29.41,"l":27.61,"n":72437,"o":28.035,"t":"2026-09-17T04:00:00Z","v":9680240,"vw":28.627502},{"c":30.09,"h":30.38,"l":29.33,"n":89581,"o":29.54,"t":"2026-09-18T04:00:00Z","v":16111664,"vw":30.00009},{"c":30.33,"h":31.95,"l":28.83,"n":124453,"o":31.64,"t":"2026-09-21T04:00:00Z","v":17543082,"vw":29.913663},{"c":29.35,"h":31.02,"l":29.01,"n":75594,"o":29.3,"t":"2026-09-22T04:00:00Z","v":8368757,"vw":29.841117},{"c":28.99,"h":29.83,"l":28.31,"n":59605,"o":28.66,"t":"2026-09-23T04:00:00Z","v":6061283,"vw":28.941409},{"c":29.94,"h":30.59,"l":28.49,"n":70464,"o":28.61,"t":"2026-09-24T04:00:00Z","v":7593747,"vw":29.948532},{"c":29.44,"h":30.07,"l":29.11,"n":44539,"o":29.895,"t":"2026-09-25T04:00:00Z","v":4391873,"vw":29.47989},{"c":29,"h":30.4,"l":28.715,"n":65005,"o":29.55,"t":"2026-09-28T04:00:00Z","v":7100083,"vw":29.564661},{"c":29.31,"h":30.09,"l":28.66,"n":40719,"o":30.05,"t":"2026-09-29T04:00:00Z","v":4144787,"vw":29.180601},{"c":29.41,"h":30.54,"l":28.96,"n":40979,"o":30.44,"t":"2026-09-30T04:00:00Z","v":4529886,"vw":29.61523},{"c":30.11,"h":30.8,"l":29.18,"n":47935,"o":29.34,"t":"2026-10-01T04:00:00Z","v":4548888,"vw":30.131631},{"c":30.03,"h":32.08,"l":29.14,"n":96281,"o":31.27,"t":"2026-10-02T04:00:00Z","v":11388777,"vw":30.517182},{"c":30.26,"h":31.16,"l":29.7101,"n":85238,"o":30.43,"t":"2026-10-05T04:00:00Z","v":9605048,"vw":30.448156},{"c":29.75,"h":30.55,"l":29.69,"n":72820,"o":30.165,"t":"2026-10-06T04:00:00Z","v":7430432,"vw":30.014043},{"c":28.185,"h":28.86,"l":27.7,"n":77337,"o":28.745,"t":"2026-10-07T04:00:00Z","v":8385133,"vw":28.225351},{"c":28.23,"h":28.36,"l":27.329,"n":69387,"o":27.7,"t":"2026-10-08T04:00:00Z","v":7892564,"vw":27.982475},{"c":27.8,"h":29.275,"l":27.545,"n":76520,"o":28.72,"t":"2026-10-09T04:00:00Z","v":8394870,"vw":28.305111},{"c":27.71,"h":27.995,"l":27.04,"n":58057,"o":27.66,"t":"2026-10-12T04:00:00Z","v":5754904,"vw":27.550983},{"c":27.59,"h":28.32,"l":27.185,"n":83018,"o":27.5,"t":"2026-10-13T04:00:00Z","v":11755872,"vw":27.669193},{"c":24.68,"h":26.71,"l":24.3301,"n":138740,"o":26.61,"t":"2026-10-14T04:00:00Z","v":18248932,"vw":25.158775},{"c":25.65,"h":25.77,"l":22.48,"n":93740,"o":23.79,"t":"2026-10-15T04:00:00Z","v":12500744,"vw":24.3797},{"c":24.09,"h":25.32,"l":23.54,"n":94633,"o":25.04,"t":"2026-10-16T04:00:00Z","v":10363070,"vw":24.233911},{"c":25.54,"h":26.23,"l":24.54,"n":64793,"o":24.75,"t":"2026-10-19T04:00:00Z","v":8187181,"vw":25.591876},{"c":27.06,"h":27.46,"l":24.925,"n":68572,"o":25.065,"t":"2026-10-20T04:00:00Z","v":8482541,"vw":26.754049},{"c":30.395,"h":31.1,"l":26.98,"n":67274,"o":27.9,"t":"2026-10-21T04:00:00Z","v":8312156,"vw":29.225716}],"volatilityBars":[{"c":27.85,"h":27.8578,"l":27.56,"n":391,"o":27.79,"t":"2026-10-14T08:00:00Z","v":26057,"vw":27.753222},{"c":27.85,"h":27.95,"l":27.83,"n":75,"o":27.85,"t":"2026-10-14T08:15:00Z","v":11754,"vw":27.912757},{"c":27.5933,"h":27.83,"l":27.5933,"n":36,"o":27.83,"t":"2026-10-14T08:30:00Z","v":3417,"vw":27.789426},{"c":27.6,"h":27.67,"l":27.5341,"n":16,"o":27.67,"t":"2026-10-14T08:45:00Z","v":1652,"vw":27.605175},{"c":27.67,"h":27.67,"l":27.5898,"n":4,"o":27.5898,"t":"2026-10-14T09:00:00Z","v":460,"vw":27.649645},{"c":27.6429,"h":27.6429,"l":27.6429,"n":1,"o":27.6429,"t":"2026-10-14T09:15:00Z","v":187,"vw":27.6429},{"c":27.53,"h":27.54,"l":27.53,"n":7,"o":27.54,"t":"2026-10-14T09:30:00Z","v":1048,"vw":27.532437},{"c":27.35,"h":27.5,"l":27.35,"n":57,"o":27.5,"t":"2026-10-14T10:00:00Z","v":22347,"vw":27.489212},{"c":27.45,"h":27.4654,"l":27.39,"n":19,"o":27.4,"t":"2026-10-14T10:15:00Z","v":20997,"vw":27.401154},{"c":27.41,"h":27.42,"l":27.41,"n":20,"o":27.41,"t":"2026-10-14T10:45:00Z","v":930,"vw":27.415357},{"c":27.39,"h":27.4161,"l":27.29,"n":86,"o":27.4161,"t":"2026-10-14T11:00:00Z","v":3196,"vw":27.314765},{"c":27.3,"h":27.5994,"l":27.3,"n":109,"o":27.39,"t":"2026-10-14T11:15:00Z","v":46855,"vw":27.439006},{"c":27.49,"h":27.49,"l":27.33,"n":26,"o":27.34,"t":"2026-10-14T11:30:00Z","v":3000,"vw":27.387143},{"c":27.3,"h":27.36,"l":27.3,"n":13,"o":27.36,"t":"2026-10-14T11:45:00Z","v":616,"vw":27.325968},{"c":27.5,"h":27.5,"l":27.4,"n":42,"o":27.4,"t":"2026-10-14T12:00:00Z","v":7795,"vw":27.450288},{"c":27.488,"h":27.4982,"l":27.35,"n":37,"o":27.38,"t":"2026-10-14T12:15:00Z","v":9041,"vw":27.400712},{"c":26.81,"h":27.31,"l":26.8,"n":635,"o":27.31,"t":"2026-10-14T12:30:00Z","v":434515,"vw":27.055099},{"c":26.9845,"h":27.1,"l":26.8232,"n":201,"o":26.9205,"t":"2026-10-14T12:45:00Z","v":19430,"vw":26.928056},{"c":26.83,"h":26.9786,"l":26.82,"n":164,"o":26.9786,"t":"2026-10-14T13:00:00Z","v":22366,"vw":26.862922},{"c":26.75,"h":26.8763,"l":26.6,"n":537,"o":26.82,"t":"2026-10-14T13:15:00Z","v":57138,"vw":26.774805},{"c":26.14,"h":26.77,"l":25.37,"n":12122,"o":26.61,"t":"2026-10-14T13:30:00Z","v":2199457,"vw":25.895526},{"c":25.67,"h":26.37,"l":25.5,"n":7451,"o":26.13,"t":"2026-10-14T13:45:00Z","v":1067071,"vw":25.957146},{"c":25.57,"h":25.81,"l":25.42,"n":8909,"o":25.64,"t":"2026-10-14T14:00:00Z","v":1322987,"vw":25.581303},{"c":25.605,"h":25.74,"l":25.4,"n":5845,"o":25.58,"t":"2026-10-14T14:15:00Z","v":751281,"vw":25.516292},{"c":25.24,"h":25.65,"l":25.16,"n":7146,"o":25.605,"t":"2026-10-14T14:30:00Z","v":914399,"vw":25.331836},{"c":25.34,"h":25.44,"l":25.1,"n":5041,"o":25.27,"t":"2026-10-14T14:45:00Z","v":557255,"vw":25.278615},{"c":25.22,"h":25.3399,"l":25.04,"n":4820,"o":25.3399,"t":"2026-10-14T15:00:00Z","v":584127,"vw":25.14274},{"c":25.275,"h":25.47,"l":25.14,"n":4016,"o":25.21,"t":"2026-10-14T15:15:00Z","v":503281,"vw":25.27724},{"c":25.185,"h":25.32,"l":25.11,"n":3061,"o":25.275,"t":"2026-10-14T15:30:00Z","v":286233,"vw":25.196136},{"c":25.01,"h":25.26,"l":24.93,"n":5095,"o":25.19,"t":"2026-10-14T15:45:00Z","v":516721,"vw":25.132369},{"c":24.67,"h":25.06,"l":24.67,"n":5268,"o":25.01,"t":"2026-10-14T16:00:00Z","v":633872,"vw":24.861177},{"c":24.645,"h":24.74,"l":24.58,"n":4224,"o":24.67,"t":"2026-10-14T16:15:00Z","v":423451,"vw":24.648991},{"c":25.02,"h":25.1,"l":24.64,"n":4956,"o":24.645,"t":"2026-10-14T16:30:00Z","v":573334,"vw":24.868726},{"c":24.915,"h":25.03,"l":24.76,"n":2796,"o":25.02,"t":"2026-10-14T16:45:00Z","v":282008,"vw":24.875889},{"c":24.985,"h":25.22,"l":24.89,"n":4240,"o":24.91,"t":"2026-10-14T17:00:00Z","v":411599,"vw":25.105638},{"c":24.865,"h":25.17,"l":24.84,"n":3069,"o":24.98,"t":"2026-10-14T17:15:00Z","v":280928,"vw":25.019512},{"c":24.825,"h":25.01,"l":24.77,"n":4583,"o":24.865,"t":"2026-10-14T17:30:00Z","v":473914,"vw":24.856464},{"c":24.62,"h":24.88,"l":24.61,"n":3979,"o":24.825,"t":"2026-10-14T17:45:00Z","v":368356,"vw":24.738881},{"c":24.9,"h":24.93,"l":24.5901,"n":4285,"o":24.62,"t":"2026-10-14T18:00:00Z","v":381458,"vw":24.756248},{"c":24.825,"h":24.91,"l":24.76,"n":2544,"o":24.9001,"t":"2026-10-14T18:15:00Z","v":215365,"vw":24.817169},{"c":24.615,"h":24.855,"l":24.61,"n":3213,"o":24.825,"t":"2026-10-14T18:30:00Z","v":311718,"vw":24.730755},{"c":24.67,"h":24.8,"l":24.615,"n":3908,"o":24.615,"t":"2026-10-14T18:45:00Z","v":420441,"vw":24.696586},{"c":24.595,"h":24.73,"l":24.585,"n":3514,"o":24.665,"t":"2026-10-14T19:00:00Z","v":422522,"vw":24.668044},{"c":24.535,"h":24.77,"l":24.52,"n":4752,"o":24.595,"t":"2026-10-14T19:15:00Z","v":940036,"vw":24.610167},{"c":24.435,"h":24.59,"l":24.3301,"n":5736,"o":24.535,"t":"2026-10-14T19:30:00Z","v":655584,"vw":24.437932},{"c":24.67,"h":24.68,"l":24.349,"n":10021,"o":24.44,"t":"2026-10-14T19:45:00Z","v":1386573,"vw":24.515368},{"c":24.75,"h":24.8,"l":24.63,"n":124,"o":24.68,"t":"2026-10-14T20:00:00Z","v":536073,"vw":24.681336},{"c":24.89,"h":24.99,"l":24.75,"n":152,"o":24.75,"t":"2026-10-14T20:15:00Z","v":10858,"vw":24.872446},{"c":24.86,"h":25.05,"l":24.86,"n":109,"o":24.92,"t":"2026-10-14T20:30:00Z","v":9799,"vw":24.970798},{"c":24.87,"h":24.959,"l":24.68,"n":75,"o":24.68,"t":"2026-10-14T20:45:00Z","v":14076,"vw":24.882983},{"c":24.8,"h":24.94,"l":24.79,"n":61,"o":24.92,"t":"2026-10-14T21:00:00Z","v":12095,"vw":24.865179},{"c":24.75,"h":24.82,"l":24.75,"n":87,"o":24.77,"t":"2026-10-14T21:15:00Z","v":15403,"vw":24.771281},{"c":24.66,"h":24.9399,"l":24.66,"n":79,"o":24.7794,"t":"2026-10-14T21:30:00Z","v":9669,"vw":24.868082},{"c":24.8,"h":24.8,"l":24.6,"n":59,"o":24.68,"t":"2026-10-14T21:45:00Z","v":13309,"vw":24.676597},{"c":24.6,"h":24.9352,"l":24.6,"n":40,"o":24.9164,"t":"2026-10-14T22:00:00Z","v":2769,"vw":24.717366},{"c":24.58,"h":24.62,"l":24.51,"n":54,"o":24.55,"t":"2026-10-14T22:15:00Z","v":5715,"vw":24.546622},{"c":24.66,"h":24.66,"l":24.5086,"n":52,"o":24.54,"t":"2026-10-14T22:30:00Z","v":7241,"vw":24.551044},{"c":24.5374,"h":24.59,"l":24.5,"n":22,"o":24.54,"t":"2026-10-14T22:45:00Z","v":4980,"vw":24.542993},{"c":24.54,"h":24.56,"l":24.5021,"n":25,"o":24.53,"t":"2026-10-14T23:00:00Z","v":6115,"vw":24.535171},{"c":24.369,"h":24.5,"l":24.33,"n":76,"o":24.5,"t":"2026-10-14T23:15:00Z","v":4966,"vw":24.447334},{"c":24.3828,"h":24.47,"l":24.3462,"n":20,"o":24.3462,"t":"2026-10-14T23:30:00Z","v":1921,"vw":24.381921},{"c":24.45,"h":24.45,"l":24.3403,"n":43,"o":24.42,"t":"2026-10-14T23:45:00Z","v":8351,"vw":24.407297},{"c":24.64,"h":24.64,"l":24.03,"n":690,"o":24.04,"t":"2026-10-15T08:00:00Z","v":62770,"vw":24.155955},{"c":24.15,"h":24.22,"l":24.15,"n":34,"o":24.2,"t":"2026-10-15T08:15:00Z","v":2047,"vw":24.190094},{"c":24.24,"h":24.24,"l":24.16,"n":8,"o":24.17,"t":"2026-10-15T08:30:00Z","v":750,"vw":24.186572},{"c":24.31,"h":24.31,"l":24.23,"n":33,"o":24.25,"t":"2026-10-15T08:45:00Z","v":2570,"vw":24.265057},{"c":24.26,"h":24.37,"l":24.22,"n":16,"o":24.29,"t":"2026-10-15T09:00:00Z","v":1815,"vw":24.306558},{"c":24.2069,"h":24.26,"l":24.2069,"n":22,"o":24.26,"t":"2026-10-15T09:15:00Z","v":1412,"vw":24.248148},{"c":24.25,"h":24.25,"l":24.24,"n":15,"o":24.24,"t":"2026-10-15T09:45:00Z","v":3045,"vw":24.240415},{"c":24.22,"h":24.23,"l":24.22,"n":19,"o":24.23,"t":"2026-10-15T10:00:00Z","v":650,"vw":24.22661},{"c":24.19,"h":24.2,"l":24.16,"n":12,"o":24.16,"t":"2026-10-15T10:15:00Z","v":1355,"vw":24.187003},{"c":24.15,"h":24.18,"l":24.15,"n":27,"o":24.18,"t":"2026-10-15T10:30:00Z","v":2492,"vw":24.169708},{"c":24.05,"h":24.13,"l":24.05,"n":90,"o":24.13,"t":"2026-10-15T10:45:00Z","v":4746,"vw":24.09464},{"c":23.95,"h":24.05,"l":23.85,"n":419,"o":24.05,"t":"2026-10-15T11:00:00Z","v":43598,"vw":23.976082},{"c":24,"h":24.0506,"l":23.91,"n":45,"o":23.96,"t":"2026-10-15T11:15:00Z","v":8359,"vw":23.990383},{"c":23.9934,"h":24.15,"l":23.9934,"n":74,"o":24.06,"t":"2026-10-15T11:30:00Z","v":6041,"vw":24.075475},{"c":24.19,"h":24.19,"l":24.04,"n":128,"o":24.12,"t":"2026-10-15T11:45:00Z","v":27997,"vw":24.15267},{"c":24.0422,"h":24.2,"l":24.03,"n":129,"o":24.18,"t":"2026-10-15T12:00:00Z","v":20131,"vw":24.127387},{"c":24.05,"h":24.19,"l":24.03,"n":100,"o":24.0345,"t":"2026-10-15T12:15:00Z","v":4317,"vw":24.06497},{"c":23.9204,"h":24.19,"l":23.91,"n":197,"o":24,"t":"2026-10-15T12:30:00Z","v":35579,"vw":23.985749},{"c":23.82,"h":24.02,"l":23.8,"n":252,"o":23.99,"t":"2026-10-15T12:45:00Z","v":16940,"vw":23.911384},{"c":23.88,"h":23.88,"l":23.8,"n":236,"o":23.8113,"t":"2026-10-15T13:00:00Z","v":28494,"vw":23.815871},{"c":23.8,"h":23.95,"l":23.8,"n":302,"o":23.88,"t":"2026-10-15T13:15:00Z","v":66842,"vw":23.807372},{"c":23.49,"h":23.825,"l":22.48,"n":11275,"o":23.79,"t":"2026-10-15T13:30:00Z","v":2161305,"vw":23.051061},{"c":23.2057,"h":23.59,"l":22.925,"n":6940,"o":23.53,"t":"2026-10-15T13:45:00Z","v":1352110,"vw":23.167351},{"c":23.68,"h":23.813,"l":23.085,"n":4997,"o":23.2,"t":"2026-10-15T14:00:00Z","v":544119,"vw":23.553463},{"c":23.72,"h":23.83,"l":23.505,"n":4116,"o":23.69,"t":"2026-10-15T14:15:00Z","v":421279,"vw":23.695934},{"c":24.205,"h":24.26,"l":23.535,"n":3684,"o":23.725,"t":"2026-10-15T14:30:00Z","v":381321,"vw":23.89493},{"c":24.31,"h":24.43,"l":24.1702,"n":3525,"o":24.205,"t":"2026-10-15T14:45:00Z","v":481996,"vw":24.313659},{"c":24.925,"h":25,"l":24.185,"n":7292,"o":24.315,"t":"2026-10-15T15:00:00Z","v":890249,"vw":24.652553},{"c":24.93,"h":25.16,"l":24.85,"n":3406,"o":24.925,"t":"2026-10-15T15:15:00Z","v":527469,"vw":24.984501},{"c":25.1455,"h":25.26,"l":24.8,"n":3044,"o":24.92,"t":"2026-10-15T15:30:00Z","v":335316,"vw":25.053333},{"c":25.25,"h":25.32,"l":25.03,"n":2518,"o":25.14,"t":"2026-10-15T15:45:00Z","v":260266,"vw":25.188},{"c":25.245,"h":25.3,"l":25.1202,"n":3019,"o":25.26,"t":"2026-10-15T16:00:00Z","v":269162,"vw":25.221734},{"c":25,"h":25.26,"l":24.985,"n":2218,"o":25.24,"t":"2026-10-15T16:15:00Z","v":218411,"vw":25.106995},{"c":25.15,"h":25.15,"l":24.894017,"n":1855,"o":25.01,"t":"2026-10-15T16:30:00Z","v":188719,"vw":25.024183},{"c":25.115,"h":25.245,"l":25.1,"n":1419,"o":25.15,"t":"2026-10-15T16:45:00Z","v":117442,"vw":25.152743},{"c":25.245,"h":25.26,"l":25.075,"n":1556,"o":25.115,"t":"2026-10-15T17:00:00Z","v":165038,"vw":25.161488},{"c":25.16,"h":25.39,"l":25.125,"n":1517,"o":25.245,"t":"2026-10-15T17:15:00Z","v":146024,"vw":25.254663},{"c":25.295,"h":25.325,"l":25.09,"n":1660,"o":25.15,"t":"2026-10-15T17:30:00Z","v":171440,"vw":25.221452},{"c":25.1499,"h":25.37,"l":25.13,"n":1842,"o":25.295,"t":"2026-10-15T17:45:00Z","v":166590,"vw":25.25396},{"c":25.139,"h":25.29,"l":25.075,"n":2382,"o":25.14,"t":"2026-10-15T18:00:00Z","v":261919,"vw":25.141293},{"c":25.18,"h":25.18,"l":25.08,"n":1761,"o":25.14,"t":"2026-10-15T18:15:00Z","v":186057,"vw":25.134804},{"c":25.285,"h":25.3,"l":25.1703,"n":1433,"o":25.1703,"t":"2026-10-15T18:30:00Z","v":167946,"vw":25.235713},{"c":25.26,"h":25.31,"l":25.225,"n":1664,"o":25.285,"t":"2026-10-15T18:45:00Z","v":172106,"vw":25.263301},{"c":25.33,"h":25.41,"l":25.24,"n":2351,"o":25.255,"t":"2026-10-15T19:00:00Z","v":305241,"vw":25.315954},{"c":25.49,"h":25.63,"l":25.33,"n":2160,"o":25.33,"t":"2026-10-15T19:15:00Z","v":235516,"vw":25.488352},{"c":25.56,"h":25.715,"l":25.42,"n":4879,"o":25.485,"t":"2026-10-15T19:30:00Z","v":572938,"vw":25.581378},{"c":25.64,"h":25.77,"l":25.5501,"n":6882,"o":25.56,"t":"2026-10-15T19:45:00Z","v":862600,"vw":25.659868},{"c":25.78,"h":25.88,"l":25.65,"n":71,"o":25.65,"t":"2026-10-15T20:00:00Z","v":447188,"vw":25.650464},{"c":25.821,"h":25.88,"l":25.7663,"n":86,"o":25.7663,"t":"2026-10-15T20:15:00Z","v":5206,"vw":25.831321},{"c":25.82,"h":25.9513,"l":25.8012,"n":143,"o":25.88,"t":"2026-10-15T20:30:00Z","v":7145,"vw":25.86017},{"c":25.68,"h":25.84,"l":25.63,"n":96,"o":25.84,"t":"2026-10-15T20:45:00Z","v":20220,"vw":25.660308},{"c":25.65,"h":25.7526,"l":25.52,"n":103,"o":25.6101,"t":"2026-10-15T21:00:00Z","v":12302,"vw":25.605953},{"c":25.66,"h":25.79,"l":25.6484,"n":72,"o":25.65,"t":"2026-10-15T21:15:00Z","v":25197,"vw":25.694552},{"c":25.97,"h":25.97,"l":25.68,"n":37,"o":25.76,"t":"2026-10-15T21:30:00Z","v":4681,"vw":25.774024},{"c":25.98,"h":25.98,"l":25.9529,"n":12,"o":25.97,"t":"2026-10-15T21:45:00Z","v":2244,"vw":25.976463},{"c":25.98,"h":25.98,"l":25.801,"n":21,"o":25.86,"t":"2026-10-15T22:00:00Z","v":2783,"vw":25.861346},{"c":25.87,"h":25.89,"l":25.85,"n":28,"o":25.85,"t":"2026-10-15T22:15:00Z","v":1890,"vw":25.870392},{"c":25.81,"h":25.88,"l":25.76,"n":64,"o":25.82,"t":"2026-10-15T22:30:00Z","v":10072,"vw":25.826971},{"c":25.82,"h":25.87,"l":25.78,"n":30,"o":25.81,"t":"2026-10-15T22:45:00Z","v":2991,"vw":25.811685},{"c":25.6801,"h":25.77,"l":25.6801,"n":36,"o":25.76,"t":"2026-10-15T23:00:00Z","v":32555,"vw":25.697537},{"c":25.74,"h":25.927,"l":25.65,"n":40,"o":25.68,"t":"2026-10-15T23:15:00Z","v":4938,"vw":25.677186},{"c":25.8447,"h":25.8447,"l":25.56,"n":13,"o":25.5811,"t":"2026-10-15T23:30:00Z","v":1357,"vw":25.679884},{"c":25.58,"h":25.71,"l":25.56,"n":7,"o":25.71,"t":"2026-10-15T23:45:00Z","v":5410,"vw":25.56432},{"c":25.6,"h":25.7564,"l":25.36,"n":579,"o":25.44,"t":"2026-10-16T08:00:00Z","v":73927,"vw":25.497866},{"c":25.5,"h":25.56,"l":25.5,"n":10,"o":25.56,"t":"2026-10-16T08:15:00Z","v":732,"vw":25.523794},{"c":25.6,"h":25.72,"l":25.6,"n":28,"o":25.66,"t":"2026-10-16T08:30:00Z","v":3518,"vw":25.663279},{"c":25.6,"h":25.64,"l":25.6,"n":8,"o":25.63,"t":"2026-10-16T08:45:00Z","v":867,"vw":25.627516},{"c":25.62,"h":25.62,"l":25.61,"n":4,"o":25.61,"t":"2026-10-16T09:00:00Z","v":377,"vw":25.616177},{"c":25.6,"h":25.62,"l":25.54,"n":10,"o":25.54,"t":"2026-10-16T09:15:00Z","v":1300,"vw":25.59391},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-10-16T09:30:00Z","v":221,"vw":25.59},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-16T09:45:00Z","v":125,"vw":25.61},{"c":25.5,"h":25.64,"l":25.46,"n":69,"o":25.56,"t":"2026-10-16T10:00:00Z","v":4084,"vw":25.518505},{"c":25.47,"h":25.47,"l":25.47,"n":3,"o":25.47,"t":"2026-10-16T10:15:00Z","v":837,"vw":25.47},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-16T10:30:00Z","v":10030,"vw":25.5},{"c":25.5,"h":25.7334,"l":25.3,"n":387,"o":25.54,"t":"2026-10-16T11:00:00Z","v":31056,"vw":25.417949},{"c":25.98,"h":26,"l":25.6,"n":109,"o":25.7375,"t":"2026-10-16T11:15:00Z","v":37358,"vw":25.764027},{"c":25.57,"h":25.95,"l":25.48,"n":66,"o":25.95,"t":"2026-10-16T11:30:00Z","v":29411,"vw":25.679003},{"c":25.43,"h":25.61,"l":25.43,"n":34,"o":25.61,"t":"2026-10-16T11:45:00Z","v":2317,"vw":25.492293},{"c":25.47,"h":25.53,"l":25.45,"n":31,"o":25.45,"t":"2026-10-16T12:00:00Z","v":4570,"vw":25.492461},{"c":25.48,"h":25.48,"l":25.32,"n":35,"o":25.37,"t":"2026-10-16T12:15:00Z","v":1613,"vw":25.383224},{"c":25.32,"h":25.44,"l":25.29,"n":99,"o":25.44,"t":"2026-10-16T12:30:00Z","v":14226,"vw":25.328593},{"c":25,"h":25.26,"l":24.99,"n":442,"o":25.23,"t":"2026-10-16T12:45:00Z","v":26248,"vw":25.075391},{"c":25.3,"h":25.31,"l":25,"n":130,"o":25.05,"t":"2026-10-16T13:00:00Z","v":8549,"vw":25.157113},{"c":25.06,"h":25.3955,"l":24.98,"n":354,"o":25.32,"t":"2026-10-16T13:15:00Z","v":10090,"vw":25.096864},{"c":25.17,"h":25.32,"l":24.95,"n":2889,"o":25.04,"t":"2026-10-16T13:30:00Z","v":329283,"vw":25.080786},{"c":24.755,"h":25.1499,"l":24.63,"n":3697,"o":25.14,"t":"2026-10-16T13:45:00Z","v":367254,"vw":24.804885},{"c":25.2,"h":25.265,"l":24.66,"n":2984,"o":24.75,"t":"2026-10-16T14:00:00Z","v":285763,"vw":24.965553},{"c":25.02,"h":25.31,"l":25.01,"n":2121,"o":25.22,"t":"2026-10-16T14:15:00Z","v":176231,"vw":25.156479},{"c":25.13,"h":25.24,"l":24.98,"n":2835,"o":25.02,"t":"2026-10-16T14:30:00Z","v":254687,"vw":25.120461},{"c":24.68,"h":25.14,"l":24.68,"n":3170,"o":25.13,"t":"2026-10-16T14:45:00Z","v":283591,"vw":24.873653},{"c":24.55,"h":24.72,"l":24.43,"n":3835,"o":24.68,"t":"2026-10-16T15:00:00Z","v":406895,"vw":24.563976},{"c":24.515,"h":24.62,"l":24.4,"n":3271,"o":24.55,"t":"2026-10-16T15:15:00Z","v":295497,"vw":24.50323},{"c":24.46,"h":24.59,"l":24.45,"n":2545,"o":24.52,"t":"2026-10-16T15:30:00Z","v":224259,"vw":24.526954},{"c":24.14,"h":24.5,"l":24.13,"n":3256,"o":24.455,"t":"2026-10-16T15:45:00Z","v":336039,"vw":24.273064},{"c":24.09,"h":24.15,"l":23.97,"n":3516,"o":24.12,"t":"2026-10-16T16:00:00Z","v":334415,"vw":24.032904},{"c":24.02,"h":24.11,"l":23.93,"n":2981,"o":24.09,"t":"2026-10-16T16:15:00Z","v":313056,"vw":24.033584},{"c":23.985,"h":24.03,"l":23.85,"n":2820,"o":24.03,"t":"2026-10-16T16:30:00Z","v":281394,"vw":23.92943},{"c":23.92,"h":24.07,"l":23.85,"n":2892,"o":23.985,"t":"2026-10-16T16:45:00Z","v":309491,"vw":23.92012},{"c":23.71,"h":23.94,"l":23.68,"n":3232,"o":23.92,"t":"2026-10-16T17:00:00Z","v":379299,"vw":23.786985},{"c":23.71,"h":23.79,"l":23.58,"n":3096,"o":23.705,"t":"2026-10-16T17:15:00Z","v":330176,"vw":23.661017},{"c":24.11,"h":24.16,"l":23.68,"n":3984,"o":23.71,"t":"2026-10-16T17:30:00Z","v":403553,"vw":23.927219},{"c":24.11,"h":24.41,"l":24.07,"n":5640,"o":24.09,"t":"2026-10-16T17:45:00Z","v":719786,"vw":24.274506},{"c":24.18,"h":24.23,"l":24.04,"n":4803,"o":24.11,"t":"2026-10-16T18:00:00Z","v":460990,"vw":24.153161},{"c":24.17,"h":24.24,"l":24.095,"n":2646,"o":24.185,"t":"2026-10-16T18:15:00Z","v":224290,"vw":24.17069},{"c":23.96,"h":24.23,"l":23.885,"n":2368,"o":24.16,"t":"2026-10-16T18:30:00Z","v":198495,"vw":24.070769},{"c":23.905,"h":24.05,"l":23.83,"n":2771,"o":23.97,"t":"2026-10-16T18:45:00Z","v":263619,"vw":23.925384},{"c":23.96,"h":23.98,"l":23.54,"n":4476,"o":23.9,"t":"2026-10-16T19:00:00Z","v":484079,"vw":23.754384},{"c":24.1,"h":24.13,"l":23.875,"n":2366,"o":23.98,"t":"2026-10-16T19:15:00Z","v":271300,"vw":24.022071},{"c":23.95,"h":24.14,"l":23.91,"n":2898,"o":24.11,"t":"2026-10-16T19:30:00Z","v":327962,"vw":24.004947},{"c":24.1,"h":24.23,"l":23.915,"n":9647,"o":23.96,"t":"2026-10-16T19:45:00Z","v":1099499,"vw":24.066444},{"c":24.1,"h":24.3725,"l":23.99,"n":115,"o":24.09,"t":"2026-10-16T20:00:00Z","v":695903,"vw":24.089495},{"c":24,"h":24.1,"l":23.97,"n":36,"o":24.05,"t":"2026-10-16T20:15:00Z","v":3229,"vw":24.021737},{"c":24.09,"h":24.09,"l":24,"n":21,"o":24.08,"t":"2026-10-16T20:30:00Z","v":3302,"vw":24.055177},{"c":24.01,"h":24.09,"l":24,"n":148,"o":24.06,"t":"2026-10-16T20:45:00Z","v":6848,"vw":24.058814},{"c":24.07,"h":24.0786,"l":24,"n":23,"o":24.01,"t":"2026-10-16T21:00:00Z","v":3349,"vw":24.037606},{"c":23.97,"h":24.01,"l":23.97,"n":30,"o":24,"t":"2026-10-16T21:15:00Z","v":3149,"vw":23.994688},{"c":24,"h":24,"l":23.9992,"n":4,"o":24,"t":"2026-10-16T21:30:00Z","v":461,"vw":23.999826},{"c":24.02,"h":24.19,"l":23.99,"n":120,"o":24.07,"t":"2026-10-16T21:45:00Z","v":2365,"vw":24.1},{"c":23.99,"h":24.19,"l":23.99,"n":14,"o":24.19,"t":"2026-10-16T22:00:00Z","v":1842,"vw":24.018208},{"c":23.91,"h":24.1824,"l":23.91,"n":89,"o":24,"t":"2026-10-16T22:15:00Z","v":3593,"vw":23.970437},{"c":23.8708,"h":24.24,"l":23.8708,"n":7,"o":23.92,"t":"2026-10-16T22:30:00Z","v":893,"vw":23.982162},{"c":24.05,"h":24.1223,"l":23.85,"n":11,"o":24.1223,"t":"2026-10-16T22:45:00Z","v":1024,"vw":23.965324},{"c":23.99,"h":24.05,"l":23.85,"n":32,"o":24.05,"t":"2026-10-16T23:00:00Z","v":1603,"vw":23.96163},{"c":23.89,"h":23.89,"l":23.87,"n":35,"o":23.88,"t":"2026-10-16T23:15:00Z","v":1464,"vw":23.876411},{"c":23.914,"h":23.914,"l":23.85,"n":11,"o":23.9,"t":"2026-10-16T23:30:00Z","v":577,"vw":23.883104},{"c":24.12,"h":24.1258,"l":23.85,"n":9,"o":24.07,"t":"2026-10-16T23:45:00Z","v":1371,"vw":24.085726},{"c":24.73,"h":24.9603,"l":24.65,"n":463,"o":24.73,"t":"2026-10-19T08:00:00Z","v":29383,"vw":24.768011},{"c":24.9688,"h":24.9688,"l":24.9688,"n":3,"o":24.9688,"t":"2026-10-19T08:15:00Z","v":594,"vw":24.9688},{"c":24.81,"h":24.87,"l":24.8,"n":36,"o":24.8,"t":"2026-10-19T08:30:00Z","v":6188,"vw":24.836957},{"c":24.8,"h":24.84,"l":24.8,"n":29,"o":24.81,"t":"2026-10-19T08:45:00Z","v":1506,"vw":24.831545},{"c":24.805,"h":24.805,"l":24.71,"n":49,"o":24.73,"t":"2026-10-19T09:00:00Z","v":1137,"vw":24.745961},{"c":24.8868,"h":24.8868,"l":24.8868,"n":2,"o":24.8868,"t":"2026-10-19T09:15:00Z","v":1010,"vw":24.8868},{"c":24.845,"h":24.94,"l":24.81,"n":49,"o":24.81,"t":"2026-10-19T09:30:00Z","v":23970,"vw":24.897479},{"c":24.81,"h":24.91,"l":24.81,"n":16,"o":24.91,"t":"2026-10-19T09:45:00Z","v":2087,"vw":24.869494},{"c":24.9,"h":24.9,"l":24.87,"n":20,"o":24.87,"t":"2026-10-19T10:00:00Z","v":1413,"vw":24.884876},{"c":24.58,"h":24.73,"l":24.58,"n":139,"o":24.73,"t":"2026-10-19T10:15:00Z","v":7302,"vw":24.65089},{"c":24.5,"h":24.5,"l":24.4,"n":20,"o":24.5,"t":"2026-10-19T10:30:00Z","v":2657,"vw":24.479887},{"c":24.74,"h":24.74,"l":24.74,"n":4,"o":24.74,"t":"2026-10-19T10:45:00Z","v":191,"vw":24.74},{"c":24.5143,"h":24.8964,"l":24.5,"n":148,"o":24.7203,"t":"2026-10-19T11:00:00Z","v":9765,"vw":24.630354},{"c":24.8703,"h":24.8703,"l":24.49,"n":18,"o":24.49,"t":"2026-10-19T11:15:00Z","v":5483,"vw":24.516158},{"c":24.94,"h":24.94,"l":24.56,"n":5,"o":24.94,"t":"2026-10-19T11:30:00Z","v":454,"vw":24.730787},{"c":24.878,"h":24.878,"l":24.66,"n":27,"o":24.68,"t":"2026-10-19T11:45:00Z","v":2976,"vw":24.707938},{"c":24.75,"h":24.8,"l":24.68,"n":68,"o":24.74,"t":"2026-10-19T12:00:00Z","v":49274,"vw":24.73989},{"c":24.8,"h":24.9,"l":24.09,"n":75,"o":24.79,"t":"2026-10-19T12:15:00Z","v":597721,"vw":24.113009},{"c":24.77,"h":24.9,"l":24.72,"n":122,"o":24.8011,"t":"2026-10-19T12:30:00Z","v":8209,"vw":24.761969},{"c":24.69,"h":24.73,"l":24.69,"n":35,"o":24.73,"t":"2026-10-19T12:45:00Z","v":3865,"vw":24.720643},{"c":24.7,"h":24.782,"l":24.64,"n":71,"o":24.64,"t":"2026-10-19T13:00:00Z","v":5736,"vw":24.749781},{"c":24.8,"h":24.83,"l":24.58,"n":159,"o":24.62,"t":"2026-10-19T13:15:00Z","v":8868,"vw":24.651236},{"c":25.19,"h":25.25,"l":24.54,"n":3915,"o":24.75,"t":"2026-10-19T13:30:00Z","v":444474,"vw":24.98999},{"c":25.51,"h":25.64,"l":25.13,"n":5315,"o":25.175,"t":"2026-10-19T13:45:00Z","v":644056,"vw":25.450631},{"c":25.8901,"h":25.915,"l":25.27,"n":4909,"o":25.52,"t":"2026-10-19T14:00:00Z","v":654695,"vw":25.541301},{"c":26,"h":26.12,"l":25.85,"n":4750,"o":25.89,"t":"2026-10-19T14:15:00Z","v":531190,"vw":25.992279},{"c":25.94,"h":26.08,"l":25.77,"n":3074,"o":25.9967,"t":"2026-10-19T14:30:00Z","v":305657,"vw":25.900051},{"c":25.98,"h":26.23,"l":25.96,"n":4237,"o":25.96,"t":"2026-10-19T14:45:00Z","v":497136,"vw":26.084679},{"c":25.8301,"h":26.04,"l":25.83,"n":2804,"o":25.96,"t":"2026-10-19T15:00:00Z","v":362596,"vw":25.946027},{"c":26.04,"h":26.04,"l":25.74,"n":2657,"o":25.84,"t":"2026-10-19T15:15:00Z","v":306390,"vw":25.897747},{"c":25.8755,"h":26.055,"l":25.8423,"n":1854,"o":26.04,"t":"2026-10-19T15:30:00Z","v":238985,"vw":25.938526},{"c":25.89,"h":25.97,"l":25.785,"n":1685,"o":25.87,"t":"2026-10-19T15:45:00Z","v":180035,"vw":25.88283},{"c":25.7201,"h":25.9,"l":25.591,"n":1769,"o":25.88,"t":"2026-10-19T16:00:00Z","v":225720,"vw":25.71509},{"c":25.64,"h":25.805,"l":25.6,"n":1438,"o":25.7297,"t":"2026-10-19T16:15:00Z","v":211053,"vw":25.70882},{"c":25.56,"h":25.63,"l":25.505,"n":1222,"o":25.625,"t":"2026-10-19T16:30:00Z","v":101940,"vw":25.550987},{"c":25.44,"h":25.565,"l":25.4301,"n":1256,"o":25.56,"t":"2026-10-19T16:45:00Z","v":111237,"vw":25.501366},{"c":25.46,"h":25.46,"l":25.2318,"n":1436,"o":25.43,"t":"2026-10-19T17:00:00Z","v":138091,"vw":25.339178},{"c":25.51,"h":25.56,"l":25.4,"n":1075,"o":25.46,"t":"2026-10-19T17:15:00Z","v":129347,"vw":25.505444},{"c":25.38,"h":25.565,"l":25.36,"n":1463,"o":25.51,"t":"2026-10-19T17:30:00Z","v":146036,"vw":25.462092},{"c":25.355,"h":25.39,"l":25.265,"n":1228,"o":25.35,"t":"2026-10-19T17:45:00Z","v":106801,"vw":25.322366},{"c":25.28,"h":25.45,"l":25.28,"n":1058,"o":25.36,"t":"2026-10-19T18:00:00Z","v":103719,"vw":25.352311},{"c":25.17,"h":25.33,"l":25.07,"n":1223,"o":25.29,"t":"2026-10-19T18:15:00Z","v":154205,"vw":25.206471},{"c":25.25,"h":25.29,"l":25.14,"n":1344,"o":25.165,"t":"2026-10-19T18:30:00Z","v":141783,"vw":25.220781},{"c":25.15,"h":25.275,"l":25.105,"n":1435,"o":25.26,"t":"2026-10-19T18:45:00Z","v":129491,"vw":25.179843},{"c":25.085,"h":25.15,"l":25.055,"n":1419,"o":25.145,"t":"2026-10-19T19:00:00Z","v":147608,"vw":25.108732},{"c":25.265,"h":25.375,"l":25.075,"n":1972,"o":25.08,"t":"2026-10-19T19:15:00Z","v":196784,"vw":25.20116},{"c":25.365,"h":25.49,"l":25.26,"n":2122,"o":25.26,"t":"2026-10-19T19:30:00Z","v":191898,"vw":25.403524},{"c":25.5617,"h":25.58,"l":25.275,"n":5575,"o":25.365,"t":"2026-10-19T19:45:00Z","v":659778,"vw":25.445523},{"c":25.523,"h":25.7,"l":25.52,"n":85,"o":25.54,"t":"2026-10-19T20:00:00Z","v":309798,"vw":25.546735},{"c":25.68,"h":25.6877,"l":25.6,"n":30,"o":25.6,"t":"2026-10-19T20:15:00Z","v":3687,"vw":25.656227},{"c":25.73,"h":25.73,"l":25.54,"n":8,"o":25.54,"t":"2026-10-19T20:30:00Z","v":1562,"vw":25.605544},{"c":25.75,"h":25.82,"l":25.7,"n":38,"o":25.75,"t":"2026-10-19T20:45:00Z","v":3422,"vw":25.756916},{"c":25.73,"h":25.9,"l":25.73,"n":10,"o":25.9,"t":"2026-10-19T21:00:00Z","v":777,"vw":25.824688},{"c":25.8,"h":25.8,"l":25.77,"n":11,"o":25.77,"t":"2026-10-19T21:15:00Z","v":749,"vw":25.79},{"c":25.9,"h":25.9,"l":25.72,"n":6,"o":25.73,"t":"2026-10-19T21:30:00Z","v":865,"vw":25.76955},{"c":25.74,"h":25.8,"l":25.72,"n":11,"o":25.74,"t":"2026-10-19T21:45:00Z","v":1646,"vw":25.737372},{"c":25.72,"h":25.81,"l":25.71,"n":33,"o":25.8,"t":"2026-10-19T22:00:00Z","v":7390,"vw":25.778726},{"c":25.94,"h":25.94,"l":25.8,"n":62,"o":25.8,"t":"2026-10-19T22:15:00Z","v":4880,"vw":25.875126},{"c":25.9915,"h":26,"l":25.83,"n":26,"o":25.96,"t":"2026-10-19T22:30:00Z","v":2462,"vw":25.916651},{"c":25.9317,"h":25.9551,"l":25.71,"n":13,"o":25.94,"t":"2026-10-19T22:45:00Z","v":692,"vw":25.873534},{"c":25.91,"h":25.91,"l":25.91,"n":2,"o":25.91,"t":"2026-10-19T23:00:00Z","v":617,"vw":25.91},{"c":25.75,"h":25.8839,"l":25.75,"n":9,"o":25.8839,"t":"2026-10-19T23:15:00Z","v":351,"vw":25.809511},{"c":25.82,"h":25.85,"l":25.8084,"n":5,"o":25.8487,"t":"2026-10-19T23:30:00Z","v":1336,"vw":25.826925},{"c":25.71,"h":25.82,"l":25.71,"n":12,"o":25.82,"t":"2026-10-19T23:45:00Z","v":1581,"vw":25.727784},{"c":25.24,"h":25.82,"l":25.23,"n":358,"o":25.46,"t":"2026-10-20T08:00:00Z","v":19952,"vw":25.544263},{"c":25.33,"h":25.33,"l":25.25,"n":37,"o":25.25,"t":"2026-10-20T08:15:00Z","v":609,"vw":25.293786},{"c":25.4,"h":25.4,"l":25.4,"n":12,"o":25.4,"t":"2026-10-20T08:30:00Z","v":555,"vw":25.4},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-20T08:45:00Z","v":200,"vw":25.43},{"c":25.16,"h":25.2,"l":25.16,"n":8,"o":25.2,"t":"2026-10-20T09:00:00Z","v":918,"vw":25.180689},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-20T09:15:00Z","v":950,"vw":25.19},{"c":25.1,"h":25.1,"l":25,"n":4,"o":25,"t":"2026-10-20T09:30:00Z","v":603,"vw":25.068966},{"c":25.165,"h":25.21,"l":25.07,"n":32,"o":25.07,"t":"2026-10-20T09:45:00Z","v":3738,"vw":25.154338},{"c":25.21,"h":25.21,"l":25.21,"n":8,"o":25.21,"t":"2026-10-20T10:00:00Z","v":257,"vw":25.21},{"c":25.28,"h":25.28,"l":25.18,"n":37,"o":25.28,"t":"2026-10-20T10:15:00Z","v":1324,"vw":25.230238},{"c":25.16,"h":25.18,"l":25.16,"n":10,"o":25.18,"t":"2026-10-20T10:45:00Z","v":452,"vw":25.170909},{"c":25.0663,"h":25.35,"l":25.0624,"n":54,"o":25.35,"t":"2026-10-20T11:00:00Z","v":5931,"vw":25.113517},{"c":25.16,"h":25.1809,"l":25.07,"n":20,"o":25.1,"t":"2026-10-20T11:15:00Z","v":12068,"vw":25.109284},{"c":25.07,"h":25.1,"l":25,"n":68,"o":25.0749,"t":"2026-10-20T11:30:00Z","v":8207,"vw":25.038196},{"c":24.99,"h":25.1,"l":24.98,"n":72,"o":25.1,"t":"2026-10-20T11:45:00Z","v":10551,"vw":25.062011},{"c":25.0189,"h":25.02,"l":24.8772,"n":50,"o":25,"t":"2026-10-20T12:00:00Z","v":6295,"vw":24.983673},{"c":25.05,"h":25.05,"l":24.98,"n":25,"o":25.013,"t":"2026-10-20T12:15:00Z","v":7217,"vw":25.019189},{"c":25.11,"h":25.11,"l":24.9001,"n":28,"o":25,"t":"2026-10-20T12:30:00Z","v":24630,"vw":24.91069},{"c":25.13,"h":25.2,"l":25.11,"n":32,"o":25.15,"t":"2026-10-20T12:45:00Z","v":2871,"vw":25.159104},{"c":25.1494,"h":25.21,"l":25.0484,"n":35,"o":25.11,"t":"2026-10-20T13:00:00Z","v":7731,"vw":25.127241},{"c":25,"h":25.18,"l":24.88,"n":211,"o":25.02,"t":"2026-10-20T13:15:00Z","v":10105,"vw":25.016503},{"c":25.66,"h":26,"l":24.925,"n":3668,"o":25,"t":"2026-10-20T13:30:00Z","v":408979,"vw":25.533687},{"c":26.27,"h":26.27,"l":25.63,"n":4259,"o":25.655,"t":"2026-10-20T13:45:00Z","v":630120,"vw":26.061207},{"c":26.595,"h":26.79,"l":26.19,"n":5517,"o":26.23,"t":"2026-10-20T14:00:00Z","v":706169,"vw":26.506387},{"c":27.07,"h":27.12,"l":26.5562,"n":5469,"o":26.59,"t":"2026-10-20T14:15:00Z","v":719130,"vw":26.900439},{"c":27.295,"h":27.46,"l":27.055,"n":4372,"o":27.075,"t":"2026-10-20T14:30:00Z","v":530682,"vw":27.290167},{"c":27.28,"h":27.45,"l":27.1301,"n":3543,"o":27.295,"t":"2026-10-20T14:45:00Z","v":536196,"vw":27.298443},{"c":26.955,"h":27.32,"l":26.835,"n":2755,"o":27.28,"t":"2026-10-20T15:00:00Z","v":390836,"vw":27.088561},{"c":26.88,"h":27.15,"l":26.85,"n":2276,"o":26.96,"t":"2026-10-20T15:15:00Z","v":278885,"vw":26.990148},{"c":26.905,"h":27.02,"l":26.84,"n":1637,"o":26.88,"t":"2026-10-20T15:30:00Z","v":196317,"vw":26.932037},{"c":26.874,"h":26.92,"l":26.68,"n":1717,"o":26.8999,"t":"2026-10-20T15:45:00Z","v":195998,"vw":26.785119},{"c":26.74,"h":26.935,"l":26.64,"n":2331,"o":26.88,"t":"2026-10-20T16:00:00Z","v":243121,"vw":26.776283},{"c":26.56,"h":26.76,"l":26.48,"n":1542,"o":26.74,"t":"2026-10-20T16:15:00Z","v":157320,"vw":26.577391},{"c":26.64,"h":26.665,"l":26.54,"n":1377,"o":26.545,"t":"2026-10-20T16:30:00Z","v":169842,"vw":26.61663},{"c":26.755,"h":26.8821,"l":26.61,"n":1751,"o":26.64,"t":"2026-10-20T16:45:00Z","v":213468,"vw":26.74902},{"c":26.705,"h":26.76,"l":26.64,"n":1207,"o":26.745,"t":"2026-10-20T17:00:00Z","v":103380,"vw":26.706345},{"c":26.68,"h":26.76,"l":26.68,"n":1069,"o":26.7,"t":"2026-10-20T17:15:00Z","v":83233,"vw":26.715646},{"c":26.735,"h":26.765,"l":26.64,"n":1105,"o":26.665,"t":"2026-10-20T17:30:00Z","v":96342,"vw":26.711572},{"c":26.8299,"h":26.8594,"l":26.73,"n":1294,"o":26.75,"t":"2026-10-20T17:45:00Z","v":168464,"vw":26.809583},{"c":26.605,"h":26.835,"l":26.565,"n":1767,"o":26.825,"t":"2026-10-20T18:00:00Z","v":174736,"vw":26.644706},{"c":26.64,"h":26.69,"l":26.6,"n":983,"o":26.605,"t":"2026-10-20T18:15:00Z","v":74635,"vw":26.64105},{"c":26.6,"h":26.685,"l":26.58,"n":1661,"o":26.635,"t":"2026-10-20T18:30:00Z","v":200284,"vw":26.627684},{"c":26.695,"h":26.745,"l":26.59,"n":1299,"o":26.59,"t":"2026-10-20T18:45:00Z","v":128022,"vw":26.698853},{"c":26.675,"h":26.74,"l":26.655,"n":1136,"o":26.695,"t":"2026-10-20T19:00:00Z","v":103375,"vw":26.704917},{"c":26.61,"h":26.725,"l":26.6,"n":1475,"o":26.675,"t":"2026-10-20T19:15:00Z","v":123726,"vw":26.66187},{"c":26.75,"h":26.815,"l":26.62,"n":2547,"o":26.62,"t":"2026-10-20T19:30:00Z","v":280226,"vw":26.737294},{"c":27.055,"h":27.13,"l":26.75,"n":8581,"o":26.76,"t":"2026-10-20T19:45:00Z","v":891707,"vw":27.017475},{"c":27.15,"h":27.2,"l":27.04,"n":103,"o":27.055,"t":"2026-10-20T20:00:00Z","v":334624,"vw":27.060484},{"c":27.15,"h":27.2,"l":27.06,"n":16,"o":27.14,"t":"2026-10-20T20:15:00Z","v":131969,"vw":27.062756},{"c":27.18,"h":27.2,"l":27.06,"n":36,"o":27.15,"t":"2026-10-20T20:30:00Z","v":7426,"vw":27.145427},{"c":27.2788,"h":27.2788,"l":27.1284,"n":41,"o":27.1797,"t":"2026-10-20T20:45:00Z","v":16209,"vw":27.180856},{"c":27.29,"h":27.29,"l":27.17,"n":42,"o":27.2709,"t":"2026-10-20T21:00:00Z","v":5962,"vw":27.217968},{"c":27.29,"h":27.31,"l":27.25,"n":28,"o":27.29,"t":"2026-10-20T21:15:00Z","v":6442,"vw":27.293254},{"c":27.25,"h":27.31,"l":27.25,"n":40,"o":27.28,"t":"2026-10-20T21:30:00Z","v":3089,"vw":27.289786},{"c":27.2653,"h":27.27,"l":27.16,"n":41,"o":27.27,"t":"2026-10-20T21:45:00Z","v":6926,"vw":27.252386},{"c":27.35,"h":27.45,"l":27.2,"n":34,"o":27.2,"t":"2026-10-20T22:00:00Z","v":8431,"vw":27.31612},{"c":27.3692,"h":27.39,"l":27.27,"n":18,"o":27.39,"t":"2026-10-20T22:15:00Z","v":3940,"vw":27.32309},{"c":27.45,"h":27.45,"l":27.33,"n":32,"o":27.33,"t":"2026-10-20T22:30:00Z","v":3488,"vw":27.371871},{"c":27.37,"h":27.374,"l":27.33,"n":17,"o":27.374,"t":"2026-10-20T22:45:00Z","v":2775,"vw":27.353356},{"c":27.37,"h":27.4182,"l":27.31,"n":15,"o":27.4182,"t":"2026-10-20T23:00:00Z","v":2134,"vw":27.382836},{"c":27.42,"h":27.42,"l":27.3,"n":22,"o":27.32,"t":"2026-10-20T23:15:00Z","v":2816,"vw":27.309836},{"c":27.38,"h":27.42,"l":27.25,"n":11,"o":27.4199,"t":"2026-10-20T23:30:00Z","v":4807,"vw":27.410324},{"c":27.34,"h":27.3907,"l":27.34,"n":5,"o":27.35,"t":"2026-10-20T23:45:00Z","v":1404,"vw":27.364549},{"c":27.68,"h":27.7238,"l":27.34,"n":230,"o":27.6,"t":"2026-10-21T08:00:00Z","v":15396,"vw":27.560335},{"c":27.75,"h":27.84,"l":27.6,"n":225,"o":27.6781,"t":"2026-10-21T08:15:00Z","v":25914,"vw":27.735279},{"c":27.65,"h":27.77,"l":27.51,"n":161,"o":27.7,"t":"2026-10-21T08:30:00Z","v":6170,"vw":27.637526},{"c":27.7,"h":27.8,"l":27.65,"n":65,"o":27.65,"t":"2026-10-21T08:45:00Z","v":8076,"vw":27.693342},{"c":27.74,"h":27.8,"l":27.74,"n":54,"o":27.74,"t":"2026-10-21T09:00:00Z","v":2563,"vw":27.747143},{"c":27.8,"h":27.85,"l":27.78,"n":37,"o":27.83,"t":"2026-10-21T09:15:00Z","v":9012,"vw":27.837869},{"c":27.74,"h":27.85,"l":27.74,"n":60,"o":27.82,"t":"2026-10-21T09:30:00Z","v":9117,"vw":27.80516},{"c":27.74,"h":27.74,"l":27.74,"n":6,"o":27.74,"t":"2026-10-21T09:45:00Z","v":770,"vw":27.74},{"c":27.74,"h":27.85,"l":27.74,"n":22,"o":27.77,"t":"2026-10-21T10:00:00Z","v":3572,"vw":27.792036},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-21T10:15:00Z","v":100,"vw":27.7},{"c":27.85,"h":27.85,"l":27.8054,"n":2,"o":27.8054,"t":"2026-10-21T10:30:00Z","v":405,"vw":27.838437},{"c":27.75,"h":27.85,"l":27.71,"n":17,"o":27.71,"t":"2026-10-21T10:45:00Z","v":1742,"vw":27.78996},{"c":27.75,"h":27.84,"l":27.7,"n":140,"o":27.75,"t":"2026-10-21T11:00:00Z","v":12958,"vw":27.754533},{"c":27.84,"h":27.85,"l":27.72,"n":90,"o":27.82,"t":"2026-10-21T11:15:00Z","v":17722,"vw":27.831807},{"c":27.8,"h":27.83,"l":27.7781,"n":37,"o":27.83,"t":"2026-10-21T11:30:00Z","v":3165,"vw":27.802109},{"c":27.8,"h":27.84,"l":27.741,"n":55,"o":27.77,"t":"2026-10-21T11:45:00Z","v":6413,"vw":27.808974},{"c":27.8045,"h":27.8214,"l":27.8045,"n":5,"o":27.8214,"t":"2026-10-21T12:00:00Z","v":2209,"vw":27.819864},{"c":27.728,"h":27.81,"l":27.7,"n":64,"o":27.76,"t":"2026-10-21T12:15:00Z","v":11473,"vw":27.75252},{"c":27.7977,"h":27.85,"l":27.69,"n":228,"o":27.72,"t":"2026-10-21T12:30:00Z","v":26110,"vw":27.748891},{"c":27.68,"h":27.84,"l":27.68,"n":221,"o":27.83,"t":"2026-10-21T12:45:00Z","v":35556,"vw":27.78512},{"c":27.8311,"h":27.96,"l":27.7,"n":329,"o":27.7,"t":"2026-10-21T13:00:00Z","v":70914,"vw":27.855783},{"c":27.91,"h":28,"l":27.75,"n":296,"o":27.85,"t":"2026-10-21T13:15:00Z","v":46049,"vw":27.855783},{"c":27.22,"h":27.948,"l":27.1005,"n":4535,"o":27.9,"t":"2026-10-21T13:30:00Z","v":626874,"vw":27.46824},{"c":27.345,"h":27.45,"l":27.07,"n":2910,"o":27.21,"t":"2026-10-21T13:45:00Z","v":384039,"vw":27.309362},{"c":27.22,"h":27.38,"l":26.98,"n":2773,"o":27.32,"t":"2026-10-21T14:00:00Z","v":306397,"vw":27.167295},{"c":27.59,"h":27.61,"l":27.16,"n":1638,"o":27.235,"t":"2026-10-21T14:15:00Z","v":182250,"vw":27.467024},{"c":27.94,"h":27.96,"l":27.55,"n":2138,"o":27.575,"t":"2026-10-21T14:30:00Z","v":298904,"vw":27.725046},{"c":28.46,"h":28.492,"l":27.915,"n":3065,"o":27.93,"t":"2026-10-21T14:45:00Z","v":346078,"vw":28.269562},{"c":28.72,"h":28.79,"l":28.42,"n":3796,"o":28.45,"t":"2026-10-21T15:00:00Z","v":495845,"vw":28.622293},{"c":28.46,"h":28.82,"l":28.41,"n":3170,"o":28.715,"t":"2026-10-21T15:15:00Z","v":357676,"vw":28.619309},{"c":28.89,"h":28.97,"l":28.455,"n":2728,"o":28.46,"t":"2026-10-21T15:30:00Z","v":288511,"vw":28.799132},{"c":29.295,"h":29.35,"l":28.895,"n":4302,"o":28.9,"t":"2026-10-21T15:45:00Z","v":508149,"vw":29.152613},{"c":29.42,"h":29.499,"l":29.22,"n":3947,"o":29.28,"t":"2026-10-21T16:00:00Z","v":397154,"vw":29.353635},{"c":29.86,"h":29.905,"l":29.33,"n":5033,"o":29.42,"t":"2026-10-21T16:15:00Z","v":653834,"vw":29.698841},{"c":30.225,"h":30.225,"l":29.78,"n":5025,"o":29.845,"t":"2026-10-21T16:30:00Z","v":586952,"vw":30.005494},{"c":30.38,"h":30.485,"l":30.1826,"n":3857,"o":30.2127,"t":"2026-10-21T16:45:00Z","v":495654,"vw":30.316687},{"c":30.37,"h":30.47,"l":30.26,"n":3489,"o":30.38,"t":"2026-10-21T17:00:00Z","v":412313,"vw":30.367394},{"c":30.62,"h":30.7,"l":30.18,"n":3623,"o":30.38,"t":"2026-10-21T17:15:00Z","v":542405,"vw":30.445866},{"c":30.3357,"h":31.1,"l":30.245,"n":7529,"o":30.625,"t":"2026-10-21T17:30:00Z","v":1031772,"vw":30.712715},{"c":30.395,"h":30.43,"l":30.315,"n":804,"o":30.345,"t":"2026-10-21T17:45:00Z","v":73262,"vw":30.369348}],"expiry":"2026-10-23","expirations":["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":0.32,"strike":42.920282455861894,"iv":3.2525019777502875,"gamma":0.023570511566804144,"theta":-0.3133480686190965,"vega":0.004030069353087799,"rho":0.00015500469721570586,"breakevenPct":42.4955757319555},{"delta":0.15,"premium":0.2785947271253159,"strike":34.92973635626579,"iv":1.678398895680537,"gamma":0.06276735962367982,"theta":-0.21501552596475643,"vega":0.005310843219768476,"rho":0.000246459470850731,"breakevenPct":16.026795463473754},{"delta":0.2,"premium":0.2968881118881119,"strike":32.92074592074592,"iv":1.2346240093240093,"gamma":0.10086177156177156,"theta":-0.19434825174825174,"vega":0.006310955710955711,"rho":0.00033836222673696556,"breakevenPct":9.466581092878664},{"delta":0.25,"premium":0.3858414872798434,"strike":32.36399217221135,"iv":1.2018027397260274,"gamma":0.11750743639921722,"theta":-0.2145426614481409,"vega":0.007117612524461839,"rho":0.00041908463814689976,"breakevenPct":7.924974985965379},{"delta":0.3,"premium":0.4778163992869875,"strike":31.885918003565063,"iv":1.1682616755793225,"gamma":0.13231033868092693,"theta":-0.22831996434937613,"vega":0.007836898395721926,"rho":0.0004993377122708772,"breakevenPct":6.652609665025704},{"delta":0.35,"premium":0.5723505976095618,"strike":31.45551128818061,"iv":1.1293354581673307,"gamma":0.14572496679946878,"theta":-0.23557954847277557,"vega":0.008344488711819389,"rho":0.0005792131551931436,"breakevenPct":5.545763340880454},{"delta":0.4,"premium":0.7018326693227092,"strike":31.12350597609562,"iv":1.1452717131474104,"gamma":0.14964262948207172,"theta":-0.24885976095617532,"vega":0.008676494023904384,"rho":0.0006569028211084393,"breakevenPct":4.8783609998956265},{"delta":0.45,"premium":0.8410144927536232,"strike":30.793148880105402,"iv":1.1552129117259553,"gamma":0.1518860342555995,"theta":-0.25702687747035574,"vega":0.00888274044795784,"rho":0.0007339713641737813,"breakevenPct":4.248355158540207},{"delta":0.5,"premium":0.9868075422626787,"strike":30.464239271781533,"iv":1.159755656697009,"gamma":0.15297139141742522,"theta":-0.261063589076723,"vega":0.008985695708712613,"rho":0.000810620887566515,"breakevenPct":3.6449062911326853},{"delta":0.55,"premium":1.1396033810143045,"strike":30.139141742522757,"iv":1.1493525357607282,"gamma":0.15271131339401822,"theta":-0.25618712613784134,"vega":0.008855656697009103,"rho":0.0008868570189173901,"breakevenPct":3.0770971281498127},{"delta":0.6,"premium":1.3342767732962448,"strike":29.801112656467318,"iv":1.162322531293463,"gamma":0.14746870653685676,"theta":-0.2528271210013908,"vega":0.008640890125173852,"rho":0.0009608964408493849,"breakevenPct":2.604677639688783},{"delta":0.65,"premium":1.5588873435326844,"strike":29.453407510431155,"iv":1.1870972183588318,"gamma":0.13870292072322668,"theta":-0.24852378303198885,"vega":0.008325452016689846,"rho":0.0010333854958914754,"breakevenPct":2.1990273651799},{"delta":0.7,"premium":1.7744645340751042,"strike":29.105702364394993,"iv":1.1751361613351878,"gamma":0.13126203059805286,"theta":-0.23079082058414463,"vega":0.007769123783031988,"rho":0.0011064776796915372,"breakevenPct":1.7636081676391453},{"delta":0.75,"premium":2.496906077348067,"strike":28.359116022099446,"iv":1.450925414364641,"gamma":0.10028839779005522,"theta":-0.25821325966850833,"vega":0.007087292817679557,"rho":0.0011511065754702733,"breakevenPct":1.684040532039928},{"delta":0.8,"premium":3.3919688426425103,"strike":27.427601251197288,"iv":1.7544537797852147,"gamma":0.07100601525610555,"theta":-0.2771092562510663,"vega":0.006246832212689509,"rho":0.0011869177355657724,"breakevenPct":1.5639152869988369},{"delta":0.85,"premium":4.443040820809408,"strike":26.285510199100656,"iv":1.9730055025322548,"gamma":0.051468511916815236,"theta":-0.25478069564550077,"vega":0.005349970235156045,"rho":0.0012221286933624248,"breakevenPct":1.263967770341297},{"delta":0.9,"premium":6.78909748725243,"strike":23.879897381839548,"iv":2.6822924738066645,"gamma":0.028519028156541514,"theta":-0.26056281054734687,"vega":0.00402828154411725,"rho":0.001174967028188057,"breakevenPct":1.0677042975514224}],"put":[{"delta":0.1,"premium":0.13392561983471074,"strike":27.14876033057851,"iv":1.2146669421487604,"gamma":0.0644115702479339,"theta":-0.11887851239669421,"vega":0.003908264462809918,"rho":-0.0001907950996602151,"breakevenPct":10.974345985355734},{"delta":0.15,"premium":0.2087209302325581,"strike":27.88372093023256,"iv":1.1482697674418605,"gamma":0.09018837209302326,"theta":-0.14928837209302326,"vega":0.0052441860465116275,"rho":-0.0002827788795812246,"breakevenPct":8.798813643104303},{"delta":0.2,"premium":0.3033645655877342,"strike":28.340715502555366,"iv":1.1540807495741057,"gamma":0.1074427597955707,"theta":-0.179990800681431,"vega":0.0062495741056218055,"rho":-0.00037494751340527585,"breakevenPct":7.604709385507883},{"delta":0.25,"premium":0.405,"strike":28.75,"iv":1.1527500000000002,"gamma":0.1222,"theta":-0.20379999999999998,"vega":0.0071,"rho":-0.0004669970234705904,"breakevenPct":6.590871642774751},{"delta":0.3,"premium":0.5066666666666667,"strike":29.141025641025642,"iv":1.132020512820513,"gamma":0.13644358974358975,"theta":-0.2190076923076923,"vega":0.007797435897435897,"rho":-0.0005587033004076895,"breakevenPct":5.637307713432276},{"delta":0.35,"premium":0.6075462392108506,"strike":29.514796547472255,"iv":1.095941800246609,"gamma":0.15036214549938345,"theta":-0.22664870530209616,"vega":0.008314796547472256,"rho":-0.0006500908774643946,"breakevenPct":4.738011836344026},{"delta":0.4,"premium":0.7647595561035758,"strike":29.823057953144268,"iv":1.1280626387176327,"gamma":0.15165684340320593,"theta":-0.24224673242909986,"vega":0.008623057953144267,"rho":-0.0007442428604733813,"breakevenPct":4.240242553828668},{"delta":0.45,"premium":0.9348749999999999,"strike":30.14013157894737,"iv":1.1572901315789474,"gamma":0.15169934210526317,"theta":-0.2547032894736842,"vega":0.008856052631578947,"rho":-0.0008390714666431846,"breakevenPct":3.755951296927438},{"delta":0.5,"premium":1.122375,"strike":30.46907894736842,"iv":1.1826190789473685,"gamma":0.1500546052631579,"theta":-0.26292697368421053,"vega":0.008987631578947367,"rho":-0.0009348117669310835,"breakevenPct":3.289820572191724},{"delta":0.55,"premium":1.197584745762712,"strike":30.739936440677965,"iv":1.092720444915254,"gamma":0.1611770127118644,"theta":-0.23956239406779659,"vega":0.008856038135593219,"rho":-0.0010242596850559853,"breakevenPct":2.6450759765521354},{"delta":0.6,"premium":1.2628246753246755,"strike":31.00487012987013,"iv":0.9921672077922078,"gamma":0.17333863636363636,"theta":-0.2131038961038961,"vega":0.008692207792207791,"rho":-0.0011131532791847057,"breakevenPct":1.9869980077592546},{"delta":0.65,"premium":1.4197510822510822,"strike":31.2754329004329,"iv":0.9625676406926407,"gamma":0.16992954545454544,"theta":-0.19665367965367964,"vega":0.008259307359307359,"rho":-0.001207422123981304,"breakevenPct":1.6125166644197781},{"delta":0.7,"premium":1.5891729797979794,"strike":31.553661616161616,"iv":0.9362613636363636,"gamma":0.16487840909090912,"theta":-0.17990909090909094,"vega":0.0077819444444444455,"rho":-0.0013024402273604171,"breakevenPct":1.2539507781722299},{"delta":0.75,"premium":1.8196022727272725,"strike":31.86931818181818,"iv":0.9260340909090908,"gamma":0.15181022727272728,"theta":-0.16172727272727275,"vega":0.0070875,"rho":-0.001401116475583576,"breakevenPct":0.9730897706676205},{"delta":0.8,"premium":2.105079113924051,"strike":32.23180379746835,"iv":0.9211973101265822,"gamma":0.1344389240506329,"theta":-0.14107990506329113,"vega":0.0062436708860759485,"rho":-0.0015033537900627362,"breakevenPct":0.7193122967727608},{"delta":0.85,"premium":2.483858093126386,"strike":32.67849223946785,"iv":0.9268186252771619,"gamma":0.11163968957871398,"theta":-0.11768935698447895,"vega":0.005207317073170732,"rho":-0.0016114166293683598,"breakevenPct":0.49552102045982815},{"delta":0.9,"premium":3.453720930232558,"strike":33.69767441860465,"iv":1.0610604651162792,"gamma":0.0745,"theta":-0.10017906976744187,"vega":0.003941860465116279,"rho":-0.0017539354066938102,"breakevenPct":0.33299229404483677}]},"raw":{"call":[{"delta":0.1,"premium":0.32,"strike":42.920282455861894,"iv":3.2525019777502875,"gamma":0.023570511566804144,"theta":-0.3133480686190965,"vega":0.004030069353087799,"rho":0.00015500469721570586,"breakevenPct":42.4955757319555},{"delta":0.15,"premium":0.2785947271253159,"strike":34.92973635626579,"iv":1.678398895680537,"gamma":0.06276735962367982,"theta":-0.21501552596475643,"vega":0.005310843219768476,"rho":0.000246459470850731,"breakevenPct":16.026795463473754},{"delta":0.2,"premium":0.2968881118881119,"strike":32.92074592074592,"iv":1.2346240093240093,"gamma":0.10086177156177156,"theta":-0.19434825174825174,"vega":0.006310955710955711,"rho":0.00033836222673696556,"breakevenPct":9.466581092878664},{"delta":0.25,"premium":0.3858414872798434,"strike":32.36399217221135,"iv":1.2018027397260274,"gamma":0.11750743639921722,"theta":-0.2145426614481409,"vega":0.007117612524461839,"rho":0.00041908463814689976,"breakevenPct":7.924974985965379},{"delta":0.3,"premium":0.4778163992869875,"strike":31.885918003565063,"iv":1.1682616755793225,"gamma":0.13231033868092693,"theta":-0.22831996434937613,"vega":0.007836898395721926,"rho":0.0004993377122708772,"breakevenPct":6.652609665025704},{"delta":0.35,"premium":0.5723505976095618,"strike":31.45551128818061,"iv":1.1293354581673307,"gamma":0.14572496679946878,"theta":-0.23557954847277557,"vega":0.008344488711819389,"rho":0.0005792131551931436,"breakevenPct":5.545763340880454},{"delta":0.4,"premium":0.7018326693227092,"strike":31.12350597609562,"iv":1.1452717131474104,"gamma":0.14964262948207172,"theta":-0.24885976095617532,"vega":0.008676494023904384,"rho":0.0006569028211084393,"breakevenPct":4.8783609998956265},{"delta":0.45,"premium":0.8410144927536232,"strike":30.793148880105402,"iv":1.1552129117259553,"gamma":0.1518860342555995,"theta":-0.25702687747035574,"vega":0.00888274044795784,"rho":0.0007339713641737813,"breakevenPct":4.248355158540207},{"delta":0.5,"premium":0.9868075422626787,"strike":30.464239271781533,"iv":1.159755656697009,"gamma":0.15297139141742522,"theta":-0.261063589076723,"vega":0.008985695708712613,"rho":0.000810620887566515,"breakevenPct":3.6449062911326853},{"delta":0.55,"premium":1.1396033810143045,"strike":30.139141742522757,"iv":1.1493525357607282,"gamma":0.15271131339401822,"theta":-0.25618712613784134,"vega":0.008855656697009103,"rho":0.0008868570189173901,"breakevenPct":3.0770971281498127},{"delta":0.6,"premium":1.3342767732962448,"strike":29.801112656467318,"iv":1.162322531293463,"gamma":0.14746870653685676,"theta":-0.2528271210013908,"vega":0.008640890125173852,"rho":0.0009608964408493849,"breakevenPct":2.604677639688783},{"delta":0.65,"premium":1.5588873435326844,"strike":29.453407510431155,"iv":1.1870972183588318,"gamma":0.13870292072322668,"theta":-0.24852378303198885,"vega":0.008325452016689846,"rho":0.0010333854958914754,"breakevenPct":2.1990273651799},{"delta":0.7,"premium":1.7744645340751042,"strike":29.105702364394993,"iv":1.1751361613351878,"gamma":0.13126203059805286,"theta":-0.23079082058414463,"vega":0.007769123783031988,"rho":0.0011064776796915372,"breakevenPct":1.7636081676391453},{"delta":0.75,"premium":2.496906077348067,"strike":28.359116022099446,"iv":1.450925414364641,"gamma":0.10028839779005522,"theta":-0.25821325966850833,"vega":0.007087292817679557,"rho":0.0011511065754702733,"breakevenPct":1.684040532039928},{"delta":0.8,"premium":3.3919688426425103,"strike":27.427601251197288,"iv":1.7544537797852147,"gamma":0.07100601525610555,"theta":-0.2771092562510663,"vega":0.006246832212689509,"rho":0.0011869177355657724,"breakevenPct":1.5639152869988369},{"delta":0.85,"premium":4.443040820809408,"strike":26.285510199100656,"iv":1.9730055025322548,"gamma":0.051468511916815236,"theta":-0.25478069564550077,"vega":0.005349970235156045,"rho":0.0012221286933624248,"breakevenPct":1.263967770341297},{"delta":0.9,"premium":6.78909748725243,"strike":23.879897381839548,"iv":2.6822924738066645,"gamma":0.028519028156541514,"theta":-0.26056281054734687,"vega":0.00402828154411725,"rho":0.001174967028188057,"breakevenPct":1.0677042975514224}],"put":[{"delta":0.1,"premium":0.13392561983471074,"strike":27.14876033057851,"iv":1.2146669421487604,"gamma":0.0644115702479339,"theta":-0.11887851239669421,"vega":0.003908264462809918,"rho":-0.0001907950996602151,"breakevenPct":10.974345985355734},{"delta":0.15,"premium":0.2087209302325581,"strike":27.88372093023256,"iv":1.1482697674418605,"gamma":0.09018837209302326,"theta":-0.14928837209302326,"vega":0.0052441860465116275,"rho":-0.0002827788795812246,"breakevenPct":8.798813643104303},{"delta":0.2,"premium":0.3033645655877342,"strike":28.340715502555366,"iv":1.1540807495741057,"gamma":0.1074427597955707,"theta":-0.179990800681431,"vega":0.0062495741056218055,"rho":-0.00037494751340527585,"breakevenPct":7.604709385507883},{"delta":0.25,"premium":0.405,"strike":28.75,"iv":1.1527500000000002,"gamma":0.1222,"theta":-0.20379999999999998,"vega":0.0071,"rho":-0.0004669970234705904,"breakevenPct":6.590871642774751},{"delta":0.3,"premium":0.5066666666666667,"strike":29.141025641025642,"iv":1.132020512820513,"gamma":0.13644358974358975,"theta":-0.2190076923076923,"vega":0.007797435897435897,"rho":-0.0005587033004076895,"breakevenPct":5.637307713432276},{"delta":0.35,"premium":0.6075462392108506,"strike":29.514796547472255,"iv":1.095941800246609,"gamma":0.15036214549938345,"theta":-0.22664870530209616,"vega":0.008314796547472256,"rho":-0.0006500908774643946,"breakevenPct":4.738011836344026},{"delta":0.4,"premium":0.7647595561035758,"strike":29.823057953144268,"iv":1.1280626387176327,"gamma":0.15165684340320593,"theta":-0.24224673242909986,"vega":0.008623057953144267,"rho":-0.0007442428604733813,"breakevenPct":4.240242553828668},{"delta":0.45,"premium":0.9348749999999999,"strike":30.14013157894737,"iv":1.1572901315789474,"gamma":0.15169934210526317,"theta":-0.2547032894736842,"vega":0.008856052631578947,"rho":-0.0008390714666431846,"breakevenPct":3.755951296927438},{"delta":0.5,"premium":1.122375,"strike":30.46907894736842,"iv":1.1826190789473685,"gamma":0.1500546052631579,"theta":-0.26292697368421053,"vega":0.008987631578947367,"rho":-0.0009348117669310835,"breakevenPct":3.289820572191724},{"delta":0.55,"premium":1.197584745762712,"strike":30.739936440677965,"iv":1.092720444915254,"gamma":0.1611770127118644,"theta":-0.23956239406779659,"vega":0.008856038135593219,"rho":-0.0010242596850559853,"breakevenPct":2.6450759765521354},{"delta":0.6,"premium":1.2628246753246755,"strike":31.00487012987013,"iv":0.9921672077922078,"gamma":0.17333863636363636,"theta":-0.2131038961038961,"vega":0.008692207792207791,"rho":-0.0011131532791847057,"breakevenPct":1.9869980077592546},{"delta":0.65,"premium":1.4197510822510822,"strike":31.2754329004329,"iv":0.9625676406926407,"gamma":0.16992954545454544,"theta":-0.19665367965367964,"vega":0.008259307359307359,"rho":-0.001207422123981304,"breakevenPct":1.6125166644197781},{"delta":0.7,"premium":1.5891729797979794,"strike":31.553661616161616,"iv":0.9362613636363636,"gamma":0.16487840909090912,"theta":-0.17990909090909094,"vega":0.0077819444444444455,"rho":-0.0013024402273604171,"breakevenPct":1.2539507781722299},{"delta":0.75,"premium":1.8196022727272725,"strike":31.86931818181818,"iv":0.9260340909090908,"gamma":0.15181022727272728,"theta":-0.16172727272727275,"vega":0.0070875,"rho":-0.001401116475583576,"breakevenPct":0.9730897706676205},{"delta":0.8,"premium":2.105079113924051,"strike":32.23180379746835,"iv":0.9211973101265822,"gamma":0.1344389240506329,"theta":-0.14107990506329113,"vega":0.0062436708860759485,"rho":-0.0015033537900627362,"breakevenPct":0.7193122967727608},{"delta":0.85,"premium":2.483858093126386,"strike":32.67849223946785,"iv":0.9268186252771619,"gamma":0.11163968957871398,"theta":-0.11768935698447895,"vega":0.005207317073170732,"rho":-0.0016114166293683598,"breakevenPct":0.49552102045982815},{"delta":0.9,"premium":3.453720930232558,"strike":33.69767441860465,"iv":1.0610604651162792,"gamma":0.0745,"theta":-0.10017906976744187,"vega":0.003941860465116279,"rho":-0.0017539354066938102,"breakevenPct":0.33299229404483677}]}},"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"}}