{"symbol":"BCAX","url":"https://intraalpha.com/companies/BCAX","capturedAt":"2026-10-22T16:15:59.608Z","state":"ready","quote":{"symbol":"BCAX","last_price":17.44,"prev_close":17.91,"regular_close":17.44,"change":-0.47,"change_pct":-2.6242,"regular_change":-0.47,"regular_change_pct":-2.6242,"extended_change":0,"extended_change_pct":0,"bid":17.43,"ask":17.48,"bid_size":200,"ask_size":400,"volume":226756,"vwap":17.610815,"open":17.92,"high":18.07,"low":17.39,"close":17.44,"trade_count":3190,"last_trade_at":"2026-10-22T16:13:44.061277439Z","last_quote_at":"2026-10-22T16:15:22.505676383Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:15:57.280783597-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BCAX","fetched_at":"2026-10-22T16:15:58.682390+00:00","name":"Bicara Therapeutics Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Bicara Therapeutics Inc., a clinical-stage biopharmaceutical company, develops bifunctional therapies for solid tumors. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1185157000,"ebitda":-201834000,"pe_ratio":null,"peg_ratio":null,"book_value":7.11,"dividend_per_share":null,"dividend_yield":null,"eps":-3.08,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.261,"return_on_equity_ttm":-0.41,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":35.67,"analyst_number":3,"beta":-0.693,"fifty_two_week_high":30.99,"fifty_two_week_low":13.7,"fifty_day_ma":21.24,"two_hundred_day_ma":21.32,"shares_outstanding":66173000,"forward_pe":null,"price_to_sales":null,"price_to_book":2.892,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:15:58.682390+00:00"},"optionObservedAt":"2026-10-22T16:01:46.650Z","bars":[{"c":17.34,"h":17.54,"l":17.34,"n":79,"o":17.4,"t":"2026-10-15T11:05:00Z","v":4793,"vw":17.430075},{"c":17.35,"h":17.35,"l":17.35,"n":19,"o":17.35,"t":"2026-10-15T11:10:00Z","v":283,"vw":17.35},{"c":17.575,"h":17.725,"l":17.275,"n":34,"o":17.51,"t":"2026-10-15T13:30:00Z","v":4014,"vw":17.524346},{"c":17.535,"h":17.575,"l":17.33,"n":49,"o":17.575,"t":"2026-10-15T13:35:00Z","v":2665,"vw":17.541439},{"c":17.51,"h":17.58,"l":17.25,"n":100,"o":17.52,"t":"2026-10-15T13:40:00Z","v":12239,"vw":17.506098},{"c":17.53,"h":17.535,"l":17.4,"n":54,"o":17.5,"t":"2026-10-15T13:45:00Z","v":5322,"vw":17.474241},{"c":17.66,"h":17.71,"l":17.47,"n":169,"o":17.53,"t":"2026-10-15T13:50:00Z","v":12589,"vw":17.607502},{"c":17.71,"h":17.72,"l":17.53,"n":124,"o":17.69,"t":"2026-10-15T13:55:00Z","v":11926,"vw":17.672696},{"c":17.76,"h":17.8,"l":17.655,"n":96,"o":17.72,"t":"2026-10-15T14:00:00Z","v":12588,"vw":17.751824},{"c":17.745,"h":17.76,"l":17.74,"n":78,"o":17.7475,"t":"2026-10-15T14:05:00Z","v":5506,"vw":17.750023},{"c":17.8425,"h":17.8425,"l":17.696,"n":185,"o":17.745,"t":"2026-10-15T14:10:00Z","v":12920,"vw":17.79336},{"c":17.9,"h":17.95,"l":17.805,"n":156,"o":17.805,"t":"2026-10-15T14:15:00Z","v":10999,"vw":17.915474},{"c":17.755,"h":17.9,"l":17.755,"n":60,"o":17.9,"t":"2026-10-15T14:20:00Z","v":928,"vw":17.831667},{"c":17.6325,"h":17.75,"l":17.615,"n":122,"o":17.75,"t":"2026-10-15T14:25:00Z","v":6557,"vw":17.682518},{"c":17.58,"h":17.625,"l":17.58,"n":43,"o":17.625,"t":"2026-10-15T14:30:00Z","v":1375,"vw":17.597797},{"c":17.81,"h":17.81,"l":17.58,"n":148,"o":17.58,"t":"2026-10-15T14:35:00Z","v":5715,"vw":17.693473},{"c":17.765,"h":17.79,"l":17.765,"n":21,"o":17.79,"t":"2026-10-15T14:40:00Z","v":533,"vw":17.77375},{"c":17.755,"h":17.78,"l":17.755,"n":19,"o":17.78,"t":"2026-10-15T14:45:00Z","v":561,"vw":17.76375},{"c":17.63,"h":17.69,"l":17.62,"n":54,"o":17.69,"t":"2026-10-15T14:50:00Z","v":1020,"vw":17.653333},{"c":17.69,"h":17.73,"l":17.62,"n":189,"o":17.63,"t":"2026-10-15T14:55:00Z","v":6708,"vw":17.670676},{"c":17.735,"h":17.74,"l":17.735,"n":19,"o":17.74,"t":"2026-10-15T15:00:00Z","v":747,"vw":17.736712},{"c":17.715,"h":17.74,"l":17.715,"n":43,"o":17.74,"t":"2026-10-15T15:05:00Z","v":2340,"vw":17.733887},{"c":17.72,"h":17.74,"l":17.7,"n":40,"o":17.74,"t":"2026-10-15T15:10:00Z","v":2108,"vw":17.719699},{"c":17.76,"h":17.78,"l":17.7,"n":72,"o":17.72,"t":"2026-10-15T15:15:00Z","v":5048,"vw":17.767315},{"c":17.71,"h":17.72,"l":17.66,"n":136,"o":17.68,"t":"2026-10-15T15:20:00Z","v":11518,"vw":17.702675},{"c":17.715,"h":17.74,"l":17.7,"n":64,"o":17.705,"t":"2026-10-15T15:25:00Z","v":3049,"vw":17.71683},{"c":17.76,"h":17.81,"l":17.66,"n":159,"o":17.73,"t":"2026-10-15T15:30:00Z","v":8148,"vw":17.751871},{"c":17.825,"h":17.83,"l":17.78,"n":88,"o":17.78,"t":"2026-10-15T15:35:00Z","v":2828,"vw":17.808703},{"c":17.755,"h":17.84,"l":17.74,"n":80,"o":17.84,"t":"2026-10-15T15:40:00Z","v":2872,"vw":17.796388},{"c":17.85,"h":17.855,"l":17.755,"n":91,"o":17.755,"t":"2026-10-15T15:45:00Z","v":5348,"vw":17.795335},{"c":17.86,"h":17.86,"l":17.85,"n":12,"o":17.85,"t":"2026-10-15T15:50:00Z","v":384,"vw":17.853774},{"c":17.86,"h":17.88,"l":17.86,"n":56,"o":17.88,"t":"2026-10-15T15:55:00Z","v":1157,"vw":17.864762},{"c":17.92,"h":17.95,"l":17.86,"n":139,"o":17.86,"t":"2026-10-15T16:00:00Z","v":6125,"vw":17.904267},{"c":17.77,"h":17.915,"l":17.735,"n":179,"o":17.915,"t":"2026-10-15T16:05:00Z","v":15317,"vw":17.796583},{"c":17.665,"h":17.765,"l":17.61,"n":54,"o":17.75,"t":"2026-10-15T16:10:00Z","v":3231,"vw":17.710874},{"c":17.595,"h":17.67,"l":17.595,"n":43,"o":17.61,"t":"2026-10-15T16:15:00Z","v":1715,"vw":17.63152},{"c":17.67,"h":17.7,"l":17.54,"n":89,"o":17.54,"t":"2026-10-15T16:20:00Z","v":4367,"vw":17.62702},{"c":17.665,"h":17.7,"l":17.665,"n":19,"o":17.67,"t":"2026-10-15T16:25:00Z","v":946,"vw":17.68567},{"c":17.635,"h":17.67,"l":17.62,"n":59,"o":17.67,"t":"2026-10-15T16:30:00Z","v":2661,"vw":17.653004},{"c":17.65,"h":17.69,"l":17.64,"n":74,"o":17.64,"t":"2026-10-15T16:35:00Z","v":3356,"vw":17.662223},{"c":17.68,"h":17.69,"l":17.64,"n":70,"o":17.65,"t":"2026-10-15T16:40:00Z","v":3452,"vw":17.666316},{"c":17.63,"h":17.66,"l":17.63,"n":39,"o":17.66,"t":"2026-10-15T16:45:00Z","v":1138,"vw":17.644615},{"c":17.625,"h":17.645,"l":17.62,"n":39,"o":17.645,"t":"2026-10-15T16:50:00Z","v":2178,"vw":17.633667},{"c":17.59,"h":17.65,"l":17.59,"n":85,"o":17.625,"t":"2026-10-15T16:55:00Z","v":3073,"vw":17.628986},{"c":17.5725,"h":17.605,"l":17.555,"n":142,"o":17.6,"t":"2026-10-15T17:00:00Z","v":7838,"vw":17.576316},{"c":17.55,"h":17.57,"l":17.53,"n":76,"o":17.57,"t":"2026-10-15T17:05:00Z","v":4876,"vw":17.550547},{"c":17.43,"h":17.55,"l":17.43,"n":101,"o":17.54,"t":"2026-10-15T17:10:00Z","v":5508,"vw":17.51034},{"c":17.53,"h":17.53,"l":17.42,"n":172,"o":17.455,"t":"2026-10-15T17:15:00Z","v":10125,"vw":17.465784},{"c":17.57,"h":17.59,"l":17.54,"n":121,"o":17.54,"t":"2026-10-15T17:20:00Z","v":4859,"vw":17.563161},{"c":17.53,"h":17.555,"l":17.53,"n":16,"o":17.555,"t":"2026-10-15T17:25:00Z","v":1075,"vw":17.5425},{"c":17.49,"h":17.55,"l":17.485,"n":49,"o":17.52,"t":"2026-10-15T17:30:00Z","v":2858,"vw":17.505049},{"c":17.555,"h":17.555,"l":17.49,"n":133,"o":17.495,"t":"2026-10-15T17:35:00Z","v":5298,"vw":17.523162},{"c":17.565,"h":17.565,"l":17.565,"n":23,"o":17.565,"t":"2026-10-15T17:40:00Z","v":1160,"vw":17.565},{"c":17.56,"h":17.58,"l":17.55,"n":43,"o":17.56,"t":"2026-10-15T17:45:00Z","v":2607,"vw":17.566624},{"c":17.54,"h":17.56,"l":17.54,"n":27,"o":17.56,"t":"2026-10-15T17:50:00Z","v":706,"vw":17.55},{"c":17.54,"h":17.565,"l":17.53,"n":60,"o":17.53,"t":"2026-10-15T17:55:00Z","v":2088,"vw":17.548182},{"c":17.49,"h":17.56,"l":17.48,"n":186,"o":17.56,"t":"2026-10-15T18:00:00Z","v":12898,"vw":17.505807},{"c":17.53,"h":17.53,"l":17.49,"n":127,"o":17.49,"t":"2026-10-15T18:05:00Z","v":8154,"vw":17.511409},{"c":17.52,"h":17.52,"l":17.5,"n":34,"o":17.5,"t":"2026-10-15T18:10:00Z","v":1282,"vw":17.516667},{"c":17.59,"h":17.6,"l":17.52,"n":132,"o":17.52,"t":"2026-10-15T18:15:00Z","v":6261,"vw":17.563198},{"c":17.52,"h":17.59,"l":17.52,"n":41,"o":17.59,"t":"2026-10-15T18:20:00Z","v":1941,"vw":17.559454},{"c":17.55,"h":17.55,"l":17.52,"n":43,"o":17.55,"t":"2026-10-15T18:25:00Z","v":3332,"vw":17.548779},{"c":17.52,"h":17.55,"l":17.52,"n":79,"o":17.55,"t":"2026-10-15T18:30:00Z","v":3432,"vw":17.532339},{"c":17.57,"h":17.57,"l":17.46,"n":172,"o":17.525,"t":"2026-10-15T18:35:00Z","v":9275,"vw":17.520134},{"c":17.54,"h":17.5401,"l":17.54,"n":21,"o":17.5401,"t":"2026-10-15T18:40:00Z","v":945,"vw":17.540064},{"c":17.575,"h":17.6,"l":17.55,"n":48,"o":17.55,"t":"2026-10-15T18:45:00Z","v":2222,"vw":17.558147},{"c":17.605,"h":17.61,"l":17.6,"n":63,"o":17.6,"t":"2026-10-15T18:50:00Z","v":1772,"vw":17.602143},{"c":17.62,"h":17.62,"l":17.6,"n":89,"o":17.6,"t":"2026-10-15T18:55:00Z","v":2908,"vw":17.608343},{"c":17.63,"h":17.63,"l":17.62,"n":78,"o":17.62,"t":"2026-10-15T19:00:00Z","v":3425,"vw":17.625643},{"c":17.67,"h":17.67,"l":17.63,"n":124,"o":17.64,"t":"2026-10-15T19:05:00Z","v":5650,"vw":17.644426},{"c":17.655,"h":17.71,"l":17.64,"n":122,"o":17.71,"t":"2026-10-15T19:10:00Z","v":5833,"vw":17.676005},{"c":17.655,"h":17.685,"l":17.65,"n":194,"o":17.655,"t":"2026-10-15T19:15:00Z","v":16856,"vw":17.659561},{"c":17.66,"h":17.68,"l":17.63,"n":181,"o":17.68,"t":"2026-10-15T19:20:00Z","v":14024,"vw":17.652095},{"c":17.65,"h":17.7,"l":17.65,"n":225,"o":17.67,"t":"2026-10-15T19:25:00Z","v":11810,"vw":17.679913},{"c":17.7,"h":17.7,"l":17.65,"n":117,"o":17.65,"t":"2026-10-15T19:30:00Z","v":4881,"vw":17.68441},{"c":17.745,"h":17.75,"l":17.7,"n":144,"o":17.71,"t":"2026-10-15T19:35:00Z","v":5641,"vw":17.730424},{"c":17.805,"h":17.82,"l":17.745,"n":212,"o":17.745,"t":"2026-10-15T19:40:00Z","v":7804,"vw":17.784215},{"c":17.78,"h":17.86,"l":17.78,"n":334,"o":17.805,"t":"2026-10-15T19:45:00Z","v":15665,"vw":17.816899},{"c":17.77,"h":17.85,"l":17.72,"n":529,"o":17.81,"t":"2026-10-15T19:50:00Z","v":34594,"vw":17.793815},{"c":17.58,"h":17.76,"l":17.56,"n":1385,"o":17.76,"t":"2026-10-15T19:55:00Z","v":78195,"vw":17.620619},{"c":17.62,"h":17.62,"l":17.62,"n":16,"o":17.62,"t":"2026-10-15T20:00:00Z","v":128012,"vw":17.62},{"c":17.19,"h":17.78,"l":17.19,"n":30,"o":17.6,"t":"2026-10-16T13:30:00Z","v":8698,"vw":17.560273},{"c":17.32,"h":17.32,"l":17.3,"n":12,"o":17.3,"t":"2026-10-16T13:35:00Z","v":928,"vw":17.305642},{"c":17.235,"h":17.39,"l":17.225,"n":19,"o":17.225,"t":"2026-10-16T13:40:00Z","v":1121,"vw":17.323692},{"c":17.07,"h":17.235,"l":17.03,"n":123,"o":17.23,"t":"2026-10-16T13:45:00Z","v":14115,"vw":17.108389},{"c":17.045,"h":17.065,"l":17.005,"n":81,"o":17.065,"t":"2026-10-16T13:50:00Z","v":4786,"vw":17.040017},{"c":16.91,"h":17.1,"l":16.9,"n":198,"o":17.05,"t":"2026-10-16T13:55:00Z","v":13188,"vw":16.995224},{"c":16.99,"h":16.99,"l":16.92,"n":66,"o":16.95,"t":"2026-10-16T14:00:00Z","v":5276,"vw":16.941064},{"c":17.04,"h":17.09,"l":16.98,"n":122,"o":17,"t":"2026-10-16T14:05:00Z","v":5047,"vw":17.04301},{"c":17.11,"h":17.14,"l":16.98,"n":154,"o":17.05,"t":"2026-10-16T14:10:00Z","v":8339,"vw":17.054883},{"c":17.03,"h":17.105,"l":17.02,"n":69,"o":17.1,"t":"2026-10-16T14:15:00Z","v":3305,"vw":17.061044},{"c":17.07,"h":17.07,"l":17.02,"n":34,"o":17.02,"t":"2026-10-16T14:20:00Z","v":1353,"vw":17.055},{"c":16.99,"h":17.08,"l":16.99,"n":42,"o":17.08,"t":"2026-10-16T14:25:00Z","v":2918,"vw":17.049646},{"c":17.18,"h":17.185,"l":17,"n":149,"o":17,"t":"2026-10-16T14:30:00Z","v":8423,"vw":17.077515},{"c":17.145,"h":17.19,"l":17.135,"n":134,"o":17.19,"t":"2026-10-16T14:35:00Z","v":7438,"vw":17.158684},{"c":17.125,"h":17.19,"l":17.08,"n":101,"o":17.16,"t":"2026-10-16T14:40:00Z","v":5291,"vw":17.141465},{"c":17.1,"h":17.155,"l":17.1,"n":34,"o":17.15,"t":"2026-10-16T14:45:00Z","v":2601,"vw":17.132474},{"c":17.09,"h":17.1,"l":17.07,"n":56,"o":17.1,"t":"2026-10-16T14:50:00Z","v":3493,"vw":17.083361},{"c":17.15,"h":17.15,"l":17.1,"n":75,"o":17.1,"t":"2026-10-16T14:55:00Z","v":4432,"vw":17.136292},{"c":17.15,"h":17.17,"l":17.1,"n":76,"o":17.17,"t":"2026-10-16T15:00:00Z","v":5187,"vw":17.136293},{"c":17.12,"h":17.155,"l":17.095,"n":82,"o":17.155,"t":"2026-10-16T15:05:00Z","v":5524,"vw":17.120495},{"c":17.11,"h":17.16,"l":17.09,"n":116,"o":17.115,"t":"2026-10-16T15:10:00Z","v":6479,"vw":17.122615},{"c":17.005,"h":17.105,"l":17,"n":141,"o":17.105,"t":"2026-10-16T15:15:00Z","v":11951,"vw":17.041621},{"c":16.71,"h":17.02,"l":16.6909,"n":235,"o":17.02,"t":"2026-10-16T15:20:00Z","v":29579,"vw":16.810991},{"c":16.755,"h":16.76,"l":16.71,"n":94,"o":16.715,"t":"2026-10-16T15:25:00Z","v":7565,"vw":16.724985},{"c":16.88,"h":16.885,"l":16.755,"n":71,"o":16.755,"t":"2026-10-16T15:30:00Z","v":3422,"vw":16.83678},{"c":16.79,"h":16.9,"l":16.79,"n":94,"o":16.9,"t":"2026-10-16T15:35:00Z","v":7335,"vw":16.848636},{"c":16.83,"h":16.88,"l":16.79,"n":135,"o":16.79,"t":"2026-10-16T15:40:00Z","v":7667,"vw":16.844239},{"c":16.81,"h":16.89,"l":16.81,"n":75,"o":16.825,"t":"2026-10-16T15:45:00Z","v":4737,"vw":16.846962},{"c":16.79,"h":16.83,"l":16.78,"n":98,"o":16.805,"t":"2026-10-16T15:50:00Z","v":7899,"vw":16.794809},{"c":16.84,"h":16.84,"l":16.77,"n":110,"o":16.79,"t":"2026-10-16T15:55:00Z","v":6387,"vw":16.789727},{"c":16.85,"h":16.89,"l":16.83,"n":56,"o":16.845,"t":"2026-10-16T16:00:00Z","v":3602,"vw":16.845714},{"c":16.85,"h":16.88,"l":16.83,"n":103,"o":16.85,"t":"2026-10-16T16:05:00Z","v":7497,"vw":16.850463},{"c":16.87,"h":16.89,"l":16.85,"n":91,"o":16.85,"t":"2026-10-16T16:10:00Z","v":3912,"vw":16.870836},{"c":16.925,"h":16.925,"l":16.87,"n":124,"o":16.87,"t":"2026-10-16T16:15:00Z","v":5731,"vw":16.888348},{"c":16.89,"h":16.93,"l":16.88,"n":128,"o":16.915,"t":"2026-10-16T16:20:00Z","v":8648,"vw":16.902158},{"c":16.895,"h":16.94,"l":16.87,"n":107,"o":16.93,"t":"2026-10-16T16:25:00Z","v":5911,"vw":16.899892},{"c":16.95,"h":16.95,"l":16.895,"n":114,"o":16.895,"t":"2026-10-16T16:30:00Z","v":5751,"vw":16.921077},{"c":16.85,"h":16.95,"l":16.85,"n":106,"o":16.925,"t":"2026-10-16T16:35:00Z","v":4636,"vw":16.894265},{"c":16.85,"h":16.9,"l":16.85,"n":117,"o":16.87,"t":"2026-10-16T16:40:00Z","v":6722,"vw":16.862974},{"c":16.88,"h":16.88,"l":16.85,"n":85,"o":16.85,"t":"2026-10-16T16:45:00Z","v":3559,"vw":16.867136},{"c":16.91,"h":16.94,"l":16.865,"n":90,"o":16.865,"t":"2026-10-16T16:50:00Z","v":3639,"vw":16.887086},{"c":16.925,"h":16.94,"l":16.925,"n":58,"o":16.925,"t":"2026-10-16T16:55:00Z","v":2001,"vw":16.927297},{"c":16.92,"h":16.95,"l":16.92,"n":74,"o":16.94,"t":"2026-10-16T17:00:00Z","v":3408,"vw":16.934131},{"c":16.895,"h":16.91,"l":16.895,"n":33,"o":16.91,"t":"2026-10-16T17:05:00Z","v":1271,"vw":16.900455},{"c":16.835,"h":16.94,"l":16.83,"n":193,"o":16.9,"t":"2026-10-16T17:10:00Z","v":9443,"vw":16.876466},{"c":16.78,"h":16.86,"l":16.77,"n":97,"o":16.86,"t":"2026-10-16T17:15:00Z","v":7004,"vw":16.813394},{"c":16.84,"h":16.86,"l":16.81,"n":88,"o":16.81,"t":"2026-10-16T17:20:00Z","v":4742,"vw":16.840488},{"c":16.84,"h":16.86,"l":16.83,"n":134,"o":16.84,"t":"2026-10-16T17:25:00Z","v":7701,"vw":16.847372},{"c":16.965,"h":16.97,"l":16.84,"n":177,"o":16.84,"t":"2026-10-16T17:30:00Z","v":8627,"vw":16.910728},{"c":16.96,"h":17.02,"l":16.96,"n":135,"o":16.99,"t":"2026-10-16T17:35:00Z","v":16519,"vw":16.981331},{"c":16.985,"h":17.02,"l":16.96,"n":102,"o":16.96,"t":"2026-10-16T17:40:00Z","v":8539,"vw":16.988652},{"c":16.93,"h":17.02,"l":16.91,"n":157,"o":17.02,"t":"2026-10-16T17:45:00Z","v":14533,"vw":16.965662},{"c":16.92,"h":16.94,"l":16.9,"n":108,"o":16.93,"t":"2026-10-16T17:50:00Z","v":7818,"vw":16.913445},{"c":16.89,"h":16.96,"l":16.87,"n":128,"o":16.915,"t":"2026-10-16T17:55:00Z","v":11585,"vw":16.909673},{"c":16.875,"h":16.95,"l":16.83,"n":96,"o":16.895,"t":"2026-10-16T18:00:00Z","v":6811,"vw":16.876804},{"c":16.885,"h":16.885,"l":16.85,"n":37,"o":16.872,"t":"2026-10-16T18:05:00Z","v":2890,"vw":16.867053},{"c":16.87,"h":16.89,"l":16.86,"n":50,"o":16.885,"t":"2026-10-16T18:10:00Z","v":2923,"vw":16.875036},{"c":16.9,"h":16.91,"l":16.84,"n":129,"o":16.86,"t":"2026-10-16T18:15:00Z","v":9712,"vw":16.87383},{"c":16.92,"h":16.95,"l":16.9,"n":51,"o":16.9,"t":"2026-10-16T18:20:00Z","v":4093,"vw":16.905701},{"c":16.885,"h":16.92,"l":16.87,"n":75,"o":16.92,"t":"2026-10-16T18:25:00Z","v":13540,"vw":16.8819},{"c":16.945,"h":16.945,"l":16.885,"n":104,"o":16.885,"t":"2026-10-16T18:30:00Z","v":4856,"vw":16.917188},{"c":16.98,"h":16.99,"l":16.94,"n":100,"o":16.96,"t":"2026-10-16T18:35:00Z","v":5363,"vw":16.961419},{"c":16.975,"h":17,"l":16.97,"n":81,"o":16.98,"t":"2026-10-16T18:40:00Z","v":4048,"vw":16.97724},{"c":16.98,"h":16.99,"l":16.96,"n":58,"o":16.98,"t":"2026-10-16T18:45:00Z","v":3047,"vw":16.975159},{"c":16.965,"h":16.99,"l":16.965,"n":78,"o":16.99,"t":"2026-10-16T18:50:00Z","v":3622,"vw":16.975874},{"c":16.97,"h":16.98,"l":16.965,"n":24,"o":16.965,"t":"2026-10-16T18:55:00Z","v":1648,"vw":16.970728},{"c":16.96,"h":17.01,"l":16.95,"n":130,"o":16.96,"t":"2026-10-16T19:00:00Z","v":8838,"vw":16.994551},{"c":16.93,"h":16.95,"l":16.93,"n":44,"o":16.95,"t":"2026-10-16T19:05:00Z","v":2792,"vw":16.947616},{"c":17.02,"h":17.02,"l":16.96,"n":83,"o":16.96,"t":"2026-10-16T19:10:00Z","v":4504,"vw":16.99214},{"c":16.975,"h":17.025,"l":16.97,"n":152,"o":17.02,"t":"2026-10-16T19:15:00Z","v":8260,"vw":17.00655},{"c":16.96,"h":17.01,"l":16.96,"n":97,"o":16.99,"t":"2026-10-16T19:20:00Z","v":6119,"vw":16.980185},{"c":17.01,"h":17.04,"l":16.95,"n":237,"o":16.99,"t":"2026-10-16T19:25:00Z","v":15110,"vw":16.985716},{"c":17,"h":17.0328,"l":16.985,"n":98,"o":17.02,"t":"2026-10-16T19:30:00Z","v":5050,"vw":17.004594},{"c":16.9,"h":17,"l":16.88,"n":138,"o":17,"t":"2026-10-16T19:35:00Z","v":10490,"vw":16.968811},{"c":16.79,"h":16.92,"l":16.785,"n":195,"o":16.92,"t":"2026-10-16T19:40:00Z","v":14926,"vw":16.857106},{"c":16.79,"h":16.83,"l":16.79,"n":147,"o":16.81,"t":"2026-10-16T19:45:00Z","v":8327,"vw":16.809916},{"c":16.79,"h":16.8,"l":16.69,"n":456,"o":16.8,"t":"2026-10-16T19:50:00Z","v":25185,"vw":16.762303},{"c":16.78,"h":16.815,"l":16.72,"n":1417,"o":16.77,"t":"2026-10-16T19:55:00Z","v":116335,"vw":16.775018},{"c":16.78,"h":16.78,"l":16.78,"n":13,"o":16.78,"t":"2026-10-16T20:00:00Z","v":154360,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-16T20:40:00Z","v":270,"vw":16.78},{"c":16.9,"h":16.9,"l":16.9,"n":8,"o":16.9,"t":"2026-10-19T08:10:00Z","v":524,"vw":16.9},{"c":16.91,"h":16.91,"l":16.89,"n":2,"o":16.89,"t":"2026-10-19T08:15:00Z","v":500,"vw":16.9},{"c":16.85,"h":17.21,"l":16.85,"n":14,"o":17.21,"t":"2026-10-19T08:20:00Z","v":1721,"vw":17.032954},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-19T11:20:00Z","v":188,"vw":17},{"c":16.92,"h":16.92,"l":16.92,"n":11,"o":16.92,"t":"2026-10-19T13:30:00Z","v":2852,"vw":16.92},{"c":16.705,"h":17.6,"l":16.6,"n":62,"o":17.6,"t":"2026-10-19T13:35:00Z","v":59361,"vw":17.277108},{"c":16.785,"h":17.325,"l":16.6,"n":326,"o":16.87,"t":"2026-10-19T13:40:00Z","v":50596,"vw":16.802249},{"c":16.78,"h":16.78,"l":16.7,"n":21,"o":16.72,"t":"2026-10-19T13:45:00Z","v":2057,"vw":16.76014},{"c":16.89,"h":16.89,"l":16.83,"n":25,"o":16.83,"t":"2026-10-19T13:50:00Z","v":864,"vw":16.86},{"c":16.78,"h":16.78,"l":16.78,"n":6,"o":16.78,"t":"2026-10-19T13:55:00Z","v":276,"vw":16.78},{"c":16.92,"h":16.95,"l":16.76,"n":51,"o":16.76,"t":"2026-10-19T14:00:00Z","v":27092,"vw":16.765861},{"c":17.12,"h":17.13,"l":17.11,"n":13,"o":17.13,"t":"2026-10-19T14:05:00Z","v":1165,"vw":17.122575},{"c":16.96,"h":17.12,"l":16.94,"n":35,"o":17.11,"t":"2026-10-19T14:10:00Z","v":2892,"vw":17.040172},{"c":16.97,"h":17.16,"l":16.95,"n":173,"o":16.95,"t":"2026-10-19T14:15:00Z","v":11082,"vw":17.083248},{"c":17.055,"h":17.055,"l":16.98,"n":14,"o":16.98,"t":"2026-10-19T14:20:00Z","v":815,"vw":17.0425},{"c":17.205,"h":17.205,"l":17.055,"n":189,"o":17.055,"t":"2026-10-19T14:25:00Z","v":14703,"vw":17.109707},{"c":17.06,"h":17.21,"l":17.05,"n":84,"o":17.21,"t":"2026-10-19T14:30:00Z","v":6783,"vw":17.097289},{"c":17.12,"h":17.16,"l":17.07,"n":69,"o":17.11,"t":"2026-10-19T14:35:00Z","v":5748,"vw":17.121514},{"c":17.05,"h":17.08,"l":17.03,"n":54,"o":17.08,"t":"2026-10-19T14:40:00Z","v":13219,"vw":17.045447},{"c":17.07,"h":17.08,"l":17.03,"n":52,"o":17.05,"t":"2026-10-19T14:45:00Z","v":5686,"vw":17.04875},{"c":17.11,"h":17.17,"l":17.05,"n":109,"o":17.075,"t":"2026-10-19T14:50:00Z","v":8737,"vw":17.106657},{"c":17.14,"h":17.14,"l":17.14,"n":18,"o":17.14,"t":"2026-10-19T14:55:00Z","v":1045,"vw":17.14},{"c":16.97,"h":17.11,"l":16.97,"n":88,"o":17.11,"t":"2026-10-19T15:00:00Z","v":7778,"vw":17.040824},{"c":17.06,"h":17.07,"l":17.01,"n":22,"o":17.01,"t":"2026-10-19T15:05:00Z","v":1114,"vw":17.053333},{"c":17.06,"h":17.08,"l":17.06,"n":16,"o":17.08,"t":"2026-10-19T15:10:00Z","v":530,"vw":17.07},{"c":17.08,"h":17.11,"l":17.07,"n":104,"o":17.09,"t":"2026-10-19T15:15:00Z","v":7270,"vw":17.096892},{"c":17.115,"h":17.13,"l":17.05,"n":124,"o":17.08,"t":"2026-10-19T15:20:00Z","v":10580,"vw":17.108641},{"c":17.095,"h":17.11,"l":17.07,"n":28,"o":17.1,"t":"2026-10-19T15:25:00Z","v":1282,"vw":17.098125},{"c":17.12,"h":17.13,"l":17.1,"n":39,"o":17.1,"t":"2026-10-19T15:30:00Z","v":1508,"vw":17.119091},{"c":17.15,"h":17.16,"l":17.1,"n":129,"o":17.1,"t":"2026-10-19T15:35:00Z","v":6926,"vw":17.143795},{"c":17.16,"h":17.19,"l":17.15,"n":93,"o":17.15,"t":"2026-10-19T15:40:00Z","v":4845,"vw":17.173836},{"c":17.13,"h":17.17,"l":17.09,"n":99,"o":17.16,"t":"2026-10-19T15:45:00Z","v":4308,"vw":17.139823},{"c":17.07,"h":17.15,"l":17.07,"n":67,"o":17.14,"t":"2026-10-19T15:50:00Z","v":3738,"vw":17.135849},{"c":17.06,"h":17.12,"l":17.06,"n":72,"o":17.09,"t":"2026-10-19T15:55:00Z","v":5645,"vw":17.079378},{"c":17.06,"h":17.06,"l":17.03,"n":36,"o":17.04,"t":"2026-10-19T16:00:00Z","v":1723,"vw":17.041923},{"c":17.06,"h":17.075,"l":17.03,"n":33,"o":17.065,"t":"2026-10-19T16:05:00Z","v":1963,"vw":17.055494},{"c":17.15,"h":17.17,"l":17.11,"n":52,"o":17.11,"t":"2026-10-19T16:10:00Z","v":4597,"vw":17.148469},{"c":17.155,"h":17.16,"l":17.14,"n":151,"o":17.16,"t":"2026-10-19T16:15:00Z","v":9896,"vw":17.154186},{"c":17.17,"h":17.18,"l":17.135,"n":55,"o":17.14,"t":"2026-10-19T16:20:00Z","v":2593,"vw":17.15689},{"c":17.2,"h":17.21,"l":17.14,"n":103,"o":17.14,"t":"2026-10-19T16:25:00Z","v":7515,"vw":17.201041},{"c":17.24,"h":17.24,"l":17.16,"n":106,"o":17.19,"t":"2026-10-19T16:30:00Z","v":5842,"vw":17.189506},{"c":17.31,"h":17.31,"l":17.26,"n":54,"o":17.26,"t":"2026-10-19T16:35:00Z","v":2918,"vw":17.295875},{"c":17.3,"h":17.31,"l":17.28,"n":34,"o":17.31,"t":"2026-10-19T16:40:00Z","v":1782,"vw":17.287143},{"c":17.265,"h":17.27,"l":17.26,"n":21,"o":17.26,"t":"2026-10-19T16:45:00Z","v":1342,"vw":17.265},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-10-19T16:50:00Z","v":213,"vw":17.26},{"c":17.3,"h":17.31,"l":17.29,"n":16,"o":17.29,"t":"2026-10-19T16:55:00Z","v":980,"vw":17.3},{"c":17.31,"h":17.33,"l":17.31,"n":26,"o":17.32,"t":"2026-10-19T17:00:00Z","v":1088,"vw":17.3225},{"c":17.36,"h":17.36,"l":17.325,"n":25,"o":17.325,"t":"2026-10-19T17:05:00Z","v":498,"vw":17.345},{"c":17.365,"h":17.365,"l":17.34,"n":10,"o":17.34,"t":"2026-10-19T17:10:00Z","v":340,"vw":17.3525},{"c":17.36,"h":17.38,"l":17.33,"n":45,"o":17.33,"t":"2026-10-19T17:15:00Z","v":2225,"vw":17.346},{"c":17.31,"h":17.33,"l":17.31,"n":49,"o":17.33,"t":"2026-10-19T17:20:00Z","v":2313,"vw":17.325562},{"c":17.37,"h":17.37,"l":17.34,"n":25,"o":17.34,"t":"2026-10-19T17:25:00Z","v":1395,"vw":17.34551},{"c":17.3473,"h":17.3473,"l":17.3473,"n":7,"o":17.3473,"t":"2026-10-19T17:30:00Z","v":517,"vw":17.3473},{"c":17.235,"h":17.34,"l":17.22,"n":55,"o":17.32,"t":"2026-10-19T17:35:00Z","v":2777,"vw":17.26296},{"c":17.16,"h":17.22,"l":17.16,"n":156,"o":17.22,"t":"2026-10-19T17:40:00Z","v":6338,"vw":17.186726},{"c":17.14,"h":17.17,"l":17.14,"n":30,"o":17.17,"t":"2026-10-19T17:45:00Z","v":784,"vw":17.15},{"c":17.12,"h":17.13,"l":17.1,"n":73,"o":17.13,"t":"2026-10-19T17:50:00Z","v":6360,"vw":17.115673},{"c":17.11,"h":17.14,"l":17.1,"n":86,"o":17.12,"t":"2026-10-19T17:55:00Z","v":5452,"vw":17.123636},{"c":17.1,"h":17.135,"l":17.015,"n":218,"o":17.11,"t":"2026-10-19T18:00:00Z","v":27022,"vw":17.07188},{"c":17.06,"h":17.08,"l":17.06,"n":47,"o":17.08,"t":"2026-10-19T18:05:00Z","v":2257,"vw":17.070903},{"c":17.06,"h":17.09,"l":17.05,"n":104,"o":17.06,"t":"2026-10-19T18:10:00Z","v":5489,"vw":17.064757},{"c":17.14,"h":17.16,"l":17.05,"n":109,"o":17.05,"t":"2026-10-19T18:15:00Z","v":6738,"vw":17.110886},{"c":17.12,"h":17.13,"l":17.12,"n":18,"o":17.13,"t":"2026-10-19T18:20:00Z","v":642,"vw":17.125},{"c":17.1,"h":17.125,"l":17.1,"n":62,"o":17.12,"t":"2026-10-19T18:25:00Z","v":3241,"vw":17.110476},{"c":17.16,"h":17.2,"l":17.11,"n":72,"o":17.135,"t":"2026-10-19T18:30:00Z","v":3751,"vw":17.153185},{"c":17.19,"h":17.33,"l":17.13,"n":314,"o":17.13,"t":"2026-10-19T18:35:00Z","v":33072,"vw":17.235108},{"c":17.17,"h":17.21,"l":17.12,"n":148,"o":17.205,"t":"2026-10-19T18:40:00Z","v":17668,"vw":17.185699},{"c":17.21,"h":17.24,"l":17.18,"n":124,"o":17.18,"t":"2026-10-19T18:45:00Z","v":7428,"vw":17.222852},{"c":17.16,"h":17.24,"l":17.16,"n":136,"o":17.21,"t":"2026-10-19T18:50:00Z","v":10429,"vw":17.202267},{"c":17.215,"h":17.215,"l":17.175,"n":109,"o":17.185,"t":"2026-10-19T18:55:00Z","v":5530,"vw":17.189054},{"c":17.26,"h":17.29,"l":17.23,"n":134,"o":17.23,"t":"2026-10-19T19:00:00Z","v":11626,"vw":17.254856},{"c":17.27,"h":17.2946,"l":17.25,"n":52,"o":17.2946,"t":"2026-10-19T19:05:00Z","v":3428,"vw":17.265608},{"c":17.33,"h":17.34,"l":17.31,"n":123,"o":17.31,"t":"2026-10-19T19:10:00Z","v":4345,"vw":17.323555},{"c":17.29,"h":17.33,"l":17.27,"n":164,"o":17.33,"t":"2026-10-19T19:15:00Z","v":10664,"vw":17.297517},{"c":17.31,"h":17.32,"l":17.29,"n":105,"o":17.295,"t":"2026-10-19T19:20:00Z","v":6904,"vw":17.305141},{"c":17.34,"h":17.34,"l":17.295,"n":139,"o":17.3,"t":"2026-10-19T19:25:00Z","v":5770,"vw":17.310735},{"c":17.39,"h":17.42,"l":17.35,"n":115,"o":17.35,"t":"2026-10-19T19:30:00Z","v":4432,"vw":17.38022},{"c":17.43,"h":17.43,"l":17.39,"n":88,"o":17.39,"t":"2026-10-19T19:35:00Z","v":3570,"vw":17.418809},{"c":17.32,"h":17.445,"l":17.32,"n":243,"o":17.43,"t":"2026-10-19T19:40:00Z","v":10674,"vw":17.409158},{"c":17.32,"h":17.39,"l":17.32,"n":273,"o":17.33,"t":"2026-10-19T19:45:00Z","v":17182,"vw":17.357217},{"c":17.38,"h":17.41,"l":17.25,"n":447,"o":17.29,"t":"2026-10-19T19:50:00Z","v":45124,"vw":17.306766},{"c":17.5,"h":17.5,"l":17.33,"n":2047,"o":17.37,"t":"2026-10-19T19:55:00Z","v":83699,"vw":17.414636},{"c":17.47,"h":17.47,"l":17.47,"n":15,"o":17.47,"t":"2026-10-19T20:00:00Z","v":175251,"vw":17.47},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-19T20:35:00Z","v":630,"vw":17.47},{"c":17.77,"h":18.01,"l":17.77,"n":28,"o":18.01,"t":"2026-10-20T13:25:00Z","v":1766,"vw":17.980037},{"c":17.32,"h":17.85,"l":17.31,"n":42,"o":17.79,"t":"2026-10-20T13:30:00Z","v":10773,"vw":17.71567},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-20T13:35:00Z","v":101,"vw":17.71},{"c":17.65,"h":17.66,"l":17.65,"n":10,"o":17.66,"t":"2026-10-20T13:45:00Z","v":416,"vw":17.655},{"c":18.1,"h":18.1,"l":17.79,"n":167,"o":17.79,"t":"2026-10-20T13:50:00Z","v":14790,"vw":17.914712},{"c":18.02,"h":18.045,"l":17.92,"n":32,"o":18.045,"t":"2026-10-20T13:55:00Z","v":2426,"vw":17.991826},{"c":17.93,"h":18.02,"l":17.92,"n":9,"o":18.02,"t":"2026-10-20T14:00:00Z","v":1578,"vw":18.006787},{"c":18.24,"h":18.31,"l":18.015,"n":232,"o":18.1,"t":"2026-10-20T14:05:00Z","v":21140,"vw":18.201413},{"c":18.16,"h":18.27,"l":18.15,"n":39,"o":18.215,"t":"2026-10-20T14:10:00Z","v":2205,"vw":18.221735},{"c":18.15,"h":18.28,"l":18.15,"n":98,"o":18.26,"t":"2026-10-20T14:15:00Z","v":4983,"vw":18.24731},{"c":18.28,"h":18.28,"l":18.115,"n":223,"o":18.185,"t":"2026-10-20T14:20:00Z","v":10755,"vw":18.209384},{"c":18.205,"h":18.3,"l":18.205,"n":86,"o":18.26,"t":"2026-10-20T14:25:00Z","v":4325,"vw":18.251167},{"c":18.25,"h":18.29,"l":18.215,"n":80,"o":18.25,"t":"2026-10-20T14:30:00Z","v":2949,"vw":18.25225},{"c":18.33,"h":18.33,"l":18.26,"n":30,"o":18.31,"t":"2026-10-20T14:35:00Z","v":2024,"vw":18.313169},{"c":18.5,"h":18.5125,"l":18.28,"n":188,"o":18.335,"t":"2026-10-20T14:40:00Z","v":11969,"vw":18.408775},{"c":18.52,"h":18.55,"l":18.435,"n":120,"o":18.505,"t":"2026-10-20T14:45:00Z","v":7934,"vw":18.507419},{"c":18.53,"h":18.54,"l":18.49,"n":59,"o":18.51,"t":"2026-10-20T14:50:00Z","v":1367,"vw":18.516088},{"c":18.6,"h":18.6,"l":18.59,"n":27,"o":18.6,"t":"2026-10-20T14:55:00Z","v":621,"vw":18.596667},{"c":18.61,"h":18.645,"l":18.59,"n":81,"o":18.61,"t":"2026-10-20T15:00:00Z","v":2888,"vw":18.618886},{"c":18.545,"h":18.615,"l":18.51,"n":178,"o":18.615,"t":"2026-10-20T15:05:00Z","v":10665,"vw":18.556616},{"c":18.41,"h":18.56,"l":18.4,"n":123,"o":18.56,"t":"2026-10-20T15:10:00Z","v":5013,"vw":18.428938},{"c":18.45,"h":18.5,"l":18.39,"n":231,"o":18.47,"t":"2026-10-20T15:15:00Z","v":35238,"vw":18.424564},{"c":18.45,"h":18.5,"l":18.36,"n":90,"o":18.49,"t":"2026-10-20T15:20:00Z","v":2184,"vw":18.424},{"c":18.52,"h":18.54,"l":18.435,"n":73,"o":18.435,"t":"2026-10-20T15:25:00Z","v":2466,"vw":18.499231},{"c":18.445,"h":18.52,"l":18.415,"n":83,"o":18.52,"t":"2026-10-20T15:30:00Z","v":2767,"vw":18.461666},{"c":18.445,"h":18.45,"l":18.425,"n":55,"o":18.425,"t":"2026-10-20T15:35:00Z","v":1419,"vw":18.44},{"c":18.44,"h":18.48,"l":18.44,"n":91,"o":18.46,"t":"2026-10-20T15:40:00Z","v":3964,"vw":18.452639},{"c":18.45,"h":18.45,"l":18.38,"n":117,"o":18.44,"t":"2026-10-20T15:45:00Z","v":5262,"vw":18.425587},{"c":18.49,"h":18.51,"l":18.49,"n":26,"o":18.5,"t":"2026-10-20T15:50:00Z","v":1149,"vw":18.496008},{"c":18.48,"h":18.48,"l":18.47,"n":33,"o":18.47,"t":"2026-10-20T15:55:00Z","v":853,"vw":18.476667},{"c":18.355,"h":18.43,"l":18.335,"n":62,"o":18.43,"t":"2026-10-20T16:00:00Z","v":2384,"vw":18.386695},{"c":18.315,"h":18.33,"l":18.31,"n":49,"o":18.33,"t":"2026-10-20T16:05:00Z","v":1365,"vw":18.325218},{"c":18.21,"h":18.29,"l":18.21,"n":49,"o":18.29,"t":"2026-10-20T16:10:00Z","v":1215,"vw":18.2625},{"c":18.215,"h":18.22,"l":18.2,"n":59,"o":18.22,"t":"2026-10-20T16:15:00Z","v":1443,"vw":18.214167},{"c":18.26,"h":18.27,"l":18.175,"n":99,"o":18.23,"t":"2026-10-20T16:20:00Z","v":3858,"vw":18.215472},{"c":18.29,"h":18.29,"l":18.26,"n":15,"o":18.26,"t":"2026-10-20T16:25:00Z","v":613,"vw":18.276667},{"c":18.28,"h":18.33,"l":18.28,"n":87,"o":18.31,"t":"2026-10-20T16:30:00Z","v":2457,"vw":18.309049},{"c":18.29,"h":18.32,"l":18.28,"n":78,"o":18.28,"t":"2026-10-20T16:35:00Z","v":1817,"vw":18.297143},{"c":18.295,"h":18.295,"l":18.295,"n":9,"o":18.295,"t":"2026-10-20T16:40:00Z","v":138,"vw":18.295},{"c":18.31,"h":18.33,"l":18.28,"n":91,"o":18.28,"t":"2026-10-20T16:45:00Z","v":2842,"vw":18.306802},{"c":18.28,"h":18.33,"l":18.28,"n":44,"o":18.31,"t":"2026-10-20T16:50:00Z","v":1304,"vw":18.312222},{"c":18.28,"h":18.32,"l":18.26,"n":79,"o":18.32,"t":"2026-10-20T16:55:00Z","v":2483,"vw":18.281667},{"c":18.27,"h":18.27,"l":18.23,"n":43,"o":18.26,"t":"2026-10-20T17:00:00Z","v":1057,"vw":18.248775},{"c":18.255,"h":18.27,"l":18.25,"n":33,"o":18.27,"t":"2026-10-20T17:05:00Z","v":1102,"vw":18.256667},{"c":18.28,"h":18.29,"l":18.265,"n":45,"o":18.27,"t":"2026-10-20T17:10:00Z","v":1747,"vw":18.277692},{"c":18.36,"h":18.37,"l":18.3,"n":82,"o":18.3,"t":"2026-10-20T17:15:00Z","v":3247,"vw":18.346137},{"c":18.335,"h":18.38,"l":18.335,"n":39,"o":18.355,"t":"2026-10-20T17:20:00Z","v":1421,"vw":18.349472},{"c":18.4,"h":18.42,"l":18.3658,"n":64,"o":18.3658,"t":"2026-10-20T17:25:00Z","v":2373,"vw":18.39972},{"c":18.4,"h":18.41,"l":18.37,"n":44,"o":18.37,"t":"2026-10-20T17:30:00Z","v":1182,"vw":18.398015},{"c":18.44,"h":18.44,"l":18.41,"n":30,"o":18.4272,"t":"2026-10-20T17:35:00Z","v":933,"vw":18.42544},{"c":18.38,"h":18.42,"l":18.38,"n":77,"o":18.42,"t":"2026-10-20T17:40:00Z","v":1981,"vw":18.409167},{"c":18.38,"h":18.43,"l":18.38,"n":66,"o":18.4,"t":"2026-10-20T17:45:00Z","v":2377,"vw":18.404667},{"c":18.43,"h":18.43,"l":18.38,"n":57,"o":18.39,"t":"2026-10-20T17:50:00Z","v":1325,"vw":18.407143},{"c":18.39,"h":18.4279,"l":18.38,"n":69,"o":18.415,"t":"2026-10-20T17:55:00Z","v":2190,"vw":18.399634},{"c":18.4219,"h":18.44,"l":18.38,"n":97,"o":18.39,"t":"2026-10-20T18:00:00Z","v":3268,"vw":18.402005},{"c":18.405,"h":18.4465,"l":18.3975,"n":104,"o":18.4342,"t":"2026-10-20T18:05:00Z","v":6178,"vw":18.412173},{"c":18.47,"h":18.51,"l":18.44,"n":271,"o":18.44,"t":"2026-10-20T18:10:00Z","v":21482,"vw":18.476874},{"c":18.37,"h":18.5,"l":18.37,"n":57,"o":18.5,"t":"2026-10-20T18:15:00Z","v":2041,"vw":18.436743},{"c":18.38,"h":18.4,"l":18.36,"n":100,"o":18.36,"t":"2026-10-20T18:20:00Z","v":4052,"vw":18.389203},{"c":18.465,"h":18.465,"l":18.35,"n":171,"o":18.38,"t":"2026-10-20T18:25:00Z","v":8907,"vw":18.393411},{"c":18.37,"h":18.44,"l":18.37,"n":79,"o":18.44,"t":"2026-10-20T18:30:00Z","v":2611,"vw":18.404667},{"c":18.375,"h":18.375,"l":18.34,"n":86,"o":18.34,"t":"2026-10-20T18:35:00Z","v":2230,"vw":18.3625},{"c":18.37,"h":18.41,"l":18.37,"n":88,"o":18.4,"t":"2026-10-20T18:40:00Z","v":3183,"vw":18.388089},{"c":18.42,"h":18.42,"l":18.38,"n":117,"o":18.38,"t":"2026-10-20T18:45:00Z","v":5344,"vw":18.395609},{"c":18.44,"h":18.45,"l":18.41,"n":82,"o":18.41,"t":"2026-10-20T18:50:00Z","v":2331,"vw":18.441539},{"c":18.395,"h":18.45,"l":18.385,"n":160,"o":18.44,"t":"2026-10-20T18:55:00Z","v":6534,"vw":18.430602},{"c":18.41,"h":18.44,"l":18.38,"n":163,"o":18.4,"t":"2026-10-20T19:00:00Z","v":6319,"vw":18.411505},{"c":18.42,"h":18.45,"l":18.38,"n":137,"o":18.4,"t":"2026-10-20T19:05:00Z","v":5101,"vw":18.422159},{"c":18.375,"h":18.44,"l":18.375,"n":114,"o":18.44,"t":"2026-10-20T19:10:00Z","v":3025,"vw":18.410956},{"c":18.38,"h":18.41,"l":18.34,"n":155,"o":18.37,"t":"2026-10-20T19:15:00Z","v":8341,"vw":18.36838},{"c":18.33,"h":18.4,"l":18.3,"n":146,"o":18.4,"t":"2026-10-20T19:20:00Z","v":4406,"vw":18.341329},{"c":18.4,"h":18.43,"l":18.365,"n":166,"o":18.3865,"t":"2026-10-20T19:25:00Z","v":9805,"vw":18.40538},{"c":18.45,"h":18.45,"l":18.395,"n":86,"o":18.395,"t":"2026-10-20T19:30:00Z","v":3467,"vw":18.427369},{"c":18.4,"h":18.45,"l":18.4,"n":304,"o":18.45,"t":"2026-10-20T19:35:00Z","v":13487,"vw":18.411924},{"c":18.39,"h":18.41,"l":18.39,"n":127,"o":18.39,"t":"2026-10-20T19:40:00Z","v":5406,"vw":18.402285},{"c":18.36,"h":18.4,"l":18.35,"n":177,"o":18.4,"t":"2026-10-20T19:45:00Z","v":9787,"vw":18.374012},{"c":18.32,"h":18.36,"l":18.32,"n":257,"o":18.35,"t":"2026-10-20T19:50:00Z","v":13961,"vw":18.335537},{"c":18.37,"h":18.37,"l":18.3,"n":744,"o":18.32,"t":"2026-10-20T19:55:00Z","v":36846,"vw":18.336674},{"c":18.35,"h":18.35,"l":18.35,"n":11,"o":18.35,"t":"2026-10-20T20:00:00Z","v":67917,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-20T21:00:00Z","v":4921,"vw":18.35},{"c":18.29,"h":18.29,"l":18.29,"n":3,"o":18.29,"t":"2026-10-21T08:45:00Z","v":177,"vw":18.29},{"c":18.55,"h":18.68,"l":18.28,"n":27,"o":18.34,"t":"2026-10-21T13:30:00Z","v":5228,"vw":18.333158},{"c":18.49,"h":18.5,"l":18.29,"n":15,"o":18.29,"t":"2026-10-21T13:35:00Z","v":522,"vw":18.426667},{"c":18.36,"h":18.78,"l":18.36,"n":76,"o":18.6,"t":"2026-10-21T13:40:00Z","v":3590,"vw":18.626811},{"c":18.36,"h":18.555,"l":18.36,"n":53,"o":18.5,"t":"2026-10-21T13:45:00Z","v":2491,"vw":18.495665},{"c":18.47,"h":18.47,"l":18.47,"n":9,"o":18.47,"t":"2026-10-21T13:50:00Z","v":226,"vw":18.47},{"c":18.46,"h":18.57,"l":18.4,"n":57,"o":18.41,"t":"2026-10-21T13:55:00Z","v":5878,"vw":18.44813},{"c":18.435,"h":18.54,"l":18.39,"n":65,"o":18.46,"t":"2026-10-21T14:00:00Z","v":2395,"vw":18.458},{"c":18.48,"h":18.48,"l":18.36,"n":98,"o":18.38,"t":"2026-10-21T14:05:00Z","v":4433,"vw":18.418276},{"c":18.33,"h":18.52,"l":18.33,"n":91,"o":18.48,"t":"2026-10-21T14:10:00Z","v":3281,"vw":18.447052},{"c":18.41,"h":18.41,"l":18.355,"n":45,"o":18.355,"t":"2026-10-21T14:15:00Z","v":1774,"vw":18.394267},{"c":18.47,"h":18.54,"l":18.44,"n":97,"o":18.44,"t":"2026-10-21T14:20:00Z","v":13161,"vw":18.463157},{"c":18.425,"h":18.52,"l":18.425,"n":67,"o":18.52,"t":"2026-10-21T14:25:00Z","v":2726,"vw":18.473474},{"c":18.46,"h":18.48,"l":18.46,"n":83,"o":18.47,"t":"2026-10-21T14:30:00Z","v":3253,"vw":18.475833},{"c":18.52,"h":18.52,"l":18.45,"n":34,"o":18.455,"t":"2026-10-21T14:35:00Z","v":1848,"vw":18.4975},{"c":18.52,"h":18.52,"l":18.51,"n":19,"o":18.51,"t":"2026-10-21T14:40:00Z","v":722,"vw":18.514525},{"c":18.52,"h":18.52,"l":18.51,"n":10,"o":18.52,"t":"2026-10-21T14:45:00Z","v":516,"vw":18.516},{"c":18.475,"h":18.505,"l":18.45,"n":41,"o":18.505,"t":"2026-10-21T14:50:00Z","v":1792,"vw":18.4825},{"c":18.43,"h":18.45,"l":18.43,"n":21,"o":18.44,"t":"2026-10-21T14:55:00Z","v":1111,"vw":18.433513},{"c":18.475,"h":18.48,"l":18.42,"n":102,"o":18.435,"t":"2026-10-21T15:00:00Z","v":7072,"vw":18.446516},{"c":18.35,"h":18.52,"l":18.35,"n":293,"o":18.475,"t":"2026-10-21T15:05:00Z","v":42728,"vw":18.430136},{"c":18.43,"h":18.44,"l":18.355,"n":60,"o":18.355,"t":"2026-10-21T15:10:00Z","v":3608,"vw":18.396205},{"c":18.425,"h":18.485,"l":18.425,"n":34,"o":18.485,"t":"2026-10-21T15:15:00Z","v":1401,"vw":18.457482},{"c":18.455,"h":18.455,"l":18.36,"n":59,"o":18.385,"t":"2026-10-21T15:20:00Z","v":2835,"vw":18.417465},{"c":18.435,"h":18.46,"l":18.435,"n":17,"o":18.46,"t":"2026-10-21T15:25:00Z","v":631,"vw":18.443511},{"c":18.435,"h":18.51,"l":18.435,"n":109,"o":18.435,"t":"2026-10-21T15:30:00Z","v":6860,"vw":18.481885},{"c":18.38,"h":18.435,"l":18.355,"n":53,"o":18.435,"t":"2026-10-21T15:35:00Z","v":4689,"vw":18.366263},{"c":18.4,"h":18.4,"l":18.38,"n":38,"o":18.38,"t":"2026-10-21T15:40:00Z","v":1835,"vw":18.3875},{"c":18.435,"h":18.45,"l":18.38,"n":106,"o":18.38,"t":"2026-10-21T15:45:00Z","v":5275,"vw":18.423065},{"c":18.39,"h":18.43,"l":18.39,"n":71,"o":18.41,"t":"2026-10-21T15:50:00Z","v":3467,"vw":18.415551},{"c":18.39,"h":18.4,"l":18.37,"n":47,"o":18.39,"t":"2026-10-21T15:55:00Z","v":1952,"vw":18.38505},{"c":18.345,"h":18.37,"l":18.31,"n":44,"o":18.37,"t":"2026-10-21T16:00:00Z","v":4124,"vw":18.363894},{"c":18.33,"h":18.37,"l":18.33,"n":44,"o":18.34,"t":"2026-10-21T16:05:00Z","v":3519,"vw":18.350707},{"c":18.29,"h":18.33,"l":18.25,"n":59,"o":18.33,"t":"2026-10-21T16:10:00Z","v":2108,"vw":18.299439},{"c":18.32,"h":18.34,"l":18.24,"n":168,"o":18.26,"t":"2026-10-21T16:15:00Z","v":7573,"vw":18.294534},{"c":18.365,"h":18.365,"l":18.29,"n":53,"o":18.29,"t":"2026-10-21T16:20:00Z","v":4643,"vw":18.333515},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-21T16:25:00Z","v":150,"vw":18.35},{"c":18.375,"h":18.4,"l":18.37,"n":69,"o":18.38,"t":"2026-10-21T16:30:00Z","v":3313,"vw":18.382609},{"c":18.45,"h":18.45,"l":18.38,"n":92,"o":18.4,"t":"2026-10-21T16:35:00Z","v":6144,"vw":18.408878},{"c":18.358,"h":18.45,"l":18.34,"n":88,"o":18.45,"t":"2026-10-21T16:40:00Z","v":4700,"vw":18.376657},{"c":18.32,"h":18.36,"l":18.32,"n":64,"o":18.36,"t":"2026-10-21T16:45:00Z","v":3643,"vw":18.328312},{"c":18.38,"h":18.38,"l":18.35,"n":84,"o":18.36,"t":"2026-10-21T16:50:00Z","v":4314,"vw":18.364685},{"c":18.31,"h":18.375,"l":18.31,"n":82,"o":18.37,"t":"2026-10-21T16:55:00Z","v":3545,"vw":18.347663},{"c":18.27,"h":18.31,"l":18.27,"n":37,"o":18.31,"t":"2026-10-21T17:00:00Z","v":1430,"vw":18.287249},{"c":18.27,"h":18.365,"l":18.25,"n":138,"o":18.32,"t":"2026-10-21T17:05:00Z","v":7694,"vw":18.325708},{"c":18.27,"h":18.31,"l":18.26,"n":95,"o":18.3,"t":"2026-10-21T17:10:00Z","v":4944,"vw":18.286201},{"c":18.245,"h":18.245,"l":18.245,"n":8,"o":18.245,"t":"2026-10-21T17:15:00Z","v":198,"vw":18.245},{"c":18.22,"h":18.23,"l":18.205,"n":55,"o":18.22,"t":"2026-10-21T17:20:00Z","v":3074,"vw":18.217108},{"c":18.22,"h":18.23,"l":18.2,"n":47,"o":18.215,"t":"2026-10-21T17:25:00Z","v":2241,"vw":18.216169},{"c":18.225,"h":18.24,"l":18.21,"n":37,"o":18.215,"t":"2026-10-21T17:30:00Z","v":2056,"vw":18.228923},{"c":18.27,"h":18.27,"l":18.225,"n":46,"o":18.225,"t":"2026-10-21T17:35:00Z","v":2007,"vw":18.251587},{"c":18.265,"h":18.28,"l":18.26,"n":80,"o":18.26,"t":"2026-10-21T17:40:00Z","v":5040,"vw":18.270249},{"c":18.225,"h":18.265,"l":18.225,"n":89,"o":18.265,"t":"2026-10-21T17:45:00Z","v":3893,"vw":18.237437},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-21T17:50:00Z","v":512,"vw":18.19},{"c":18.175,"h":18.22,"l":18.175,"n":79,"o":18.19,"t":"2026-10-21T17:55:00Z","v":3475,"vw":18.191257},{"c":18.15,"h":18.16,"l":18.13,"n":56,"o":18.16,"t":"2026-10-21T18:00:00Z","v":1488,"vw":18.146234},{"c":18.11,"h":18.15,"l":18.11,"n":144,"o":18.12,"t":"2026-10-21T18:05:00Z","v":8303,"vw":18.123826},{"c":18.1,"h":18.12,"l":18.1,"n":25,"o":18.12,"t":"2026-10-21T18:10:00Z","v":1017,"vw":18.111656},{"c":18.11,"h":18.13,"l":18.08,"n":82,"o":18.1,"t":"2026-10-21T18:15:00Z","v":3412,"vw":18.106716},{"c":18.09,"h":18.11,"l":18.09,"n":29,"o":18.1,"t":"2026-10-21T18:20:00Z","v":1931,"vw":18.101625},{"c":18.11,"h":18.13,"l":18.06,"n":401,"o":18.09,"t":"2026-10-21T18:25:00Z","v":33545,"vw":18.096391},{"c":18.08,"h":18.115,"l":18.08,"n":57,"o":18.11,"t":"2026-10-21T18:30:00Z","v":2181,"vw":18.101821},{"c":18.125,"h":18.15,"l":18.08,"n":124,"o":18.08,"t":"2026-10-21T18:35:00Z","v":8776,"vw":18.120398},{"c":18.16,"h":18.16,"l":18.105,"n":63,"o":18.12,"t":"2026-10-21T18:40:00Z","v":4552,"vw":18.123356},{"c":18.07,"h":18.18,"l":18.07,"n":45,"o":18.18,"t":"2026-10-21T18:45:00Z","v":2343,"vw":18.116293},{"c":18.05,"h":18.07,"l":18.03,"n":88,"o":18.05,"t":"2026-10-21T18:50:00Z","v":4447,"vw":18.051926},{"c":18.04,"h":18.0475,"l":18.04,"n":20,"o":18.0475,"t":"2026-10-21T18:55:00Z","v":856,"vw":18.044331},{"c":18.05,"h":18.07,"l":18,"n":94,"o":18,"t":"2026-10-21T19:00:00Z","v":5098,"vw":18.039926},{"c":18.08,"h":18.1,"l":18.05,"n":84,"o":18.05,"t":"2026-10-21T19:05:00Z","v":3601,"vw":18.073846},{"c":18.035,"h":18.06,"l":18.01,"n":114,"o":18.06,"t":"2026-10-21T19:10:00Z","v":4737,"vw":18.034176},{"c":18.01,"h":18.035,"l":18.01,"n":44,"o":18.035,"t":"2026-10-21T19:15:00Z","v":1554,"vw":18.030851},{"c":18.07,"h":18.07,"l":17.975,"n":193,"o":18.01,"t":"2026-10-21T19:20:00Z","v":11327,"vw":18.021665},{"c":18.135,"h":18.145,"l":18.1,"n":103,"o":18.1,"t":"2026-10-21T19:25:00Z","v":5723,"vw":18.120689},{"c":18.14,"h":18.14,"l":18.135,"n":80,"o":18.135,"t":"2026-10-21T19:30:00Z","v":3318,"vw":18.139142},{"c":18.11,"h":18.16,"l":18.105,"n":107,"o":18.135,"t":"2026-10-21T19:35:00Z","v":4564,"vw":18.138044},{"c":18.05,"h":18.13,"l":18.02,"n":424,"o":18.12,"t":"2026-10-21T19:40:00Z","v":30399,"vw":18.060252},{"c":17.98,"h":18.05,"l":17.97,"n":318,"o":18.05,"t":"2026-10-21T19:45:00Z","v":15597,"vw":18.01316},{"c":18.05,"h":18.08,"l":17.97,"n":600,"o":17.98,"t":"2026-10-21T19:50:00Z","v":52256,"vw":18.016024},{"c":17.9,"h":18.04,"l":17.9,"n":1195,"o":18.04,"t":"2026-10-21T19:55:00Z","v":71700,"vw":17.946984},{"c":17.91,"h":17.91,"l":17.91,"n":17,"o":17.91,"t":"2026-10-21T20:00:00Z","v":125725,"vw":17.91},{"c":17.51,"h":17.54,"l":17.4,"n":39,"o":17.5,"t":"2026-10-22T10:50:00Z","v":2193,"vw":17.497156},{"c":17.95,"h":18,"l":17.95,"n":23,"o":18,"t":"2026-10-22T13:15:00Z","v":1414,"vw":17.954545},{"c":18.25,"h":18.31,"l":17.95,"n":22,"o":18,"t":"2026-10-22T13:20:00Z","v":1331,"vw":18.124077},{"c":18,"h":18.9,"l":18,"n":29,"o":18,"t":"2026-10-22T13:25:00Z","v":4396,"vw":18.456836},{"c":17.59,"h":17.92,"l":17.55,"n":83,"o":17.92,"t":"2026-10-22T13:30:00Z","v":9560,"vw":17.847378},{"c":17.93,"h":17.93,"l":17.855,"n":22,"o":17.855,"t":"2026-10-22T13:35:00Z","v":1037,"vw":17.9075},{"c":18.07,"h":18.07,"l":17.815,"n":25,"o":17.815,"t":"2026-10-22T13:40:00Z","v":6115,"vw":17.991841},{"c":17.81,"h":18.06,"l":17.81,"n":50,"o":18.05,"t":"2026-10-22T13:45:00Z","v":3116,"vw":18.01788},{"c":18,"h":18.06,"l":17.805,"n":56,"o":17.805,"t":"2026-10-22T13:50:00Z","v":4090,"vw":17.990455},{"c":18.06,"h":18.07,"l":17.98,"n":69,"o":17.98,"t":"2026-10-22T13:55:00Z","v":8082,"vw":18.011618},{"c":17.835,"h":18.07,"l":17.835,"n":135,"o":18.06,"t":"2026-10-22T14:00:00Z","v":10540,"vw":18.021977},{"c":17.835,"h":17.88,"l":17.77,"n":79,"o":17.79,"t":"2026-10-22T14:05:00Z","v":3675,"vw":17.836459},{"c":17.72,"h":17.835,"l":17.7,"n":47,"o":17.835,"t":"2026-10-22T14:10:00Z","v":2948,"vw":17.779619},{"c":17.66,"h":17.66,"l":17.64,"n":43,"o":17.64,"t":"2026-10-22T14:15:00Z","v":3255,"vw":17.656197},{"c":17.56,"h":17.66,"l":17.56,"n":56,"o":17.66,"t":"2026-10-22T14:20:00Z","v":2362,"vw":17.590353},{"c":17.55,"h":17.575,"l":17.53,"n":43,"o":17.55,"t":"2026-10-22T14:25:00Z","v":1629,"vw":17.5525},{"c":17.49,"h":17.57,"l":17.465,"n":289,"o":17.52,"t":"2026-10-22T14:30:00Z","v":27673,"vw":17.502195},{"c":17.545,"h":17.555,"l":17.415,"n":128,"o":17.49,"t":"2026-10-22T14:35:00Z","v":17448,"vw":17.475472},{"c":17.6,"h":17.6,"l":17.55,"n":82,"o":17.55,"t":"2026-10-22T14:40:00Z","v":4496,"vw":17.573849},{"c":17.5,"h":17.615,"l":17.49,"n":123,"o":17.6,"t":"2026-10-22T14:45:00Z","v":7987,"vw":17.571304},{"c":17.59,"h":17.59,"l":17.54,"n":35,"o":17.54,"t":"2026-10-22T14:50:00Z","v":1980,"vw":17.571179},{"c":17.56,"h":17.59,"l":17.56,"n":57,"o":17.58,"t":"2026-10-22T14:55:00Z","v":4537,"vw":17.57435},{"c":17.495,"h":17.585,"l":17.48,"n":62,"o":17.585,"t":"2026-10-22T15:00:00Z","v":5165,"vw":17.527222},{"c":17.52,"h":17.5373,"l":17.44,"n":77,"o":17.4788,"t":"2026-10-22T15:05:00Z","v":6294,"vw":17.498087},{"c":17.395,"h":17.485,"l":17.395,"n":163,"o":17.485,"t":"2026-10-22T15:10:00Z","v":13085,"vw":17.445919},{"c":17.52,"h":17.56,"l":17.39,"n":241,"o":17.39,"t":"2026-10-22T15:15:00Z","v":14332,"vw":17.496454},{"c":17.51,"h":17.545,"l":17.51,"n":36,"o":17.545,"t":"2026-10-22T15:20:00Z","v":1474,"vw":17.52129},{"c":17.485,"h":17.51,"l":17.47,"n":127,"o":17.51,"t":"2026-10-22T15:25:00Z","v":7420,"vw":17.490077},{"c":17.54,"h":17.56,"l":17.485,"n":181,"o":17.485,"t":"2026-10-22T15:30:00Z","v":19767,"vw":17.510333},{"c":17.48,"h":17.54,"l":17.41,"n":118,"o":17.535,"t":"2026-10-22T15:35:00Z","v":9413,"vw":17.46625},{"c":17.47,"h":17.49,"l":17.45,"n":54,"o":17.47,"t":"2026-10-22T15:40:00Z","v":3024,"vw":17.466325},{"c":17.485,"h":17.485,"l":17.475,"n":33,"o":17.48,"t":"2026-10-22T15:45:00Z","v":2054,"vw":17.476254},{"c":17.52,"h":17.53,"l":17.485,"n":74,"o":17.485,"t":"2026-10-22T15:50:00Z","v":2497,"vw":17.512073},{"c":17.49,"h":17.54,"l":17.49,"n":41,"o":17.54,"t":"2026-10-22T15:55:00Z","v":1239,"vw":17.515906},{"c":17.505,"h":17.505,"l":17.505,"n":7,"o":17.505,"t":"2026-10-22T16:00:00Z","v":299,"vw":17.505},{"c":17.45,"h":17.47,"l":17.44,"n":43,"o":17.47,"t":"2026-10-22T16:05:00Z","v":1754,"vw":17.45},{"c":17.44,"h":17.44,"l":17.44,"n":28,"o":17.44,"t":"2026-10-22T16:10:00Z","v":974,"vw":17.44}],"history":[{"c":22.48,"h":23,"l":21.55,"n":4700,"o":21.75,"t":"2024-10-21T04:00:00Z","v":402431,"vw":22.334596},{"c":22.66,"h":23.53,"l":22.48,"n":3946,"o":22.48,"t":"2024-10-22T04:00:00Z","v":268710,"vw":22.936681},{"c":22.48,"h":22.85,"l":22,"n":1954,"o":22.25,"t":"2024-10-23T04:00:00Z","v":108270,"vw":22.419156},{"c":22.61,"h":23.36,"l":22.03,"n":2809,"o":22.25,"t":"2024-10-24T04:00:00Z","v":186939,"vw":22.731161},{"c":22.5,"h":23.35,"l":22.25,"n":2123,"o":22.7,"t":"2024-10-25T04:00:00Z","v":133699,"vw":22.537423},{"c":22.35,"h":23.4,"l":22.35,"n":4614,"o":22.61,"t":"2024-10-28T04:00:00Z","v":282499,"vw":22.789481},{"c":23.64,"h":23.93,"l":21.8,"n":3866,"o":22.35,"t":"2024-10-29T04:00:00Z","v":308239,"vw":22.968863},{"c":23.7,"h":24.83,"l":23.17,"n":6265,"o":23.55,"t":"2024-10-30T04:00:00Z","v":279542,"vw":24.042431},{"c":23.68,"h":24.22,"l":22.55,"n":4076,"o":23.35,"t":"2024-10-31T04:00:00Z","v":309780,"vw":23.73976},{"c":24.01,"h":24.89,"l":23.4359,"n":6065,"o":24.09,"t":"2024-11-01T04:00:00Z","v":306783,"vw":24.217308},{"c":24.97,"h":25.3588,"l":23.295,"n":6065,"o":23.87,"t":"2024-11-04T05:00:00Z","v":388784,"vw":24.610101},{"c":25.19,"h":25.9999,"l":24.31,"n":6315,"o":25.09,"t":"2024-11-05T05:00:00Z","v":487900,"vw":25.05288},{"c":23.77,"h":28.09,"l":23.67,"n":7703,"o":25.81,"t":"2024-11-06T05:00:00Z","v":371258,"vw":24.657902},{"c":23.6,"h":25.09,"l":23.27,"n":4767,"o":23.77,"t":"2024-11-07T05:00:00Z","v":193351,"vw":23.868587},{"c":23.82,"h":24.7,"l":23.16,"n":2965,"o":23.59,"t":"2024-11-08T05:00:00Z","v":178233,"vw":23.812238},{"c":24.11,"h":24.585,"l":23.36,"n":3379,"o":24.1,"t":"2024-11-11T05:00:00Z","v":148530,"vw":23.923533},{"c":22.35,"h":24.15,"l":22.1,"n":4651,"o":23.91,"t":"2024-11-12T05:00:00Z","v":238795,"vw":22.772516},{"c":22,"h":23.17,"l":21.8201,"n":4522,"o":22.35,"t":"2024-11-13T05:00:00Z","v":268955,"vw":22.157595},{"c":22.25,"h":23.15,"l":21.59,"n":6649,"o":21.8,"t":"2024-11-14T05:00:00Z","v":163282,"vw":22.503116},{"c":20.17,"h":24.09,"l":19.95,"n":8762,"o":22.22,"t":"2024-11-15T05:00:00Z","v":460151,"vw":21.295698},{"c":19.195,"h":21.19,"l":18.73,"n":6689,"o":19.74,"t":"2024-11-18T05:00:00Z","v":368995,"vw":19.217153},{"c":19.32,"h":19.7789,"l":18.77,"n":4820,"o":19.13,"t":"2024-11-19T05:00:00Z","v":494217,"vw":19.237766},{"c":18.38,"h":20.79,"l":17.6175,"n":5359,"o":19.23,"t":"2024-11-20T05:00:00Z","v":361894,"vw":18.238031},{"c":17.77,"h":18.83,"l":17.41,"n":7260,"o":18.41,"t":"2024-11-21T05:00:00Z","v":560410,"vw":18.143209},{"c":18.09,"h":18.72,"l":17.51,"n":4452,"o":17.51,"t":"2024-11-22T05:00:00Z","v":542930,"vw":18.415401},{"c":18.25,"h":19.14,"l":17.7,"n":6054,"o":18.23,"t":"2024-11-25T05:00:00Z","v":382452,"vw":18.52693},{"c":20.45,"h":20.61,"l":17.84,"n":4894,"o":18.13,"t":"2024-11-26T05:00:00Z","v":245561,"vw":19.563382},{"c":20.96,"h":21.5,"l":19.66,"n":4498,"o":20.42,"t":"2024-11-27T05:00:00Z","v":185205,"vw":20.960477},{"c":20.79,"h":22.2,"l":20.4,"n":3247,"o":21,"t":"2024-11-29T05:00:00Z","v":189395,"vw":21.131112},{"c":20.01,"h":21.755,"l":19.935,"n":7192,"o":20.85,"t":"2024-12-02T05:00:00Z","v":283364,"vw":20.361081},{"c":19.2,"h":20.5,"l":18.76,"n":5770,"o":19.92,"t":"2024-12-03T05:00:00Z","v":236299,"vw":19.274628},{"c":19.95,"h":20.66,"l":19.06,"n":8077,"o":19.06,"t":"2024-12-04T05:00:00Z","v":372630,"vw":20.014027},{"c":19.54,"h":21.11,"l":18.945,"n":5805,"o":19.5,"t":"2024-12-05T05:00:00Z","v":220374,"vw":19.742694},{"c":21.1,"h":21.54,"l":19.3475,"n":8091,"o":19.46,"t":"2024-12-06T05:00:00Z","v":307299,"vw":21.002394},{"c":21.14,"h":22.675,"l":20.61,"n":9293,"o":21.49,"t":"2024-12-09T05:00:00Z","v":375796,"vw":21.255759},{"c":19.3,"h":21.93,"l":18.95,"n":9299,"o":21.18,"t":"2024-12-10T05:00:00Z","v":424995,"vw":19.798097},{"c":19.92,"h":20.44,"l":18.89,"n":8111,"o":19.11,"t":"2024-12-11T05:00:00Z","v":413470,"vw":19.617505},{"c":18.045,"h":20.7087,"l":18,"n":8276,"o":19.61,"t":"2024-12-12T05:00:00Z","v":367082,"vw":18.819567},{"c":17.5,"h":19.005,"l":17.301,"n":6045,"o":17.99,"t":"2024-12-13T05:00:00Z","v":312508,"vw":17.608302},{"c":17.41,"h":18.775,"l":17.18,"n":7426,"o":17.46,"t":"2024-12-16T05:00:00Z","v":454225,"vw":17.544348},{"c":18.15,"h":18.41,"l":17,"n":6779,"o":17.2,"t":"2024-12-17T05:00:00Z","v":555995,"vw":17.900408},{"c":16.34,"h":18.1475,"l":16.1,"n":7024,"o":18,"t":"2024-12-18T05:00:00Z","v":470590,"vw":16.65295},{"c":16.6,"h":17.34,"l":16.25,"n":9978,"o":16.4,"t":"2024-12-19T05:00:00Z","v":1258449,"vw":16.621128},{"c":17.59,"h":18.08,"l":16.01,"n":13000,"o":16.01,"t":"2024-12-20T05:00:00Z","v":4286217,"vw":17.567605},{"c":18.75,"h":19.28,"l":17.32,"n":7914,"o":17.32,"t":"2024-12-23T05:00:00Z","v":393799,"vw":18.748427},{"c":19.12,"h":19.12,"l":18,"n":5216,"o":18.67,"t":"2024-12-24T05:00:00Z","v":227946,"vw":18.729798},{"c":19.12,"h":19.75,"l":18.96,"n":6531,"o":19.02,"t":"2024-12-26T05:00:00Z","v":250199,"vw":19.279677},{"c":18.27,"h":19.22,"l":17.875,"n":6741,"o":18.94,"t":"2024-12-27T05:00:00Z","v":283669,"vw":18.50763},{"c":17,"h":18.22,"l":16.51,"n":4223,"o":18.03,"t":"2024-12-30T05:00:00Z","v":261458,"vw":17.316018},{"c":17.42,"h":17.5,"l":16.445,"n":3573,"o":17.24,"t":"2024-12-31T05:00:00Z","v":222275,"vw":17.230578},{"c":16.925,"h":17.56,"l":16.82,"n":7124,"o":17.47,"t":"2025-01-02T05:00:00Z","v":483662,"vw":17.080297},{"c":16.69,"h":17.03,"l":16.03,"n":6733,"o":16.89,"t":"2025-01-03T05:00:00Z","v":435644,"vw":16.618523},{"c":15.59,"h":17.39,"l":15.54,"n":6178,"o":16.68,"t":"2025-01-06T05:00:00Z","v":431330,"vw":15.803659},{"c":15.75,"h":16.33,"l":15.44,"n":5137,"o":15.64,"t":"2025-01-07T05:00:00Z","v":293521,"vw":15.769438},{"c":15.25,"h":15.975,"l":15.15,"n":4100,"o":15.61,"t":"2025-01-08T05:00:00Z","v":220821,"vw":15.393301},{"c":14.38,"h":15.72,"l":14.13,"n":5929,"o":15,"t":"2025-01-10T05:00:00Z","v":556475,"vw":14.920456},{"c":12.99,"h":14.85,"l":12.782,"n":6119,"o":14.2,"t":"2025-01-13T05:00:00Z","v":299956,"vw":13.041459},{"c":12.835,"h":13.44,"l":12.33,"n":6500,"o":13.03,"t":"2025-01-14T05:00:00Z","v":458940,"vw":12.664358},{"c":12.92,"h":13.965,"l":12.8,"n":7437,"o":13.23,"t":"2025-01-15T05:00:00Z","v":406890,"vw":13.118929},{"c":11.88,"h":13.45,"l":11.5575,"n":6676,"o":12.85,"t":"2025-01-16T05:00:00Z","v":599028,"vw":12.251479},{"c":12.11,"h":12.23,"l":11.56,"n":3890,"o":12.01,"t":"2025-01-17T05:00:00Z","v":234941,"vw":11.893718},{"c":12.08,"h":12.485,"l":11.685,"n":6048,"o":12.19,"t":"2025-01-21T05:00:00Z","v":351641,"vw":12.107467},{"c":11.92,"h":12.1,"l":11.51,"n":5410,"o":11.96,"t":"2025-01-22T05:00:00Z","v":292902,"vw":11.853013},{"c":11.97,"h":12.12,"l":11.51,"n":4955,"o":11.86,"t":"2025-01-23T05:00:00Z","v":278062,"vw":11.884211},{"c":11.605,"h":12.36,"l":11.55,"n":5184,"o":12.03,"t":"2025-01-24T05:00:00Z","v":325302,"vw":11.790751},{"c":11.65,"h":12.11,"l":11.43,"n":3970,"o":12.03,"t":"2025-01-27T05:00:00Z","v":251118,"vw":11.820989},{"c":11.98,"h":12.6,"l":11.1,"n":6148,"o":11.55,"t":"2025-01-28T05:00:00Z","v":834776,"vw":11.745932},{"c":11.76,"h":12.3999,"l":11.66,"n":5963,"o":11.91,"t":"2025-01-29T05:00:00Z","v":294243,"vw":11.924871},{"c":12.91,"h":13.09,"l":11.78,"n":5582,"o":11.78,"t":"2025-01-30T05:00:00Z","v":543565,"vw":12.4368},{"c":12.62,"h":13.38,"l":12.51,"n":5529,"o":12.88,"t":"2025-01-31T05:00:00Z","v":488271,"vw":12.872433},{"c":12.3,"h":13.6,"l":12.02,"n":3103,"o":12.09,"t":"2025-02-03T05:00:00Z","v":235618,"vw":12.468825},{"c":12.24,"h":12.54,"l":11.76,"n":3571,"o":12.21,"t":"2025-02-04T05:00:00Z","v":175036,"vw":12.17557},{"c":12.72,"h":12.965,"l":12.27,"n":3989,"o":12.32,"t":"2025-02-05T05:00:00Z","v":225159,"vw":12.684538},{"c":12.6,"h":13.91,"l":12.2801,"n":3620,"o":13.84,"t":"2025-02-06T05:00:00Z","v":201799,"vw":12.750082},{"c":12.13,"h":12.99,"l":11.8517,"n":2471,"o":12.57,"t":"2025-02-07T05:00:00Z","v":252126,"vw":12.142611},{"c":13,"h":13.09,"l":12.07,"n":4567,"o":12.07,"t":"2025-02-10T05:00:00Z","v":415233,"vw":12.839105},{"c":13.02,"h":13.17,"l":11.64,"n":7373,"o":13.17,"t":"2025-02-11T05:00:00Z","v":469550,"vw":12.590485},{"c":13.22,"h":13.57,"l":12.605,"n":3110,"o":12.82,"t":"2025-02-12T05:00:00Z","v":161491,"vw":13.220244},{"c":13.12,"h":13.41,"l":12.5,"n":3223,"o":13.41,"t":"2025-02-13T05:00:00Z","v":162784,"vw":13.07413},{"c":13.48,"h":13.95,"l":13.25,"n":2704,"o":13.3,"t":"2025-02-14T05:00:00Z","v":180535,"vw":13.540705},{"c":13.09,"h":14.42,"l":12.38,"n":5452,"o":13.58,"t":"2025-02-18T05:00:00Z","v":374055,"vw":12.930944},{"c":13.16,"h":13.395,"l":12.865,"n":2620,"o":12.91,"t":"2025-02-19T05:00:00Z","v":283736,"vw":13.079068},{"c":13.82,"h":13.83,"l":12.96,"n":4174,"o":13.16,"t":"2025-02-20T05:00:00Z","v":316885,"vw":13.490147},{"c":13,"h":14.13,"l":12.69,"n":4951,"o":14.01,"t":"2025-02-21T05:00:00Z","v":352032,"vw":13.060562},{"c":12.98,"h":13.695,"l":12.33,"n":7881,"o":12.94,"t":"2025-02-24T05:00:00Z","v":735714,"vw":12.765686},{"c":12.45,"h":14.1492,"l":11.94,"n":7079,"o":13.03,"t":"2025-02-25T05:00:00Z","v":934180,"vw":12.469366},{"c":12.33,"h":13.166,"l":12.11,"n":3740,"o":12.31,"t":"2025-02-26T05:00:00Z","v":259022,"vw":12.530884},{"c":12.36,"h":12.63,"l":11.765,"n":2991,"o":12.32,"t":"2025-02-27T05:00:00Z","v":177525,"vw":12.336795},{"c":13.3,"h":13.5,"l":12.105,"n":4088,"o":12.28,"t":"2025-02-28T05:00:00Z","v":251046,"vw":13.055907},{"c":12.7,"h":13.335,"l":12.09,"n":6007,"o":13.3,"t":"2025-03-03T05:00:00Z","v":340133,"vw":12.534432},{"c":13.67,"h":13.73,"l":12.11,"n":6179,"o":12.4,"t":"2025-03-04T05:00:00Z","v":343327,"vw":13.254675},{"c":14.88,"h":14.93,"l":12.81,"n":4113,"o":13.8,"t":"2025-03-05T05:00:00Z","v":344179,"vw":14.350537},{"c":15.75,"h":15.83,"l":14.25,"n":6265,"o":14.67,"t":"2025-03-06T05:00:00Z","v":516868,"vw":15.462908},{"c":16.55,"h":16.68,"l":15.525,"n":8362,"o":15.58,"t":"2025-03-07T05:00:00Z","v":704043,"vw":16.42673},{"c":15.36,"h":16.59,"l":15.11,"n":5864,"o":16.45,"t":"2025-03-10T04:00:00Z","v":456287,"vw":15.665705},{"c":14.5,"h":15.82,"l":14.14,"n":6940,"o":15.4,"t":"2025-03-11T04:00:00Z","v":459116,"vw":14.580144},{"c":13.01,"h":14.83,"l":12.455,"n":10842,"o":14.46,"t":"2025-03-12T04:00:00Z","v":2804583,"vw":13.122243},{"c":13.35,"h":13.42,"l":12.04,"n":7209,"o":12.9,"t":"2025-03-13T04:00:00Z","v":715805,"vw":12.93813},{"c":12.42,"h":14.04,"l":12.01,"n":8852,"o":13.49,"t":"2025-03-14T04:00:00Z","v":746322,"vw":12.858316},{"c":13.5,"h":13.685,"l":12.03,"n":6520,"o":12.03,"t":"2025-03-17T04:00:00Z","v":498497,"vw":13.031685},{"c":12.44,"h":13.47,"l":12.33,"n":6072,"o":13.35,"t":"2025-03-18T04:00:00Z","v":482651,"vw":12.62578},{"c":12.4,"h":12.86,"l":11.94,"n":5863,"o":12.31,"t":"2025-03-19T04:00:00Z","v":470853,"vw":12.29877},{"c":13.09,"h":13.32,"l":12.39,"n":5442,"o":12.39,"t":"2025-03-20T04:00:00Z","v":377264,"vw":12.996284},{"c":13.24,"h":13.435,"l":12.68,"n":4236,"o":12.93,"t":"2025-03-21T04:00:00Z","v":478073,"vw":13.201221},{"c":13.8,"h":13.88,"l":12.67,"n":4308,"o":13.34,"t":"2025-03-24T04:00:00Z","v":280899,"vw":13.477981},{"c":13.03,"h":14.28,"l":12.78,"n":7442,"o":13.86,"t":"2025-03-25T04:00:00Z","v":1375952,"vw":13.071299},{"c":13.1,"h":13.24,"l":12.56,"n":4894,"o":13.04,"t":"2025-03-26T04:00:00Z","v":261076,"vw":13.013981},{"c":13.4,"h":13.89,"l":12.72,"n":6152,"o":13.26,"t":"2025-03-27T04:00:00Z","v":333682,"vw":13.291413},{"c":13.4,"h":14.3875,"l":13.03,"n":5335,"o":13.39,"t":"2025-03-28T04:00:00Z","v":310531,"vw":13.502046},{"c":13.03,"h":13.8499,"l":12.52,"n":7719,"o":12.99,"t":"2025-03-31T04:00:00Z","v":559519,"vw":12.99078},{"c":12.66,"h":12.97,"l":12.22,"n":6809,"o":12.65,"t":"2025-04-01T04:00:00Z","v":529865,"vw":12.610598},{"c":13.26,"h":13.71,"l":12.04,"n":5480,"o":12.53,"t":"2025-04-02T04:00:00Z","v":502023,"vw":12.941242},{"c":11.83,"h":12.8,"l":11.64,"n":7056,"o":12.52,"t":"2025-04-03T04:00:00Z","v":662788,"vw":12.005247},{"c":10.57,"h":12.24,"l":10.52,"n":6852,"o":11.37,"t":"2025-04-04T04:00:00Z","v":511872,"vw":10.95256},{"c":9.51,"h":10.56,"l":9.0208,"n":6051,"o":10.24,"t":"2025-04-07T04:00:00Z","v":487784,"vw":9.598061},{"c":9.37,"h":11,"l":9.2275,"n":7723,"o":10.08,"t":"2025-04-08T04:00:00Z","v":661873,"vw":9.843503},{"c":10.4,"h":10.87,"l":8.91,"n":8080,"o":9.05,"t":"2025-04-09T04:00:00Z","v":592033,"vw":10.095463},{"c":10.15,"h":10.93,"l":9.73,"n":6458,"o":10.07,"t":"2025-04-10T04:00:00Z","v":402067,"vw":10.055142},{"c":10.77,"h":11.025,"l":9.05,"n":5715,"o":10.14,"t":"2025-04-11T04:00:00Z","v":361501,"vw":10.523378},{"c":11.38,"h":11.66,"l":10.69,"n":4902,"o":11.05,"t":"2025-04-14T04:00:00Z","v":557547,"vw":11.337637},{"c":11.45,"h":11.95,"l":11.09,"n":6211,"o":11.28,"t":"2025-04-15T04:00:00Z","v":292742,"vw":11.447074},{"c":11.76,"h":11.9939,"l":11,"n":6112,"o":11.44,"t":"2025-04-16T04:00:00Z","v":649599,"vw":11.619199},{"c":12.16,"h":12.23,"l":10.55,"n":7195,"o":11.21,"t":"2025-04-17T04:00:00Z","v":521081,"vw":11.782964},{"c":12.65,"h":13.31,"l":11.4109,"n":6992,"o":11.72,"t":"2025-04-21T04:00:00Z","v":470246,"vw":12.681806},{"c":13.82,"h":13.83,"l":12.255,"n":6668,"o":12.81,"t":"2025-04-22T04:00:00Z","v":370498,"vw":13.416773},{"c":15.51,"h":16.22,"l":13.66,"n":11679,"o":14.1,"t":"2025-04-23T04:00:00Z","v":1175828,"vw":15.348122},{"c":15.63,"h":15.785,"l":14.5801,"n":5491,"o":15.36,"t":"2025-04-24T04:00:00Z","v":297389,"vw":15.474153},{"c":14.54,"h":15.6,"l":14.41,"n":7640,"o":14.96,"t":"2025-04-25T04:00:00Z","v":593665,"vw":14.829017},{"c":14.81,"h":15.08,"l":13.9064,"n":7215,"o":14.56,"t":"2025-04-28T04:00:00Z","v":596265,"vw":14.769183},{"c":14.88,"h":15.31,"l":13.8,"n":7934,"o":14.71,"t":"2025-04-29T04:00:00Z","v":465331,"vw":14.767956},{"c":14.37,"h":15.335,"l":13.28,"n":8186,"o":14.51,"t":"2025-04-30T04:00:00Z","v":584055,"vw":14.573347},{"c":14.71,"h":14.83,"l":13.91,"n":6813,"o":14.66,"t":"2025-05-01T04:00:00Z","v":799661,"vw":14.430524},{"c":14.5,"h":15.61,"l":14.48,"n":8082,"o":14.84,"t":"2025-05-02T04:00:00Z","v":728148,"vw":15.030188},{"c":14,"h":14.4,"l":13.76,"n":7991,"o":14.12,"t":"2025-05-05T04:00:00Z","v":514336,"vw":14.095578},{"c":12.67,"h":14.17,"l":12.42,"n":8229,"o":13.94,"t":"2025-05-06T04:00:00Z","v":991547,"vw":13.003399},{"c":11.89,"h":13.265,"l":11.59,"n":6359,"o":12.6,"t":"2025-05-07T04:00:00Z","v":802802,"vw":12.049469},{"c":13.13,"h":13.38,"l":11.79,"n":7587,"o":11.89,"t":"2025-05-08T04:00:00Z","v":444218,"vw":12.930079},{"c":12.97,"h":13.61,"l":12.695,"n":6647,"o":13.11,"t":"2025-05-09T04:00:00Z","v":729786,"vw":12.949904},{"c":14.19,"h":14.49,"l":13.14,"n":7618,"o":13.76,"t":"2025-05-12T04:00:00Z","v":567901,"vw":13.83388},{"c":13.04,"h":14.985,"l":12.69,"n":10170,"o":14.19,"t":"2025-05-13T04:00:00Z","v":866571,"vw":13.25463},{"c":13.7,"h":14.01,"l":13.12,"n":5376,"o":13.2,"t":"2025-05-14T04:00:00Z","v":307664,"vw":13.687532},{"c":14.47,"h":14.5,"l":13.205,"n":5384,"o":13.72,"t":"2025-05-15T04:00:00Z","v":291773,"vw":14.03034},{"c":14.47,"h":15.3,"l":13.4148,"n":7918,"o":13.77,"t":"2025-05-16T04:00:00Z","v":594520,"vw":14.608615},{"c":15.21,"h":15.46,"l":13.48,"n":5977,"o":14.15,"t":"2025-05-19T04:00:00Z","v":431043,"vw":14.935279},{"c":15.04,"h":15.7702,"l":14.7701,"n":10018,"o":15.31,"t":"2025-05-20T04:00:00Z","v":1133887,"vw":15.312115},{"c":14.59,"h":15.725,"l":14.255,"n":6210,"o":14.8,"t":"2025-05-21T04:00:00Z","v":403827,"vw":15.004019},{"c":15.66,"h":15.69,"l":13.7,"n":11573,"o":14.49,"t":"2025-05-22T04:00:00Z","v":966714,"vw":14.944245},{"c":9.27,"h":11.7,"l":7.8,"n":54272,"o":11.65,"t":"2025-05-23T04:00:00Z","v":7213720,"vw":8.813357},{"c":9.98,"h":10.01,"l":9.01,"n":19087,"o":9.4,"t":"2025-05-27T04:00:00Z","v":2039458,"vw":9.478535},{"c":9.46,"h":10.3,"l":9.45,"n":8136,"o":9.98,"t":"2025-05-28T04:00:00Z","v":790291,"vw":9.835609},{"c":9.44,"h":9.93,"l":8.94,"n":9616,"o":9.56,"t":"2025-05-29T04:00:00Z","v":1052184,"vw":9.500326},{"c":9.25,"h":9.4653,"l":8.98,"n":9071,"o":9.33,"t":"2025-05-30T04:00:00Z","v":634055,"vw":9.232662},{"c":9.9,"h":10.32,"l":9.303,"n":18085,"o":9.45,"t":"2025-06-02T04:00:00Z","v":2057726,"vw":9.889154},{"c":11.01,"h":11.21,"l":9.7053,"n":19404,"o":9.98,"t":"2025-06-03T04:00:00Z","v":3058206,"vw":10.751103},{"c":11.16,"h":12.08,"l":10.8,"n":17955,"o":11.01,"t":"2025-06-04T04:00:00Z","v":2275042,"vw":11.500119},{"c":11.03,"h":11.35,"l":10.5,"n":10553,"o":11.13,"t":"2025-06-05T04:00:00Z","v":1224643,"vw":11.016281},{"c":11.5,"h":11.835,"l":10.365,"n":13435,"o":11.2,"t":"2025-06-06T04:00:00Z","v":1125077,"vw":11.449495},{"c":11.48,"h":11.745,"l":11.145,"n":8522,"o":11.7,"t":"2025-06-09T04:00:00Z","v":749348,"vw":11.462133},{"c":12.58,"h":12.72,"l":11.59,"n":7931,"o":11.59,"t":"2025-06-10T04:00:00Z","v":577463,"vw":12.305099},{"c":11.88,"h":12.74,"l":11.76,"n":7708,"o":12.68,"t":"2025-06-11T04:00:00Z","v":516699,"vw":12.174605},{"c":11.57,"h":12.05,"l":11.3841,"n":7488,"o":11.58,"t":"2025-06-12T04:00:00Z","v":472984,"vw":11.638497},{"c":10.84,"h":11.57,"l":10.73,"n":8206,"o":11.19,"t":"2025-06-13T04:00:00Z","v":443529,"vw":11.046707},{"c":10,"h":11.06,"l":9.94,"n":7541,"o":10.92,"t":"2025-06-16T04:00:00Z","v":544973,"vw":10.216542},{"c":9.67,"h":10.81,"l":9.62,"n":7350,"o":10.07,"t":"2025-06-17T04:00:00Z","v":621496,"vw":9.824082},{"c":9.43,"h":9.83,"l":9.29,"n":12039,"o":9.61,"t":"2025-06-18T04:00:00Z","v":726802,"vw":9.462345},{"c":9.32,"h":9.7779,"l":9.08,"n":6451,"o":9.55,"t":"2025-06-20T04:00:00Z","v":583804,"vw":9.322007},{"c":9.18,"h":9.504,"l":9.05,"n":7276,"o":9.31,"t":"2025-06-23T04:00:00Z","v":509407,"vw":9.212891},{"c":9.51,"h":9.745,"l":9.09,"n":6951,"o":9.29,"t":"2025-06-24T04:00:00Z","v":653468,"vw":9.470305},{"c":8.94,"h":9.8,"l":8.86,"n":8428,"o":9.46,"t":"2025-06-25T04:00:00Z","v":872155,"vw":9.097537},{"c":8.81,"h":9.28,"l":8.48,"n":9156,"o":8.95,"t":"2025-06-26T04:00:00Z","v":1046710,"vw":8.902493},{"c":8.71,"h":9.015,"l":8.66,"n":8118,"o":8.79,"t":"2025-06-27T04:00:00Z","v":2699095,"vw":8.724317},{"c":9.29,"h":9.42,"l":8.575,"n":10252,"o":8.68,"t":"2025-06-30T04:00:00Z","v":1065701,"vw":9.056363},{"c":9.46,"h":9.68,"l":8.82,"n":8060,"o":9.24,"t":"2025-07-01T04:00:00Z","v":1096804,"vw":9.295434},{"c":9.2,"h":10.02,"l":9.2,"n":6590,"o":9.51,"t":"2025-07-02T04:00:00Z","v":493453,"vw":9.422748},{"c":9.03,"h":9.43,"l":8.845,"n":3904,"o":9.28,"t":"2025-07-03T04:00:00Z","v":248783,"vw":9.035303},{"c":9.01,"h":9.21,"l":8.74,"n":6186,"o":8.94,"t":"2025-07-07T04:00:00Z","v":385690,"vw":8.933384},{"c":9.26,"h":9.31,"l":8.98,"n":4921,"o":9.08,"t":"2025-07-08T04:00:00Z","v":304532,"vw":9.197648},{"c":9.67,"h":9.93,"l":9.3,"n":5798,"o":9.31,"t":"2025-07-09T04:00:00Z","v":363789,"vw":9.668923},{"c":9.92,"h":9.94,"l":9.51,"n":4306,"o":9.59,"t":"2025-07-10T04:00:00Z","v":290640,"vw":9.783816},{"c":9.71,"h":9.85,"l":9.465,"n":4949,"o":9.63,"t":"2025-07-11T04:00:00Z","v":259806,"vw":9.658577},{"c":10.18,"h":10.6199,"l":9.59,"n":7119,"o":9.59,"t":"2025-07-14T04:00:00Z","v":606966,"vw":10.268804},{"c":10.23,"h":10.61,"l":10.03,"n":7078,"o":10.26,"t":"2025-07-15T04:00:00Z","v":406626,"vw":10.257336},{"c":10.79,"h":10.85,"l":10.31,"n":6178,"o":10.34,"t":"2025-07-16T04:00:00Z","v":331357,"vw":10.680337},{"c":11.65,"h":12.13,"l":10.81,"n":9525,"o":10.81,"t":"2025-07-17T04:00:00Z","v":564038,"vw":11.699006},{"c":10.93,"h":11.8345,"l":10.865,"n":6969,"o":11.61,"t":"2025-07-18T04:00:00Z","v":345269,"vw":11.243111},{"c":11.24,"h":11.41,"l":10.94,"n":5438,"o":10.94,"t":"2025-07-21T04:00:00Z","v":274533,"vw":11.199746},{"c":11.45,"h":11.515,"l":11.185,"n":4112,"o":11.26,"t":"2025-07-22T04:00:00Z","v":196375,"vw":11.382356},{"c":11.79,"h":12.055,"l":11.41,"n":8036,"o":11.55,"t":"2025-07-23T04:00:00Z","v":272481,"vw":11.762944},{"c":11.93,"h":12.03,"l":11.535,"n":5223,"o":11.7,"t":"2025-07-24T04:00:00Z","v":250338,"vw":11.851192},{"c":11.75,"h":12.01,"l":11.69,"n":3765,"o":11.9,"t":"2025-07-25T04:00:00Z","v":204552,"vw":11.822364},{"c":11.81,"h":11.94,"l":11.63,"n":4472,"o":11.86,"t":"2025-07-28T04:00:00Z","v":225345,"vw":11.809167},{"c":11.49,"h":11.86,"l":11.285,"n":4157,"o":11.86,"t":"2025-07-29T04:00:00Z","v":244650,"vw":11.523642},{"c":11.6,"h":11.94,"l":11.285,"n":5469,"o":11.64,"t":"2025-07-30T04:00:00Z","v":271282,"vw":11.663034},{"c":11.11,"h":11.85,"l":11.09,"n":5895,"o":11.5,"t":"2025-07-31T04:00:00Z","v":387221,"vw":11.300088},{"c":10.53,"h":11.165,"l":10.5,"n":7683,"o":10.9,"t":"2025-08-01T04:00:00Z","v":409868,"vw":10.717485},{"c":11.12,"h":11.13,"l":10.4,"n":5481,"o":10.58,"t":"2025-08-04T04:00:00Z","v":541413,"vw":10.598271},{"c":11.36,"h":11.41,"l":11.03,"n":5575,"o":11.37,"t":"2025-08-05T04:00:00Z","v":243508,"vw":11.254774},{"c":10.44,"h":11.505,"l":10.22,"n":5920,"o":11.31,"t":"2025-08-06T04:00:00Z","v":259998,"vw":10.629763},{"c":10.2,"h":10.41,"l":9.83,"n":5396,"o":10.41,"t":"2025-08-07T04:00:00Z","v":238403,"vw":10.132109},{"c":10.2,"h":10.31,"l":9.9078,"n":6482,"o":10.26,"t":"2025-08-08T04:00:00Z","v":194114,"vw":10.134712},{"c":9.99,"h":10.2,"l":9.57,"n":5243,"o":10.2,"t":"2025-08-11T04:00:00Z","v":300019,"vw":9.818476},{"c":10.47,"h":10.77,"l":9.6665,"n":9383,"o":9.73,"t":"2025-08-12T04:00:00Z","v":471292,"vw":10.348558},{"c":11.33,"h":11.4515,"l":10.575,"n":7235,"o":10.63,"t":"2025-08-13T04:00:00Z","v":275938,"vw":11.267197},{"c":11.41,"h":11.545,"l":10.854,"n":4496,"o":11.11,"t":"2025-08-14T04:00:00Z","v":378129,"vw":11.413793},{"c":11.64,"h":11.69,"l":11.2,"n":3436,"o":11.54,"t":"2025-08-15T04:00:00Z","v":184203,"vw":11.541698},{"c":11.47,"h":11.96,"l":11.46,"n":3089,"o":11.67,"t":"2025-08-18T04:00:00Z","v":172846,"vw":11.625655},{"c":11.51,"h":11.85,"l":11.32,"n":4512,"o":11.78,"t":"2025-08-19T04:00:00Z","v":227636,"vw":11.522505},{"c":10.96,"h":11.47,"l":10.79,"n":4882,"o":11.44,"t":"2025-08-20T04:00:00Z","v":541227,"vw":11.003229},{"c":11.63,"h":11.72,"l":10.64,"n":5848,"o":10.86,"t":"2025-08-21T04:00:00Z","v":351611,"vw":11.317046},{"c":11.84,"h":12.23,"l":11.53,"n":5858,"o":11.63,"t":"2025-08-22T04:00:00Z","v":267843,"vw":11.928877},{"c":11.32,"h":11.8381,"l":11.22,"n":3561,"o":11.81,"t":"2025-08-25T04:00:00Z","v":140218,"vw":11.415597},{"c":12.04,"h":12.13,"l":11.355,"n":6263,"o":11.36,"t":"2025-08-26T04:00:00Z","v":332424,"vw":11.97265},{"c":12.02,"h":12.25,"l":11.965,"n":3683,"o":11.99,"t":"2025-08-27T04:00:00Z","v":321407,"vw":12.120095},{"c":11.91,"h":12.3,"l":11.87,"n":4591,"o":12.23,"t":"2025-08-28T04:00:00Z","v":244362,"vw":12.083048},{"c":11.94,"h":12.005,"l":11.6,"n":4171,"o":11.93,"t":"2025-08-29T04:00:00Z","v":189255,"vw":11.87766},{"c":11.9,"h":12.02,"l":11.475,"n":6681,"o":11.88,"t":"2025-09-02T04:00:00Z","v":378840,"vw":11.83146},{"c":12,"h":12.185,"l":11.58,"n":5547,"o":11.81,"t":"2025-09-03T04:00:00Z","v":291560,"vw":11.983696},{"c":12.06,"h":12.125,"l":11.565,"n":5543,"o":11.98,"t":"2025-09-04T04:00:00Z","v":199255,"vw":11.929734},{"c":12.06,"h":12.33,"l":11.7,"n":7472,"o":12.1,"t":"2025-09-05T04:00:00Z","v":359671,"vw":12.043311},{"c":12.29,"h":12.39,"l":11.89,"n":7921,"o":12.12,"t":"2025-09-08T04:00:00Z","v":436720,"vw":12.189623},{"c":12.46,"h":12.55,"l":12.13,"n":5645,"o":12.28,"t":"2025-09-09T04:00:00Z","v":178291,"vw":12.432771},{"c":11.93,"h":12.48,"l":11.905,"n":6970,"o":12.45,"t":"2025-09-10T04:00:00Z","v":311171,"vw":12.091831},{"c":11.98,"h":12.09,"l":11.58,"n":4619,"o":11.9,"t":"2025-09-11T04:00:00Z","v":218623,"vw":11.897158},{"c":11.62,"h":12.095,"l":11.61,"n":3804,"o":11.98,"t":"2025-09-12T04:00:00Z","v":172780,"vw":11.72791},{"c":11.38,"h":11.785,"l":11.33,"n":6742,"o":11.7,"t":"2025-09-15T04:00:00Z","v":284445,"vw":11.485216},{"c":11.25,"h":11.65,"l":11.19,"n":6191,"o":11.37,"t":"2025-09-16T04:00:00Z","v":225284,"vw":11.378632},{"c":10.97,"h":11.55,"l":10.81,"n":5789,"o":11.3,"t":"2025-09-17T04:00:00Z","v":262534,"vw":11.104911},{"c":11.06,"h":11.26,"l":10.93,"n":6947,"o":11.01,"t":"2025-09-18T04:00:00Z","v":334195,"vw":11.089095},{"c":10.44,"h":10.95,"l":10.3,"n":7744,"o":10.95,"t":"2025-09-19T04:00:00Z","v":1312633,"vw":10.479496},{"c":10.75,"h":10.89,"l":10.295,"n":7401,"o":10.46,"t":"2025-09-22T04:00:00Z","v":263145,"vw":10.6865},{"c":10.5,"h":10.84,"l":10.45,"n":7132,"o":10.78,"t":"2025-09-23T04:00:00Z","v":296735,"vw":10.588543},{"c":11.19,"h":11.455,"l":10.51,"n":7299,"o":10.56,"t":"2025-09-24T04:00:00Z","v":735631,"vw":10.886817},{"c":10.7,"h":11.08,"l":10.6,"n":6814,"o":11.08,"t":"2025-09-25T04:00:00Z","v":368754,"vw":10.766042},{"c":11.71,"h":12.19,"l":10.48,"n":9586,"o":10.68,"t":"2025-09-26T04:00:00Z","v":756816,"vw":11.384023},{"c":13.87,"h":15.3,"l":11.81,"n":27643,"o":12.08,"t":"2025-09-29T04:00:00Z","v":2201083,"vw":14.277193},{"c":15.79,"h":15.83,"l":13.59,"n":13132,"o":13.73,"t":"2025-09-30T04:00:00Z","v":956178,"vw":15.228855},{"c":16.61,"h":17.38,"l":15.5501,"n":11978,"o":15.69,"t":"2025-10-01T04:00:00Z","v":776760,"vw":16.728753},{"c":16.71,"h":17.18,"l":16.455,"n":10693,"o":16.64,"t":"2025-10-02T04:00:00Z","v":685255,"vw":16.733696},{"c":17.04,"h":17.85,"l":16.4209,"n":8058,"o":16.71,"t":"2025-10-03T04:00:00Z","v":429204,"vw":17.342058},{"c":18.03,"h":18.26,"l":16.69,"n":13188,"o":17.04,"t":"2025-10-06T04:00:00Z","v":825981,"vw":17.861798},{"c":18.17,"h":18.43,"l":17.67,"n":10816,"o":18,"t":"2025-10-07T04:00:00Z","v":611038,"vw":18.098012},{"c":18,"h":18.39,"l":17.67,"n":8389,"o":18.17,"t":"2025-10-08T04:00:00Z","v":514631,"vw":18.029863},{"c":18.26,"h":18.49,"l":17.765,"n":8823,"o":17.89,"t":"2025-10-09T04:00:00Z","v":476056,"vw":18.152722},{"c":17.78,"h":18.43,"l":17.49,"n":7796,"o":18.43,"t":"2025-10-10T04:00:00Z","v":386878,"vw":17.84492},{"c":18.51,"h":19.71,"l":17.4563,"n":16891,"o":18.55,"t":"2025-10-13T04:00:00Z","v":949652,"vw":18.403087},{"c":17.31,"h":18.19,"l":16.46,"n":13455,"o":17.62,"t":"2025-10-14T04:00:00Z","v":908217,"vw":17.352204},{"c":18.81,"h":19,"l":17.125,"n":10854,"o":17.37,"t":"2025-10-15T04:00:00Z","v":700884,"vw":18.47476},{"c":18.68,"h":19.24,"l":18.445,"n":11046,"o":18.97,"t":"2025-10-16T04:00:00Z","v":800812,"vw":18.733084},{"c":18.25,"h":18.73,"l":17.95,"n":7863,"o":18.34,"t":"2025-10-17T04:00:00Z","v":377424,"vw":18.271773},{"c":16.26,"h":17.29,"l":14.305,"n":29061,"o":17.16,"t":"2025-10-20T04:00:00Z","v":2413795,"vw":15.535047},{"c":17.06,"h":17.4068,"l":16.31,"n":12907,"o":16.31,"t":"2025-10-21T04:00:00Z","v":978877,"vw":16.939906},{"c":16.45,"h":17.2076,"l":15.75,"n":10796,"o":17.05,"t":"2025-10-22T04:00:00Z","v":967607,"vw":16.393706},{"c":16.92,"h":17,"l":15.975,"n":8839,"o":16.44,"t":"2025-10-23T04:00:00Z","v":798308,"vw":16.713688},{"c":17.14,"h":17.47,"l":16.845,"n":8354,"o":16.98,"t":"2025-10-24T04:00:00Z","v":660677,"vw":17.174467},{"c":17,"h":17.6,"l":16.75,"n":9164,"o":17.3,"t":"2025-10-27T04:00:00Z","v":597055,"vw":17.126104},{"c":17.09,"h":17.71,"l":16.58,"n":7757,"o":17.1,"t":"2025-10-28T04:00:00Z","v":522332,"vw":17.245082},{"c":15.88,"h":17.25,"l":15.79,"n":9253,"o":17.14,"t":"2025-10-29T04:00:00Z","v":736125,"vw":16.311252},{"c":16.46,"h":16.81,"l":15.42,"n":8699,"o":15.76,"t":"2025-10-30T04:00:00Z","v":457319,"vw":16.486063},{"c":16.25,"h":16.91,"l":15.925,"n":7314,"o":16.41,"t":"2025-10-31T04:00:00Z","v":538592,"vw":16.408702},{"c":15.98,"h":16.65,"l":15.49,"n":8512,"o":16.03,"t":"2025-11-03T05:00:00Z","v":595099,"vw":15.84001},{"c":14.74,"h":16.105,"l":14.5,"n":9296,"o":15.79,"t":"2025-11-04T05:00:00Z","v":641703,"vw":14.92941},{"c":14.14,"h":14.885,"l":14.08,"n":8880,"o":14.74,"t":"2025-11-05T05:00:00Z","v":509998,"vw":14.307254},{"c":14.57,"h":14.965,"l":13.95,"n":11040,"o":14.12,"t":"2025-11-06T05:00:00Z","v":1319425,"vw":14.499214},{"c":14.64,"h":14.86,"l":13.875,"n":10205,"o":14.52,"t":"2025-11-07T05:00:00Z","v":654073,"vw":14.465529},{"c":13.93,"h":15.28,"l":13.74,"n":9326,"o":14.78,"t":"2025-11-10T05:00:00Z","v":660533,"vw":14.110322},{"c":14.73,"h":15.36,"l":13.7,"n":10926,"o":13.8,"t":"2025-11-11T05:00:00Z","v":946015,"vw":14.648552},{"c":14.91,"h":15.4,"l":14.59,"n":11363,"o":14.81,"t":"2025-11-12T05:00:00Z","v":630236,"vw":14.986353},{"c":14.26,"h":15.24,"l":13.985,"n":7958,"o":14.91,"t":"2025-11-13T05:00:00Z","v":423424,"vw":14.344267},{"c":14.78,"h":15.1,"l":14.21,"n":8812,"o":14.26,"t":"2025-11-14T05:00:00Z","v":460297,"vw":14.783078},{"c":15.05,"h":15.43,"l":14.62,"n":9942,"o":14.76,"t":"2025-11-17T05:00:00Z","v":550244,"vw":15.10923},{"c":15.57,"h":15.81,"l":14.68,"n":8000,"o":14.98,"t":"2025-11-18T05:00:00Z","v":443482,"vw":15.376766},{"c":15.18,"h":16,"l":15.145,"n":8650,"o":15.6,"t":"2025-11-19T05:00:00Z","v":577719,"vw":15.510444},{"c":16.18,"h":17.04,"l":15.07,"n":11919,"o":15.46,"t":"2025-11-20T05:00:00Z","v":811087,"vw":16.230421},{"c":18.04,"h":18.16,"l":15.83,"n":11874,"o":16.13,"t":"2025-11-21T05:00:00Z","v":779876,"vw":17.543973},{"c":18.88,"h":18.98,"l":17.855,"n":12032,"o":18.04,"t":"2025-11-24T05:00:00Z","v":1956594,"vw":18.890634},{"c":18.46,"h":19.2,"l":18.33,"n":9439,"o":18.99,"t":"2025-11-25T05:00:00Z","v":1141343,"vw":18.898157},{"c":19,"h":19,"l":18.11,"n":6303,"o":18.4,"t":"2025-11-26T05:00:00Z","v":331124,"vw":18.846156},{"c":18.56,"h":19,"l":18.25,"n":5705,"o":18.97,"t":"2025-11-28T05:00:00Z","v":256603,"vw":18.541498},{"c":17.33,"h":18.385,"l":17.28,"n":10745,"o":18.16,"t":"2025-12-01T05:00:00Z","v":570903,"vw":17.6716},{"c":17.15,"h":18,"l":16.8866,"n":9121,"o":17.45,"t":"2025-12-02T05:00:00Z","v":464064,"vw":17.244501},{"c":18.16,"h":18.21,"l":17,"n":6723,"o":17.32,"t":"2025-12-03T05:00:00Z","v":312067,"vw":17.939711},{"c":18.76,"h":18.99,"l":17.7621,"n":6308,"o":18.12,"t":"2025-12-04T05:00:00Z","v":429964,"vw":18.675223},{"c":18.2,"h":19.18,"l":18.18,"n":7820,"o":18.9,"t":"2025-12-05T05:00:00Z","v":703696,"vw":18.31799},{"c":18.89,"h":19.21,"l":18.3,"n":7541,"o":18.475,"t":"2025-12-08T05:00:00Z","v":407696,"vw":18.83927},{"c":18.72,"h":19.25,"l":18.5,"n":9511,"o":18.87,"t":"2025-12-09T05:00:00Z","v":554239,"vw":18.843499},{"c":19.11,"h":19.24,"l":18.08,"n":8772,"o":18.71,"t":"2025-12-10T05:00:00Z","v":438650,"vw":18.99339},{"c":18.85,"h":19.68,"l":18.58,"n":6695,"o":19.22,"t":"2025-12-11T05:00:00Z","v":350915,"vw":19.093558},{"c":18.48,"h":19.58,"l":18.32,"n":8824,"o":18.97,"t":"2025-12-12T05:00:00Z","v":2101133,"vw":18.687149},{"c":18.36,"h":19.17,"l":17.9,"n":11044,"o":18.7,"t":"2025-12-15T05:00:00Z","v":934030,"vw":18.488014},{"c":18.15,"h":18.73,"l":17.63,"n":9768,"o":18.37,"t":"2025-12-16T05:00:00Z","v":559497,"vw":17.963572},{"c":17.98,"h":19.1,"l":17.69,"n":9620,"o":18.1,"t":"2025-12-17T05:00:00Z","v":397096,"vw":18.003081},{"c":17.64,"h":18.5,"l":17.48,"n":9281,"o":17.6,"t":"2025-12-18T05:00:00Z","v":441567,"vw":17.747149},{"c":17.6,"h":18.38,"l":17.5,"n":8722,"o":17.8,"t":"2025-12-19T05:00:00Z","v":2762917,"vw":17.62845},{"c":18.32,"h":18.47,"l":17.83,"n":8328,"o":17.87,"t":"2025-12-22T05:00:00Z","v":630806,"vw":18.323331},{"c":17.55,"h":18.49,"l":17.43,"n":7150,"o":18.15,"t":"2025-12-23T05:00:00Z","v":378649,"vw":17.638251},{"c":17.27,"h":17.79,"l":17.246,"n":3835,"o":17.51,"t":"2025-12-24T05:00:00Z","v":221411,"vw":17.327108},{"c":16.8,"h":17.295,"l":16.71,"n":6082,"o":17.27,"t":"2025-12-26T05:00:00Z","v":275688,"vw":16.825918},{"c":16.51,"h":17.09,"l":16.4,"n":6228,"o":16.77,"t":"2025-12-29T05:00:00Z","v":356958,"vw":16.527023},{"c":16.12,"h":16.48,"l":15.9,"n":7865,"o":16.48,"t":"2025-12-30T05:00:00Z","v":398508,"vw":16.133117},{"c":16.83,"h":16.85,"l":15.931,"n":8101,"o":16.15,"t":"2025-12-31T05:00:00Z","v":352994,"vw":16.655636},{"c":16.38,"h":17,"l":16.075,"n":6074,"o":16.97,"t":"2026-01-02T05:00:00Z","v":269410,"vw":16.396746},{"c":16.11,"h":16.5,"l":15.64,"n":6485,"o":16.41,"t":"2026-01-05T05:00:00Z","v":406154,"vw":15.969828},{"c":16.19,"h":16.34,"l":15.81,"n":8824,"o":16.05,"t":"2026-01-06T05:00:00Z","v":629401,"vw":16.098932},{"c":17.17,"h":17.315,"l":16.25,"n":12934,"o":16.47,"t":"2026-01-07T05:00:00Z","v":876479,"vw":16.874538},{"c":16.56,"h":17.53,"l":16.22,"n":8060,"o":17.47,"t":"2026-01-08T05:00:00Z","v":423418,"vw":16.649915},{"c":17.95,"h":18.39,"l":16.76,"n":8862,"o":16.76,"t":"2026-01-09T05:00:00Z","v":443188,"vw":17.951709},{"c":17.43,"h":18.045,"l":16.45,"n":9368,"o":17.95,"t":"2026-01-12T05:00:00Z","v":618054,"vw":17.189696},{"c":17.53,"h":17.61,"l":16.53,"n":6888,"o":17.34,"t":"2026-01-13T05:00:00Z","v":290779,"vw":17.242929},{"c":18.02,"h":18.02,"l":17.32,"n":6513,"o":17.51,"t":"2026-01-14T05:00:00Z","v":454904,"vw":17.804963},{"c":16.69,"h":18.05,"l":16.65,"n":6806,"o":18.02,"t":"2026-01-15T05:00:00Z","v":375888,"vw":17.059311},{"c":16.75,"h":17.16,"l":16.535,"n":8834,"o":16.66,"t":"2026-01-16T05:00:00Z","v":463920,"vw":16.843661},{"c":16.72,"h":17.19,"l":15.73,"n":8944,"o":16.29,"t":"2026-01-20T05:00:00Z","v":555251,"vw":16.630237},{"c":16.97,"h":17.09,"l":16.27,"n":7047,"o":16.6,"t":"2026-01-21T05:00:00Z","v":620454,"vw":16.763106},{"c":17.59,"h":18.24,"l":16.6037,"n":7396,"o":16.97,"t":"2026-01-22T05:00:00Z","v":424983,"vw":17.734203},{"c":16.74,"h":17.96,"l":16.585,"n":6362,"o":17.48,"t":"2026-01-23T05:00:00Z","v":334296,"vw":16.970491},{"c":16.42,"h":16.96,"l":16.14,"n":10247,"o":16.63,"t":"2026-01-26T05:00:00Z","v":567617,"vw":16.549704},{"c":16.77,"h":16.79,"l":16.395,"n":5675,"o":16.47,"t":"2026-01-27T05:00:00Z","v":319703,"vw":16.657956},{"c":16.59,"h":16.865,"l":16.15,"n":5619,"o":16.84,"t":"2026-01-28T05:00:00Z","v":274874,"vw":16.519272},{"c":16.91,"h":17.41,"l":16.685,"n":5373,"o":16.92,"t":"2026-01-29T05:00:00Z","v":311894,"vw":16.972732},{"c":16.8,"h":17.16,"l":16.24,"n":5944,"o":16.8,"t":"2026-01-30T05:00:00Z","v":297445,"vw":16.754273},{"c":16.76,"h":17.42,"l":16.6075,"n":5429,"o":16.65,"t":"2026-02-02T05:00:00Z","v":274468,"vw":16.917025},{"c":17.01,"h":17.74,"l":16.68,"n":6652,"o":16.81,"t":"2026-02-03T05:00:00Z","v":370995,"vw":17.038413},{"c":16.37,"h":17.35,"l":16.08,"n":6289,"o":17.17,"t":"2026-02-04T05:00:00Z","v":367605,"vw":16.411656},{"c":15.1,"h":16.49,"l":15.02,"n":9620,"o":16.14,"t":"2026-02-05T05:00:00Z","v":461394,"vw":15.351759},{"c":15.36,"h":16.0026,"l":14.895,"n":6301,"o":15.53,"t":"2026-02-06T05:00:00Z","v":408723,"vw":15.343352},{"c":14.99,"h":15.36,"l":14.68,"n":4999,"o":15.33,"t":"2026-02-09T05:00:00Z","v":318352,"vw":14.953425},{"c":14.97,"h":15.44,"l":14.83,"n":5293,"o":15.01,"t":"2026-02-10T05:00:00Z","v":256914,"vw":15.107883},{"c":14.8,"h":15.5,"l":14.29,"n":4314,"o":14.99,"t":"2026-02-11T05:00:00Z","v":207842,"vw":14.706731},{"c":14.06,"h":15.06,"l":13.8,"n":7348,"o":14.71,"t":"2026-02-12T05:00:00Z","v":395805,"vw":14.13661},{"c":14.21,"h":14.78,"l":14.03,"n":4355,"o":14.22,"t":"2026-02-13T05:00:00Z","v":250324,"vw":14.301706},{"c":14.08,"h":14.45,"l":13.75,"n":7127,"o":14.15,"t":"2026-02-17T05:00:00Z","v":395115,"vw":14.157286},{"c":14.49,"h":14.54,"l":13.93,"n":6488,"o":14.07,"t":"2026-02-18T05:00:00Z","v":365136,"vw":14.274423},{"c":15.42,"h":15.475,"l":14.15,"n":6028,"o":14.44,"t":"2026-02-19T05:00:00Z","v":448596,"vw":15.105517},{"c":15.48,"h":16.68,"l":15.39,"n":12347,"o":15.39,"t":"2026-02-20T05:00:00Z","v":1183264,"vw":15.882593},{"c":16.4,"h":17.02,"l":15.125,"n":5771,"o":15.46,"t":"2026-02-23T05:00:00Z","v":614568,"vw":16.000723},{"c":16.24,"h":16.66,"l":16.2,"n":4160,"o":16.49,"t":"2026-02-24T05:00:00Z","v":221515,"vw":16.357889},{"c":17.51,"h":18.135,"l":17.01,"n":18455,"o":18.105,"t":"2026-02-25T05:00:00Z","v":1712573,"vw":17.434368},{"c":16.8,"h":17.4,"l":16.335,"n":9015,"o":17.35,"t":"2026-02-26T05:00:00Z","v":641199,"vw":16.791908},{"c":16.78,"h":16.97,"l":16.21,"n":6800,"o":16.8,"t":"2026-02-27T05:00:00Z","v":682466,"vw":16.692786},{"c":17.59,"h":17.62,"l":16.12,"n":6840,"o":16.21,"t":"2026-03-02T05:00:00Z","v":422184,"vw":17.227307},{"c":17.92,"h":18.5,"l":17.15,"n":9158,"o":17.97,"t":"2026-03-03T05:00:00Z","v":565155,"vw":17.906755},{"c":18.54,"h":18.765,"l":16.93,"n":10729,"o":17.92,"t":"2026-03-04T05:00:00Z","v":786380,"vw":18.336037},{"c":18.5,"h":18.82,"l":17.71,"n":11871,"o":18.38,"t":"2026-03-05T05:00:00Z","v":950216,"vw":18.480049},{"c":18.47,"h":18.92,"l":18.02,"n":8635,"o":18.25,"t":"2026-03-06T05:00:00Z","v":471770,"vw":18.41617},{"c":19.7,"h":19.75,"l":17.62,"n":13974,"o":18.27,"t":"2026-03-09T04:00:00Z","v":1000382,"vw":19.42121},{"c":20.06,"h":20.12,"l":19.355,"n":11988,"o":19.75,"t":"2026-03-10T04:00:00Z","v":901757,"vw":19.880846},{"c":19.9,"h":20.25,"l":19.69,"n":7054,"o":19.97,"t":"2026-03-11T04:00:00Z","v":390026,"vw":19.929366},{"c":19.21,"h":19.88,"l":19.08,"n":10721,"o":19.69,"t":"2026-03-12T04:00:00Z","v":451244,"vw":19.349523},{"c":19.19,"h":19.9,"l":18.35,"n":8275,"o":19.41,"t":"2026-03-13T04:00:00Z","v":348330,"vw":19.064558},{"c":19.4,"h":20.02,"l":19.21,"n":9603,"o":19.34,"t":"2026-03-16T04:00:00Z","v":648434,"vw":19.52426},{"c":19.32,"h":19.496,"l":18.77,"n":6310,"o":19.3,"t":"2026-03-17T04:00:00Z","v":243143,"vw":19.295108},{"c":18.41,"h":19.1975,"l":18.19,"n":8895,"o":19.19,"t":"2026-03-18T04:00:00Z","v":455239,"vw":18.461539},{"c":18.79,"h":18.945,"l":17.88,"n":35017,"o":18.27,"t":"2026-03-19T04:00:00Z","v":477682,"vw":18.621795},{"c":18.41,"h":19.495,"l":17.91,"n":7985,"o":18.72,"t":"2026-03-20T04:00:00Z","v":1190905,"vw":18.461922},{"c":18.39,"h":18.93,"l":18.055,"n":6614,"o":18.6,"t":"2026-03-23T04:00:00Z","v":338018,"vw":18.517275},{"c":18.16,"h":18.545,"l":17.68,"n":7427,"o":18.13,"t":"2026-03-24T04:00:00Z","v":448882,"vw":18.12857},{"c":18.68,"h":19.5,"l":18.36,"n":7972,"o":18.55,"t":"2026-03-25T04:00:00Z","v":364886,"vw":18.835476},{"c":18.92,"h":19.115,"l":18.295,"n":7050,"o":18.57,"t":"2026-03-26T04:00:00Z","v":414200,"vw":18.855481},{"c":18.37,"h":19,"l":18.05,"n":10117,"o":18.65,"t":"2026-03-27T04:00:00Z","v":588921,"vw":18.579678},{"c":19.04,"h":19.415,"l":17.63,"n":14525,"o":19.13,"t":"2026-03-30T04:00:00Z","v":971488,"vw":18.93634},{"c":19.89,"h":20.06,"l":18.9,"n":13730,"o":19.41,"t":"2026-03-31T04:00:00Z","v":1004303,"vw":19.639887},{"c":20.5,"h":21.05,"l":19.78,"n":10217,"o":19.98,"t":"2026-04-01T04:00:00Z","v":679020,"vw":20.455186},{"c":21.47,"h":21.5,"l":19.9203,"n":13117,"o":20.2,"t":"2026-04-02T04:00:00Z","v":919846,"vw":21.165586},{"c":20.85,"h":21.63,"l":20.62,"n":9518,"o":21.58,"t":"2026-04-06T04:00:00Z","v":552068,"vw":21.082502},{"c":21.29,"h":21.92,"l":20.57,"n":11753,"o":20.98,"t":"2026-04-07T04:00:00Z","v":798155,"vw":21.473849},{"c":21.61,"h":21.99,"l":20.99,"n":9084,"o":21.73,"t":"2026-04-08T04:00:00Z","v":340585,"vw":21.590632},{"c":21.98,"h":22.01,"l":21.2,"n":9516,"o":21.43,"t":"2026-04-09T04:00:00Z","v":654107,"vw":21.863493},{"c":21.12,"h":22,"l":21.08,"n":9097,"o":22,"t":"2026-04-10T04:00:00Z","v":483582,"vw":21.294035},{"c":22.14,"h":22.26,"l":21.09,"n":8336,"o":21.24,"t":"2026-04-13T04:00:00Z","v":429713,"vw":21.933306},{"c":22.98,"h":23.16,"l":22.155,"n":10944,"o":22.37,"t":"2026-04-14T04:00:00Z","v":823639,"vw":22.888725},{"c":23.72,"h":24,"l":22.54,"n":11900,"o":22.98,"t":"2026-04-15T04:00:00Z","v":736837,"vw":23.526854},{"c":23.93,"h":23.94,"l":23.11,"n":8516,"o":23.31,"t":"2026-04-16T04:00:00Z","v":387372,"vw":23.664288},{"c":24.01,"h":24.25,"l":23.74,"n":9794,"o":24.25,"t":"2026-04-17T04:00:00Z","v":467177,"vw":24.034423},{"c":23.47,"h":23.91,"l":23.35,"n":8943,"o":23.74,"t":"2026-04-20T04:00:00Z","v":353590,"vw":23.577984},{"c":23.11,"h":23.55,"l":22.53,"n":11376,"o":23.175,"t":"2026-04-21T04:00:00Z","v":613943,"vw":23.107026},{"c":23.63,"h":23.66,"l":22.96,"n":9999,"o":23.28,"t":"2026-04-22T04:00:00Z","v":603448,"vw":23.429416},{"c":22.84,"h":23.9899,"l":22.66,"n":10708,"o":23.57,"t":"2026-04-23T04:00:00Z","v":467046,"vw":22.973621},{"c":22.65,"h":22.97,"l":22.2186,"n":7401,"o":22.76,"t":"2026-04-24T04:00:00Z","v":359368,"vw":22.631817},{"c":22.475,"h":23.29,"l":22.22,"n":7293,"o":22.54,"t":"2026-04-27T04:00:00Z","v":292913,"vw":22.542523},{"c":21.92,"h":22.76,"l":21.82,"n":6255,"o":22.51,"t":"2026-04-28T04:00:00Z","v":262921,"vw":22.017617},{"c":21.28,"h":21.825,"l":21.12,"n":8300,"o":21.54,"t":"2026-04-29T04:00:00Z","v":394731,"vw":21.397088},{"c":21.58,"h":21.84,"l":21.07,"n":8143,"o":21.27,"t":"2026-04-30T04:00:00Z","v":432355,"vw":21.599927},{"c":21.67,"h":22.4643,"l":21.37,"n":7213,"o":21.6,"t":"2026-05-01T04:00:00Z","v":297750,"vw":21.66393},{"c":22.72,"h":22.97,"l":21.63,"n":5945,"o":21.63,"t":"2026-05-04T04:00:00Z","v":301997,"vw":22.668256},{"c":23.16,"h":23.19,"l":22.21,"n":7225,"o":22.97,"t":"2026-05-05T04:00:00Z","v":486503,"vw":22.753916},{"c":23.78,"h":23.8,"l":22.82,"n":6292,"o":23.24,"t":"2026-05-06T04:00:00Z","v":325008,"vw":23.431309},{"c":23.09,"h":23.8,"l":22.6,"n":7278,"o":23.8,"t":"2026-05-07T04:00:00Z","v":345256,"vw":23.142631},{"c":22.58,"h":23.48,"l":22.47,"n":8098,"o":23.07,"t":"2026-05-08T04:00:00Z","v":377379,"vw":22.718633},{"c":22.92,"h":23.78,"l":21.9101,"n":11206,"o":22.49,"t":"2026-05-11T04:00:00Z","v":656951,"vw":22.969747},{"c":22.38,"h":22.935,"l":21.815,"n":8155,"o":22.93,"t":"2026-05-12T04:00:00Z","v":352858,"vw":22.277252},{"c":20.99,"h":22.4,"l":20.96,"n":20508,"o":22.36,"t":"2026-05-13T04:00:00Z","v":1364816,"vw":21.271728},{"c":20.65,"h":21.19,"l":20,"n":20669,"o":21.16,"t":"2026-05-14T04:00:00Z","v":1294921,"vw":20.518474},{"c":20.23,"h":20.66,"l":19.87,"n":10992,"o":20.31,"t":"2026-05-15T04:00:00Z","v":552938,"vw":20.206453},{"c":19.29,"h":20.92,"l":19.2,"n":11104,"o":20.92,"t":"2026-05-18T04:00:00Z","v":571818,"vw":19.567184},{"c":20.03,"h":20.12,"l":18.62,"n":7926,"o":19.18,"t":"2026-05-19T04:00:00Z","v":429833,"vw":19.673403},{"c":20.43,"h":20.8,"l":20.1201,"n":9701,"o":20.21,"t":"2026-05-20T04:00:00Z","v":375531,"vw":20.468673},{"c":20.84,"h":21.2699,"l":20.18,"n":7831,"o":20.25,"t":"2026-05-21T04:00:00Z","v":429540,"vw":20.803908},{"c":21.68,"h":21.96,"l":20.535,"n":7830,"o":20.84,"t":"2026-05-22T04:00:00Z","v":365786,"vw":21.542728},{"c":21.98,"h":22.5,"l":21.2017,"n":12225,"o":21.82,"t":"2026-05-26T04:00:00Z","v":555050,"vw":21.906657},{"c":21.58,"h":22.82,"l":21.55,"n":7203,"o":22.01,"t":"2026-05-27T04:00:00Z","v":309616,"vw":21.910754},{"c":21.75,"h":21.86,"l":21.08,"n":7399,"o":21.58,"t":"2026-05-28T04:00:00Z","v":699118,"vw":21.67666},{"c":21.75,"h":21.99,"l":21.325,"n":5508,"o":21.63,"t":"2026-05-29T04:00:00Z","v":348680,"vw":21.697096},{"c":20.62,"h":21.745,"l":20.425,"n":11720,"o":21.73,"t":"2026-06-01T04:00:00Z","v":740356,"vw":20.670256},{"c":19.64,"h":20.62,"l":19.505,"n":11716,"o":20.47,"t":"2026-06-02T04:00:00Z","v":669229,"vw":19.935389},{"c":20,"h":20.26,"l":19.09,"n":8878,"o":19.63,"t":"2026-06-03T04:00:00Z","v":548323,"vw":19.958233},{"c":20.41,"h":20.76,"l":19.9359,"n":8243,"o":20.11,"t":"2026-06-04T04:00:00Z","v":298184,"vw":20.439447},{"c":20,"h":20.42,"l":19.95,"n":8406,"o":20.28,"t":"2026-06-05T04:00:00Z","v":356204,"vw":20.074534},{"c":20.1,"h":20.55,"l":19.67,"n":10502,"o":20.55,"t":"2026-06-08T04:00:00Z","v":478300,"vw":20.042864},{"c":20.56,"h":20.83,"l":19.81,"n":9165,"o":20.4,"t":"2026-06-09T04:00:00Z","v":619089,"vw":20.335649},{"c":20.21,"h":21.33,"l":19.93,"n":10003,"o":20.58,"t":"2026-06-10T04:00:00Z","v":667016,"vw":20.470384},{"c":21.28,"h":21.38,"l":20.08,"n":9742,"o":20.38,"t":"2026-06-11T04:00:00Z","v":567172,"vw":21.007553},{"c":21.69,"h":22.155,"l":21.24,"n":7634,"o":21.25,"t":"2026-06-12T04:00:00Z","v":418880,"vw":21.665727},{"c":21.56,"h":22.26,"l":21.3,"n":7354,"o":21.93,"t":"2026-06-15T04:00:00Z","v":375455,"vw":21.627893},{"c":21.95,"h":22.3,"l":20.7801,"n":8227,"o":21.51,"t":"2026-06-16T04:00:00Z","v":386261,"vw":21.90234},{"c":22.92,"h":23.12,"l":21.87,"n":9323,"o":22.22,"t":"2026-06-17T04:00:00Z","v":609632,"vw":22.795666},{"c":23.23,"h":23.76,"l":22.62,"n":9528,"o":23.34,"t":"2026-06-18T04:00:00Z","v":1934597,"vw":23.212514},{"c":24.55,"h":24.6,"l":23.28,"n":11573,"o":23.52,"t":"2026-06-22T04:00:00Z","v":831586,"vw":24.317725},{"c":25,"h":25.84,"l":24.01,"n":11815,"o":24.27,"t":"2026-06-23T04:00:00Z","v":717341,"vw":25.043435},{"c":25.64,"h":26.29,"l":24.18,"n":12216,"o":25,"t":"2026-06-24T04:00:00Z","v":851735,"vw":25.771651},{"c":26.34,"h":27.98,"l":25.2134,"n":13731,"o":26.025,"t":"2026-06-25T04:00:00Z","v":1216637,"vw":26.822271},{"c":26.87,"h":27,"l":26.02,"n":19941,"o":26.3,"t":"2026-06-26T04:00:00Z","v":4601418,"vw":26.795895},{"c":29.34,"h":29.38,"l":26.595,"n":21398,"o":26.91,"t":"2026-06-29T04:00:00Z","v":1568997,"vw":28.511904},{"c":29.69,"h":29.815,"l":28.99,"n":13104,"o":29.5,"t":"2026-06-30T04:00:00Z","v":1222120,"vw":29.469462},{"c":28.91,"h":29.9,"l":28.78,"n":14257,"o":29.355,"t":"2026-07-01T04:00:00Z","v":891993,"vw":29.114999},{"c":29,"h":29.7799,"l":28.65,"n":13344,"o":29.13,"t":"2026-07-02T04:00:00Z","v":924147,"vw":29.172335},{"c":29.22,"h":29.845,"l":28.62,"n":8615,"o":29,"t":"2026-07-06T04:00:00Z","v":531324,"vw":29.312969},{"c":30.4,"h":30.99,"l":29.0589,"n":20283,"o":29.45,"t":"2026-07-07T04:00:00Z","v":1840204,"vw":30.116803},{"c":28.99,"h":30.5,"l":28.05,"n":16028,"o":30.25,"t":"2026-07-08T04:00:00Z","v":867403,"vw":28.963787},{"c":29.68,"h":30.16,"l":29,"n":10433,"o":29,"t":"2026-07-09T04:00:00Z","v":440082,"vw":29.627103},{"c":28.91,"h":29.82,"l":27.785,"n":11752,"o":29.68,"t":"2026-07-10T04:00:00Z","v":584455,"vw":28.679312},{"c":28.15,"h":28.535,"l":27.5662,"n":8430,"o":28.535,"t":"2026-07-13T04:00:00Z","v":420330,"vw":28.143562},{"c":28.1,"h":28.52,"l":27.7,"n":7547,"o":28.3,"t":"2026-07-14T04:00:00Z","v":688917,"vw":28.217569},{"c":28.115,"h":28.285,"l":27.51,"n":6991,"o":28,"t":"2026-07-15T04:00:00Z","v":258759,"vw":27.992993},{"c":27.6,"h":28.775,"l":26.86,"n":10042,"o":28.06,"t":"2026-07-16T04:00:00Z","v":445102,"vw":27.392192},{"c":27.76,"h":28.24,"l":26.64,"n":11107,"o":27.6,"t":"2026-07-17T04:00:00Z","v":471684,"vw":27.808869},{"c":27.15,"h":28.07,"l":27.1,"n":6074,"o":27.77,"t":"2026-07-20T04:00:00Z","v":287321,"vw":27.427253},{"c":28.15,"h":28.315,"l":26.68,"n":7096,"o":27.18,"t":"2026-07-21T04:00:00Z","v":289438,"vw":27.986423},{"c":27.96,"h":28.2825,"l":27.4,"n":9202,"o":27.84,"t":"2026-07-22T04:00:00Z","v":385611,"vw":27.882209},{"c":27.73,"h":28.33,"l":26.955,"n":6981,"o":27.55,"t":"2026-07-23T04:00:00Z","v":357463,"vw":27.743537},{"c":27.02,"h":28.22,"l":26.685,"n":9245,"o":27.73,"t":"2026-07-24T04:00:00Z","v":481670,"vw":27.219051},{"c":27.81,"h":28.92,"l":27.36,"n":7814,"o":27.36,"t":"2026-07-27T04:00:00Z","v":499490,"vw":28.117184},{"c":26.88,"h":28.9,"l":26.46,"n":8687,"o":27.62,"t":"2026-07-28T04:00:00Z","v":489927,"vw":26.936298},{"c":25.89,"h":27.04,"l":25.81,"n":11253,"o":26.88,"t":"2026-07-29T04:00:00Z","v":509368,"vw":26.196122},{"c":26.27,"h":26.89,"l":25.84,"n":13108,"o":26,"t":"2026-07-30T04:00:00Z","v":826588,"vw":26.338156},{"c":27.1,"h":27.12,"l":25.35,"n":10716,"o":26.62,"t":"2026-07-31T04:00:00Z","v":690174,"vw":26.498294},{"c":25.74,"h":26.85,"l":25.7,"n":11096,"o":26.85,"t":"2026-08-03T04:00:00Z","v":398981,"vw":26.054796},{"c":26.1,"h":26.87,"l":25.8,"n":14126,"o":26.24,"t":"2026-08-04T04:00:00Z","v":815081,"vw":26.297555},{"c":25.89,"h":26.62,"l":25.34,"n":14515,"o":26.31,"t":"2026-08-05T04:00:00Z","v":818332,"vw":25.848278},{"c":27.51,"h":27.68,"l":26.06,"n":9818,"o":26.11,"t":"2026-08-06T04:00:00Z","v":704028,"vw":27.170622},{"c":28.06,"h":28.4299,"l":26.9,"n":10286,"o":27.9,"t":"2026-08-07T04:00:00Z","v":570583,"vw":27.871899},{"c":27.73,"h":28.4,"l":27.0676,"n":13521,"o":27.83,"t":"2026-08-10T04:00:00Z","v":949340,"vw":27.889189},{"c":23.76,"h":26.915,"l":22.8,"n":21428,"o":22.8,"t":"2026-08-11T04:00:00Z","v":1712121,"vw":24.381039},{"c":24.63,"h":25.14,"l":23.88,"n":15570,"o":24,"t":"2026-08-12T04:00:00Z","v":803898,"vw":24.72107},{"c":23.63,"h":24.93,"l":23.33,"n":14680,"o":24.89,"t":"2026-08-13T04:00:00Z","v":751539,"vw":23.774784},{"c":24.28,"h":24.9731,"l":23.27,"n":9620,"o":23.51,"t":"2026-08-14T04:00:00Z","v":479926,"vw":24.009243},{"c":24.94,"h":25,"l":24.1261,"n":8332,"o":24.28,"t":"2026-08-17T04:00:00Z","v":434708,"vw":24.657616},{"c":24.92,"h":25.45,"l":24.47,"n":7974,"o":24.71,"t":"2026-08-18T04:00:00Z","v":446143,"vw":24.847018},{"c":25.86,"h":26.95,"l":25.04,"n":11577,"o":26.09,"t":"2026-08-19T04:00:00Z","v":670424,"vw":25.979714},{"c":24.39,"h":25.788,"l":24.27,"n":9116,"o":25.44,"t":"2026-08-20T04:00:00Z","v":448210,"vw":24.57847},{"c":23.9,"h":25.555,"l":23.77,"n":7941,"o":24.73,"t":"2026-08-21T04:00:00Z","v":496371,"vw":24.276741},{"c":23.58,"h":24.235,"l":22.94,"n":11495,"o":23.63,"t":"2026-08-24T04:00:00Z","v":669241,"vw":23.456114},{"c":24.58,"h":24.94,"l":23.91,"n":8077,"o":23.94,"t":"2026-08-25T04:00:00Z","v":410332,"vw":24.619304},{"c":24.73,"h":24.87,"l":24.03,"n":8744,"o":24.53,"t":"2026-08-26T04:00:00Z","v":423154,"vw":24.607403},{"c":24.83,"h":25.235,"l":24.26,"n":8812,"o":24.78,"t":"2026-08-27T04:00:00Z","v":443674,"vw":24.789683},{"c":23.43,"h":24.585,"l":23.36,"n":8250,"o":24.45,"t":"2026-08-28T04:00:00Z","v":524620,"vw":23.610993},{"c":23.12,"h":23.505,"l":22.61,"n":11108,"o":23.35,"t":"2026-08-31T04:00:00Z","v":511986,"vw":23.002765},{"c":23.42,"h":23.47,"l":22.6245,"n":7358,"o":22.86,"t":"2026-09-01T04:00:00Z","v":429148,"vw":23.300775},{"c":23.56,"h":24.35,"l":22.82,"n":11043,"o":23.64,"t":"2026-09-02T04:00:00Z","v":517097,"vw":23.443785},{"c":23.34,"h":24.21,"l":22.85,"n":7951,"o":23.72,"t":"2026-09-03T04:00:00Z","v":259696,"vw":23.373405},{"c":23.17,"h":23.465,"l":22.8462,"n":6528,"o":23.09,"t":"2026-09-04T04:00:00Z","v":295788,"vw":23.169463},{"c":23.71,"h":23.98,"l":22.26,"n":12263,"o":22.64,"t":"2026-09-08T04:00:00Z","v":708544,"vw":23.481831},{"c":23.64,"h":23.98,"l":23.095,"n":9301,"o":23.37,"t":"2026-09-09T04:00:00Z","v":549859,"vw":23.616369},{"c":23.1,"h":23.625,"l":22.5,"n":10282,"o":23.31,"t":"2026-09-10T04:00:00Z","v":642398,"vw":23.188819},{"c":22.81,"h":24.23,"l":22.4,"n":10015,"o":23.29,"t":"2026-09-11T04:00:00Z","v":470049,"vw":22.807608},{"c":23.2,"h":23.618,"l":22.51,"n":8886,"o":22.88,"t":"2026-09-14T04:00:00Z","v":426018,"vw":23.249501},{"c":22.67,"h":23.11,"l":22.465,"n":10626,"o":23.11,"t":"2026-09-15T04:00:00Z","v":706502,"vw":22.706579},{"c":22,"h":23.25,"l":21.86,"n":11380,"o":22.74,"t":"2026-09-16T04:00:00Z","v":795526,"vw":22.320098},{"c":22.59,"h":22.98,"l":22.375,"n":8666,"o":22.4,"t":"2026-09-17T04:00:00Z","v":490941,"vw":22.582336},{"c":22.64,"h":22.855,"l":22.28,"n":9619,"o":22.66,"t":"2026-09-18T04:00:00Z","v":931552,"vw":22.632396},{"c":22.01,"h":23.34,"l":21.95,"n":5574,"o":23.06,"t":"2026-09-21T04:00:00Z","v":313746,"vw":22.276419},{"c":22.78,"h":22.91,"l":22.225,"n":8313,"o":22.31,"t":"2026-09-22T04:00:00Z","v":620265,"vw":22.668494},{"c":20.485,"h":23.115,"l":20.48,"n":9161,"o":22.78,"t":"2026-09-23T04:00:00Z","v":954460,"vw":21.103259},{"c":19.78,"h":20.84,"l":19.33,"n":20354,"o":20.43,"t":"2026-09-24T04:00:00Z","v":1369568,"vw":19.642719},{"c":19.21,"h":19.89,"l":19.17,"n":9977,"o":19.86,"t":"2026-09-25T04:00:00Z","v":662029,"vw":19.373771},{"c":18.8,"h":19.26,"l":18.59,"n":11106,"o":19.21,"t":"2026-09-28T04:00:00Z","v":771338,"vw":18.925901},{"c":18.56,"h":19.39,"l":18.51,"n":8849,"o":18.88,"t":"2026-09-29T04:00:00Z","v":599786,"vw":18.68435},{"c":18.61,"h":18.95,"l":18.385,"n":12965,"o":18.71,"t":"2026-09-30T04:00:00Z","v":905377,"vw":18.648494},{"c":18.2,"h":19.23,"l":18.12,"n":12306,"o":18.61,"t":"2026-10-01T04:00:00Z","v":698045,"vw":18.325718},{"c":17.63,"h":18.9575,"l":17.56,"n":11181,"o":18.5,"t":"2026-10-02T04:00:00Z","v":763080,"vw":17.795529},{"c":17.29,"h":19.12,"l":17.13,"n":13175,"o":17.63,"t":"2026-10-05T04:00:00Z","v":640763,"vw":17.337151},{"c":16.56,"h":17.52,"l":16.31,"n":12726,"o":17.43,"t":"2026-10-06T04:00:00Z","v":981209,"vw":16.580247},{"c":16.42,"h":17.11,"l":16.2464,"n":12624,"o":16.44,"t":"2026-10-07T04:00:00Z","v":915598,"vw":16.613608},{"c":17.26,"h":17.33,"l":15.85,"n":11390,"o":16.32,"t":"2026-10-08T04:00:00Z","v":1253668,"vw":16.88384},{"c":17.5,"h":17.82,"l":16.88,"n":13166,"o":17.19,"t":"2026-10-09T04:00:00Z","v":715980,"vw":17.540479},{"c":17.33,"h":17.99,"l":17.11,"n":9529,"o":17.46,"t":"2026-10-12T04:00:00Z","v":659126,"vw":17.411649},{"c":17.34,"h":17.61,"l":17.01,"n":13697,"o":17.29,"t":"2026-10-13T04:00:00Z","v":1267262,"vw":17.339945},{"c":17.34,"h":17.68,"l":17.11,"n":12272,"o":17.23,"t":"2026-10-14T04:00:00Z","v":1428708,"vw":17.336899},{"c":17.62,"h":17.95,"l":17.25,"n":9906,"o":17.51,"t":"2026-10-15T04:00:00Z","v":662072,"vw":17.650775},{"c":16.78,"h":17.78,"l":16.69,"n":9952,"o":17.6,"t":"2026-10-16T04:00:00Z","v":820024,"vw":16.882984},{"c":17.47,"h":17.6,"l":16.6,"n":9695,"o":16.92,"t":"2026-10-19T04:00:00Z","v":865427,"vw":17.232843},{"c":18.35,"h":18.645,"l":17.31,"n":9104,"o":17.79,"t":"2026-10-20T04:00:00Z","v":493423,"vw":18.332815},{"c":17.91,"h":18.78,"l":17.9,"n":8820,"o":18.31,"t":"2026-10-21T04:00:00Z","v":656724,"vw":18.127821},{"c":17.44,"h":18.07,"l":17.39,"n":3190,"o":17.92,"t":"2026-10-22T04:00:00Z","v":226756,"vw":17.610815}],"volatilityBars":[{"c":28.15,"h":28.21,"l":27.34,"n":99,"o":27.34,"t":"2026-07-27T13:30:00Z","v":6705,"vw":27.733953},{"c":28.32,"h":28.92,"l":27.855,"n":519,"o":28.12,"t":"2026-07-27T13:45:00Z","v":29752,"vw":28.397341},{"c":28.165,"h":28.42,"l":27.97,"n":419,"o":28.39,"t":"2026-07-27T14:00:00Z","v":40294,"vw":28.081011},{"c":28.05,"h":28.24,"l":28,"n":115,"o":28.165,"t":"2026-07-27T14:15:00Z","v":3890,"vw":28.095382},{"c":27.67,"h":28.05,"l":27.62,"n":213,"o":28.05,"t":"2026-07-27T14:30:00Z","v":15836,"vw":27.894471},{"c":28.31,"h":28.31,"l":27.68,"n":232,"o":27.68,"t":"2026-07-27T14:45:00Z","v":38745,"vw":28.022968},{"c":28.35,"h":28.36,"l":28.2,"n":248,"o":28.25,"t":"2026-07-27T15:00:00Z","v":11042,"vw":28.271966},{"c":28.33,"h":28.47,"l":28.235,"n":182,"o":28.35,"t":"2026-07-27T15:15:00Z","v":7561,"vw":28.356341},{"c":28.31,"h":28.33,"l":28.22,"n":144,"o":28.275,"t":"2026-07-27T15:30:00Z","v":5530,"vw":28.281799},{"c":28.185,"h":28.315,"l":28.15,"n":158,"o":28.315,"t":"2026-07-27T15:45:00Z","v":5727,"vw":28.224235},{"c":28.45,"h":28.54,"l":28.15,"n":267,"o":28.18,"t":"2026-07-27T16:00:00Z","v":14918,"vw":28.324183},{"c":28.635,"h":28.6889,"l":28.41,"n":244,"o":28.41,"t":"2026-07-27T16:15:00Z","v":9545,"vw":28.571692},{"c":28.7,"h":28.7,"l":28.57,"n":169,"o":28.655,"t":"2026-07-27T16:30:00Z","v":6533,"vw":28.657576},{"c":28.62,"h":28.74,"l":28.595,"n":79,"o":28.74,"t":"2026-07-27T16:45:00Z","v":2995,"vw":28.65121},{"c":28.525,"h":28.59,"l":28.47,"n":180,"o":28.57,"t":"2026-07-27T17:00:00Z","v":4776,"vw":28.524915},{"c":28.44,"h":28.605,"l":28.43,"n":223,"o":28.52,"t":"2026-07-27T17:15:00Z","v":10574,"vw":28.50297},{"c":28.47,"h":28.48,"l":28.35,"n":90,"o":28.385,"t":"2026-07-27T17:30:00Z","v":3897,"vw":28.412917},{"c":28.61,"h":28.65,"l":28.435,"n":190,"o":28.49,"t":"2026-07-27T17:45:00Z","v":12814,"vw":28.498658},{"c":28.56,"h":28.64,"l":28.53,"n":110,"o":28.61,"t":"2026-07-27T18:00:00Z","v":7190,"vw":28.570155},{"c":28.44,"h":28.56,"l":28.4,"n":308,"o":28.56,"t":"2026-07-27T18:15:00Z","v":20388,"vw":28.479964},{"c":28.3,"h":28.395,"l":28.21,"n":190,"o":28.37,"t":"2026-07-27T18:30:00Z","v":7485,"vw":28.302491},{"c":28.33,"h":28.39,"l":28.29,"n":96,"o":28.32,"t":"2026-07-27T18:45:00Z","v":2978,"vw":28.332054},{"c":28.295,"h":28.32,"l":28.27,"n":109,"o":28.28,"t":"2026-07-27T19:00:00Z","v":7689,"vw":28.293194},{"c":28.23,"h":28.325,"l":28.21,"n":151,"o":28.295,"t":"2026-07-27T19:15:00Z","v":6098,"vw":28.297043},{"c":28.165,"h":28.28,"l":28.13,"n":400,"o":28.23,"t":"2026-07-27T19:30:00Z","v":19476,"vw":28.195332},{"c":27.83,"h":28.24,"l":27.755,"n":1316,"o":28.165,"t":"2026-07-27T19:45:00Z","v":58526,"vw":27.93693},{"c":27.81,"h":27.81,"l":27.81,"n":16,"o":27.81,"t":"2026-07-27T20:00:00Z","v":78941,"vw":27.81},{"c":27.7,"h":28.1,"l":27.65,"n":49,"o":28.1,"t":"2026-07-28T12:15:00Z","v":8148,"vw":27.76294},{"c":27.85,"h":27.88,"l":27.84,"n":40,"o":27.86,"t":"2026-07-28T12:30:00Z","v":6713,"vw":27.874747},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-07-28T13:00:00Z","v":1841,"vw":27.8},{"c":27.88,"h":28.15,"l":27.74,"n":19,"o":27.76,"t":"2026-07-28T13:15:00Z","v":2594,"vw":27.804234},{"c":27.645,"h":28.9,"l":27.265,"n":114,"o":27.62,"t":"2026-07-28T13:30:00Z","v":12105,"vw":27.577903},{"c":27.42,"h":27.94,"l":27.16,"n":146,"o":27.86,"t":"2026-07-28T13:45:00Z","v":10815,"vw":27.369903},{"c":27.28,"h":27.605,"l":27.235,"n":170,"o":27.46,"t":"2026-07-28T14:00:00Z","v":10019,"vw":27.408861},{"c":27.075,"h":27.305,"l":27.015,"n":435,"o":27.305,"t":"2026-07-28T14:15:00Z","v":18770,"vw":27.160018},{"c":27.135,"h":27.14,"l":26.97,"n":98,"o":26.97,"t":"2026-07-28T14:30:00Z","v":4224,"vw":27.056613},{"c":26.885,"h":27.15,"l":26.75,"n":211,"o":27.135,"t":"2026-07-28T14:45:00Z","v":10951,"vw":26.887781},{"c":27.245,"h":27.245,"l":26.89,"n":248,"o":26.89,"t":"2026-07-28T15:00:00Z","v":11673,"vw":27.029169},{"c":27.23,"h":27.285,"l":27.2,"n":194,"o":27.275,"t":"2026-07-28T15:15:00Z","v":7654,"vw":27.24939},{"c":27.195,"h":27.235,"l":27.12,"n":128,"o":27.18,"t":"2026-07-28T15:30:00Z","v":5049,"vw":27.187624},{"c":27.175,"h":27.175,"l":27.14,"n":29,"o":27.175,"t":"2026-07-28T15:45:00Z","v":983,"vw":27.168269},{"c":27.02,"h":27.18,"l":26.98,"n":170,"o":27.18,"t":"2026-07-28T16:00:00Z","v":6259,"vw":27.05067},{"c":26.98,"h":27.015,"l":26.9,"n":129,"o":27.015,"t":"2026-07-28T16:15:00Z","v":6233,"vw":26.959077},{"c":26.945,"h":26.945,"l":26.83,"n":130,"o":26.9,"t":"2026-07-28T16:30:00Z","v":5982,"vw":26.888639},{"c":27.075,"h":27.09,"l":26.95,"n":81,"o":26.95,"t":"2026-07-28T16:45:00Z","v":3097,"vw":27.02843},{"c":27.31,"h":27.31,"l":27.1,"n":279,"o":27.1,"t":"2026-07-28T17:00:00Z","v":10911,"vw":27.170196},{"c":27.25,"h":27.36,"l":27.25,"n":77,"o":27.3,"t":"2026-07-28T17:15:00Z","v":2467,"vw":27.287165},{"c":27.24,"h":27.45,"l":27.24,"n":229,"o":27.27,"t":"2026-07-28T17:30:00Z","v":11723,"vw":27.332118},{"c":27.08,"h":27.3,"l":27.06,"n":174,"o":27.19,"t":"2026-07-28T17:45:00Z","v":7694,"vw":27.190323},{"c":26.865,"h":27.175,"l":26.81,"n":254,"o":27.175,"t":"2026-07-28T18:00:00Z","v":21584,"vw":26.955245},{"c":26.845,"h":26.87,"l":26.81,"n":199,"o":26.86,"t":"2026-07-28T18:15:00Z","v":6304,"vw":26.836763},{"c":26.925,"h":26.96,"l":26.83,"n":163,"o":26.85,"t":"2026-07-28T18:30:00Z","v":7920,"vw":26.881144},{"c":26.53,"h":27,"l":26.46,"n":510,"o":26.925,"t":"2026-07-28T18:45:00Z","v":28755,"vw":26.761812},{"c":26.57,"h":26.67,"l":26.47,"n":372,"o":26.52,"t":"2026-07-28T19:00:00Z","v":12960,"vw":26.573657},{"c":26.74,"h":26.74,"l":26.49,"n":288,"o":26.5,"t":"2026-07-28T19:15:00Z","v":11777,"vw":26.588248},{"c":26.65,"h":26.76,"l":26.555,"n":617,"o":26.72,"t":"2026-07-28T19:30:00Z","v":25586,"vw":26.644482},{"c":26.85,"h":26.915,"l":26.625,"n":1820,"o":26.67,"t":"2026-07-28T19:45:00Z","v":108860,"vw":26.810695},{"c":26.88,"h":26.88,"l":26.88,"n":25,"o":26.88,"t":"2026-07-28T20:00:00Z","v":87546,"vw":26.88},{"c":26.61,"h":27.04,"l":26.36,"n":80,"o":26.88,"t":"2026-07-29T13:30:00Z","v":5662,"vw":26.811124},{"c":26.03,"h":26.585,"l":26.01,"n":155,"o":26.585,"t":"2026-07-29T13:45:00Z","v":5354,"vw":26.233176},{"c":26.135,"h":26.29,"l":26,"n":301,"o":26.02,"t":"2026-07-29T14:00:00Z","v":22954,"vw":26.132013},{"c":26.37,"h":26.37,"l":26.0814,"n":324,"o":26.15,"t":"2026-07-29T14:15:00Z","v":13521,"vw":26.250473},{"c":26.195,"h":26.37,"l":26.165,"n":331,"o":26.32,"t":"2026-07-29T14:30:00Z","v":18781,"vw":26.2711},{"c":26.24,"h":26.33,"l":26.13,"n":203,"o":26.215,"t":"2026-07-29T14:45:00Z","v":5487,"vw":26.227836},{"c":26.28,"h":26.33,"l":26.255,"n":182,"o":26.255,"t":"2026-07-29T15:00:00Z","v":3842,"vw":26.2866},{"c":26.27,"h":26.33,"l":26.2,"n":193,"o":26.33,"t":"2026-07-29T15:15:00Z","v":5349,"vw":26.267784},{"c":26.17,"h":26.31,"l":26.155,"n":200,"o":26.31,"t":"2026-07-29T15:30:00Z","v":5907,"vw":26.2236},{"c":26.25,"h":26.25,"l":26.19,"n":108,"o":26.19,"t":"2026-07-29T15:45:00Z","v":1966,"vw":26.215625},{"c":26.23,"h":26.23,"l":26.16,"n":183,"o":26.16,"t":"2026-07-29T16:00:00Z","v":4624,"vw":26.19322},{"c":26.22,"h":26.3,"l":26.19,"n":436,"o":26.2,"t":"2026-07-29T16:15:00Z","v":17228,"vw":26.252484},{"c":26.15,"h":26.27,"l":26.12,"n":317,"o":26.22,"t":"2026-07-29T16:30:00Z","v":12737,"vw":26.179784},{"c":26.21,"h":26.21,"l":26.12,"n":125,"o":26.15,"t":"2026-07-29T16:45:00Z","v":3461,"vw":26.168536},{"c":26.305,"h":26.38,"l":26.21,"n":245,"o":26.22,"t":"2026-07-29T17:00:00Z","v":8237,"vw":26.29623},{"c":26.375,"h":26.41,"l":26.35,"n":128,"o":26.35,"t":"2026-07-29T17:15:00Z","v":4297,"vw":26.377078},{"c":26.29,"h":26.48,"l":26.23,"n":372,"o":26.385,"t":"2026-07-29T17:30:00Z","v":17958,"vw":26.331468},{"c":26.38,"h":26.38,"l":26.24,"n":205,"o":26.26,"t":"2026-07-29T17:45:00Z","v":7547,"vw":26.295158},{"c":26.5,"h":26.6,"l":26.42,"n":338,"o":26.42,"t":"2026-07-29T18:00:00Z","v":9320,"vw":26.519817},{"c":26.42,"h":26.58,"l":26.395,"n":241,"o":26.54,"t":"2026-07-29T18:15:00Z","v":8630,"vw":26.452782},{"c":26.745,"h":26.745,"l":26.38,"n":289,"o":26.48,"t":"2026-07-29T18:30:00Z","v":11871,"vw":26.509285},{"c":26.66,"h":26.785,"l":26.66,"n":372,"o":26.755,"t":"2026-07-29T18:45:00Z","v":10077,"vw":26.749984},{"c":26.69,"h":26.755,"l":26.53,"n":819,"o":26.645,"t":"2026-07-29T19:00:00Z","v":48502,"vw":26.621659},{"c":26.61,"h":26.74,"l":26.53,"n":456,"o":26.735,"t":"2026-07-29T19:15:00Z","v":17677,"vw":26.622905},{"c":26.38,"h":26.58,"l":26.31,"n":681,"o":26.57,"t":"2026-07-29T19:30:00Z","v":23388,"vw":26.40971},{"c":25.86,"h":26.38,"l":25.81,"n":1893,"o":26.335,"t":"2026-07-29T19:45:00Z","v":108434,"vw":25.994865},{"c":25.59,"h":25.89,"l":25.59,"n":12,"o":25.89,"t":"2026-07-29T20:00:00Z","v":88982,"vw":25.889631},{"c":26.02,"h":26.57,"l":25.84,"n":308,"o":26,"t":"2026-07-30T13:30:00Z","v":26398,"vw":26.151663},{"c":25.97,"h":26.2,"l":25.91,"n":132,"o":26.17,"t":"2026-07-30T13:45:00Z","v":5423,"vw":26.077871},{"c":26.03,"h":26.18,"l":25.87,"n":126,"o":26.14,"t":"2026-07-30T14:00:00Z","v":6529,"vw":26.008918},{"c":26.29,"h":26.325,"l":26.03,"n":171,"o":26.035,"t":"2026-07-30T14:15:00Z","v":7002,"vw":26.105158},{"c":26.7,"h":26.7,"l":26.36,"n":303,"o":26.4,"t":"2026-07-30T14:30:00Z","v":12548,"vw":26.617105},{"c":26.44,"h":26.705,"l":26.415,"n":311,"o":26.7,"t":"2026-07-30T14:45:00Z","v":14876,"vw":26.505721},{"c":26.42,"h":26.53,"l":26.39,"n":157,"o":26.485,"t":"2026-07-30T15:00:00Z","v":5144,"vw":26.439834},{"c":25.995,"h":26.42,"l":25.91,"n":424,"o":26.42,"t":"2026-07-30T15:15:00Z","v":30838,"vw":26.146351},{"c":26.195,"h":26.195,"l":25.99,"n":143,"o":25.99,"t":"2026-07-30T15:30:00Z","v":4704,"vw":26.088605},{"c":26.25,"h":26.34,"l":26.2144,"n":213,"o":26.215,"t":"2026-07-30T15:45:00Z","v":9277,"vw":26.281428},{"c":26.28,"h":26.28,"l":26.17,"n":355,"o":26.25,"t":"2026-07-30T16:00:00Z","v":17118,"vw":26.220974},{"c":26.3,"h":26.3,"l":26.23,"n":162,"o":26.285,"t":"2026-07-30T16:15:00Z","v":5449,"vw":26.273686},{"c":26.29,"h":26.37,"l":26.26,"n":174,"o":26.3,"t":"2026-07-30T16:30:00Z","v":4939,"vw":26.320741},{"c":26.28,"h":26.305,"l":26.28,"n":24,"o":26.305,"t":"2026-07-30T16:45:00Z","v":509,"vw":26.292923},{"c":26.19,"h":26.315,"l":26.19,"n":116,"o":26.315,"t":"2026-07-30T17:00:00Z","v":3727,"vw":26.245849},{"c":26.22,"h":26.24,"l":26.17,"n":104,"o":26.24,"t":"2026-07-30T17:15:00Z","v":2517,"vw":26.202592},{"c":26.35,"h":26.37,"l":26.185,"n":309,"o":26.185,"t":"2026-07-30T17:30:00Z","v":13167,"vw":26.290341},{"c":26.27,"h":26.35,"l":26.255,"n":235,"o":26.34,"t":"2026-07-30T17:45:00Z","v":9938,"vw":26.300004},{"c":26.27,"h":26.29,"l":26.19,"n":261,"o":26.29,"t":"2026-07-30T18:00:00Z","v":9361,"vw":26.238161},{"c":26.31,"h":26.33,"l":26.24,"n":156,"o":26.27,"t":"2026-07-30T18:15:00Z","v":4701,"vw":26.294456},{"c":26.38,"h":26.465,"l":26.225,"n":404,"o":26.29,"t":"2026-07-30T18:30:00Z","v":19233,"vw":26.318079},{"c":26.675,"h":26.675,"l":26.38,"n":121,"o":26.38,"t":"2026-07-30T18:45:00Z","v":5158,"vw":26.519475},{"c":26.83,"h":26.83,"l":26.675,"n":182,"o":26.675,"t":"2026-07-30T19:00:00Z","v":9049,"vw":26.761014},{"c":26.435,"h":26.89,"l":26.415,"n":983,"o":26.83,"t":"2026-07-30T19:15:00Z","v":50602,"vw":26.633986},{"c":26.55,"h":26.62,"l":26.44,"n":1840,"o":26.47,"t":"2026-07-30T19:30:00Z","v":63865,"vw":26.541571},{"c":26.27,"h":26.7,"l":26.2,"n":4014,"o":26.55,"t":"2026-07-30T19:45:00Z","v":310387,"vw":26.350814},{"c":26.27,"h":26.27,"l":26.27,"n":17,"o":26.27,"t":"2026-07-30T20:00:00Z","v":157897,"vw":26.27},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-07-31T08:00:00Z","v":100,"vw":26.7},{"c":26.55,"h":26.55,"l":26.55,"n":3,"o":26.55,"t":"2026-07-31T12:15:00Z","v":102,"vw":26.55},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-07-31T13:00:00Z","v":300,"vw":25.85},{"c":26.3,"h":26.3,"l":26.3,"n":5,"o":26.3,"t":"2026-07-31T13:15:00Z","v":296,"vw":26.3},{"c":26.13,"h":26.75,"l":25.89,"n":161,"o":26.57,"t":"2026-07-31T13:30:00Z","v":13852,"vw":26.326776},{"c":25.83,"h":26.045,"l":25.6,"n":82,"o":25.87,"t":"2026-07-31T13:45:00Z","v":3707,"vw":25.778759},{"c":25.5,"h":25.65,"l":25.35,"n":365,"o":25.57,"t":"2026-07-31T14:00:00Z","v":24579,"vw":25.474252},{"c":26.13,"h":26.13,"l":25.3901,"n":354,"o":25.5,"t":"2026-07-31T14:15:00Z","v":32131,"vw":25.730274},{"c":25.9,"h":26.22,"l":25.78,"n":511,"o":26.04,"t":"2026-07-31T14:30:00Z","v":24016,"vw":26.076472},{"c":26.055,"h":26.11,"l":25.94,"n":291,"o":25.94,"t":"2026-07-31T14:45:00Z","v":21275,"vw":26.038859},{"c":26.31,"h":26.38,"l":26.03,"n":413,"o":26.06,"t":"2026-07-31T15:00:00Z","v":23799,"vw":26.124047},{"c":26.08,"h":26.3,"l":26.03,"n":393,"o":26.29,"t":"2026-07-31T15:15:00Z","v":14902,"vw":26.135078},{"c":25.92,"h":26.14,"l":25.92,"n":307,"o":26.09,"t":"2026-07-31T15:30:00Z","v":12847,"vw":26.036597},{"c":25.91,"h":25.965,"l":25.845,"n":221,"o":25.945,"t":"2026-07-31T15:45:00Z","v":6282,"vw":25.912916},{"c":25.835,"h":25.98,"l":25.835,"n":182,"o":25.96,"t":"2026-07-31T16:00:00Z","v":4757,"vw":25.889348},{"c":26.055,"h":26.055,"l":25.78,"n":191,"o":25.78,"t":"2026-07-31T16:15:00Z","v":6162,"vw":25.933615},{"c":25.95,"h":26.08,"l":25.93,"n":223,"o":26.05,"t":"2026-07-31T16:30:00Z","v":8411,"vw":26.018002},{"c":26.34,"h":26.34,"l":25.93,"n":200,"o":25.97,"t":"2026-07-31T16:45:00Z","v":33218,"vw":26.019346},{"c":26.225,"h":26.48,"l":26.21,"n":444,"o":26.265,"t":"2026-07-31T17:00:00Z","v":24810,"vw":26.317899},{"c":26.4,"h":26.4,"l":26.225,"n":338,"o":26.225,"t":"2026-07-31T17:15:00Z","v":32641,"vw":26.26011},{"c":26.575,"h":26.58,"l":26.36,"n":297,"o":26.4,"t":"2026-07-31T17:30:00Z","v":11727,"vw":26.445231},{"c":26.51,"h":26.63,"l":26.48,"n":425,"o":26.575,"t":"2026-07-31T17:45:00Z","v":23630,"vw":26.520087},{"c":26.36,"h":26.54,"l":26.36,"n":370,"o":26.51,"t":"2026-07-31T18:00:00Z","v":12791,"vw":26.47375},{"c":26.26,"h":26.45,"l":26.185,"n":276,"o":26.35,"t":"2026-07-31T18:15:00Z","v":11130,"vw":26.28959},{"c":26.615,"h":26.63,"l":26.25,"n":288,"o":26.31,"t":"2026-07-31T18:30:00Z","v":11459,"vw":26.403086},{"c":26.68,"h":26.7,"l":26.53,"n":316,"o":26.57,"t":"2026-07-31T18:45:00Z","v":12100,"vw":26.608671},{"c":26.83,"h":26.88,"l":26.63,"n":438,"o":26.7,"t":"2026-07-31T19:00:00Z","v":22130,"vw":26.742108},{"c":26.91,"h":26.95,"l":26.79,"n":459,"o":26.87,"t":"2026-07-31T19:15:00Z","v":25466,"vw":26.876465},{"c":26.91,"h":26.95,"l":26.79,"n":606,"o":26.88,"t":"2026-07-31T19:30:00Z","v":28142,"vw":26.855807},{"c":27.1,"h":27.12,"l":26.81,"n":1897,"o":26.92,"t":"2026-07-31T19:45:00Z","v":119772,"vw":26.999683},{"c":27.1,"h":27.1,"l":27.1,"n":29,"o":27.1,"t":"2026-07-31T20:00:00Z","v":107649,"vw":27.1},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-07-31T20:15:00Z","v":1000,"vw":28.8},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-07-31T21:45:00Z","v":101,"vw":27.75},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-08-03T11:45:00Z","v":150,"vw":27.35},{"c":27.1,"h":27.1,"l":27.1,"n":11,"o":27.1,"t":"2026-08-03T13:15:00Z","v":1910,"vw":27.1},{"c":26.595,"h":26.85,"l":25.8826,"n":44,"o":26.85,"t":"2026-08-03T13:30:00Z","v":7247,"vw":26.692947},{"c":26.29,"h":26.52,"l":26.02,"n":168,"o":26.1333,"t":"2026-08-03T13:45:00Z","v":9711,"vw":26.182301},{"c":26.425,"h":26.59,"l":26.17,"n":393,"o":26.17,"t":"2026-08-03T14:00:00Z","v":22273,"vw":26.401948},{"c":26.52,"h":26.61,"l":26.32,"n":249,"o":26.425,"t":"2026-08-03T14:15:00Z","v":10703,"vw":26.436153},{"c":26.41,"h":26.5,"l":26.345,"n":120,"o":26.345,"t":"2026-08-03T14:30:00Z","v":3384,"vw":26.450712},{"c":26.51,"h":26.575,"l":26.4,"n":314,"o":26.5,"t":"2026-08-03T14:45:00Z","v":14558,"vw":26.509098},{"c":26.66,"h":26.66,"l":26.5,"n":171,"o":26.5,"t":"2026-08-03T15:00:00Z","v":14045,"vw":26.574817},{"c":26.38,"h":26.62,"l":26.38,"n":214,"o":26.62,"t":"2026-08-03T15:15:00Z","v":4360,"vw":26.509668},{"c":26.4,"h":26.4,"l":26.25,"n":129,"o":26.29,"t":"2026-08-03T15:30:00Z","v":5643,"vw":26.361262},{"c":26.455,"h":26.525,"l":26.3,"n":83,"o":26.3,"t":"2026-08-03T15:45:00Z","v":7745,"vw":26.463708},{"c":26.29,"h":26.455,"l":26.25,"n":172,"o":26.455,"t":"2026-08-03T16:00:00Z","v":3760,"vw":26.360332},{"c":26.265,"h":26.265,"l":26.265,"n":31,"o":26.265,"t":"2026-08-03T16:15:00Z","v":1888,"vw":26.265},{"c":26.19,"h":26.32,"l":26.16,"n":223,"o":26.32,"t":"2026-08-03T16:30:00Z","v":5871,"vw":26.203072},{"c":26.28,"h":26.28,"l":26.14,"n":270,"o":26.175,"t":"2026-08-03T16:45:00Z","v":8327,"vw":26.200133},{"c":26.13,"h":26.245,"l":26.085,"n":300,"o":26.245,"t":"2026-08-03T17:00:00Z","v":6138,"vw":26.153833},{"c":25.88,"h":26.13,"l":25.88,"n":160,"o":26.13,"t":"2026-08-03T17:15:00Z","v":4100,"vw":26.033725},{"c":26.035,"h":26.045,"l":25.88,"n":147,"o":25.88,"t":"2026-08-03T17:30:00Z","v":3234,"vw":25.994412},{"c":26.045,"h":26.06,"l":25.99,"n":241,"o":25.99,"t":"2026-08-03T17:45:00Z","v":8184,"vw":26.029599},{"c":26,"h":26.11,"l":26,"n":419,"o":26.06,"t":"2026-08-03T18:00:00Z","v":15491,"vw":26.04056},{"c":25.985,"h":25.99,"l":25.89,"n":322,"o":25.95,"t":"2026-08-03T18:15:00Z","v":8415,"vw":25.939543},{"c":25.91,"h":26.03,"l":25.91,"n":276,"o":26.03,"t":"2026-08-03T18:30:00Z","v":6280,"vw":25.945541},{"c":26,"h":26.01,"l":25.89,"n":320,"o":25.89,"t":"2026-08-03T18:45:00Z","v":9234,"vw":25.956793},{"c":26.08,"h":26.08,"l":25.96,"n":373,"o":26.015,"t":"2026-08-03T19:00:00Z","v":11842,"vw":25.996567},{"c":25.945,"h":26.1,"l":25.89,"n":518,"o":26.09,"t":"2026-08-03T19:15:00Z","v":13750,"vw":25.991185},{"c":25.82,"h":25.9,"l":25.77,"n":622,"o":25.9,"t":"2026-08-03T19:30:00Z","v":17905,"vw":25.819315},{"c":25.73,"h":26,"l":25.7,"n":1857,"o":25.82,"t":"2026-08-03T19:45:00Z","v":79284,"vw":25.845178},{"c":25.74,"h":25.74,"l":25.74,"n":16,"o":25.74,"t":"2026-08-03T20:00:00Z","v":71747,"vw":25.74},{"c":26.3,"h":26.87,"l":25.8,"n":60,"o":26.21,"t":"2026-08-04T13:30:00Z","v":11733,"vw":26.071492},{"c":26.405,"h":26.59,"l":26.03,"n":287,"o":26.3,"t":"2026-08-04T13:45:00Z","v":30845,"vw":26.328146},{"c":26.35,"h":26.535,"l":26.18,"n":267,"o":26.405,"t":"2026-08-04T14:00:00Z","v":15935,"vw":26.420771},{"c":26.09,"h":26.34,"l":26.05,"n":279,"o":26.34,"t":"2026-08-04T14:15:00Z","v":11852,"vw":26.143187},{"c":26.22,"h":26.3,"l":26.22,"n":136,"o":26.24,"t":"2026-08-04T14:30:00Z","v":6444,"vw":26.261964},{"c":26.51,"h":26.51,"l":26.21,"n":264,"o":26.3,"t":"2026-08-04T14:45:00Z","v":13104,"vw":26.355317},{"c":26.495,"h":26.53,"l":26.42,"n":324,"o":26.51,"t":"2026-08-04T15:00:00Z","v":12539,"vw":26.47916},{"c":26.525,"h":26.54,"l":26.38,"n":648,"o":26.45,"t":"2026-08-04T15:15:00Z","v":30034,"vw":26.468865},{"c":26.595,"h":26.71,"l":26.475,"n":662,"o":26.49,"t":"2026-08-04T15:30:00Z","v":31649,"vw":26.597473},{"c":26.64,"h":26.8,"l":26.54,"n":259,"o":26.595,"t":"2026-08-04T15:45:00Z","v":12839,"vw":26.644848},{"c":26.68,"h":26.68,"l":26.59,"n":324,"o":26.63,"t":"2026-08-04T16:00:00Z","v":12734,"vw":26.644359},{"c":26.605,"h":26.68,"l":26.57,"n":359,"o":26.65,"t":"2026-08-04T16:15:00Z","v":19257,"vw":26.640845},{"c":26.63,"h":26.68,"l":26.59,"n":246,"o":26.605,"t":"2026-08-04T16:30:00Z","v":12849,"vw":26.628008},{"c":26.63,"h":26.6725,"l":26.57,"n":493,"o":26.65,"t":"2026-08-04T16:45:00Z","v":29833,"vw":26.618692},{"c":26.465,"h":26.59,"l":26.43,"n":244,"o":26.59,"t":"2026-08-04T17:00:00Z","v":7513,"vw":26.5041},{"c":26.435,"h":26.47,"l":26.39,"n":140,"o":26.43,"t":"2026-08-04T17:15:00Z","v":5889,"vw":26.434661},{"c":26.5,"h":26.51,"l":26.43,"n":252,"o":26.43,"t":"2026-08-04T17:30:00Z","v":12601,"vw":26.478107},{"c":26.46,"h":26.54,"l":26.44,"n":554,"o":26.47,"t":"2026-08-04T17:45:00Z","v":27369,"vw":26.484964},{"c":26.44,"h":26.51,"l":26.44,"n":197,"o":26.47,"t":"2026-08-04T18:00:00Z","v":7651,"vw":26.46627},{"c":26.355,"h":26.47,"l":26.33,"n":567,"o":26.455,"t":"2026-08-04T18:15:00Z","v":31010,"vw":26.422974},{"c":26.34,"h":26.415,"l":26.3,"n":307,"o":26.35,"t":"2026-08-04T18:30:00Z","v":8790,"vw":26.348054},{"c":26.445,"h":26.62,"l":26.34,"n":770,"o":26.37,"t":"2026-08-04T18:45:00Z","v":34123,"vw":26.462413},{"c":26.58,"h":26.62,"l":26.445,"n":1182,"o":26.47,"t":"2026-08-04T19:00:00Z","v":38397,"vw":26.51202},{"c":26.2,"h":26.555,"l":26.2,"n":619,"o":26.54,"t":"2026-08-04T19:15:00Z","v":22974,"vw":26.358724},{"c":26.28,"h":26.33,"l":26.205,"n":954,"o":26.25,"t":"2026-08-04T19:30:00Z","v":64149,"vw":26.241794},{"c":26.09,"h":26.28,"l":25.99,"n":2428,"o":26.28,"t":"2026-08-04T19:45:00Z","v":155384,"vw":26.113071},{"c":26.1,"h":26.1,"l":26.1,"n":18,"o":26.1,"t":"2026-08-04T20:00:00Z","v":130543,"vw":26.1},{"c":26.2,"h":26.475,"l":26.18,"n":69,"o":26.29,"t":"2026-08-05T13:30:00Z","v":2792,"vw":26.276299},{"c":26.3735,"h":26.62,"l":26.17,"n":119,"o":26.31,"t":"2026-08-05T13:45:00Z","v":5657,"vw":26.391696},{"c":26.18,"h":26.38,"l":25.87,"n":508,"o":26.38,"t":"2026-08-05T14:00:00Z","v":38565,"vw":26.128488},{"c":26.3799,"h":26.39,"l":26.1,"n":335,"o":26.35,"t":"2026-08-05T14:15:00Z","v":10711,"vw":26.278581},{"c":25.62,"h":26.135,"l":25.55,"n":456,"o":26.135,"t":"2026-08-05T14:30:00Z","v":35731,"vw":25.903662},{"c":26.03,"h":26.03,"l":25.62,"n":184,"o":25.62,"t":"2026-08-05T14:45:00Z","v":6635,"vw":25.72265},{"c":25.69,"h":25.94,"l":25.69,"n":298,"o":25.91,"t":"2026-08-05T15:00:00Z","v":9713,"vw":25.823191},{"c":25.58,"h":25.69,"l":25.43,"n":384,"o":25.69,"t":"2026-08-05T15:15:00Z","v":7374,"vw":25.519697},{"c":25.645,"h":25.66,"l":25.52,"n":210,"o":25.56,"t":"2026-08-05T15:30:00Z","v":3916,"vw":25.611476},{"c":25.5,"h":25.65,"l":25.5,"n":258,"o":25.65,"t":"2026-08-05T15:45:00Z","v":5072,"vw":25.571492},{"c":25.45,"h":25.55,"l":25.45,"n":187,"o":25.48,"t":"2026-08-05T16:00:00Z","v":5531,"vw":25.513606},{"c":25.545,"h":25.61,"l":25.42,"n":298,"o":25.42,"t":"2026-08-05T16:15:00Z","v":28652,"vw":25.496444},{"c":25.47,"h":25.585,"l":25.47,"n":297,"o":25.585,"t":"2026-08-05T16:30:00Z","v":5869,"vw":25.521517},{"c":25.49,"h":25.49,"l":25.34,"n":506,"o":25.45,"t":"2026-08-05T16:45:00Z","v":16056,"vw":25.440343},{"c":25.68,"h":25.81,"l":25.5,"n":414,"o":25.5,"t":"2026-08-05T17:00:00Z","v":14679,"vw":25.711682},{"c":25.65,"h":25.69,"l":25.59,"n":668,"o":25.69,"t":"2026-08-05T17:15:00Z","v":27118,"vw":25.632247},{"c":25.77,"h":25.77,"l":25.59,"n":571,"o":25.62,"t":"2026-08-05T17:30:00Z","v":33698,"vw":25.626172},{"c":25.745,"h":25.83,"l":25.7,"n":342,"o":25.79,"t":"2026-08-05T17:45:00Z","v":10668,"vw":25.776377},{"c":25.63,"h":25.75,"l":25.63,"n":301,"o":25.75,"t":"2026-08-05T18:00:00Z","v":7900,"vw":25.67864},{"c":25.695,"h":25.695,"l":25.59,"n":466,"o":25.63,"t":"2026-08-05T18:15:00Z","v":25815,"vw":25.629417},{"c":26.03,"h":26.16,"l":25.76,"n":546,"o":25.76,"t":"2026-08-05T18:30:00Z","v":19445,"vw":25.973479},{"c":25.935,"h":26.07,"l":25.86,"n":669,"o":26.07,"t":"2026-08-05T18:45:00Z","v":35765,"vw":25.939201},{"c":25.92,"h":26.04,"l":25.83,"n":830,"o":25.98,"t":"2026-08-05T19:00:00Z","v":82445,"vw":25.91573},{"c":25.93,"h":26.01,"l":25.81,"n":743,"o":25.92,"t":"2026-08-05T19:15:00Z","v":44354,"vw":25.893457},{"c":25.78,"h":25.95,"l":25.685,"n":738,"o":25.9,"t":"2026-08-05T19:30:00Z","v":66495,"vw":25.760313},{"c":25.87,"h":26.22,"l":25.68,"n":2055,"o":25.83,"t":"2026-08-05T19:45:00Z","v":118282,"vw":25.909257},{"c":25.89,"h":25.89,"l":25.89,"n":18,"o":25.89,"t":"2026-08-05T20:00:00Z","v":115220,"vw":25.89},{"c":26.41,"h":26.53,"l":26.06,"n":54,"o":26.11,"t":"2026-08-06T13:30:00Z","v":3921,"vw":26.135865},{"c":27.22,"h":27.22,"l":26.41,"n":243,"o":26.41,"t":"2026-08-06T13:45:00Z","v":35887,"vw":26.958877},{"c":27.47,"h":27.66,"l":27.03,"n":371,"o":27.19,"t":"2026-08-06T14:00:00Z","v":20054,"vw":27.431598},{"c":27.22,"h":27.39,"l":27.12,"n":304,"o":27.3,"t":"2026-08-06T14:15:00Z","v":23388,"vw":27.172229},{"c":27.225,"h":27.26,"l":27.08,"n":185,"o":27.145,"t":"2026-08-06T14:30:00Z","v":6244,"vw":27.17215},{"c":27.31,"h":27.35,"l":27.15,"n":279,"o":27.15,"t":"2026-08-06T14:45:00Z","v":10571,"vw":27.255103},{"c":27.24,"h":27.32,"l":27.22,"n":198,"o":27.32,"t":"2026-08-06T15:00:00Z","v":11772,"vw":27.254762},{"c":27.11,"h":27.2914,"l":27.05,"n":339,"o":27.2914,"t":"2026-08-06T15:15:00Z","v":14204,"vw":27.125045},{"c":26.96,"h":27.13,"l":26.96,"n":155,"o":27.13,"t":"2026-08-06T15:30:00Z","v":8359,"vw":27.050822},{"c":27.055,"h":27.08,"l":26.89,"n":649,"o":27,"t":"2026-08-06T15:45:00Z","v":106637,"vw":26.984743},{"c":27.04,"h":27.15,"l":27,"n":220,"o":27.02,"t":"2026-08-06T16:00:00Z","v":6648,"vw":27.059561},{"c":26.995,"h":27.05,"l":26.93,"n":497,"o":27.05,"t":"2026-08-06T16:15:00Z","v":90155,"vw":26.998389},{"c":27,"h":27.07,"l":26.925,"n":288,"o":26.995,"t":"2026-08-06T16:30:00Z","v":53579,"vw":26.996123},{"c":27.075,"h":27.09,"l":26.95,"n":316,"o":27.01,"t":"2026-08-06T16:45:00Z","v":25618,"vw":26.992879},{"c":27.15,"h":27.19,"l":27.12,"n":209,"o":27.12,"t":"2026-08-06T17:00:00Z","v":6752,"vw":27.140878},{"c":27.15,"h":27.23,"l":27.13,"n":160,"o":27.18,"t":"2026-08-06T17:15:00Z","v":5696,"vw":27.178788},{"c":27.17,"h":27.205,"l":27.14,"n":75,"o":27.15,"t":"2026-08-06T17:30:00Z","v":2317,"vw":27.164789},{"c":27.2,"h":27.235,"l":27.18,"n":133,"o":27.19,"t":"2026-08-06T17:45:00Z","v":3299,"vw":27.20624},{"c":27.135,"h":27.23,"l":27.135,"n":160,"o":27.23,"t":"2026-08-06T18:00:00Z","v":4160,"vw":27.173031},{"c":27.2,"h":27.22,"l":27.13,"n":107,"o":27.13,"t":"2026-08-06T18:15:00Z","v":3980,"vw":27.196459},{"c":27.3,"h":27.38,"l":27.1801,"n":280,"o":27.21,"t":"2026-08-06T18:30:00Z","v":12334,"vw":27.260903},{"c":27.295,"h":27.3,"l":27.26,"n":119,"o":27.3,"t":"2026-08-06T18:45:00Z","v":3427,"vw":27.286667},{"c":27.52,"h":27.52,"l":27.31,"n":244,"o":27.31,"t":"2026-08-06T19:00:00Z","v":6092,"vw":27.428941},{"c":27.555,"h":27.58,"l":27.47,"n":385,"o":27.525,"t":"2026-08-06T19:15:00Z","v":11076,"vw":27.518616},{"c":27.38,"h":27.52,"l":27.27,"n":485,"o":27.52,"t":"2026-08-06T19:30:00Z","v":25407,"vw":27.372149},{"c":27.52,"h":27.68,"l":27.29,"n":1715,"o":27.36,"t":"2026-08-06T19:45:00Z","v":100109,"vw":27.495618},{"c":27.51,"h":27.51,"l":27.51,"n":14,"o":27.51,"t":"2026-08-06T20:00:00Z","v":79276,"vw":27.51},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-08-07T12:45:00Z","v":200,"vw":27.89},{"c":28.14,"h":28.4299,"l":27.83,"n":137,"o":27.9,"t":"2026-08-07T13:30:00Z","v":23684,"vw":28.157486},{"c":28.12,"h":28.17,"l":27.57,"n":272,"o":27.88,"t":"2026-08-07T13:45:00Z","v":25592,"vw":27.770881},{"c":27.57,"h":28.23,"l":27.38,"n":175,"o":28.16,"t":"2026-08-07T14:00:00Z","v":10403,"vw":27.693132},{"c":27.49,"h":27.64,"l":27.435,"n":142,"o":27.56,"t":"2026-08-07T14:15:00Z","v":6702,"vw":27.530414},{"c":27.285,"h":27.495,"l":27.285,"n":71,"o":27.495,"t":"2026-08-07T14:30:00Z","v":4226,"vw":27.312753},{"c":27.22,"h":27.52,"l":27.16,"n":167,"o":27.52,"t":"2026-08-07T14:45:00Z","v":3439,"vw":27.29537},{"c":27.17,"h":27.2,"l":27.09,"n":275,"o":27.175,"t":"2026-08-07T15:00:00Z","v":9179,"vw":27.140031},{"c":27.12,"h":27.21,"l":27.11,"n":114,"o":27.21,"t":"2026-08-07T15:15:00Z","v":2899,"vw":27.148961},{"c":27.21,"h":27.21,"l":27.105,"n":171,"o":27.13,"t":"2026-08-07T15:30:00Z","v":4697,"vw":27.158861},{"c":27.19,"h":27.21,"l":27.1204,"n":168,"o":27.17,"t":"2026-08-07T15:45:00Z","v":4654,"vw":27.179801},{"c":27.18,"h":27.2,"l":27.08,"n":184,"o":27.16,"t":"2026-08-07T16:00:00Z","v":5822,"vw":27.166535},{"c":27.075,"h":27.17,"l":27.04,"n":195,"o":27.135,"t":"2026-08-07T16:15:00Z","v":5723,"vw":27.07905},{"c":27.04,"h":27.06,"l":26.98,"n":182,"o":27.02,"t":"2026-08-07T16:30:00Z","v":5655,"vw":27.009556},{"c":26.97,"h":27.04,"l":26.97,"n":122,"o":27.04,"t":"2026-08-07T16:45:00Z","v":2440,"vw":27.00375},{"c":26.95,"h":26.995,"l":26.92,"n":153,"o":26.995,"t":"2026-08-07T17:00:00Z","v":3992,"vw":26.953428},{"c":26.94,"h":26.96,"l":26.9,"n":130,"o":26.92,"t":"2026-08-07T17:15:00Z","v":3651,"vw":26.943781},{"c":27.35,"h":27.43,"l":26.93,"n":386,"o":26.96,"t":"2026-08-07T17:30:00Z","v":19001,"vw":27.21911},{"c":27.54,"h":27.59,"l":27.3,"n":134,"o":27.3,"t":"2026-08-07T17:45:00Z","v":4236,"vw":27.517752},{"c":27.61,"h":27.715,"l":27.5,"n":492,"o":27.63,"t":"2026-08-07T18:00:00Z","v":37877,"vw":27.63219},{"c":27.82,"h":27.82,"l":27.66,"n":157,"o":27.66,"t":"2026-08-07T18:15:00Z","v":11633,"vw":27.77673},{"c":27.765,"h":27.81,"l":27.74,"n":159,"o":27.79,"t":"2026-08-07T18:30:00Z","v":5801,"vw":27.787786},{"c":28.01,"h":28.06,"l":27.775,"n":1381,"o":27.78,"t":"2026-08-07T18:45:00Z","v":129513,"vw":27.970458},{"c":27.995,"h":28.04,"l":27.985,"n":176,"o":27.995,"t":"2026-08-07T19:00:00Z","v":5723,"vw":28.018861},{"c":28.07,"h":28.14,"l":27.96,"n":653,"o":27.995,"t":"2026-08-07T19:15:00Z","v":24535,"vw":28.037425},{"c":28.1,"h":28.16,"l":28.03,"n":690,"o":28.095,"t":"2026-08-07T19:30:00Z","v":27882,"vw":28.103951},{"c":28.1,"h":28.11,"l":27.93,"n":1324,"o":28.11,"t":"2026-08-07T19:45:00Z","v":98621,"vw":28.01977},{"c":28.06,"h":28.06,"l":28.06,"n":21,"o":28.06,"t":"2026-08-07T20:00:00Z","v":59183,"vw":28.06},{"c":28.04,"h":28.05,"l":28.04,"n":3,"o":28.05,"t":"2026-08-10T09:45:00Z","v":343,"vw":28.043846},{"c":27.7,"h":27.7,"l":27.67,"n":12,"o":27.7,"t":"2026-08-10T12:30:00Z","v":713,"vw":27.688795},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-08-10T12:45:00Z","v":160,"vw":28.09},{"c":27.765,"h":28.4,"l":27.0676,"n":58,"o":27.83,"t":"2026-08-10T13:30:00Z","v":9319,"vw":27.867136},{"c":27.99,"h":28.3175,"l":27.91,"n":292,"o":28,"t":"2026-08-10T13:45:00Z","v":14168,"vw":28.069038},{"c":27.965,"h":28.12,"l":27.895,"n":254,"o":28.04,"t":"2026-08-10T14:00:00Z","v":18456,"vw":27.963764},{"c":28,"h":28.07,"l":27.93,"n":874,"o":28.03,"t":"2026-08-10T14:15:00Z","v":95935,"vw":27.993},{"c":27.995,"h":28.04,"l":27.985,"n":200,"o":27.995,"t":"2026-08-10T14:30:00Z","v":8293,"vw":27.999707},{"c":28.11,"h":28.17,"l":27.93,"n":320,"o":28,"t":"2026-08-10T14:45:00Z","v":13099,"vw":28.090057},{"c":28.28,"h":28.34,"l":28.11,"n":295,"o":28.11,"t":"2026-08-10T15:00:00Z","v":12199,"vw":28.230038},{"c":28.14,"h":28.32,"l":28.135,"n":322,"o":28.24,"t":"2026-08-10T15:15:00Z","v":12057,"vw":28.212326},{"c":28.01,"h":28.1562,"l":28,"n":273,"o":28.145,"t":"2026-08-10T15:30:00Z","v":7853,"vw":28.081031},{"c":27.945,"h":28.015,"l":27.87,"n":319,"o":28.015,"t":"2026-08-10T15:45:00Z","v":28987,"vw":27.969435},{"c":27.94,"h":27.9895,"l":27.92,"n":353,"o":27.94,"t":"2026-08-10T16:00:00Z","v":29324,"vw":27.939183},{"c":28,"h":28.0499,"l":27.94,"n":405,"o":27.94,"t":"2026-08-10T16:15:00Z","v":16269,"vw":27.99578},{"c":28.01,"h":28.08,"l":27.97,"n":340,"o":28.01,"t":"2026-08-10T16:30:00Z","v":21880,"vw":28.005512},{"c":28.08,"h":28.1,"l":27.98,"n":208,"o":28,"t":"2026-08-10T16:45:00Z","v":9286,"vw":28.020311},{"c":28.005,"h":28.08,"l":27.985,"n":212,"o":28.08,"t":"2026-08-10T17:00:00Z","v":5456,"vw":28.019333},{"c":28.04,"h":28.05,"l":28.015,"n":80,"o":28.015,"t":"2026-08-10T17:15:00Z","v":3409,"vw":28.040278},{"c":27.95,"h":28.07,"l":27.82,"n":885,"o":28.022,"t":"2026-08-10T17:30:00Z","v":117150,"vw":27.967071},{"c":27.94,"h":27.98,"l":27.72,"n":590,"o":27.945,"t":"2026-08-10T17:45:00Z","v":72661,"vw":27.899934},{"c":27.87,"h":27.97,"l":27.82,"n":972,"o":27.97,"t":"2026-08-10T18:00:00Z","v":102618,"vw":27.882177},{"c":27.69,"h":27.94,"l":27.69,"n":461,"o":27.85,"t":"2026-08-10T18:15:00Z","v":44705,"vw":27.90377},{"c":27.66,"h":27.66,"l":27.53,"n":348,"o":27.645,"t":"2026-08-10T18:30:00Z","v":11611,"vw":27.605141},{"c":27.72,"h":27.76,"l":27.63,"n":374,"o":27.63,"t":"2026-08-10T18:45:00Z","v":12877,"vw":27.705524},{"c":27.68,"h":27.825,"l":27.68,"n":436,"o":27.715,"t":"2026-08-10T19:00:00Z","v":14206,"vw":27.745103},{"c":27.53,"h":27.665,"l":27.53,"n":541,"o":27.63,"t":"2026-08-10T19:15:00Z","v":23903,"vw":27.611879},{"c":27.71,"h":27.85,"l":27.5,"n":1009,"o":27.52,"t":"2026-08-10T19:30:00Z","v":45266,"vw":27.637084},{"c":27.71,"h":27.84,"l":27.62,"n":1826,"o":27.69,"t":"2026-08-10T19:45:00Z","v":86763,"vw":27.699775},{"c":27.73,"h":27.73,"l":27.73,"n":16,"o":27.73,"t":"2026-08-10T20:00:00Z","v":80320,"vw":27.73},{"c":27.1,"h":27.1,"l":27.1,"n":17,"o":27.1,"t":"2026-08-11T12:30:00Z","v":342,"vw":27.1},{"c":25.05,"h":27.15,"l":25.05,"n":18,"o":27.15,"t":"2026-08-11T12:45:00Z","v":986,"vw":25.880139},{"c":26.2,"h":26.7,"l":25.3,"n":13,"o":26.7,"t":"2026-08-11T13:00:00Z","v":1067,"vw":26.086633},{"c":23,"h":26,"l":23,"n":137,"o":25,"t":"2026-08-11T13:15:00Z","v":8949,"vw":24.643316},{"c":25,"h":26.915,"l":22.8,"n":1700,"o":23.62,"t":"2026-08-11T13:30:00Z","v":201196,"vw":24.829885},{"c":25.02,"h":25.49,"l":24.7,"n":1261,"o":24.9999,"t":"2026-08-11T13:45:00Z","v":181578,"vw":25.013795},{"c":24.205,"h":25.4448,"l":23.88,"n":1209,"o":25.4448,"t":"2026-08-11T14:00:00Z","v":91283,"vw":24.355645},{"c":24.08,"h":24.45,"l":23.9,"n":668,"o":24.21,"t":"2026-08-11T14:15:00Z","v":47331,"vw":24.078364},{"c":24.3256,"h":24.39,"l":23.965,"n":398,"o":23.965,"t":"2026-08-11T14:30:00Z","v":18765,"vw":24.23934},{"c":25.14,"h":25.16,"l":24.4,"n":592,"o":24.42,"t":"2026-08-11T14:45:00Z","v":62845,"vw":24.747418},{"c":25.21,"h":25.26,"l":24.91,"n":662,"o":25.11,"t":"2026-08-11T15:00:00Z","v":44176,"vw":25.032787},{"c":25.14,"h":25.21,"l":25,"n":327,"o":25.195,"t":"2026-08-11T15:15:00Z","v":17009,"vw":25.123223},{"c":25.09,"h":25.35,"l":24.97,"n":506,"o":25.1,"t":"2026-08-11T15:30:00Z","v":22581,"vw":25.157839},{"c":24.86,"h":25.11,"l":24.79,"n":813,"o":25.01,"t":"2026-08-11T15:45:00Z","v":59069,"vw":24.931182},{"c":24.63,"h":24.79,"l":24.545,"n":386,"o":24.78,"t":"2026-08-11T16:00:00Z","v":16644,"vw":24.667853},{"c":24.205,"h":24.59,"l":24.09,"n":1529,"o":24.59,"t":"2026-08-11T16:15:00Z","v":140017,"vw":24.240319},{"c":24.28,"h":24.44,"l":24.09,"n":1091,"o":24.18,"t":"2026-08-11T16:30:00Z","v":114948,"vw":24.211309},{"c":24.67,"h":24.77,"l":24.28,"n":304,"o":24.28,"t":"2026-08-11T16:45:00Z","v":13542,"vw":24.481836},{"c":24.73,"h":24.78,"l":24.66,"n":247,"o":24.68,"t":"2026-08-11T17:00:00Z","v":9097,"vw":24.719878},{"c":24.665,"h":24.78,"l":24.5337,"n":189,"o":24.725,"t":"2026-08-11T17:15:00Z","v":6850,"vw":24.659268},{"c":24.65,"h":24.65,"l":24.56,"n":184,"o":24.65,"t":"2026-08-11T17:30:00Z","v":5917,"vw":24.608261},{"c":24.57,"h":24.915,"l":24.54,"n":282,"o":24.615,"t":"2026-08-11T17:45:00Z","v":15544,"vw":24.68677},{"c":24.74,"h":24.74,"l":24.565,"n":292,"o":24.565,"t":"2026-08-11T18:00:00Z","v":14020,"vw":24.674097},{"c":24.655,"h":24.81,"l":24.6,"n":283,"o":24.76,"t":"2026-08-11T18:15:00Z","v":10730,"vw":24.706765},{"c":24.45,"h":24.715,"l":24.4,"n":663,"o":24.69,"t":"2026-08-11T18:30:00Z","v":34180,"vw":24.522181},{"c":24.39,"h":24.565,"l":24.335,"n":501,"o":24.48,"t":"2026-08-11T18:45:00Z","v":17382,"vw":24.455249},{"c":24.23,"h":24.41,"l":24.16,"n":592,"o":24.38,"t":"2026-08-11T19:00:00Z","v":28400,"vw":24.295144},{"c":23.81,"h":24.22,"l":23.68,"n":1702,"o":24.21,"t":"2026-08-11T19:15:00Z","v":153174,"vw":23.809898},{"c":23.91,"h":24.08,"l":23.745,"n":1168,"o":23.81,"t":"2026-08-11T19:30:00Z","v":64069,"vw":23.923744},{"c":23.8,"h":24.12,"l":23.66,"n":3074,"o":23.915,"t":"2026-08-11T19:45:00Z","v":197660,"vw":23.77},{"c":23.76,"h":23.76,"l":23.76,"n":10,"o":23.76,"t":"2026-08-11T20:00:00Z","v":102125,"vw":23.76},{"c":23.77,"h":23.77,"l":23.77,"n":2,"o":23.77,"t":"2026-08-11T20:30:00Z","v":976,"vw":23.77},{"c":24.0819,"h":24.0819,"l":24.0819,"n":1,"o":24.0819,"t":"2026-08-12T12:45:00Z","v":500,"vw":24.0819},{"c":24.23,"h":24.23,"l":24.1798,"n":6,"o":24.1798,"t":"2026-08-12T13:15:00Z","v":371,"vw":24.216359},{"c":24.3825,"h":24.5,"l":23.88,"n":219,"o":24,"t":"2026-08-12T13:30:00Z","v":19832,"vw":24.043162},{"c":24.42,"h":24.6799,"l":24.365,"n":240,"o":24.375,"t":"2026-08-12T13:45:00Z","v":9766,"vw":24.45999},{"c":24.55,"h":24.55,"l":24.24,"n":427,"o":24.345,"t":"2026-08-12T14:00:00Z","v":19839,"vw":24.383639},{"c":24.96,"h":24.96,"l":24.6,"n":281,"o":24.6,"t":"2026-08-12T14:15:00Z","v":7722,"vw":24.827571},{"c":24.8625,"h":25.03,"l":24.79,"n":499,"o":24.96,"t":"2026-08-12T14:30:00Z","v":21590,"vw":24.913548},{"c":24.945,"h":24.945,"l":24.8,"n":170,"o":24.86,"t":"2026-08-12T14:45:00Z","v":5411,"vw":24.847206},{"c":24.96,"h":25.005,"l":24.84,"n":382,"o":25,"t":"2026-08-12T15:00:00Z","v":14449,"vw":24.942941},{"c":24.93,"h":25.04,"l":24.89,"n":490,"o":24.965,"t":"2026-08-12T15:15:00Z","v":15295,"vw":24.981672},{"c":24.965,"h":25.02,"l":24.865,"n":495,"o":25,"t":"2026-08-12T15:30:00Z","v":27572,"vw":24.973677},{"c":24.91,"h":24.98,"l":24.84,"n":275,"o":24.98,"t":"2026-08-12T15:45:00Z","v":9045,"vw":24.90041},{"c":24.93,"h":24.99,"l":24.89,"n":358,"o":24.94,"t":"2026-08-12T16:00:00Z","v":13598,"vw":24.941932},{"c":24.905,"h":24.96,"l":24.89,"n":268,"o":24.92,"t":"2026-08-12T16:15:00Z","v":8997,"vw":24.90692},{"c":24.83,"h":25.14,"l":24.83,"n":695,"o":24.9262,"t":"2026-08-12T16:30:00Z","v":34306,"vw":24.97756},{"c":24.655,"h":24.88,"l":24.64,"n":835,"o":24.85,"t":"2026-08-12T16:45:00Z","v":30142,"vw":24.769243},{"c":24.62,"h":24.71,"l":24.605,"n":264,"o":24.63,"t":"2026-08-12T17:00:00Z","v":10211,"vw":24.647777},{"c":24.875,"h":24.92,"l":24.6301,"n":432,"o":24.64,"t":"2026-08-12T17:15:00Z","v":14082,"vw":24.816176},{"c":24.813,"h":24.943,"l":24.775,"n":727,"o":24.86,"t":"2026-08-12T17:30:00Z","v":51695,"vw":24.858872},{"c":24.7201,"h":24.83,"l":24.72,"n":392,"o":24.805,"t":"2026-08-12T17:45:00Z","v":13770,"vw":24.785923},{"c":24.7,"h":24.75,"l":24.63,"n":403,"o":24.73,"t":"2026-08-12T18:00:00Z","v":15053,"vw":24.705402},{"c":24.775,"h":24.8,"l":24.68,"n":289,"o":24.68,"t":"2026-08-12T18:15:00Z","v":11550,"vw":24.726303},{"c":24.675,"h":24.8,"l":24.6,"n":934,"o":24.76,"t":"2026-08-12T18:30:00Z","v":64889,"vw":24.715464},{"c":24.685,"h":24.765,"l":24.64,"n":476,"o":24.65,"t":"2026-08-12T18:45:00Z","v":17707,"vw":24.708813},{"c":24.83,"h":24.885,"l":24.7,"n":604,"o":24.7,"t":"2026-08-12T19:00:00Z","v":31464,"vw":24.783729},{"c":24.77,"h":24.86,"l":24.75,"n":635,"o":24.84,"t":"2026-08-12T19:15:00Z","v":28774,"vw":24.796059},{"c":24.775,"h":24.79,"l":24.69,"n":999,"o":24.77,"t":"2026-08-12T19:30:00Z","v":49767,"vw":24.744751},{"c":24.63,"h":24.775,"l":24.585,"n":2631,"o":24.77,"t":"2026-08-12T19:45:00Z","v":154845,"vw":24.661502},{"c":24.63,"h":24.63,"l":24.63,"n":7,"o":24.63,"t":"2026-08-12T20:00:00Z","v":85384,"vw":24.63},{"c":24.08,"h":24.93,"l":24.08,"n":300,"o":24.89,"t":"2026-08-13T13:30:00Z","v":25562,"vw":24.327741},{"c":24.365,"h":24.56,"l":24.21,"n":151,"o":24.34,"t":"2026-08-13T13:45:00Z","v":5891,"vw":24.459799},{"c":24.185,"h":24.49,"l":23.93,"n":366,"o":24.37,"t":"2026-08-13T14:00:00Z","v":17170,"vw":24.106061},{"c":24.21,"h":24.21,"l":24.01,"n":232,"o":24.11,"t":"2026-08-13T14:15:00Z","v":9944,"vw":24.090611},{"c":23.67,"h":24.19,"l":23.67,"n":713,"o":24.18,"t":"2026-08-13T14:30:00Z","v":28108,"vw":23.909182},{"c":24.02,"h":24.03,"l":23.71,"n":258,"o":23.75,"t":"2026-08-13T14:45:00Z","v":9804,"vw":23.839702},{"c":24.07,"h":24.14,"l":23.96,"n":150,"o":23.99,"t":"2026-08-13T15:00:00Z","v":5664,"vw":24.06053},{"c":24.08,"h":24.21,"l":24.08,"n":389,"o":24.12,"t":"2026-08-13T15:15:00Z","v":17071,"vw":24.150329},{"c":24.03,"h":24.1599,"l":23.99,"n":285,"o":24.123,"t":"2026-08-13T15:30:00Z","v":8238,"vw":24.052842},{"c":24.03,"h":24.06,"l":23.96,"n":417,"o":24.03,"t":"2026-08-13T15:45:00Z","v":24601,"vw":24.00922},{"c":24.11,"h":24.11,"l":24.01,"n":276,"o":24.01,"t":"2026-08-13T16:00:00Z","v":9477,"vw":24.05837},{"c":24.04,"h":24.09,"l":23.98,"n":228,"o":24.07,"t":"2026-08-13T16:15:00Z","v":9684,"vw":24.025303},{"c":24.09,"h":24.14,"l":24.04,"n":163,"o":24.05,"t":"2026-08-13T16:30:00Z","v":6247,"vw":24.082936},{"c":23.87,"h":24.15,"l":23.86,"n":458,"o":24.12,"t":"2026-08-13T16:45:00Z","v":15951,"vw":23.995588},{"c":24.15,"h":24.15,"l":23.82,"n":469,"o":23.87,"t":"2026-08-13T17:00:00Z","v":24996,"vw":23.907643},{"c":24.135,"h":24.21,"l":24.064,"n":171,"o":24.14,"t":"2026-08-13T17:15:00Z","v":4745,"vw":24.15856},{"c":24.13,"h":24.16,"l":24.02,"n":448,"o":24.1,"t":"2026-08-13T17:30:00Z","v":23983,"vw":24.119104},{"c":24.08,"h":24.1,"l":24.02,"n":295,"o":24.075,"t":"2026-08-13T17:45:00Z","v":8864,"vw":24.069558},{"c":24.025,"h":24.11,"l":23.98,"n":510,"o":24.08,"t":"2026-08-13T18:00:00Z","v":17482,"vw":24.047402},{"c":24.015,"h":24.06,"l":23.99,"n":416,"o":24.02,"t":"2026-08-13T18:15:00Z","v":17926,"vw":24.029813},{"c":23.93,"h":24.04,"l":23.93,"n":543,"o":24.03,"t":"2026-08-13T18:30:00Z","v":17810,"vw":23.992679},{"c":23.945,"h":24.02,"l":23.92,"n":381,"o":23.92,"t":"2026-08-13T18:45:00Z","v":10422,"vw":23.967427},{"c":23.76,"h":23.96,"l":23.74,"n":494,"o":23.96,"t":"2026-08-13T19:00:00Z","v":16997,"vw":23.871593},{"c":23.41,"h":23.78,"l":23.365,"n":1256,"o":23.76,"t":"2026-08-13T19:15:00Z","v":73452,"vw":23.563839},{"c":23.38,"h":23.63,"l":23.36,"n":1099,"o":23.44,"t":"2026-08-13T19:30:00Z","v":45279,"vw":23.440755},{"c":23.55,"h":23.64,"l":23.33,"n":2739,"o":23.38,"t":"2026-08-13T19:45:00Z","v":156939,"vw":23.500132},{"c":23.63,"h":23.63,"l":23.63,"n":18,"o":23.63,"t":"2026-08-13T20:00:00Z","v":121775,"vw":23.63},{"c":23.72,"h":23.8,"l":23.54,"n":33,"o":23.54,"t":"2026-08-14T11:15:00Z","v":429,"vw":23.6525},{"c":23.52,"h":23.52,"l":23.52,"n":14,"o":23.52,"t":"2026-08-14T11:30:00Z","v":113,"vw":23.52},{"c":23.55,"h":23.65,"l":23.55,"n":35,"o":23.65,"t":"2026-08-14T11:45:00Z","v":437,"vw":23.6},{"c":23.75,"h":23.75,"l":23.75,"n":18,"o":23.75,"t":"2026-08-14T12:00:00Z","v":117,"vw":23.75},{"c":23.57,"h":23.57,"l":23.57,"n":11,"o":23.57,"t":"2026-08-14T13:15:00Z","v":511,"vw":23.57},{"c":23.56,"h":24.9731,"l":23.27,"n":188,"o":23.51,"t":"2026-08-14T13:30:00Z","v":14699,"vw":23.4955},{"c":23.56,"h":23.61,"l":23.4,"n":174,"o":23.4,"t":"2026-08-14T13:45:00Z","v":6476,"vw":23.525286},{"c":23.75,"h":23.79,"l":23.47,"n":194,"o":23.615,"t":"2026-08-14T14:00:00Z","v":5105,"vw":23.660862},{"c":23.85,"h":24,"l":23.74,"n":268,"o":23.81,"t":"2026-08-14T14:15:00Z","v":10242,"vw":23.858586},{"c":23.74,"h":23.87,"l":23.73,"n":125,"o":23.87,"t":"2026-08-14T14:30:00Z","v":4076,"vw":23.803913},{"c":23.78,"h":23.81,"l":23.75,"n":174,"o":23.81,"t":"2026-08-14T14:45:00Z","v":6099,"vw":23.776255},{"c":23.93,"h":23.96,"l":23.79,"n":204,"o":23.79,"t":"2026-08-14T15:00:00Z","v":9771,"vw":23.852614},{"c":23.89,"h":24,"l":23.85,"n":116,"o":23.96,"t":"2026-08-14T15:15:00Z","v":4337,"vw":23.922715},{"c":23.65,"h":23.945,"l":23.55,"n":395,"o":23.945,"t":"2026-08-14T15:30:00Z","v":26574,"vw":23.7079},{"c":23.62,"h":23.655,"l":23.55,"n":304,"o":23.6,"t":"2026-08-14T15:45:00Z","v":10545,"vw":23.612807},{"c":23.74,"h":23.84,"l":23.58,"n":344,"o":23.58,"t":"2026-08-14T16:00:00Z","v":25743,"vw":23.726526},{"c":23.835,"h":23.835,"l":23.8,"n":145,"o":23.8,"t":"2026-08-14T16:15:00Z","v":4150,"vw":23.825},{"c":23.86,"h":23.895,"l":23.78,"n":215,"o":23.81,"t":"2026-08-14T16:30:00Z","v":8926,"vw":23.839973},{"c":23.785,"h":23.83,"l":23.71,"n":239,"o":23.83,"t":"2026-08-14T16:45:00Z","v":8055,"vw":23.780768},{"c":23.86,"h":23.9,"l":23.79,"n":189,"o":23.79,"t":"2026-08-14T17:00:00Z","v":8401,"vw":23.834445},{"c":23.88,"h":23.91,"l":23.85,"n":161,"o":23.855,"t":"2026-08-14T17:15:00Z","v":5571,"vw":23.876558},{"c":23.885,"h":23.93,"l":23.85,"n":243,"o":23.85,"t":"2026-08-14T17:30:00Z","v":8865,"vw":23.901201},{"c":23.91,"h":23.91,"l":23.835,"n":242,"o":23.885,"t":"2026-08-14T17:45:00Z","v":8407,"vw":23.872751},{"c":23.88,"h":23.965,"l":23.86,"n":320,"o":23.945,"t":"2026-08-14T18:00:00Z","v":10220,"vw":23.921801},{"c":23.985,"h":24,"l":23.87,"n":339,"o":23.87,"t":"2026-08-14T18:15:00Z","v":13157,"vw":23.956195},{"c":24.06,"h":24.06,"l":23.87,"n":414,"o":23.985,"t":"2026-08-14T18:30:00Z","v":12278,"vw":23.963907},{"c":24.07,"h":24.12,"l":23.97,"n":459,"o":24.04,"t":"2026-08-14T18:45:00Z","v":47925,"vw":24.031254},{"c":24.11,"h":24.155,"l":24.04,"n":324,"o":24.07,"t":"2026-08-14T19:00:00Z","v":16040,"vw":24.105356},{"c":24.18,"h":24.215,"l":24.13,"n":411,"o":24.14,"t":"2026-08-14T19:15:00Z","v":17901,"vw":24.165494},{"c":24.18,"h":24.2,"l":24.12,"n":452,"o":24.16,"t":"2026-08-14T19:30:00Z","v":17523,"vw":24.161224},{"c":24.29,"h":24.36,"l":24.16,"n":1588,"o":24.18,"t":"2026-08-14T19:45:00Z","v":85451,"vw":24.235693},{"c":24.28,"h":24.28,"l":24.28,"n":17,"o":24.28,"t":"2026-08-14T20:00:00Z","v":63604,"vw":24.28},{"c":24.81,"h":24.81,"l":24.28,"n":10,"o":24.28,"t":"2026-08-17T08:00:00Z","v":671,"vw":24.386},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-08-17T08:30:00Z","v":168,"vw":24.2},{"c":24.16,"h":24.28,"l":24.16,"n":178,"o":24.28,"t":"2026-08-17T13:30:00Z","v":11114,"vw":24.255934},{"c":24.13,"h":24.56,"l":24.1261,"n":89,"o":24.335,"t":"2026-08-17T13:45:00Z","v":4534,"vw":24.200649},{"c":24.4,"h":24.4,"l":24.28,"n":225,"o":24.37,"t":"2026-08-17T14:00:00Z","v":10432,"vw":24.348857},{"c":24.56,"h":24.57,"l":24.315,"n":183,"o":24.37,"t":"2026-08-17T14:15:00Z","v":11026,"vw":24.454924},{"c":24.41,"h":24.56,"l":24.39,"n":150,"o":24.56,"t":"2026-08-17T14:30:00Z","v":9212,"vw":24.484199},{"c":24.34,"h":24.49,"l":24.34,"n":201,"o":24.39,"t":"2026-08-17T14:45:00Z","v":9819,"vw":24.39819},{"c":24.4,"h":24.45,"l":24.34,"n":146,"o":24.34,"t":"2026-08-17T15:00:00Z","v":5300,"vw":24.403186},{"c":24.435,"h":24.5,"l":24.34,"n":225,"o":24.34,"t":"2026-08-17T15:15:00Z","v":9366,"vw":24.414912},{"c":24.42,"h":24.48,"l":24.35,"n":195,"o":24.46,"t":"2026-08-17T15:30:00Z","v":7343,"vw":24.437543},{"c":24.46,"h":24.5,"l":24.42,"n":120,"o":24.42,"t":"2026-08-17T15:45:00Z","v":5016,"vw":24.466786},{"c":24.5,"h":24.54,"l":24.45,"n":268,"o":24.46,"t":"2026-08-17T16:00:00Z","v":12097,"vw":24.491835},{"c":24.54,"h":24.57,"l":24.5,"n":163,"o":24.505,"t":"2026-08-17T16:15:00Z","v":7189,"vw":24.530594},{"c":24.52,"h":24.57,"l":24.495,"n":242,"o":24.535,"t":"2026-08-17T16:30:00Z","v":8015,"vw":24.533972},{"c":24.49,"h":24.52,"l":24.39,"n":196,"o":24.495,"t":"2026-08-17T16:45:00Z","v":6438,"vw":24.461183},{"c":24.46,"h":24.54,"l":24.455,"n":133,"o":24.455,"t":"2026-08-17T17:00:00Z","v":4434,"vw":24.495446},{"c":24.47,"h":24.5,"l":24.41,"n":209,"o":24.46,"t":"2026-08-17T17:15:00Z","v":7514,"vw":24.45823},{"c":24.4,"h":24.47,"l":24.39,"n":98,"o":24.47,"t":"2026-08-17T17:30:00Z","v":5197,"vw":24.430909},{"c":24.31,"h":24.46,"l":24.31,"n":227,"o":24.425,"t":"2026-08-17T17:45:00Z","v":8893,"vw":24.40375},{"c":24.24,"h":24.4,"l":24.22,"n":181,"o":24.27,"t":"2026-08-17T18:00:00Z","v":7854,"vw":24.286521},{"c":24.325,"h":24.36,"l":24.28,"n":168,"o":24.285,"t":"2026-08-17T18:15:00Z","v":6885,"vw":24.316401},{"c":24.4,"h":24.41,"l":24.335,"n":184,"o":24.335,"t":"2026-08-17T18:30:00Z","v":6282,"vw":24.38461},{"c":24.43,"h":24.44,"l":24.37,"n":244,"o":24.415,"t":"2026-08-17T18:45:00Z","v":9200,"vw":24.395276},{"c":24.46,"h":24.46,"l":24.36,"n":374,"o":24.43,"t":"2026-08-17T19:00:00Z","v":17650,"vw":24.426504},{"c":24.51,"h":24.525,"l":24.44,"n":340,"o":24.49,"t":"2026-08-17T19:15:00Z","v":14176,"vw":24.474166},{"c":24.59,"h":24.59,"l":24.46,"n":488,"o":24.51,"t":"2026-08-17T19:30:00Z","v":19583,"vw":24.508388},{"c":24.92,"h":25,"l":24.41,"n":2034,"o":24.57,"t":"2026-08-17T19:45:00Z","v":121102,"vw":24.796761},{"c":24.94,"h":24.94,"l":24.94,"n":25,"o":24.94,"t":"2026-08-17T20:00:00Z","v":64150,"vw":24.94},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-08-17T23:00:00Z","v":100,"vw":24.95},{"c":25.01,"h":25.01,"l":25.01,"n":7,"o":25.01,"t":"2026-08-18T12:45:00Z","v":205,"vw":25.01},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-08-18T13:15:00Z","v":100,"vw":24.76},{"c":25.01,"h":25.12,"l":24.515,"n":145,"o":24.71,"t":"2026-08-18T13:30:00Z","v":9483,"vw":24.835737},{"c":25.11,"h":25.45,"l":24.99,"n":204,"o":25.08,"t":"2026-08-18T13:45:00Z","v":7491,"vw":25.110332},{"c":24.785,"h":25.1,"l":24.73,"n":133,"o":25.1,"t":"2026-08-18T14:00:00Z","v":5925,"vw":24.915592},{"c":24.92,"h":24.94,"l":24.785,"n":109,"o":24.785,"t":"2026-08-18T14:15:00Z","v":4170,"vw":24.843655},{"c":24.67,"h":25.04,"l":24.67,"n":224,"o":25.03,"t":"2026-08-18T14:30:00Z","v":8958,"vw":24.868669},{"c":24.59,"h":24.81,"l":24.59,"n":153,"o":24.68,"t":"2026-08-18T14:45:00Z","v":3861,"vw":24.67875},{"c":24.585,"h":24.65,"l":24.47,"n":191,"o":24.58,"t":"2026-08-18T15:00:00Z","v":8041,"vw":24.56218},{"c":24.66,"h":24.67,"l":24.52,"n":158,"o":24.56,"t":"2026-08-18T15:15:00Z","v":5844,"vw":24.627513},{"c":24.7625,"h":24.7625,"l":24.62,"n":178,"o":24.675,"t":"2026-08-18T15:30:00Z","v":6519,"vw":24.696977},{"c":24.8,"h":24.84,"l":24.7995,"n":111,"o":24.7995,"t":"2026-08-18T15:45:00Z","v":2616,"vw":24.8188},{"c":24.81,"h":24.8499,"l":24.78,"n":53,"o":24.82,"t":"2026-08-18T16:00:00Z","v":1792,"vw":24.812021},{"c":24.84,"h":24.85,"l":24.8025,"n":121,"o":24.81,"t":"2026-08-18T16:15:00Z","v":4392,"vw":24.829853},{"c":24.66,"h":24.88,"l":24.66,"n":749,"o":24.85,"t":"2026-08-18T16:30:00Z","v":39103,"vw":24.825054},{"c":24.69,"h":24.74,"l":24.65,"n":94,"o":24.65,"t":"2026-08-18T16:45:00Z","v":2182,"vw":24.6835},{"c":24.72,"h":24.75,"l":24.71,"n":43,"o":24.72,"t":"2026-08-18T17:00:00Z","v":1259,"vw":24.727143},{"c":24.705,"h":24.73,"l":24.69,"n":94,"o":24.73,"t":"2026-08-18T17:15:00Z","v":3087,"vw":24.707256},{"c":24.63,"h":24.7,"l":24.61,"n":84,"o":24.7,"t":"2026-08-18T17:30:00Z","v":2262,"vw":24.653636},{"c":24.63,"h":24.73,"l":24.63,"n":186,"o":24.65,"t":"2026-08-18T17:45:00Z","v":5683,"vw":24.678},{"c":24.64,"h":24.705,"l":24.61,"n":129,"o":24.635,"t":"2026-08-18T18:00:00Z","v":4919,"vw":24.644979},{"c":24.63,"h":24.67,"l":24.5899,"n":189,"o":24.625,"t":"2026-08-18T18:15:00Z","v":5419,"vw":24.63216},{"c":24.71,"h":24.7325,"l":24.63,"n":134,"o":24.67,"t":"2026-08-18T18:30:00Z","v":4876,"vw":24.695616},{"c":24.69,"h":24.74,"l":24.655,"n":125,"o":24.74,"t":"2026-08-18T18:45:00Z","v":4172,"vw":24.684693},{"c":24.74,"h":24.74,"l":24.69,"n":197,"o":24.69,"t":"2026-08-18T19:00:00Z","v":7679,"vw":24.719647},{"c":24.77,"h":24.79,"l":24.675,"n":322,"o":24.72,"t":"2026-08-18T19:15:00Z","v":13984,"vw":24.723979},{"c":24.95,"h":24.99,"l":24.77,"n":412,"o":24.79,"t":"2026-08-18T19:30:00Z","v":19982,"vw":24.841949},{"c":24.94,"h":24.98,"l":24.75,"n":1717,"o":24.92,"t":"2026-08-18T19:45:00Z","v":104488,"vw":24.86337},{"c":24.92,"h":24.92,"l":24.92,"n":20,"o":24.92,"t":"2026-08-18T20:00:00Z","v":92547,"vw":24.92},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-08-18T20:30:00Z","v":287,"vw":24.92},{"c":24.92,"h":24.92,"l":24.92,"n":5,"o":24.92,"t":"2026-08-19T08:00:00Z","v":504,"vw":24.92},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-08-19T11:00:00Z","v":100,"vw":24.99},{"c":25.74,"h":26.09,"l":25.04,"n":234,"o":26.09,"t":"2026-08-19T13:30:00Z","v":31482,"vw":25.68817},{"c":25.96,"h":26.2,"l":25.375,"n":439,"o":25.375,"t":"2026-08-19T13:45:00Z","v":36996,"vw":25.982295},{"c":26.29,"h":26.595,"l":25.955,"n":433,"o":25.96,"t":"2026-08-19T14:00:00Z","v":19309,"vw":26.334956},{"c":26.95,"h":26.95,"l":26.48,"n":493,"o":26.49,"t":"2026-08-19T14:15:00Z","v":29619,"vw":26.655725},{"c":26.58,"h":26.9,"l":26.535,"n":213,"o":26.9,"t":"2026-08-19T14:30:00Z","v":6594,"vw":26.709971},{"c":26.75,"h":26.75,"l":26.47,"n":363,"o":26.6,"t":"2026-08-19T14:45:00Z","v":12389,"vw":26.611145},{"c":26.66,"h":26.73,"l":26.575,"n":272,"o":26.71,"t":"2026-08-19T15:00:00Z","v":12570,"vw":26.677866},{"c":26.51,"h":26.655,"l":26.5,"n":297,"o":26.655,"t":"2026-08-19T15:15:00Z","v":13096,"vw":26.541687},{"c":26.09,"h":26.51,"l":26.09,"n":331,"o":26.51,"t":"2026-08-19T15:30:00Z","v":13107,"vw":26.288359},{"c":26.14,"h":26.22,"l":26.0575,"n":225,"o":26.13,"t":"2026-08-19T15:45:00Z","v":8887,"vw":26.15814},{"c":26.235,"h":26.26,"l":26.1,"n":218,"o":26.13,"t":"2026-08-19T16:00:00Z","v":6563,"vw":26.189188},{"c":26.105,"h":26.26,"l":26.09,"n":158,"o":26.235,"t":"2026-08-19T16:15:00Z","v":4861,"vw":26.1657},{"c":26.1,"h":26.14,"l":26.075,"n":115,"o":26.14,"t":"2026-08-19T16:30:00Z","v":4526,"vw":26.117699},{"c":26.18,"h":26.22,"l":26.15,"n":173,"o":26.18,"t":"2026-08-19T16:45:00Z","v":4391,"vw":26.186643},{"c":26.08,"h":26.25,"l":26.04,"n":277,"o":26.195,"t":"2026-08-19T17:00:00Z","v":8710,"vw":26.114204},{"c":26.1,"h":26.16,"l":26.08,"n":196,"o":26.08,"t":"2026-08-19T17:15:00Z","v":7472,"vw":26.110896},{"c":26.13,"h":26.13,"l":26,"n":263,"o":26.06,"t":"2026-08-19T17:30:00Z","v":12676,"vw":26.05312},{"c":26.13,"h":26.19,"l":26.1,"n":183,"o":26.12,"t":"2026-08-19T17:45:00Z","v":6512,"vw":26.155965},{"c":25.87,"h":26.2,"l":25.85,"n":343,"o":26.16,"t":"2026-08-19T18:00:00Z","v":29293,"vw":26.006062},{"c":25.84,"h":25.86,"l":25.755,"n":200,"o":25.85,"t":"2026-08-19T18:15:00Z","v":5882,"vw":25.816386},{"c":25.76,"h":25.86,"l":25.74,"n":254,"o":25.82,"t":"2026-08-19T18:30:00Z","v":5957,"vw":25.816425},{"c":25.93,"h":25.93,"l":25.77,"n":341,"o":25.78,"t":"2026-08-19T18:45:00Z","v":10041,"vw":25.845265},{"c":25.8,"h":25.93,"l":25.8,"n":325,"o":25.93,"t":"2026-08-19T19:00:00Z","v":11482,"vw":25.867633},{"c":25.92,"h":25.99,"l":25.8,"n":628,"o":25.82,"t":"2026-08-19T19:15:00Z","v":48979,"vw":25.834746},{"c":26.13,"h":26.165,"l":25.82,"n":790,"o":25.95,"t":"2026-08-19T19:30:00Z","v":36891,"vw":25.954828},{"c":25.89,"h":26.1,"l":25.65,"n":2176,"o":26.1,"t":"2026-08-19T19:45:00Z","v":137866,"vw":25.830835},{"c":25.86,"h":25.86,"l":25.86,"n":17,"o":25.86,"t":"2026-08-19T20:00:00Z","v":121218,"vw":25.86},{"c":25.1,"h":25.788,"l":24.83,"n":168,"o":25.44,"t":"2026-08-20T13:30:00Z","v":12722,"vw":25.31812},{"c":25.06,"h":25.22,"l":24.82,"n":149,"o":25.1,"t":"2026-08-20T13:45:00Z","v":10316,"vw":25.024165},{"c":24.95,"h":25.0899,"l":24.74,"n":363,"o":24.82,"t":"2026-08-20T14:00:00Z","v":17619,"vw":24.844303},{"c":25.065,"h":25.16,"l":24.77,"n":325,"o":24.95,"t":"2026-08-20T14:15:00Z","v":14331,"vw":24.936868},{"c":24.79,"h":25.08,"l":24.79,"n":362,"o":25.075,"t":"2026-08-20T14:30:00Z","v":12564,"vw":24.88262},{"c":24.75,"h":24.8414,"l":24.69,"n":124,"o":24.84,"t":"2026-08-20T14:45:00Z","v":3970,"vw":24.782932},{"c":24.88,"h":25.1,"l":24.74,"n":438,"o":24.74,"t":"2026-08-20T15:00:00Z","v":29110,"vw":24.822452},{"c":24.85,"h":25,"l":24.85,"n":342,"o":24.88,"t":"2026-08-20T15:15:00Z","v":15576,"vw":24.916705},{"c":24.705,"h":24.9199,"l":24.7,"n":261,"o":24.84,"t":"2026-08-20T15:30:00Z","v":9775,"vw":24.780646},{"c":24.75,"h":24.81,"l":24.69,"n":221,"o":24.69,"t":"2026-08-20T15:45:00Z","v":8497,"vw":24.761025},{"c":24.47,"h":24.795,"l":24.47,"n":243,"o":24.76,"t":"2026-08-20T16:00:00Z","v":9263,"vw":24.667404},{"c":24.48,"h":24.5,"l":24.43,"n":220,"o":24.48,"t":"2026-08-20T16:15:00Z","v":6625,"vw":24.47149},{"c":24.55,"h":24.61,"l":24.43,"n":162,"o":24.485,"t":"2026-08-20T16:30:00Z","v":5721,"vw":24.51629},{"c":24.61,"h":24.61,"l":24.54,"n":144,"o":24.55,"t":"2026-08-20T16:45:00Z","v":3927,"vw":24.580026},{"c":24.4,"h":24.595,"l":24.4,"n":185,"o":24.58,"t":"2026-08-20T17:00:00Z","v":4646,"vw":24.494055},{"c":24.32,"h":24.35,"l":24.27,"n":192,"o":24.35,"t":"2026-08-20T17:15:00Z","v":6000,"vw":24.302453},{"c":24.39,"h":24.47,"l":24.36,"n":217,"o":24.36,"t":"2026-08-20T17:30:00Z","v":8309,"vw":24.422575},{"c":24.49,"h":24.545,"l":24.45,"n":193,"o":24.45,"t":"2026-08-20T17:45:00Z","v":4867,"vw":24.499713},{"c":24.46,"h":24.5,"l":24.4,"n":220,"o":24.5,"t":"2026-08-20T18:00:00Z","v":5435,"vw":24.462967},{"c":24.525,"h":24.55,"l":24.41,"n":166,"o":24.43,"t":"2026-08-20T18:15:00Z","v":4259,"vw":24.470268},{"c":24.37,"h":24.5,"l":24.37,"n":209,"o":24.5,"t":"2026-08-20T18:30:00Z","v":8094,"vw":24.433045},{"c":24.46,"h":24.46,"l":24.36,"n":175,"o":24.43,"t":"2026-08-20T18:45:00Z","v":5386,"vw":24.416411},{"c":24.41,"h":24.47,"l":24.37,"n":179,"o":24.47,"t":"2026-08-20T19:00:00Z","v":6602,"vw":24.422708},{"c":24.415,"h":24.48,"l":24.34,"n":503,"o":24.39,"t":"2026-08-20T19:15:00Z","v":24684,"vw":24.409004},{"c":24.535,"h":24.55,"l":24.39,"n":435,"o":24.46,"t":"2026-08-20T19:30:00Z","v":20094,"vw":24.454877},{"c":24.365,"h":24.6,"l":24.3,"n":1561,"o":24.51,"t":"2026-08-20T19:45:00Z","v":82273,"vw":24.441002},{"c":24.39,"h":24.39,"l":24.39,"n":13,"o":24.39,"t":"2026-08-20T20:00:00Z","v":89283,"vw":24.39},{"c":24.705,"h":25.555,"l":24.26,"n":251,"o":24.73,"t":"2026-08-21T13:30:00Z","v":31332,"vw":24.704983},{"c":24.53,"h":24.7,"l":24.45,"n":392,"o":24.63,"t":"2026-08-21T13:45:00Z","v":46943,"vw":24.537594},{"c":24.43,"h":24.775,"l":24.43,"n":366,"o":24.545,"t":"2026-08-21T14:00:00Z","v":59526,"vw":24.589249},{"c":24.52,"h":24.59,"l":24.36,"n":545,"o":24.56,"t":"2026-08-21T14:15:00Z","v":71758,"vw":24.508499},{"c":24.31,"h":24.54,"l":24.31,"n":252,"o":24.48,"t":"2026-08-21T14:30:00Z","v":10185,"vw":24.432157},{"c":24.255,"h":24.31,"l":24.19,"n":169,"o":24.3,"t":"2026-08-21T14:45:00Z","v":6383,"vw":24.257096},{"c":24.2,"h":24.3,"l":24.2,"n":139,"o":24.29,"t":"2026-08-21T15:00:00Z","v":5597,"vw":24.229822},{"c":24.08,"h":24.21,"l":24.08,"n":174,"o":24.2,"t":"2026-08-21T15:15:00Z","v":7286,"vw":24.154026},{"c":24.135,"h":24.24,"l":24.135,"n":134,"o":24.16,"t":"2026-08-21T15:30:00Z","v":5323,"vw":24.170899},{"c":24.135,"h":24.175,"l":24.135,"n":88,"o":24.15,"t":"2026-08-21T15:45:00Z","v":3140,"vw":24.149116},{"c":24.22,"h":24.25,"l":24.1,"n":217,"o":24.12,"t":"2026-08-21T16:00:00Z","v":8925,"vw":24.1651},{"c":24.19,"h":24.215,"l":24.17,"n":136,"o":24.19,"t":"2026-08-21T16:15:00Z","v":4431,"vw":24.190103},{"c":24.16,"h":24.22,"l":24.13,"n":117,"o":24.2,"t":"2026-08-21T16:30:00Z","v":5101,"vw":24.164484},{"c":24.17,"h":24.185,"l":24.1,"n":133,"o":24.14,"t":"2026-08-21T16:45:00Z","v":5797,"vw":24.150042},{"c":24.08,"h":24.165,"l":24.08,"n":90,"o":24.14,"t":"2026-08-21T17:00:00Z","v":2949,"vw":24.129501},{"c":24.1,"h":24.1,"l":24.045,"n":136,"o":24.05,"t":"2026-08-21T17:15:00Z","v":5231,"vw":24.079671},{"c":24.06,"h":24.08,"l":24.02,"n":167,"o":24.08,"t":"2026-08-21T17:30:00Z","v":5225,"vw":24.053491},{"c":23.98,"h":24.065,"l":23.98,"n":216,"o":24.06,"t":"2026-08-21T17:45:00Z","v":5606,"vw":24.04718},{"c":23.93,"h":24.005,"l":23.905,"n":138,"o":23.97,"t":"2026-08-21T18:00:00Z","v":5467,"vw":23.961853},{"c":23.87,"h":23.96,"l":23.87,"n":166,"o":23.93,"t":"2026-08-21T18:15:00Z","v":4622,"vw":23.918219},{"c":23.8,"h":23.87,"l":23.77,"n":168,"o":23.87,"t":"2026-08-21T18:30:00Z","v":5666,"vw":23.81647},{"c":23.84,"h":23.875,"l":23.81,"n":222,"o":23.84,"t":"2026-08-21T18:45:00Z","v":6145,"vw":23.844207},{"c":23.91,"h":23.93,"l":23.8,"n":257,"o":23.8,"t":"2026-08-21T19:00:00Z","v":13030,"vw":23.87118},{"c":23.93,"h":24.015,"l":23.89,"n":332,"o":23.905,"t":"2026-08-21T19:15:00Z","v":12878,"vw":23.947132},{"c":23.86,"h":23.97,"l":23.8,"n":472,"o":23.97,"t":"2026-08-21T19:30:00Z","v":17747,"vw":23.880957},{"c":23.86,"h":23.95,"l":23.84,"n":1012,"o":23.865,"t":"2026-08-21T19:45:00Z","v":46818,"vw":23.90044},{"c":23.9,"h":23.9,"l":23.9,"n":11,"o":23.9,"t":"2026-08-21T20:00:00Z","v":74866,"vw":23.9},{"c":23.2107,"h":24.235,"l":23.07,"n":282,"o":23.63,"t":"2026-08-24T13:30:00Z","v":24096,"vw":23.362558},{"c":23.2879,"h":23.2879,"l":22.94,"n":198,"o":23.09,"t":"2026-08-24T13:45:00Z","v":9900,"vw":23.076233},{"c":23.31,"h":23.405,"l":23.0993,"n":662,"o":23.2075,"t":"2026-08-24T14:00:00Z","v":123871,"vw":23.237688},{"c":23.09,"h":23.5641,"l":23.07,"n":339,"o":23.4,"t":"2026-08-24T14:15:00Z","v":21940,"vw":23.244955},{"c":23.165,"h":23.23,"l":23.07,"n":303,"o":23.07,"t":"2026-08-24T14:30:00Z","v":16564,"vw":23.160294},{"c":23.45,"h":23.455,"l":23.11,"n":638,"o":23.22,"t":"2026-08-24T14:45:00Z","v":52612,"vw":23.220198},{"c":23.63,"h":23.65,"l":23.37,"n":795,"o":23.42,"t":"2026-08-24T15:00:00Z","v":47468,"vw":23.501926},{"c":23.57,"h":23.66,"l":23.515,"n":420,"o":23.59,"t":"2026-08-24T15:15:00Z","v":14005,"vw":23.593709},{"c":23.58,"h":23.71,"l":23.575,"n":323,"o":23.575,"t":"2026-08-24T15:30:00Z","v":11815,"vw":23.634259},{"c":23.68,"h":23.745,"l":23.59,"n":317,"o":23.595,"t":"2026-08-24T15:45:00Z","v":11570,"vw":23.664214},{"c":23.57,"h":23.67,"l":23.52,"n":344,"o":23.64,"t":"2026-08-24T16:00:00Z","v":14373,"vw":23.578428},{"c":23.64,"h":23.73,"l":23.6,"n":331,"o":23.6,"t":"2026-08-24T16:15:00Z","v":14313,"vw":23.661673},{"c":23.7,"h":23.73,"l":23.6,"n":206,"o":23.65,"t":"2026-08-24T16:30:00Z","v":8365,"vw":23.669726},{"c":23.605,"h":23.69,"l":23.55,"n":337,"o":23.68,"t":"2026-08-24T16:45:00Z","v":16176,"vw":23.592943},{"c":23.695,"h":23.715,"l":23.59,"n":231,"o":23.59,"t":"2026-08-24T17:00:00Z","v":7652,"vw":23.650854},{"c":23.67,"h":23.76,"l":23.65,"n":247,"o":23.68,"t":"2026-08-24T17:15:00Z","v":8527,"vw":23.683306},{"c":23.73,"h":23.73,"l":23.66,"n":164,"o":23.66,"t":"2026-08-24T17:30:00Z","v":5217,"vw":23.693393},{"c":23.69,"h":23.76,"l":23.67,"n":225,"o":23.75,"t":"2026-08-24T17:45:00Z","v":8497,"vw":23.714345},{"c":23.72,"h":23.73,"l":23.65,"n":227,"o":23.69,"t":"2026-08-24T18:00:00Z","v":8932,"vw":23.703827},{"c":23.76,"h":23.76,"l":23.7,"n":152,"o":23.725,"t":"2026-08-24T18:15:00Z","v":5585,"vw":23.739894},{"c":23.81,"h":23.87,"l":23.76,"n":270,"o":23.78,"t":"2026-08-24T18:30:00Z","v":9027,"vw":23.795},{"c":23.79,"h":23.82,"l":23.74,"n":287,"o":23.81,"t":"2026-08-24T18:45:00Z","v":9090,"vw":23.772492},{"c":23.74,"h":23.775,"l":23.74,"n":299,"o":23.775,"t":"2026-08-24T19:00:00Z","v":12116,"vw":23.760622},{"c":23.7,"h":23.81,"l":23.7,"n":470,"o":23.74,"t":"2026-08-24T19:15:00Z","v":16875,"vw":23.749748},{"c":23.79,"h":23.81,"l":23.72,"n":472,"o":23.72,"t":"2026-08-24T19:30:00Z","v":18596,"vw":23.7691},{"c":23.57,"h":23.8,"l":23.57,"n":1723,"o":23.79,"t":"2026-08-24T19:45:00Z","v":75227,"vw":23.654127},{"c":23.58,"h":23.58,"l":23.58,"n":17,"o":23.58,"t":"2026-08-24T20:00:00Z","v":83691,"vw":23.58},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-08-24T20:30:00Z","v":100,"vw":23.58},{"c":24.51,"h":24.51,"l":23.58,"n":10,"o":23.58,"t":"2026-08-25T08:00:00Z","v":879,"vw":23.766},{"c":23.6,"h":23.6,"l":23.4,"n":10,"o":23.4,"t":"2026-08-25T11:30:00Z","v":398,"vw":23.542363},{"c":24.27,"h":24.42,"l":23.91,"n":135,"o":23.94,"t":"2026-08-25T13:30:00Z","v":14874,"vw":23.96199},{"c":24.23,"h":24.41,"l":24.02,"n":202,"o":24.1,"t":"2026-08-25T13:45:00Z","v":10264,"vw":24.285483},{"c":24.205,"h":24.44,"l":24.14,"n":211,"o":24.35,"t":"2026-08-25T14:00:00Z","v":7501,"vw":24.346058},{"c":24.4,"h":24.56,"l":24.19,"n":279,"o":24.205,"t":"2026-08-25T14:15:00Z","v":9873,"vw":24.4339},{"c":24.5,"h":24.54,"l":24.38,"n":131,"o":24.4,"t":"2026-08-25T14:30:00Z","v":6217,"vw":24.463699},{"c":24.68,"h":24.68,"l":24.445,"n":223,"o":24.445,"t":"2026-08-25T14:45:00Z","v":13137,"vw":24.587233},{"c":24.86,"h":24.86,"l":24.58,"n":264,"o":24.66,"t":"2026-08-25T15:00:00Z","v":14251,"vw":24.660369},{"c":24.83,"h":24.89,"l":24.76,"n":290,"o":24.815,"t":"2026-08-25T15:15:00Z","v":13140,"vw":24.830233},{"c":24.81,"h":24.94,"l":24.76,"n":357,"o":24.83,"t":"2026-08-25T15:30:00Z","v":12699,"vw":24.821507},{"c":24.8,"h":24.82,"l":24.7,"n":372,"o":24.78,"t":"2026-08-25T15:45:00Z","v":18379,"vw":24.770288},{"c":24.78,"h":24.85,"l":24.72,"n":272,"o":24.81,"t":"2026-08-25T16:00:00Z","v":8482,"vw":24.796818},{"c":24.69,"h":24.79,"l":24.69,"n":177,"o":24.78,"t":"2026-08-25T16:15:00Z","v":7637,"vw":24.737895},{"c":24.76,"h":24.77,"l":24.7,"n":198,"o":24.7,"t":"2026-08-25T16:30:00Z","v":8158,"vw":24.735368},{"c":24.775,"h":24.8,"l":24.725,"n":205,"o":24.76,"t":"2026-08-25T16:45:00Z","v":9764,"vw":24.765767},{"c":24.73,"h":24.78,"l":24.69,"n":146,"o":24.78,"t":"2026-08-25T17:00:00Z","v":4842,"vw":24.72908},{"c":24.8,"h":24.81,"l":24.69,"n":178,"o":24.69,"t":"2026-08-25T17:15:00Z","v":7990,"vw":24.754505},{"c":24.82,"h":24.9,"l":24.79,"n":176,"o":24.815,"t":"2026-08-25T17:30:00Z","v":7692,"vw":24.837669},{"c":24.84,"h":24.86,"l":24.79,"n":201,"o":24.82,"t":"2026-08-25T17:45:00Z","v":7356,"vw":24.828797},{"c":24.71,"h":24.87,"l":24.7,"n":164,"o":24.87,"t":"2026-08-25T18:00:00Z","v":5644,"vw":24.792558},{"c":24.68,"h":24.73,"l":24.66,"n":236,"o":24.7,"t":"2026-08-25T18:15:00Z","v":9040,"vw":24.702108},{"c":24.68,"h":24.695,"l":24.65,"n":176,"o":24.67,"t":"2026-08-25T18:30:00Z","v":6101,"vw":24.668625},{"c":24.75,"h":24.785,"l":24.685,"n":229,"o":24.69,"t":"2026-08-25T18:45:00Z","v":8717,"vw":24.718031},{"c":24.76,"h":24.775,"l":24.71,"n":244,"o":24.75,"t":"2026-08-25T19:00:00Z","v":9668,"vw":24.742447},{"c":24.84,"h":24.86,"l":24.75,"n":343,"o":24.77,"t":"2026-08-25T19:15:00Z","v":13580,"vw":24.812889},{"c":24.715,"h":24.88,"l":24.68,"n":411,"o":24.84,"t":"2026-08-25T19:30:00Z","v":17410,"vw":24.766676},{"c":24.58,"h":24.745,"l":24.55,"n":1431,"o":24.715,"t":"2026-08-25T19:45:00Z","v":65562,"vw":24.61007},{"c":24.58,"h":24.58,"l":24.58,"n":18,"o":24.58,"t":"2026-08-25T20:00:00Z","v":77280,"vw":24.58},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-08-25T20:15:00Z","v":3500,"vw":24.58},{"c":24.25,"h":25.11,"l":24.01,"n":32,"o":24.58,"t":"2026-08-26T08:00:00Z","v":1688,"vw":24.566598},{"c":24.44,"h":24.44,"l":24.4,"n":6,"o":24.4,"t":"2026-08-26T09:00:00Z","v":399,"vw":24.411594},{"c":24.59,"h":24.59,"l":24.59,"n":5,"o":24.59,"t":"2026-08-26T11:00:00Z","v":211,"vw":24.59},{"c":24.385,"h":24.53,"l":24.32,"n":110,"o":24.53,"t":"2026-08-26T13:30:00Z","v":6131,"vw":24.506821},{"c":24.42,"h":24.46,"l":24.03,"n":149,"o":24.28,"t":"2026-08-26T13:45:00Z","v":12851,"vw":24.192491},{"c":24.6,"h":24.6,"l":24.46,"n":78,"o":24.46,"t":"2026-08-26T14:00:00Z","v":3229,"vw":24.543139},{"c":24.535,"h":24.61,"l":24.46,"n":74,"o":24.57,"t":"2026-08-26T14:15:00Z","v":2262,"vw":24.550408},{"c":24.27,"h":24.55,"l":24.27,"n":116,"o":24.41,"t":"2026-08-26T14:30:00Z","v":5283,"vw":24.407709},{"c":24.38,"h":24.49,"l":24.245,"n":206,"o":24.3,"t":"2026-08-26T14:45:00Z","v":8202,"vw":24.373195},{"c":24.32,"h":24.42,"l":24.3,"n":68,"o":24.37,"t":"2026-08-26T15:00:00Z","v":2072,"vw":24.372143},{"c":24.525,"h":24.55,"l":24.33,"n":186,"o":24.33,"t":"2026-08-26T15:15:00Z","v":6521,"vw":24.437561},{"c":24.54,"h":24.54,"l":24.37,"n":274,"o":24.5,"t":"2026-08-26T15:30:00Z","v":8950,"vw":24.449151},{"c":24.43,"h":24.56,"l":24.4,"n":189,"o":24.56,"t":"2026-08-26T15:45:00Z","v":6664,"vw":24.476591},{"c":24.52,"h":24.55,"l":24.43,"n":244,"o":24.47,"t":"2026-08-26T16:00:00Z","v":8975,"vw":24.493492},{"c":24.5,"h":24.52,"l":24.44,"n":303,"o":24.49,"t":"2026-08-26T16:15:00Z","v":9239,"vw":24.479038},{"c":24.58,"h":24.68,"l":24.48,"n":293,"o":24.48,"t":"2026-08-26T16:30:00Z","v":11123,"vw":24.580744},{"c":24.58,"h":24.6,"l":24.57,"n":167,"o":24.58,"t":"2026-08-26T16:45:00Z","v":3974,"vw":24.586087},{"c":24.66,"h":24.72,"l":24.6,"n":302,"o":24.61,"t":"2026-08-26T17:00:00Z","v":7768,"vw":24.659624},{"c":24.63,"h":24.645,"l":24.57,"n":301,"o":24.63,"t":"2026-08-26T17:15:00Z","v":9034,"vw":24.607434},{"c":24.615,"h":24.63,"l":24.55,"n":269,"o":24.63,"t":"2026-08-26T17:30:00Z","v":8031,"vw":24.591711},{"c":24.645,"h":24.67,"l":24.53,"n":209,"o":24.615,"t":"2026-08-26T17:45:00Z","v":5267,"vw":24.596319},{"c":24.665,"h":24.68,"l":24.57,"n":263,"o":24.625,"t":"2026-08-26T18:00:00Z","v":7145,"vw":24.628635},{"c":24.65,"h":24.69,"l":24.645,"n":116,"o":24.645,"t":"2026-08-26T18:15:00Z","v":2869,"vw":24.66358},{"c":24.61,"h":24.64,"l":24.59,"n":195,"o":24.6,"t":"2026-08-26T18:30:00Z","v":5056,"vw":24.603042},{"c":24.625,"h":24.64,"l":24.55,"n":243,"o":24.59,"t":"2026-08-26T18:45:00Z","v":8243,"vw":24.591029},{"c":24.545,"h":24.625,"l":24.545,"n":283,"o":24.62,"t":"2026-08-26T19:00:00Z","v":9916,"vw":24.581677},{"c":24.51,"h":24.58,"l":24.49,"n":321,"o":24.55,"t":"2026-08-26T19:15:00Z","v":14263,"vw":24.545754},{"c":24.73,"h":24.73,"l":24.49,"n":727,"o":24.51,"t":"2026-08-26T19:30:00Z","v":64078,"vw":24.554722},{"c":24.73,"h":24.87,"l":24.6,"n":1404,"o":24.73,"t":"2026-08-26T19:45:00Z","v":80359,"vw":24.733977},{"c":24.73,"h":24.73,"l":24.73,"n":19,"o":24.73,"t":"2026-08-26T20:00:00Z","v":73313,"vw":24.73},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-08-27T08:00:00Z","v":502,"vw":24.72},{"c":24.73,"h":24.73,"l":24.73,"n":10,"o":24.73,"t":"2026-08-27T08:45:00Z","v":270,"vw":24.73},{"c":24.5,"h":25.11,"l":24.5,"n":23,"o":25.11,"t":"2026-08-27T11:15:00Z","v":1981,"vw":24.75711},{"c":24.775,"h":24.91,"l":24.565,"n":366,"o":24.78,"t":"2026-08-27T13:30:00Z","v":34475,"vw":24.817801},{"c":24.43,"h":25,"l":24.42,"n":140,"o":24.96,"t":"2026-08-27T13:45:00Z","v":12577,"vw":24.534279},{"c":24.5,"h":24.53,"l":24.26,"n":236,"o":24.32,"t":"2026-08-27T14:00:00Z","v":15245,"vw":24.379006},{"c":24.43,"h":24.61,"l":24.43,"n":189,"o":24.535,"t":"2026-08-27T14:15:00Z","v":8233,"vw":24.506296},{"c":24.57,"h":24.63,"l":24.315,"n":108,"o":24.44,"t":"2026-08-27T14:30:00Z","v":13836,"vw":24.441407},{"c":24.725,"h":24.75,"l":24.515,"n":137,"o":24.515,"t":"2026-08-27T14:45:00Z","v":10595,"vw":24.616091},{"c":24.68,"h":24.7,"l":24.61,"n":133,"o":24.7,"t":"2026-08-27T15:00:00Z","v":5974,"vw":24.650037},{"c":24.68,"h":24.72,"l":24.61,"n":345,"o":24.675,"t":"2026-08-27T15:15:00Z","v":17712,"vw":24.665216},{"c":24.71,"h":24.75,"l":24.68,"n":158,"o":24.7,"t":"2026-08-27T15:30:00Z","v":4694,"vw":24.707275},{"c":24.81,"h":24.81,"l":24.7,"n":222,"o":24.7,"t":"2026-08-27T15:45:00Z","v":7371,"vw":24.76737},{"c":24.915,"h":24.915,"l":24.77,"n":232,"o":24.79,"t":"2026-08-27T16:00:00Z","v":7202,"vw":24.843039},{"c":25.105,"h":25.105,"l":24.9,"n":329,"o":24.9,"t":"2026-08-27T16:15:00Z","v":13480,"vw":25.004259},{"c":25.03,"h":25.235,"l":25,"n":345,"o":25.12,"t":"2026-08-27T16:30:00Z","v":13727,"vw":25.140709},{"c":25.05,"h":25.08,"l":24.97,"n":236,"o":25.05,"t":"2026-08-27T16:45:00Z","v":8501,"vw":25.025908},{"c":25.02,"h":25.07,"l":24.95,"n":234,"o":25.07,"t":"2026-08-27T17:00:00Z","v":8692,"vw":24.999299},{"c":24.97,"h":25.04,"l":24.97,"n":249,"o":25.01,"t":"2026-08-27T17:15:00Z","v":12518,"vw":24.98552},{"c":24.94,"h":24.97,"l":24.94,"n":200,"o":24.965,"t":"2026-08-27T17:30:00Z","v":7341,"vw":24.951301},{"c":24.89,"h":24.94,"l":24.88,"n":228,"o":24.92,"t":"2026-08-27T17:45:00Z","v":11184,"vw":24.922229},{"c":24.81,"h":24.87,"l":24.71,"n":208,"o":24.87,"t":"2026-08-27T18:00:00Z","v":10341,"vw":24.749174},{"c":24.78,"h":24.82,"l":24.76,"n":233,"o":24.8,"t":"2026-08-27T18:15:00Z","v":7222,"vw":24.7975},{"c":24.77,"h":24.81,"l":24.77,"n":218,"o":24.78,"t":"2026-08-27T18:30:00Z","v":5886,"vw":24.790404},{"c":24.8,"h":24.86,"l":24.76,"n":305,"o":24.78,"t":"2026-08-27T18:45:00Z","v":9848,"vw":24.81166},{"c":24.83,"h":24.85,"l":24.78,"n":299,"o":24.81,"t":"2026-08-27T19:00:00Z","v":9478,"vw":24.810975},{"c":24.865,"h":24.88,"l":24.825,"n":354,"o":24.84,"t":"2026-08-27T19:15:00Z","v":13481,"vw":24.858703},{"c":24.88,"h":24.915,"l":24.85,"n":535,"o":24.865,"t":"2026-08-27T19:30:00Z","v":19692,"vw":24.888058},{"c":24.82,"h":24.9,"l":24.81,"n":1308,"o":24.88,"t":"2026-08-27T19:45:00Z","v":50593,"vw":24.852925},{"c":24.83,"h":24.83,"l":24.83,"n":15,"o":24.83,"t":"2026-08-27T20:00:00Z","v":63136,"vw":24.83},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-08-28T08:00:00Z","v":500,"vw":24.83},{"c":24.46,"h":24.46,"l":24.46,"n":2,"o":24.46,"t":"2026-08-28T13:15:00Z","v":148,"vw":24.46},{"c":24.42,"h":24.585,"l":24.26,"n":258,"o":24.45,"t":"2026-08-28T13:30:00Z","v":17838,"vw":24.31624},{"c":24.32,"h":24.42,"l":24.1575,"n":117,"o":24.36,"t":"2026-08-28T13:45:00Z","v":8280,"vw":24.315542},{"c":23.92,"h":24.55,"l":23.91,"n":319,"o":24.35,"t":"2026-08-28T14:00:00Z","v":10463,"vw":24.131068},{"c":24.03,"h":24.16,"l":23.865,"n":138,"o":23.87,"t":"2026-08-28T14:15:00Z","v":5141,"vw":24.036212},{"c":24.03,"h":24.21,"l":23.94,"n":55,"o":24.07,"t":"2026-08-28T14:30:00Z","v":1482,"vw":24.074286},{"c":24.105,"h":24.145,"l":23.89,"n":216,"o":24.14,"t":"2026-08-28T14:45:00Z","v":8140,"vw":24.018597},{"c":24.06,"h":24.08,"l":23.98,"n":110,"o":24.04,"t":"2026-08-28T15:00:00Z","v":3613,"vw":24.049209},{"c":23.98,"h":24.08,"l":23.98,"n":83,"o":24.08,"t":"2026-08-28T15:15:00Z","v":2223,"vw":24.024544},{"c":24.01,"h":24.095,"l":23.9554,"n":226,"o":24.01,"t":"2026-08-28T15:30:00Z","v":10528,"vw":24.019087},{"c":23.79,"h":23.995,"l":23.79,"n":268,"o":23.995,"t":"2026-08-28T15:45:00Z","v":8895,"vw":23.929433},{"c":23.845,"h":23.88,"l":23.81,"n":167,"o":23.81,"t":"2026-08-28T16:00:00Z","v":4908,"vw":23.838358},{"c":23.775,"h":23.82,"l":23.755,"n":192,"o":23.82,"t":"2026-08-28T16:15:00Z","v":8073,"vw":23.789919},{"c":23.81,"h":23.81,"l":23.745,"n":144,"o":23.775,"t":"2026-08-28T16:30:00Z","v":5927,"vw":23.780243},{"c":23.79,"h":23.82,"l":23.78,"n":135,"o":23.805,"t":"2026-08-28T16:45:00Z","v":5802,"vw":23.799871},{"c":23.895,"h":23.895,"l":23.75,"n":174,"o":23.76,"t":"2026-08-28T17:00:00Z","v":8323,"vw":23.79151},{"c":23.82,"h":23.83,"l":23.72,"n":184,"o":23.83,"t":"2026-08-28T17:15:00Z","v":10010,"vw":23.775511},{"c":23.75,"h":23.82,"l":23.75,"n":126,"o":23.82,"t":"2026-08-28T17:30:00Z","v":3919,"vw":23.79},{"c":23.74,"h":23.76,"l":23.715,"n":89,"o":23.74,"t":"2026-08-28T17:45:00Z","v":2737,"vw":23.733558},{"c":23.73,"h":23.76,"l":23.71,"n":150,"o":23.71,"t":"2026-08-28T18:00:00Z","v":6044,"vw":23.737325},{"c":23.52,"h":23.73,"l":23.52,"n":323,"o":23.73,"t":"2026-08-28T18:15:00Z","v":15972,"vw":23.586383},{"c":23.54,"h":23.635,"l":23.52,"n":281,"o":23.52,"t":"2026-08-28T18:30:00Z","v":14755,"vw":23.55863},{"c":23.525,"h":23.6,"l":23.51,"n":299,"o":23.56,"t":"2026-08-28T18:45:00Z","v":17835,"vw":23.565227},{"c":23.51,"h":23.54,"l":23.46,"n":525,"o":23.52,"t":"2026-08-28T19:00:00Z","v":36450,"vw":23.493615},{"c":23.52,"h":23.6,"l":23.51,"n":361,"o":23.53,"t":"2026-08-28T19:15:00Z","v":25395,"vw":23.552284},{"c":23.51,"h":23.625,"l":23.51,"n":562,"o":23.525,"t":"2026-08-28T19:30:00Z","v":34954,"vw":23.562203},{"c":23.42,"h":23.55,"l":23.36,"n":1738,"o":23.51,"t":"2026-08-28T19:45:00Z","v":105745,"vw":23.437427},{"c":23.43,"h":23.43,"l":23.43,"n":21,"o":23.43,"t":"2026-08-28T20:00:00Z","v":117558,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-08-28T20:15:00Z","v":5118,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":12,"o":23.43,"t":"2026-08-31T08:00:00Z","v":511,"vw":23.43},{"c":23.165,"h":23.505,"l":23.01,"n":275,"o":23.35,"t":"2026-08-31T13:30:00Z","v":11766,"vw":23.211445},{"c":23.07,"h":23.18,"l":23,"n":110,"o":23.18,"t":"2026-08-31T13:45:00Z","v":2556,"vw":23.109367},{"c":22.99,"h":23.245,"l":22.99,"n":342,"o":23.07,"t":"2026-08-31T14:00:00Z","v":8445,"vw":23.101507},{"c":22.81,"h":22.98,"l":22.81,"n":170,"o":22.97,"t":"2026-08-31T14:15:00Z","v":3984,"vw":22.891224},{"c":22.74,"h":22.82,"l":22.715,"n":465,"o":22.77,"t":"2026-08-31T14:30:00Z","v":22579,"vw":22.763079},{"c":22.68,"h":22.795,"l":22.61,"n":362,"o":22.68,"t":"2026-08-31T14:45:00Z","v":11105,"vw":22.693147},{"c":22.68,"h":22.74,"l":22.67,"n":221,"o":22.71,"t":"2026-08-31T15:00:00Z","v":7592,"vw":22.703065},{"c":22.74,"h":22.77,"l":22.69,"n":318,"o":22.71,"t":"2026-08-31T15:15:00Z","v":9043,"vw":22.741092},{"c":22.725,"h":22.75,"l":22.7,"n":134,"o":22.75,"t":"2026-08-31T15:30:00Z","v":3162,"vw":22.726365},{"c":22.74,"h":22.76,"l":22.72,"n":188,"o":22.74,"t":"2026-08-31T15:45:00Z","v":3937,"vw":22.738333},{"c":22.74,"h":22.76,"l":22.705,"n":168,"o":22.71,"t":"2026-08-31T16:00:00Z","v":5759,"vw":22.735082},{"c":22.78,"h":22.79,"l":22.74,"n":108,"o":22.74,"t":"2026-08-31T16:15:00Z","v":3560,"vw":22.77473},{"c":22.81,"h":22.81,"l":22.77,"n":187,"o":22.78,"t":"2026-08-31T16:30:00Z","v":3717,"vw":22.794325},{"c":22.82,"h":22.83,"l":22.77,"n":187,"o":22.8,"t":"2026-08-31T16:45:00Z","v":3767,"vw":22.812878},{"c":22.82,"h":22.83,"l":22.79,"n":147,"o":22.81,"t":"2026-08-31T17:00:00Z","v":2583,"vw":22.818889},{"c":22.66,"h":22.82,"l":22.63,"n":335,"o":22.82,"t":"2026-08-31T17:15:00Z","v":10781,"vw":22.698005},{"c":22.71,"h":22.78,"l":22.67,"n":494,"o":22.69,"t":"2026-08-31T17:30:00Z","v":19908,"vw":22.711782},{"c":22.73,"h":22.76,"l":22.695,"n":160,"o":22.7,"t":"2026-08-31T17:45:00Z","v":3882,"vw":22.717631},{"c":22.74,"h":22.75,"l":22.72,"n":192,"o":22.72,"t":"2026-08-31T18:00:00Z","v":4251,"vw":22.736006},{"c":22.71,"h":22.75,"l":22.71,"n":281,"o":22.735,"t":"2026-08-31T18:15:00Z","v":5094,"vw":22.729763},{"c":22.7,"h":22.73,"l":22.68,"n":97,"o":22.725,"t":"2026-08-31T18:30:00Z","v":2638,"vw":22.716078},{"c":22.8,"h":22.81,"l":22.71,"n":219,"o":22.71,"t":"2026-08-31T18:45:00Z","v":7444,"vw":22.761424},{"c":22.78,"h":22.8,"l":22.77,"n":151,"o":22.78,"t":"2026-08-31T19:00:00Z","v":3864,"vw":22.787107},{"c":22.82,"h":22.85,"l":22.76,"n":384,"o":22.77,"t":"2026-08-31T19:15:00Z","v":10756,"vw":22.809173},{"c":22.81,"h":22.84,"l":22.8,"n":395,"o":22.83,"t":"2026-08-31T19:30:00Z","v":13138,"vw":22.824044},{"c":23.11,"h":23.22,"l":22.69,"n":2474,"o":22.8,"t":"2026-08-31T19:45:00Z","v":133347,"vw":23.043618},{"c":23.12,"h":23.12,"l":23.12,"n":16,"o":23.12,"t":"2026-08-31T20:00:00Z","v":172211,"vw":23.12},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-08-31T20:30:00Z","v":600,"vw":23.12},{"c":23.28,"h":23.28,"l":22.86,"n":40,"o":22.86,"t":"2026-09-01T13:30:00Z","v":4084,"vw":22.888454},{"c":22.725,"h":22.93,"l":22.725,"n":76,"o":22.82,"t":"2026-09-01T13:45:00Z","v":4607,"vw":22.751971},{"c":22.95,"h":22.99,"l":22.6245,"n":132,"o":22.71,"t":"2026-09-01T14:00:00Z","v":7426,"vw":22.864025},{"c":22.71,"h":22.99,"l":22.71,"n":143,"o":22.99,"t":"2026-09-01T14:15:00Z","v":6288,"vw":22.817045},{"c":23,"h":23,"l":22.76,"n":147,"o":22.76,"t":"2026-09-01T14:30:00Z","v":5675,"vw":22.91083},{"c":22.975,"h":23.04,"l":22.96,"n":77,"o":23.03,"t":"2026-09-01T14:45:00Z","v":2296,"vw":23.008934},{"c":23.02,"h":23.02,"l":22.95,"n":116,"o":22.985,"t":"2026-09-01T15:00:00Z","v":2506,"vw":22.982222},{"c":22.88,"h":23.01,"l":22.88,"n":144,"o":23.01,"t":"2026-09-01T15:15:00Z","v":4438,"vw":22.936561},{"c":23.01,"h":23.01,"l":22.92,"n":55,"o":22.92,"t":"2026-09-01T15:30:00Z","v":3051,"vw":22.961598},{"c":23.05,"h":23.09,"l":23,"n":145,"o":23.02,"t":"2026-09-01T15:45:00Z","v":6488,"vw":23.037726},{"c":23.105,"h":23.14,"l":23.05,"n":137,"o":23.05,"t":"2026-09-01T16:00:00Z","v":8335,"vw":23.115517},{"c":23.08,"h":23.11,"l":23.02,"n":120,"o":23.07,"t":"2026-09-01T16:15:00Z","v":4046,"vw":23.0762},{"c":23.1,"h":23.1,"l":23.02,"n":68,"o":23.02,"t":"2026-09-01T16:30:00Z","v":1863,"vw":23.06572},{"c":23.13,"h":23.17,"l":23.1,"n":176,"o":23.1,"t":"2026-09-01T16:45:00Z","v":10815,"vw":23.128615},{"c":23.215,"h":23.215,"l":23.07,"n":308,"o":23.1275,"t":"2026-09-01T17:00:00Z","v":23895,"vw":23.116372},{"c":23.24,"h":23.24,"l":23.185,"n":172,"o":23.205,"t":"2026-09-01T17:15:00Z","v":7150,"vw":23.2067},{"c":23.27,"h":23.3,"l":23.22,"n":165,"o":23.23,"t":"2026-09-01T17:30:00Z","v":6329,"vw":23.262391},{"c":23.3,"h":23.33,"l":23.26,"n":253,"o":23.3,"t":"2026-09-01T17:45:00Z","v":10354,"vw":23.303898},{"c":23.18,"h":23.345,"l":23.17,"n":308,"o":23.3,"t":"2026-09-01T18:00:00Z","v":9030,"vw":23.293363},{"c":23.19,"h":23.23,"l":23.16,"n":130,"o":23.2,"t":"2026-09-01T18:15:00Z","v":6302,"vw":23.187379},{"c":23.27,"h":23.27,"l":23.19,"n":190,"o":23.19,"t":"2026-09-01T18:30:00Z","v":7475,"vw":23.243541},{"c":23.315,"h":23.34,"l":23.21,"n":230,"o":23.265,"t":"2026-09-01T18:45:00Z","v":6064,"vw":23.281494},{"c":23.29,"h":23.33,"l":23.225,"n":221,"o":23.29,"t":"2026-09-01T19:00:00Z","v":9012,"vw":23.271732},{"c":23.31,"h":23.35,"l":23.295,"n":272,"o":23.34,"t":"2026-09-01T19:15:00Z","v":8940,"vw":23.316578},{"c":23.39,"h":23.39,"l":23.26,"n":631,"o":23.31,"t":"2026-09-01T19:30:00Z","v":31396,"vw":23.312121},{"c":23.42,"h":23.47,"l":23.34,"n":1356,"o":23.37,"t":"2026-09-01T19:45:00Z","v":68564,"vw":23.401432},{"c":23.42,"h":23.42,"l":23.42,"n":15,"o":23.42,"t":"2026-09-01T20:00:00Z","v":144144,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-09-01T20:30:00Z","v":500,"vw":23.42},{"c":24.295,"h":24.35,"l":23.64,"n":109,"o":23.64,"t":"2026-09-02T13:30:00Z","v":8613,"vw":23.8743},{"c":23.62,"h":24.24,"l":23.61,"n":254,"o":24.095,"t":"2026-09-02T13:45:00Z","v":10683,"vw":23.812357},{"c":23.54,"h":23.77,"l":23.505,"n":157,"o":23.655,"t":"2026-09-02T14:00:00Z","v":5135,"vw":23.617531},{"c":23.29,"h":23.64,"l":23.29,"n":333,"o":23.51,"t":"2026-09-02T14:15:00Z","v":17508,"vw":23.454688},{"c":23.12,"h":23.31,"l":23.11,"n":312,"o":23.305,"t":"2026-09-02T14:30:00Z","v":14892,"vw":23.192262},{"c":22.91,"h":23.14,"l":22.82,"n":310,"o":23.14,"t":"2026-09-02T14:45:00Z","v":20997,"vw":22.977059},{"c":22.95,"h":23.06,"l":22.88,"n":429,"o":22.88,"t":"2026-09-02T15:00:00Z","v":16220,"vw":22.961085},{"c":23.19,"h":23.19,"l":22.97,"n":305,"o":22.99,"t":"2026-09-02T15:15:00Z","v":8928,"vw":23.108683},{"c":23.24,"h":23.25,"l":23.13,"n":321,"o":23.16,"t":"2026-09-02T15:30:00Z","v":8362,"vw":23.193147},{"c":23.31,"h":23.31,"l":23.24,"n":224,"o":23.28,"t":"2026-09-02T15:45:00Z","v":5494,"vw":23.279152},{"c":23.37,"h":23.38,"l":23.31,"n":260,"o":23.35,"t":"2026-09-02T16:00:00Z","v":7470,"vw":23.35884},{"c":23.3,"h":23.38,"l":23.29,"n":240,"o":23.36,"t":"2026-09-02T16:15:00Z","v":7265,"vw":23.347966},{"c":23.325,"h":23.33,"l":23.3,"n":180,"o":23.315,"t":"2026-09-02T16:30:00Z","v":7068,"vw":23.314468},{"c":23.345,"h":23.345,"l":23.31,"n":251,"o":23.32,"t":"2026-09-02T16:45:00Z","v":6115,"vw":23.326984},{"c":23.35,"h":23.37,"l":23.32,"n":267,"o":23.37,"t":"2026-09-02T17:00:00Z","v":7260,"vw":23.344228},{"c":23.21,"h":23.37,"l":23.21,"n":345,"o":23.36,"t":"2026-09-02T17:15:00Z","v":8280,"vw":23.306955},{"c":23.27,"h":23.32,"l":23.215,"n":268,"o":23.24,"t":"2026-09-02T17:30:00Z","v":8668,"vw":23.271526},{"c":23.235,"h":23.33,"l":23.235,"n":157,"o":23.33,"t":"2026-09-02T17:45:00Z","v":4417,"vw":23.287346},{"c":23.315,"h":23.32,"l":23.22,"n":169,"o":23.22,"t":"2026-09-02T18:00:00Z","v":5591,"vw":23.279021},{"c":23.4,"h":23.52,"l":23.3,"n":458,"o":23.3,"t":"2026-09-02T18:15:00Z","v":40920,"vw":23.398958},{"c":23.415,"h":23.45,"l":23.395,"n":384,"o":23.4,"t":"2026-09-02T18:30:00Z","v":15289,"vw":23.419528},{"c":23.45,"h":23.465,"l":23.395,"n":345,"o":23.43,"t":"2026-09-02T18:45:00Z","v":11847,"vw":23.427919},{"c":23.475,"h":23.51,"l":23.45,"n":391,"o":23.45,"t":"2026-09-02T19:00:00Z","v":10534,"vw":23.480707},{"c":23.45,"h":23.5,"l":23.43,"n":505,"o":23.47,"t":"2026-09-02T19:15:00Z","v":18843,"vw":23.466127},{"c":23.485,"h":23.49,"l":23.38,"n":580,"o":23.45,"t":"2026-09-02T19:30:00Z","v":23821,"vw":23.446729},{"c":23.56,"h":23.635,"l":23.35,"n":2096,"o":23.51,"t":"2026-09-02T19:45:00Z","v":99453,"vw":23.547266},{"c":23.56,"h":23.56,"l":23.56,"n":17,"o":23.56,"t":"2026-09-02T20:00:00Z","v":101477,"vw":23.56},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-09-02T20:30:00Z","v":1100,"vw":23.56},{"c":23.16,"h":24.21,"l":22.85,"n":316,"o":23.72,"t":"2026-09-03T13:30:00Z","v":14763,"vw":23.433094},{"c":23.155,"h":23.48,"l":23.155,"n":25,"o":23.16,"t":"2026-09-03T13:45:00Z","v":1685,"vw":23.353702},{"c":23.38,"h":23.47,"l":23.175,"n":113,"o":23.43,"t":"2026-09-03T14:00:00Z","v":4625,"vw":23.373731},{"c":23.19,"h":23.26,"l":23.19,"n":35,"o":23.26,"t":"2026-09-03T14:15:00Z","v":881,"vw":23.239248},{"c":23.45,"h":23.45,"l":23.3,"n":90,"o":23.3,"t":"2026-09-03T14:30:00Z","v":3387,"vw":23.366667},{"c":23.49,"h":23.52,"l":23.395,"n":131,"o":23.44,"t":"2026-09-03T14:45:00Z","v":3832,"vw":23.480952},{"c":23.405,"h":23.51,"l":23.375,"n":68,"o":23.51,"t":"2026-09-03T15:00:00Z","v":1515,"vw":23.413125},{"c":23.47,"h":23.49,"l":23.36,"n":189,"o":23.36,"t":"2026-09-03T15:15:00Z","v":3748,"vw":23.436765},{"c":23.44,"h":23.46,"l":23.435,"n":88,"o":23.46,"t":"2026-09-03T15:30:00Z","v":2665,"vw":23.446565},{"c":23.69,"h":23.69,"l":23.44,"n":250,"o":23.44,"t":"2026-09-03T15:45:00Z","v":10267,"vw":23.569963},{"c":23.68,"h":23.76,"l":23.68,"n":140,"o":23.705,"t":"2026-09-03T16:00:00Z","v":3149,"vw":23.729638},{"c":23.68,"h":23.72,"l":23.68,"n":54,"o":23.72,"t":"2026-09-03T16:15:00Z","v":705,"vw":23.69},{"c":23.67,"h":23.67,"l":23.61,"n":121,"o":23.64,"t":"2026-09-03T16:30:00Z","v":4343,"vw":23.640528},{"c":23.67,"h":23.67,"l":23.625,"n":74,"o":23.625,"t":"2026-09-03T16:45:00Z","v":1396,"vw":23.640833},{"c":23.56,"h":23.56,"l":23.56,"n":10,"o":23.56,"t":"2026-09-03T17:00:00Z","v":201,"vw":23.56},{"c":23.55,"h":23.55,"l":23.55,"n":13,"o":23.55,"t":"2026-09-03T17:15:00Z","v":558,"vw":23.55},{"c":23.54,"h":23.61,"l":23.54,"n":91,"o":23.59,"t":"2026-09-03T17:30:00Z","v":2295,"vw":23.574},{"c":23.51,"h":23.545,"l":23.51,"n":74,"o":23.54,"t":"2026-09-03T17:45:00Z","v":1468,"vw":23.53},{"c":23.45,"h":23.49,"l":23.45,"n":38,"o":23.49,"t":"2026-09-03T18:00:00Z","v":563,"vw":23.47},{"c":23.38,"h":23.39,"l":23.38,"n":52,"o":23.39,"t":"2026-09-03T18:15:00Z","v":637,"vw":23.385},{"c":23.43,"h":23.43,"l":23.4,"n":142,"o":23.4,"t":"2026-09-03T18:30:00Z","v":3102,"vw":23.42},{"c":23.42,"h":23.45,"l":23.42,"n":111,"o":23.44,"t":"2026-09-03T18:45:00Z","v":1841,"vw":23.437583},{"c":23.375,"h":23.39,"l":23.375,"n":97,"o":23.39,"t":"2026-09-03T19:00:00Z","v":2248,"vw":23.379835},{"c":23.38,"h":23.44,"l":23.38,"n":240,"o":23.385,"t":"2026-09-03T19:15:00Z","v":4832,"vw":23.408125},{"c":23.37,"h":23.46,"l":23.35,"n":300,"o":23.38,"t":"2026-09-03T19:30:00Z","v":8189,"vw":23.421617},{"c":23.31,"h":23.46,"l":23.21,"n":1849,"o":23.34,"t":"2026-09-03T19:45:00Z","v":71762,"vw":23.319003},{"c":23.34,"h":23.34,"l":23.34,"n":20,"o":23.34,"t":"2026-09-03T20:00:00Z","v":75104,"vw":23.34},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-03T20:30:00Z","v":800,"vw":23.34},{"c":23.34,"h":23.34,"l":23.34,"n":5,"o":23.34,"t":"2026-09-04T08:00:00Z","v":1008,"vw":23.34},{"c":23.21,"h":23.55,"l":23.21,"n":8,"o":23.55,"t":"2026-09-04T13:00:00Z","v":305,"vw":23.403333},{"c":23.08,"h":23.2,"l":22.8462,"n":28,"o":23.09,"t":"2026-09-04T13:30:00Z","v":7379,"vw":23.07228},{"c":23.085,"h":23.3,"l":23.085,"n":110,"o":23.3,"t":"2026-09-04T13:45:00Z","v":3857,"vw":23.222694},{"c":23.43,"h":23.43,"l":23.16,"n":69,"o":23.16,"t":"2026-09-04T14:00:00Z","v":3525,"vw":23.302026},{"c":23.22,"h":23.465,"l":23.105,"n":194,"o":23.43,"t":"2026-09-04T14:15:00Z","v":9748,"vw":23.283024},{"c":23.23,"h":23.235,"l":23.17,"n":29,"o":23.235,"t":"2026-09-04T14:30:00Z","v":1160,"vw":23.210625},{"c":23.14,"h":23.23,"l":23.1052,"n":135,"o":23.14,"t":"2026-09-04T14:45:00Z","v":7290,"vw":23.135229},{"c":23.155,"h":23.22,"l":23.135,"n":129,"o":23.18,"t":"2026-09-04T15:00:00Z","v":4512,"vw":23.172607},{"c":23.21,"h":23.23,"l":23.115,"n":168,"o":23.15,"t":"2026-09-04T15:15:00Z","v":8967,"vw":23.145355},{"c":23.26,"h":23.28,"l":23.215,"n":73,"o":23.24,"t":"2026-09-04T15:30:00Z","v":2346,"vw":23.247124},{"c":23.19,"h":23.26,"l":23.17,"n":127,"o":23.23,"t":"2026-09-04T15:45:00Z","v":5331,"vw":23.220596},{"c":23.22,"h":23.22,"l":23.16,"n":183,"o":23.19,"t":"2026-09-04T16:00:00Z","v":5915,"vw":23.197744},{"c":23.19,"h":23.21,"l":23.18,"n":55,"o":23.21,"t":"2026-09-04T16:15:00Z","v":1622,"vw":23.2},{"c":23.17,"h":23.21,"l":23.16,"n":95,"o":23.16,"t":"2026-09-04T16:30:00Z","v":3227,"vw":23.184112},{"c":23.2,"h":23.21,"l":23.17,"n":86,"o":23.17,"t":"2026-09-04T16:45:00Z","v":3512,"vw":23.191136},{"c":23.18,"h":23.24,"l":23.12,"n":415,"o":23.24,"t":"2026-09-04T17:00:00Z","v":26047,"vw":23.174963},{"c":23.17,"h":23.21,"l":23.13,"n":379,"o":23.15,"t":"2026-09-04T17:15:00Z","v":24780,"vw":23.188375},{"c":23.19,"h":23.19,"l":23.165,"n":132,"o":23.165,"t":"2026-09-04T17:30:00Z","v":4104,"vw":23.17698},{"c":23.235,"h":23.25,"l":23.08,"n":326,"o":23.18,"t":"2026-09-04T17:45:00Z","v":14533,"vw":23.138553},{"c":23.27,"h":23.29,"l":23.23,"n":92,"o":23.26,"t":"2026-09-04T18:00:00Z","v":2501,"vw":23.2675},{"c":23.175,"h":23.3,"l":23.175,"n":202,"o":23.27,"t":"2026-09-04T18:15:00Z","v":5716,"vw":23.218786},{"c":23.195,"h":23.195,"l":23.16,"n":65,"o":23.175,"t":"2026-09-04T18:30:00Z","v":1416,"vw":23.178819},{"c":23.195,"h":23.23,"l":23.195,"n":84,"o":23.195,"t":"2026-09-04T18:45:00Z","v":2407,"vw":23.199405},{"c":23.23,"h":23.26,"l":23.16,"n":198,"o":23.195,"t":"2026-09-04T19:00:00Z","v":7088,"vw":23.208658},{"c":23.08,"h":23.2,"l":23.07,"n":257,"o":23.19,"t":"2026-09-04T19:15:00Z","v":10464,"vw":23.157618},{"c":23.14,"h":23.17,"l":23.07,"n":454,"o":23.11,"t":"2026-09-04T19:30:00Z","v":28212,"vw":23.125185},{"c":23.16,"h":23.19,"l":23.08,"n":1067,"o":23.13,"t":"2026-09-04T19:45:00Z","v":44409,"vw":23.151378},{"c":23.17,"h":23.17,"l":23.17,"n":14,"o":23.17,"t":"2026-09-04T20:00:00Z","v":41801,"vw":23.17},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-09-04T20:30:00Z","v":180,"vw":23.17},{"c":23.25,"h":23.25,"l":23.23,"n":14,"o":23.23,"t":"2026-09-08T08:00:00Z","v":856,"vw":23.240739},{"c":23.26,"h":23.26,"l":23.17,"n":26,"o":23.17,"t":"2026-09-08T09:15:00Z","v":835,"vw":23.188344},{"c":23.2,"h":23.2,"l":23.2,"n":7,"o":23.2,"t":"2026-09-08T10:00:00Z","v":390,"vw":23.2},{"c":22.7,"h":23.055,"l":22.26,"n":672,"o":22.56,"t":"2026-09-08T13:30:00Z","v":94500,"vw":22.751277},{"c":22.8,"h":22.8,"l":22.67,"n":87,"o":22.685,"t":"2026-09-08T13:45:00Z","v":3655,"vw":22.728373},{"c":22.855,"h":22.88,"l":22.66,"n":485,"o":22.81,"t":"2026-09-08T14:00:00Z","v":20971,"vw":22.781966},{"c":22.92,"h":22.925,"l":22.795,"n":310,"o":22.86,"t":"2026-09-08T14:15:00Z","v":11553,"vw":22.883776},{"c":23.12,"h":23.12,"l":22.96,"n":297,"o":22.96,"t":"2026-09-08T14:30:00Z","v":20613,"vw":23.038781},{"c":23.155,"h":23.21,"l":23.08,"n":309,"o":23.11,"t":"2026-09-08T14:45:00Z","v":11733,"vw":23.16492},{"c":23.05,"h":23.19,"l":23.05,"n":232,"o":23.14,"t":"2026-09-08T15:00:00Z","v":6847,"vw":23.131373},{"c":23.3,"h":23.34,"l":23.12,"n":238,"o":23.12,"t":"2026-09-08T15:15:00Z","v":9539,"vw":23.230297},{"c":23.3,"h":23.31,"l":23.25,"n":190,"o":23.29,"t":"2026-09-08T15:30:00Z","v":5519,"vw":23.274088},{"c":23.5925,"h":23.6,"l":23.3,"n":414,"o":23.3,"t":"2026-09-08T15:45:00Z","v":24707,"vw":23.507978},{"c":23.545,"h":23.62,"l":23.54,"n":279,"o":23.595,"t":"2026-09-08T16:00:00Z","v":13557,"vw":23.581458},{"c":23.46,"h":23.53,"l":23.42,"n":215,"o":23.53,"t":"2026-09-08T16:15:00Z","v":3513,"vw":23.474878},{"c":23.35,"h":23.48,"l":23.35,"n":134,"o":23.475,"t":"2026-09-08T16:30:00Z","v":2695,"vw":23.39385},{"c":23.43,"h":23.43,"l":23.37,"n":50,"o":23.38,"t":"2026-09-08T16:45:00Z","v":1358,"vw":23.401429},{"c":23.56,"h":23.56,"l":23.435,"n":123,"o":23.435,"t":"2026-09-08T17:00:00Z","v":2593,"vw":23.491854},{"c":23.62,"h":23.62,"l":23.57,"n":156,"o":23.57,"t":"2026-09-08T17:15:00Z","v":5338,"vw":23.594617},{"c":23.555,"h":23.66,"l":23.55,"n":334,"o":23.62,"t":"2026-09-08T17:30:00Z","v":9479,"vw":23.608588},{"c":23.5,"h":23.555,"l":23.47,"n":248,"o":23.555,"t":"2026-09-08T17:45:00Z","v":7967,"vw":23.52017},{"c":23.37,"h":23.51,"l":23.37,"n":248,"o":23.49,"t":"2026-09-08T18:00:00Z","v":5165,"vw":23.474596},{"c":23.35,"h":23.385,"l":23.33,"n":95,"o":23.37,"t":"2026-09-08T18:15:00Z","v":2310,"vw":23.356922},{"c":23.355,"h":23.38,"l":23.33,"n":199,"o":23.375,"t":"2026-09-08T18:30:00Z","v":3681,"vw":23.356287},{"c":23.33,"h":23.36,"l":23.33,"n":150,"o":23.36,"t":"2026-09-08T18:45:00Z","v":2478,"vw":23.346667},{"c":23.385,"h":23.39,"l":23.345,"n":111,"o":23.345,"t":"2026-09-08T19:00:00Z","v":2121,"vw":23.365494},{"c":23.71,"h":23.83,"l":23.38,"n":637,"o":23.385,"t":"2026-09-08T19:15:00Z","v":32876,"vw":23.509011},{"c":23.73,"h":23.88,"l":23.71,"n":460,"o":23.71,"t":"2026-09-08T19:30:00Z","v":15466,"vw":23.788213},{"c":23.71,"h":23.98,"l":23.7,"n":3776,"o":23.725,"t":"2026-09-08T19:45:00Z","v":232834,"vw":23.842522},{"c":23.71,"h":23.71,"l":23.71,"n":15,"o":23.71,"t":"2026-09-08T20:00:00Z","v":133324,"vw":23.71},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-09-08T20:30:00Z","v":1600,"vw":23.71},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-09-09T08:00:00Z","v":101,"vw":23.85},{"c":23.475,"h":23.57,"l":23.295,"n":55,"o":23.37,"t":"2026-09-09T13:30:00Z","v":4506,"vw":23.377846},{"c":23.095,"h":23.5,"l":23.095,"n":132,"o":23.315,"t":"2026-09-09T13:45:00Z","v":8315,"vw":23.340293},{"c":23.92,"h":23.92,"l":23.3,"n":298,"o":23.3,"t":"2026-09-09T14:00:00Z","v":18384,"vw":23.690904},{"c":23.66,"h":23.98,"l":23.66,"n":470,"o":23.9,"t":"2026-09-09T14:15:00Z","v":21947,"vw":23.81969},{"c":23.51,"h":23.7,"l":23.495,"n":281,"o":23.7,"t":"2026-09-09T14:30:00Z","v":14370,"vw":23.602288},{"c":23.57,"h":23.57,"l":23.41,"n":344,"o":23.53,"t":"2026-09-09T14:45:00Z","v":19036,"vw":23.47598},{"c":23.71,"h":23.74,"l":23.54,"n":380,"o":23.58,"t":"2026-09-09T15:00:00Z","v":19497,"vw":23.637437},{"c":23.67,"h":23.7,"l":23.64,"n":375,"o":23.67,"t":"2026-09-09T15:15:00Z","v":17046,"vw":23.665335},{"c":23.74,"h":23.74,"l":23.64,"n":402,"o":23.67,"t":"2026-09-09T15:30:00Z","v":16955,"vw":23.684903},{"c":23.77,"h":23.79,"l":23.68,"n":393,"o":23.73,"t":"2026-09-09T15:45:00Z","v":24894,"vw":23.731133},{"c":23.65,"h":23.79,"l":23.65,"n":351,"o":23.78,"t":"2026-09-09T16:00:00Z","v":16896,"vw":23.731768},{"c":23.51,"h":23.63,"l":23.51,"n":290,"o":23.63,"t":"2026-09-09T16:15:00Z","v":15757,"vw":23.589862},{"c":23.67,"h":23.67,"l":23.46,"n":164,"o":23.51,"t":"2026-09-09T16:30:00Z","v":8104,"vw":23.584569},{"c":23.64,"h":23.71,"l":23.59,"n":278,"o":23.67,"t":"2026-09-09T16:45:00Z","v":15705,"vw":23.6465},{"c":23.565,"h":23.675,"l":23.55,"n":190,"o":23.675,"t":"2026-09-09T17:00:00Z","v":11956,"vw":23.594476},{"c":23.49,"h":23.6,"l":23.48,"n":246,"o":23.565,"t":"2026-09-09T17:15:00Z","v":12235,"vw":23.538329},{"c":23.525,"h":23.575,"l":23.5,"n":265,"o":23.5,"t":"2026-09-09T17:30:00Z","v":10589,"vw":23.538067},{"c":23.51,"h":23.55,"l":23.47,"n":295,"o":23.54,"t":"2026-09-09T17:45:00Z","v":12281,"vw":23.517746},{"c":23.44,"h":23.51,"l":23.43,"n":233,"o":23.5,"t":"2026-09-09T18:00:00Z","v":8666,"vw":23.474211},{"c":23.515,"h":23.53,"l":23.42,"n":294,"o":23.435,"t":"2026-09-09T18:15:00Z","v":14608,"vw":23.476658},{"c":23.55,"h":23.56,"l":23.49,"n":255,"o":23.53,"t":"2026-09-09T18:30:00Z","v":11739,"vw":23.534021},{"c":23.56,"h":23.59,"l":23.545,"n":341,"o":23.58,"t":"2026-09-09T18:45:00Z","v":13228,"vw":23.571993},{"c":23.665,"h":23.68,"l":23.51,"n":326,"o":23.56,"t":"2026-09-09T19:00:00Z","v":18116,"vw":23.597557},{"c":23.605,"h":23.68,"l":23.6,"n":324,"o":23.665,"t":"2026-09-09T19:15:00Z","v":15147,"vw":23.648622},{"c":23.64,"h":23.7,"l":23.61,"n":411,"o":23.61,"t":"2026-09-09T19:30:00Z","v":21560,"vw":23.641947},{"c":23.65,"h":23.67,"l":23.44,"n":1645,"o":23.65,"t":"2026-09-09T19:45:00Z","v":109546,"vw":23.606602},{"c":23.64,"h":23.64,"l":23.64,"n":13,"o":23.64,"t":"2026-09-09T20:00:00Z","v":62373,"vw":23.64},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-09-09T20:30:00Z","v":680,"vw":23.64},{"c":23.81,"h":23.91,"l":23.63,"n":25,"o":23.63,"t":"2026-09-10T08:00:00Z","v":1607,"vw":23.700513},{"c":23.5,"h":23.5,"l":23.5,"n":7,"o":23.5,"t":"2026-09-10T09:30:00Z","v":677,"vw":23.5},{"c":22.9175,"h":23.49,"l":22.5,"n":162,"o":23.31,"t":"2026-09-10T13:30:00Z","v":14849,"vw":23.115425},{"c":23.195,"h":23.48,"l":23,"n":155,"o":23.24,"t":"2026-09-10T13:45:00Z","v":8901,"vw":23.231823},{"c":23.3,"h":23.3,"l":23.045,"n":155,"o":23.06,"t":"2026-09-10T14:00:00Z","v":4586,"vw":23.191583},{"c":23.125,"h":23.3897,"l":23.09,"n":306,"o":23.36,"t":"2026-09-10T14:15:00Z","v":12678,"vw":23.225155},{"c":23.1,"h":23.21,"l":22.965,"n":197,"o":23.16,"t":"2026-09-10T14:30:00Z","v":9127,"vw":23.053167},{"c":23.07,"h":23.19,"l":23.065,"n":203,"o":23.12,"t":"2026-09-10T14:45:00Z","v":11997,"vw":23.131735},{"c":23.02,"h":23.09,"l":22.97,"n":306,"o":23.09,"t":"2026-09-10T15:00:00Z","v":14596,"vw":23.025485},{"c":22.915,"h":23.08,"l":22.885,"n":340,"o":23.05,"t":"2026-09-10T15:15:00Z","v":16149,"vw":22.942309},{"c":23.12,"h":23.14,"l":22.89,"n":321,"o":22.93,"t":"2026-09-10T15:30:00Z","v":12849,"vw":23.004746},{"c":23.15,"h":23.2,"l":23.13,"n":126,"o":23.18,"t":"2026-09-10T15:45:00Z","v":4590,"vw":23.164896},{"c":23.085,"h":23.135,"l":23.015,"n":272,"o":23.12,"t":"2026-09-10T16:00:00Z","v":11874,"vw":23.069864},{"c":23.01,"h":23.085,"l":23.01,"n":129,"o":23.085,"t":"2026-09-10T16:15:00Z","v":4868,"vw":23.03905},{"c":23.17,"h":23.2,"l":22.975,"n":293,"o":23.025,"t":"2026-09-10T16:30:00Z","v":12919,"vw":23.075313},{"c":23.25,"h":23.26,"l":23.155,"n":140,"o":23.165,"t":"2026-09-10T16:45:00Z","v":6471,"vw":23.191203},{"c":23.45,"h":23.51,"l":23.26,"n":355,"o":23.26,"t":"2026-09-10T17:00:00Z","v":16705,"vw":23.384427},{"c":23.5,"h":23.625,"l":23.45,"n":455,"o":23.45,"t":"2026-09-10T17:15:00Z","v":30618,"vw":23.537962},{"c":23.47,"h":23.565,"l":23.47,"n":344,"o":23.495,"t":"2026-09-10T17:30:00Z","v":24801,"vw":23.512152},{"c":23.3,"h":23.465,"l":23.28,"n":310,"o":23.46,"t":"2026-09-10T17:45:00Z","v":17432,"vw":23.384538},{"c":23.155,"h":23.3,"l":23.14,"n":225,"o":23.3,"t":"2026-09-10T18:00:00Z","v":7436,"vw":23.22846},{"c":23.27,"h":23.3,"l":23.12,"n":426,"o":23.135,"t":"2026-09-10T18:15:00Z","v":18417,"vw":23.215431},{"c":23.19,"h":23.29,"l":23.19,"n":136,"o":23.29,"t":"2026-09-10T18:30:00Z","v":5464,"vw":23.23827},{"c":23.3,"h":23.36,"l":23.19,"n":436,"o":23.215,"t":"2026-09-10T18:45:00Z","v":28213,"vw":23.278649},{"c":23.18,"h":23.29,"l":23.095,"n":404,"o":23.29,"t":"2026-09-10T19:00:00Z","v":19481,"vw":23.169535},{"c":23.165,"h":23.29,"l":23.13,"n":513,"o":23.22,"t":"2026-09-10T19:15:00Z","v":24523,"vw":23.208976},{"c":23.345,"h":23.345,"l":23.11,"n":978,"o":23.2,"t":"2026-09-10T19:30:00Z","v":58259,"vw":23.225935},{"c":23.11,"h":23.35,"l":22.99,"n":1702,"o":23.35,"t":"2026-09-10T19:45:00Z","v":109830,"vw":23.122648},{"c":23.1,"h":23.1,"l":23.1,"n":20,"o":23.1,"t":"2026-09-10T20:00:00Z","v":109697,"vw":23.1},{"c":23.1,"h":23.1,"l":22.88,"n":4,"o":22.88,"t":"2026-09-10T20:30:00Z","v":979,"vw":23.033636},{"c":23.5,"h":24.51,"l":23.15,"n":12,"o":23.15,"t":"2026-09-11T13:15:00Z","v":2004,"vw":23.579081},{"c":23.3,"h":24.23,"l":23.29,"n":235,"o":23.29,"t":"2026-09-11T13:30:00Z","v":11401,"vw":23.452366},{"c":23.15,"h":23.23,"l":23.14,"n":79,"o":23.22,"t":"2026-09-11T13:45:00Z","v":2468,"vw":23.182243},{"c":23.04,"h":23.16,"l":22.905,"n":222,"o":23.16,"t":"2026-09-11T14:00:00Z","v":7526,"vw":23.004457},{"c":22.865,"h":23.09,"l":22.865,"n":185,"o":23.06,"t":"2026-09-11T14:15:00Z","v":5051,"vw":22.995361},{"c":22.6,"h":22.865,"l":22.6,"n":159,"o":22.865,"t":"2026-09-11T14:30:00Z","v":4794,"vw":22.698405},{"c":22.65,"h":22.67,"l":22.555,"n":209,"o":22.58,"t":"2026-09-11T14:45:00Z","v":7788,"vw":22.611377},{"c":22.53,"h":22.73,"l":22.53,"n":242,"o":22.68,"t":"2026-09-11T15:00:00Z","v":7531,"vw":22.634282},{"c":22.59,"h":22.59,"l":22.52,"n":236,"o":22.52,"t":"2026-09-11T15:15:00Z","v":6533,"vw":22.53963},{"c":22.4,"h":22.55,"l":22.4,"n":155,"o":22.55,"t":"2026-09-11T15:30:00Z","v":6333,"vw":22.472862},{"c":22.6,"h":22.79,"l":22.43,"n":446,"o":22.43,"t":"2026-09-11T15:45:00Z","v":38603,"vw":22.642713},{"c":22.5,"h":22.59,"l":22.48,"n":219,"o":22.59,"t":"2026-09-11T16:00:00Z","v":6437,"vw":22.521125},{"c":22.45,"h":22.525,"l":22.45,"n":221,"o":22.47,"t":"2026-09-11T16:15:00Z","v":9355,"vw":22.489291},{"c":22.665,"h":22.665,"l":22.43,"n":149,"o":22.43,"t":"2026-09-11T16:30:00Z","v":6680,"vw":22.522586},{"c":22.51,"h":22.61,"l":22.51,"n":124,"o":22.6,"t":"2026-09-11T16:45:00Z","v":2693,"vw":22.549545},{"c":22.52,"h":22.54,"l":22.5,"n":120,"o":22.505,"t":"2026-09-11T17:00:00Z","v":2491,"vw":22.519096},{"c":22.57,"h":22.6,"l":22.5,"n":207,"o":22.53,"t":"2026-09-11T17:15:00Z","v":9542,"vw":22.541415},{"c":22.66,"h":22.66,"l":22.465,"n":239,"o":22.54,"t":"2026-09-11T17:30:00Z","v":9983,"vw":22.554276},{"c":22.72,"h":22.735,"l":22.66,"n":213,"o":22.66,"t":"2026-09-11T17:45:00Z","v":4427,"vw":22.71391},{"c":22.785,"h":22.825,"l":22.7,"n":206,"o":22.72,"t":"2026-09-11T18:00:00Z","v":6353,"vw":22.763465},{"c":22.825,"h":22.84,"l":22.78,"n":213,"o":22.78,"t":"2026-09-11T18:15:00Z","v":6223,"vw":22.808293},{"c":23,"h":23,"l":22.81,"n":325,"o":22.825,"t":"2026-09-11T18:30:00Z","v":14927,"vw":22.865783},{"c":23.015,"h":23.04,"l":22.965,"n":269,"o":22.965,"t":"2026-09-11T18:45:00Z","v":9683,"vw":23.009789},{"c":23,"h":23.05,"l":23,"n":171,"o":23.04,"t":"2026-09-11T19:00:00Z","v":6396,"vw":23.024242},{"c":23.025,"h":23.1,"l":22.991,"n":433,"o":23,"t":"2026-09-11T19:15:00Z","v":20338,"vw":23.038194},{"c":22.92,"h":23.025,"l":22.9,"n":721,"o":23,"t":"2026-09-11T19:30:00Z","v":36182,"vw":22.983494},{"c":22.86,"h":22.94,"l":22.79,"n":1803,"o":22.935,"t":"2026-09-11T19:45:00Z","v":79667,"vw":22.842955},{"c":22.81,"h":22.81,"l":22.81,"n":16,"o":22.81,"t":"2026-09-11T20:00:00Z","v":90370,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-09-11T20:30:00Z","v":800,"vw":22.81},{"c":22.8,"h":23,"l":22.8,"n":8,"o":22.81,"t":"2026-09-14T13:00:00Z","v":2631,"vw":22.851372},{"c":23.12,"h":23.245,"l":22.51,"n":329,"o":22.88,"t":"2026-09-14T13:30:00Z","v":58311,"vw":22.996545},{"c":23.14,"h":23.47,"l":23.12,"n":203,"o":23.12,"t":"2026-09-14T13:45:00Z","v":10578,"vw":23.227644},{"c":23.325,"h":23.325,"l":23.11,"n":138,"o":23.115,"t":"2026-09-14T14:00:00Z","v":4446,"vw":23.19026},{"c":23.25,"h":23.305,"l":23.195,"n":110,"o":23.305,"t":"2026-09-14T14:15:00Z","v":2440,"vw":23.248842},{"c":23.16,"h":23.3,"l":23.15,"n":223,"o":23.255,"t":"2026-09-14T14:30:00Z","v":15451,"vw":23.179365},{"c":23.32,"h":23.32,"l":23.205,"n":125,"o":23.205,"t":"2026-09-14T14:45:00Z","v":3418,"vw":23.262192},{"c":23.21,"h":23.31,"l":23.21,"n":111,"o":23.27,"t":"2026-09-14T15:00:00Z","v":2925,"vw":23.265998},{"c":23.31,"h":23.31,"l":23.195,"n":194,"o":23.205,"t":"2026-09-14T15:15:00Z","v":5507,"vw":23.240838},{"c":23.52,"h":23.52,"l":23.34,"n":209,"o":23.34,"t":"2026-09-14T15:30:00Z","v":6400,"vw":23.371996},{"c":23.49,"h":23.52,"l":23.48,"n":137,"o":23.48,"t":"2026-09-14T15:45:00Z","v":3579,"vw":23.500833},{"c":23.495,"h":23.52,"l":23.45,"n":199,"o":23.51,"t":"2026-09-14T16:00:00Z","v":7219,"vw":23.484887},{"c":23.6,"h":23.6,"l":23.52,"n":146,"o":23.52,"t":"2026-09-14T16:15:00Z","v":6737,"vw":23.564751},{"c":23.54,"h":23.58,"l":23.53,"n":163,"o":23.57,"t":"2026-09-14T16:30:00Z","v":11506,"vw":23.552301},{"c":23.58,"h":23.6,"l":23.545,"n":184,"o":23.545,"t":"2026-09-14T16:45:00Z","v":7135,"vw":23.56307},{"c":23.57,"h":23.57,"l":23.55,"n":134,"o":23.55,"t":"2026-09-14T17:00:00Z","v":3624,"vw":23.562655},{"c":23.56,"h":23.618,"l":23.56,"n":140,"o":23.57,"t":"2026-09-14T17:15:00Z","v":4244,"vw":23.579818},{"c":23.57,"h":23.57,"l":23.52,"n":232,"o":23.555,"t":"2026-09-14T17:30:00Z","v":11517,"vw":23.548012},{"c":23.52,"h":23.58,"l":23.475,"n":304,"o":23.58,"t":"2026-09-14T17:45:00Z","v":15095,"vw":23.529927},{"c":23.52,"h":23.54,"l":23.52,"n":84,"o":23.52,"t":"2026-09-14T18:00:00Z","v":2422,"vw":23.524393},{"c":23.53,"h":23.55,"l":23.49,"n":328,"o":23.55,"t":"2026-09-14T18:15:00Z","v":18117,"vw":23.535286},{"c":23.39,"h":23.55,"l":23.39,"n":283,"o":23.54,"t":"2026-09-14T18:30:00Z","v":9363,"vw":23.479996},{"c":23.39,"h":23.45,"l":23.33,"n":366,"o":23.36,"t":"2026-09-14T18:45:00Z","v":15791,"vw":23.397895},{"c":23.18,"h":23.37,"l":23.18,"n":197,"o":23.37,"t":"2026-09-14T19:00:00Z","v":5793,"vw":23.290991},{"c":23.255,"h":23.28,"l":23.2,"n":249,"o":23.2,"t":"2026-09-14T19:15:00Z","v":7600,"vw":23.252182},{"c":23.23,"h":23.24,"l":23.15,"n":503,"o":23.24,"t":"2026-09-14T19:30:00Z","v":16150,"vw":23.204371},{"c":23.2,"h":23.21,"l":23.035,"n":1292,"o":23.21,"t":"2026-09-14T19:45:00Z","v":49177,"vw":23.144953},{"c":23.2,"h":23.2,"l":23.2,"n":12,"o":23.2,"t":"2026-09-14T20:00:00Z","v":73639,"vw":23.2},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-14T20:30:00Z","v":300,"vw":23.2},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-15T12:30:00Z","v":100,"vw":23.2},{"c":23.1,"h":23.11,"l":22.52,"n":100,"o":23.11,"t":"2026-09-15T13:30:00Z","v":18937,"vw":23.012046},{"c":22.8,"h":23.095,"l":22.71,"n":721,"o":23.095,"t":"2026-09-15T13:45:00Z","v":115331,"vw":22.852105},{"c":22.77,"h":22.85,"l":22.68,"n":214,"o":22.71,"t":"2026-09-15T14:00:00Z","v":4687,"vw":22.750277},{"c":22.81,"h":22.83,"l":22.805,"n":107,"o":22.81,"t":"2026-09-15T14:15:00Z","v":2091,"vw":22.819444},{"c":22.655,"h":22.78,"l":22.655,"n":64,"o":22.78,"t":"2026-09-15T14:30:00Z","v":3507,"vw":22.712854},{"c":22.645,"h":22.71,"l":22.635,"n":302,"o":22.64,"t":"2026-09-15T14:45:00Z","v":8018,"vw":22.67055},{"c":22.78,"h":22.78,"l":22.66,"n":274,"o":22.66,"t":"2026-09-15T15:00:00Z","v":11796,"vw":22.740066},{"c":22.755,"h":22.84,"l":22.73,"n":200,"o":22.77,"t":"2026-09-15T15:15:00Z","v":8206,"vw":22.766909},{"c":22.8,"h":22.84,"l":22.79,"n":112,"o":22.79,"t":"2026-09-15T15:30:00Z","v":7428,"vw":22.804259},{"c":22.5,"h":22.82,"l":22.465,"n":632,"o":22.82,"t":"2026-09-15T15:45:00Z","v":51809,"vw":22.634329},{"c":22.53,"h":22.55,"l":22.53,"n":120,"o":22.55,"t":"2026-09-15T16:00:00Z","v":3449,"vw":22.534286},{"c":22.575,"h":22.575,"l":22.48,"n":221,"o":22.51,"t":"2026-09-15T16:15:00Z","v":14306,"vw":22.555417},{"c":22.49,"h":22.59,"l":22.49,"n":390,"o":22.57,"t":"2026-09-15T16:30:00Z","v":17760,"vw":22.564266},{"c":22.52,"h":22.54,"l":22.48,"n":167,"o":22.49,"t":"2026-09-15T16:45:00Z","v":5353,"vw":22.516596},{"c":22.51,"h":22.55,"l":22.49,"n":177,"o":22.51,"t":"2026-09-15T17:00:00Z","v":4611,"vw":22.52014},{"c":22.48,"h":22.53,"l":22.48,"n":235,"o":22.53,"t":"2026-09-15T17:15:00Z","v":7737,"vw":22.499207},{"c":22.59,"h":22.62,"l":22.48,"n":477,"o":22.48,"t":"2026-09-15T17:30:00Z","v":40142,"vw":22.574359},{"c":22.63,"h":22.65,"l":22.58,"n":267,"o":22.595,"t":"2026-09-15T17:45:00Z","v":8755,"vw":22.613379},{"c":22.71,"h":22.75,"l":22.64,"n":195,"o":22.64,"t":"2026-09-15T18:00:00Z","v":7173,"vw":22.722007},{"c":22.72,"h":22.79,"l":22.72,"n":168,"o":22.72,"t":"2026-09-15T18:15:00Z","v":5407,"vw":22.758621},{"c":22.625,"h":22.74,"l":22.625,"n":175,"o":22.73,"t":"2026-09-15T18:30:00Z","v":6633,"vw":22.702064},{"c":22.65,"h":22.68,"l":22.59,"n":229,"o":22.6,"t":"2026-09-15T18:45:00Z","v":5982,"vw":22.639904},{"c":22.56,"h":22.67,"l":22.56,"n":200,"o":22.66,"t":"2026-09-15T19:00:00Z","v":5871,"vw":22.608046},{"c":22.61,"h":22.635,"l":22.55,"n":299,"o":22.6,"t":"2026-09-15T19:15:00Z","v":7563,"vw":22.600656},{"c":22.69,"h":22.72,"l":22.59,"n":744,"o":22.61,"t":"2026-09-15T19:30:00Z","v":32134,"vw":22.667987},{"c":22.69,"h":22.76,"l":22.6,"n":1975,"o":22.69,"t":"2026-09-15T19:45:00Z","v":82982,"vw":22.671188},{"c":22.67,"h":22.67,"l":22.67,"n":25,"o":22.67,"t":"2026-09-15T20:00:00Z","v":184959,"vw":22.67},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-09-15T20:30:00Z","v":216,"vw":22.67},{"c":23.01,"h":23.01,"l":22.67,"n":12,"o":22.67,"t":"2026-09-16T08:00:00Z","v":1308,"vw":22.738},{"c":22.91,"h":23.01,"l":22.91,"n":6,"o":23.01,"t":"2026-09-16T08:15:00Z","v":379,"vw":22.969727},{"c":22.99,"h":22.99,"l":22.8,"n":31,"o":22.8,"t":"2026-09-16T08:45:00Z","v":924,"vw":22.881049},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-09-16T11:30:00Z","v":164,"vw":22.84},{"c":22.935,"h":23.25,"l":22.54,"n":185,"o":22.74,"t":"2026-09-16T13:30:00Z","v":11557,"vw":22.784757},{"c":22.86,"h":22.99,"l":22.78,"n":176,"o":22.8825,"t":"2026-09-16T13:45:00Z","v":49187,"vw":22.911383},{"c":22.72,"h":22.91,"l":22.72,"n":148,"o":22.81,"t":"2026-09-16T14:00:00Z","v":5851,"vw":22.815004},{"c":22.81,"h":22.81,"l":22.73,"n":149,"o":22.73,"t":"2026-09-16T14:15:00Z","v":5030,"vw":22.761254},{"c":22.86,"h":22.86,"l":22.76,"n":98,"o":22.78,"t":"2026-09-16T14:30:00Z","v":4086,"vw":22.817852},{"c":22.8,"h":22.86,"l":22.77,"n":110,"o":22.84,"t":"2026-09-16T14:45:00Z","v":3679,"vw":22.81642},{"c":22.86,"h":22.95,"l":22.73,"n":352,"o":22.83,"t":"2026-09-16T15:00:00Z","v":20804,"vw":22.835312},{"c":22.71,"h":22.86,"l":22.69,"n":271,"o":22.86,"t":"2026-09-16T15:15:00Z","v":16853,"vw":22.772886},{"c":22.63,"h":22.72,"l":22.54,"n":388,"o":22.71,"t":"2026-09-16T15:30:00Z","v":36402,"vw":22.658075},{"c":22.55,"h":22.61,"l":22.52,"n":642,"o":22.59,"t":"2026-09-16T15:45:00Z","v":40920,"vw":22.570979},{"c":22.58,"h":22.63,"l":22.565,"n":190,"o":22.565,"t":"2026-09-16T16:00:00Z","v":7596,"vw":22.595957},{"c":22.55,"h":22.595,"l":22.55,"n":120,"o":22.595,"t":"2026-09-16T16:15:00Z","v":3165,"vw":22.576948},{"c":22.49,"h":22.57,"l":22.49,"n":259,"o":22.55,"t":"2026-09-16T16:30:00Z","v":12702,"vw":22.519071},{"c":22.49,"h":22.52,"l":22.46,"n":335,"o":22.5,"t":"2026-09-16T16:45:00Z","v":21517,"vw":22.495866},{"c":22.48,"h":22.5,"l":22.48,"n":167,"o":22.5,"t":"2026-09-16T17:00:00Z","v":10376,"vw":22.493174},{"c":22.57,"h":22.6,"l":22.49,"n":221,"o":22.5,"t":"2026-09-16T17:15:00Z","v":11874,"vw":22.532259},{"c":22.53,"h":22.57,"l":22.53,"n":60,"o":22.56,"t":"2026-09-16T17:30:00Z","v":1970,"vw":22.54},{"c":22.5,"h":22.54,"l":22.46,"n":378,"o":22.48,"t":"2026-09-16T17:45:00Z","v":25361,"vw":22.496735},{"c":22.39,"h":22.56,"l":22.375,"n":631,"o":22.515,"t":"2026-09-16T18:00:00Z","v":40617,"vw":22.447829},{"c":22.47,"h":22.47,"l":22.33,"n":363,"o":22.39,"t":"2026-09-16T18:15:00Z","v":18580,"vw":22.398154},{"c":22.37,"h":22.51,"l":22.34,"n":294,"o":22.485,"t":"2026-09-16T18:30:00Z","v":11557,"vw":22.411562},{"c":22.25,"h":22.445,"l":22.25,"n":418,"o":22.37,"t":"2026-09-16T18:45:00Z","v":20366,"vw":22.363216},{"c":22.17,"h":22.25,"l":22.14,"n":333,"o":22.195,"t":"2026-09-16T19:00:00Z","v":15018,"vw":22.194363},{"c":22.135,"h":22.18,"l":22.105,"n":184,"o":22.18,"t":"2026-09-16T19:15:00Z","v":7300,"vw":22.133356},{"c":22.16,"h":22.34,"l":22.16,"n":595,"o":22.16,"t":"2026-09-16T19:30:00Z","v":25697,"vw":22.23375},{"c":22.01,"h":22.215,"l":21.86,"n":2720,"o":22.17,"t":"2026-09-16T19:45:00Z","v":192887,"vw":22.016718},{"c":22,"h":22,"l":22,"n":22,"o":22,"t":"2026-09-16T20:00:00Z","v":146924,"vw":22},{"c":22.755,"h":22.93,"l":22.4,"n":211,"o":22.4,"t":"2026-09-17T13:30:00Z","v":17944,"vw":22.639362},{"c":22.82,"h":22.98,"l":22.75,"n":200,"o":22.75,"t":"2026-09-17T13:45:00Z","v":8765,"vw":22.82999},{"c":22.795,"h":22.84,"l":22.75,"n":212,"o":22.82,"t":"2026-09-17T14:00:00Z","v":10078,"vw":22.81179},{"c":22.85,"h":22.86,"l":22.75,"n":224,"o":22.795,"t":"2026-09-17T14:15:00Z","v":8925,"vw":22.804747},{"c":22.765,"h":22.88,"l":22.745,"n":175,"o":22.875,"t":"2026-09-17T14:30:00Z","v":6330,"vw":22.828261},{"c":22.6,"h":22.85,"l":22.59,"n":287,"o":22.765,"t":"2026-09-17T14:45:00Z","v":29651,"vw":22.704592},{"c":22.46,"h":22.61,"l":22.43,"n":338,"o":22.595,"t":"2026-09-17T15:00:00Z","v":23785,"vw":22.553041},{"c":22.525,"h":22.53,"l":22.41,"n":476,"o":22.48,"t":"2026-09-17T15:15:00Z","v":27425,"vw":22.489907},{"c":22.62,"h":22.63,"l":22.525,"n":221,"o":22.525,"t":"2026-09-17T15:30:00Z","v":11219,"vw":22.554482},{"c":22.47,"h":22.6,"l":22.47,"n":120,"o":22.6,"t":"2026-09-17T15:45:00Z","v":2343,"vw":22.5339},{"c":22.455,"h":22.455,"l":22.42,"n":158,"o":22.44,"t":"2026-09-17T16:00:00Z","v":14004,"vw":22.448308},{"c":22.43,"h":22.56,"l":22.375,"n":449,"o":22.455,"t":"2026-09-17T16:15:00Z","v":40685,"vw":22.473003},{"c":22.57,"h":22.57,"l":22.44,"n":289,"o":22.44,"t":"2026-09-17T16:30:00Z","v":17213,"vw":22.495811},{"c":22.6,"h":22.65,"l":22.58,"n":124,"o":22.65,"t":"2026-09-17T16:45:00Z","v":9870,"vw":22.601002},{"c":22.5,"h":22.56,"l":22.5,"n":61,"o":22.55,"t":"2026-09-17T17:00:00Z","v":1576,"vw":22.536806},{"c":22.505,"h":22.535,"l":22.485,"n":77,"o":22.535,"t":"2026-09-17T17:15:00Z","v":2950,"vw":22.493318},{"c":22.495,"h":22.53,"l":22.475,"n":93,"o":22.51,"t":"2026-09-17T17:30:00Z","v":3155,"vw":22.510847},{"c":22.525,"h":22.54,"l":22.5,"n":166,"o":22.5,"t":"2026-09-17T17:45:00Z","v":7751,"vw":22.520375},{"c":22.5,"h":22.555,"l":22.485,"n":191,"o":22.53,"t":"2026-09-17T18:00:00Z","v":6639,"vw":22.524916},{"c":22.55,"h":22.57,"l":22.52,"n":179,"o":22.55,"t":"2026-09-17T18:15:00Z","v":4222,"vw":22.550009},{"c":22.58,"h":22.61,"l":22.54,"n":227,"o":22.5799,"t":"2026-09-17T18:30:00Z","v":8276,"vw":22.587465},{"c":22.58,"h":22.61,"l":22.55,"n":195,"o":22.58,"t":"2026-09-17T18:45:00Z","v":5823,"vw":22.584189},{"c":22.515,"h":22.605,"l":22.51,"n":234,"o":22.605,"t":"2026-09-17T19:00:00Z","v":5704,"vw":22.54397},{"c":22.56,"h":22.58,"l":22.5,"n":424,"o":22.5,"t":"2026-09-17T19:15:00Z","v":16112,"vw":22.53542},{"c":22.53,"h":22.56,"l":22.53,"n":435,"o":22.56,"t":"2026-09-17T19:30:00Z","v":11373,"vw":22.549814},{"c":22.59,"h":22.625,"l":22.54,"n":1323,"o":22.54,"t":"2026-09-17T19:45:00Z","v":66411,"vw":22.591236},{"c":22.59,"h":22.59,"l":22.59,"n":21,"o":22.59,"t":"2026-09-17T20:00:00Z","v":107566,"vw":22.59},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-09-18T12:30:00Z","v":500,"vw":22.7},{"c":22.63,"h":22.855,"l":22.37,"n":202,"o":22.66,"t":"2026-09-18T13:30:00Z","v":105074,"vw":22.742668},{"c":22.56,"h":22.64,"l":22.49,"n":141,"o":22.63,"t":"2026-09-18T13:45:00Z","v":5858,"vw":22.602641},{"c":22.57,"h":22.6,"l":22.435,"n":119,"o":22.435,"t":"2026-09-18T14:00:00Z","v":6279,"vw":22.566954},{"c":22.375,"h":22.595,"l":22.365,"n":160,"o":22.59,"t":"2026-09-18T14:15:00Z","v":9279,"vw":22.501327},{"c":22.7,"h":22.7,"l":22.3825,"n":339,"o":22.45,"t":"2026-09-18T14:30:00Z","v":18996,"vw":22.566347},{"c":22.74,"h":22.765,"l":22.685,"n":203,"o":22.685,"t":"2026-09-18T14:45:00Z","v":8904,"vw":22.737763},{"c":22.78,"h":22.81,"l":22.695,"n":205,"o":22.715,"t":"2026-09-18T15:00:00Z","v":7410,"vw":22.727713},{"c":22.75,"h":22.84,"l":22.74,"n":227,"o":22.78,"t":"2026-09-18T15:15:00Z","v":8255,"vw":22.806814},{"c":22.72,"h":22.745,"l":22.675,"n":120,"o":22.74,"t":"2026-09-18T15:30:00Z","v":5310,"vw":22.722411},{"c":22.59,"h":22.72,"l":22.59,"n":116,"o":22.72,"t":"2026-09-18T15:45:00Z","v":4378,"vw":22.669966},{"c":22.49,"h":22.62,"l":22.44,"n":441,"o":22.59,"t":"2026-09-18T16:00:00Z","v":28044,"vw":22.544744},{"c":22.475,"h":22.5,"l":22.46,"n":256,"o":22.46,"t":"2026-09-18T16:15:00Z","v":10512,"vw":22.479687},{"c":22.56,"h":22.585,"l":22.46,"n":340,"o":22.475,"t":"2026-09-18T16:30:00Z","v":26101,"vw":22.536877},{"c":22.495,"h":22.57,"l":22.495,"n":199,"o":22.545,"t":"2026-09-18T16:45:00Z","v":11724,"vw":22.533143},{"c":22.345,"h":22.53,"l":22.345,"n":320,"o":22.515,"t":"2026-09-18T17:00:00Z","v":75796,"vw":22.453281},{"c":22.38,"h":22.44,"l":22.28,"n":167,"o":22.345,"t":"2026-09-18T17:15:00Z","v":7650,"vw":22.362153},{"c":22.59,"h":22.63,"l":22.42,"n":157,"o":22.42,"t":"2026-09-18T17:30:00Z","v":12877,"vw":22.556759},{"c":22.69,"h":22.695,"l":22.62,"n":219,"o":22.65,"t":"2026-09-18T17:45:00Z","v":9850,"vw":22.669879},{"c":22.655,"h":22.7,"l":22.62,"n":221,"o":22.695,"t":"2026-09-18T18:00:00Z","v":13514,"vw":22.665217},{"c":22.72,"h":22.72,"l":22.64,"n":171,"o":22.65,"t":"2026-09-18T18:15:00Z","v":6925,"vw":22.670227},{"c":22.67,"h":22.73,"l":22.655,"n":250,"o":22.71,"t":"2026-09-18T18:30:00Z","v":17413,"vw":22.697924},{"c":22.745,"h":22.81,"l":22.69,"n":230,"o":22.695,"t":"2026-09-18T18:45:00Z","v":11594,"vw":22.781485},{"c":22.77,"h":22.81,"l":22.75,"n":144,"o":22.77,"t":"2026-09-18T19:00:00Z","v":4255,"vw":22.773117},{"c":22.76,"h":22.805,"l":22.72,"n":329,"o":22.755,"t":"2026-09-18T19:15:00Z","v":11131,"vw":22.772559},{"c":22.72,"h":22.76,"l":22.71,"n":296,"o":22.76,"t":"2026-09-18T19:30:00Z","v":8230,"vw":22.733922},{"c":22.66,"h":22.76,"l":22.57,"n":2566,"o":22.735,"t":"2026-09-18T19:45:00Z","v":159091,"vw":22.660294},{"c":22.88,"h":22.88,"l":22.64,"n":42,"o":22.64,"t":"2026-09-18T20:00:00Z","v":248673,"vw":22.640341},{"c":22.87,"h":23.34,"l":22.4,"n":78,"o":23.06,"t":"2026-09-21T13:30:00Z","v":31968,"vw":23.141768},{"c":22.7,"h":23.17,"l":22.7,"n":91,"o":22.86,"t":"2026-09-21T13:45:00Z","v":3607,"vw":22.814626},{"c":22.69,"h":22.9354,"l":22.62,"n":124,"o":22.7,"t":"2026-09-21T14:00:00Z","v":6449,"vw":22.744231},{"c":22.57,"h":22.69,"l":22.51,"n":161,"o":22.51,"t":"2026-09-21T14:15:00Z","v":4835,"vw":22.616359},{"c":22.51,"h":22.58,"l":22.465,"n":77,"o":22.48,"t":"2026-09-21T14:30:00Z","v":4390,"vw":22.513602},{"c":22.4,"h":22.54,"l":22.4,"n":100,"o":22.5,"t":"2026-09-21T14:45:00Z","v":2223,"vw":22.484444},{"c":22.35,"h":22.39,"l":22.31,"n":241,"o":22.39,"t":"2026-09-21T15:00:00Z","v":8988,"vw":22.341468},{"c":22.33,"h":22.43,"l":22.33,"n":123,"o":22.355,"t":"2026-09-21T15:15:00Z","v":4139,"vw":22.373726},{"c":22.38,"h":22.39,"l":22.28,"n":92,"o":22.28,"t":"2026-09-21T15:30:00Z","v":4019,"vw":22.34076},{"c":22.4,"h":22.42,"l":22.33,"n":102,"o":22.34,"t":"2026-09-21T15:45:00Z","v":3711,"vw":22.382592},{"c":22.145,"h":22.3838,"l":22.145,"n":195,"o":22.37,"t":"2026-09-21T16:00:00Z","v":8638,"vw":22.277618},{"c":22.2,"h":22.21,"l":22.16,"n":74,"o":22.19,"t":"2026-09-21T16:15:00Z","v":3583,"vw":22.189551},{"c":22.19,"h":22.2393,"l":22.18,"n":124,"o":22.19,"t":"2026-09-21T16:30:00Z","v":3630,"vw":22.202764},{"c":22.08,"h":22.17,"l":22.05,"n":195,"o":22.17,"t":"2026-09-21T16:45:00Z","v":9679,"vw":22.102139},{"c":22.13,"h":22.21,"l":22.08,"n":160,"o":22.08,"t":"2026-09-21T17:00:00Z","v":6131,"vw":22.152522},{"c":22.06,"h":22.14,"l":22.03,"n":165,"o":22.14,"t":"2026-09-21T17:15:00Z","v":7973,"vw":22.094879},{"c":22.205,"h":22.205,"l":22,"n":121,"o":22.02,"t":"2026-09-21T17:30:00Z","v":5432,"vw":22.087514},{"c":22.2,"h":22.24,"l":22.16,"n":117,"o":22.16,"t":"2026-09-21T17:45:00Z","v":5352,"vw":22.213857},{"c":22.2,"h":22.25,"l":22.19,"n":174,"o":22.2,"t":"2026-09-21T18:00:00Z","v":9931,"vw":22.212083},{"c":22.18,"h":22.25,"l":22.18,"n":129,"o":22.225,"t":"2026-09-21T18:15:00Z","v":4882,"vw":22.2192},{"c":22.13,"h":22.185,"l":22.1,"n":183,"o":22.185,"t":"2026-09-21T18:30:00Z","v":7199,"vw":22.141617},{"c":22.08,"h":22.11,"l":22.07,"n":109,"o":22.105,"t":"2026-09-21T18:45:00Z","v":5812,"vw":22.083828},{"c":21.99,"h":22.06,"l":21.99,"n":117,"o":22.06,"t":"2026-09-21T19:00:00Z","v":5309,"vw":22.02461},{"c":22.13,"h":22.13,"l":22.015,"n":247,"o":22.03,"t":"2026-09-21T19:15:00Z","v":7254,"vw":22.077323},{"c":22.08,"h":22.13,"l":22.07,"n":299,"o":22.115,"t":"2026-09-21T19:30:00Z","v":12689,"vw":22.098131},{"c":22.025,"h":22.115,"l":21.95,"n":963,"o":22.085,"t":"2026-09-21T19:45:00Z","v":41694,"vw":22.01769},{"c":22.01,"h":22.01,"l":22.01,"n":13,"o":22.01,"t":"2026-09-21T20:00:00Z","v":76701,"vw":22.01},{"c":22.33,"h":22.5,"l":22.225,"n":80,"o":22.31,"t":"2026-09-22T13:30:00Z","v":31927,"vw":22.324839},{"c":22.68,"h":22.68,"l":22.34,"n":126,"o":22.34,"t":"2026-09-22T13:45:00Z","v":3877,"vw":22.432385},{"c":22.77,"h":22.8,"l":22.615,"n":135,"o":22.615,"t":"2026-09-22T14:00:00Z","v":28346,"vw":22.775113},{"c":22.61,"h":22.7,"l":22.47,"n":282,"o":22.7,"t":"2026-09-22T14:15:00Z","v":12928,"vw":22.535754},{"c":22.69,"h":22.69,"l":22.57,"n":144,"o":22.57,"t":"2026-09-22T14:30:00Z","v":4256,"vw":22.649355},{"c":22.735,"h":22.78,"l":22.645,"n":162,"o":22.645,"t":"2026-09-22T14:45:00Z","v":6368,"vw":22.74001},{"c":22.73,"h":22.77,"l":22.7,"n":175,"o":22.735,"t":"2026-09-22T15:00:00Z","v":4702,"vw":22.727547},{"c":22.765,"h":22.765,"l":22.69,"n":220,"o":22.715,"t":"2026-09-22T15:15:00Z","v":6193,"vw":22.728603},{"c":22.65,"h":22.75,"l":22.64,"n":166,"o":22.74,"t":"2026-09-22T15:30:00Z","v":4213,"vw":22.684326},{"c":22.53,"h":22.68,"l":22.53,"n":82,"o":22.68,"t":"2026-09-22T15:45:00Z","v":3166,"vw":22.620303},{"c":22.46,"h":22.51,"l":22.46,"n":116,"o":22.5,"t":"2026-09-22T16:00:00Z","v":3086,"vw":22.489337},{"c":22.42,"h":22.46,"l":22.41,"n":66,"o":22.45,"t":"2026-09-22T16:15:00Z","v":1598,"vw":22.441667},{"c":22.61,"h":22.61,"l":22.415,"n":152,"o":22.42,"t":"2026-09-22T16:30:00Z","v":5305,"vw":22.493606},{"c":22.7,"h":22.7,"l":22.56,"n":184,"o":22.59,"t":"2026-09-22T16:45:00Z","v":6990,"vw":22.631832},{"c":22.68,"h":22.68,"l":22.675,"n":11,"o":22.675,"t":"2026-09-22T17:00:00Z","v":320,"vw":22.676743},{"c":22.55,"h":22.72,"l":22.55,"n":286,"o":22.71,"t":"2026-09-22T17:15:00Z","v":9839,"vw":22.664634},{"c":22.515,"h":22.52,"l":22.48,"n":81,"o":22.52,"t":"2026-09-22T17:30:00Z","v":1919,"vw":22.502533},{"c":22.58,"h":22.6,"l":22.49,"n":380,"o":22.515,"t":"2026-09-22T17:45:00Z","v":92056,"vw":22.551775},{"c":22.64,"h":22.64,"l":22.545,"n":136,"o":22.57,"t":"2026-09-22T18:00:00Z","v":4815,"vw":22.574896},{"c":22.665,"h":22.785,"l":22.64,"n":175,"o":22.66,"t":"2026-09-22T18:15:00Z","v":7647,"vw":22.70813},{"c":22.685,"h":22.685,"l":22.64,"n":86,"o":22.675,"t":"2026-09-22T18:30:00Z","v":2960,"vw":22.659875},{"c":22.715,"h":22.715,"l":22.635,"n":185,"o":22.65,"t":"2026-09-22T18:45:00Z","v":5833,"vw":22.671776},{"c":22.8,"h":22.86,"l":22.75,"n":219,"o":22.75,"t":"2026-09-22T19:00:00Z","v":9858,"vw":22.784516},{"c":22.715,"h":22.78,"l":22.63,"n":341,"o":22.78,"t":"2026-09-22T19:15:00Z","v":35542,"vw":22.655526},{"c":22.75,"h":22.81,"l":22.72,"n":531,"o":22.75,"t":"2026-09-22T19:30:00Z","v":35360,"vw":22.777568},{"c":22.74,"h":22.91,"l":22.6,"n":2187,"o":22.76,"t":"2026-09-22T19:45:00Z","v":182417,"vw":22.71861},{"c":22.78,"h":22.78,"l":22.78,"n":18,"o":22.78,"t":"2026-09-22T20:00:00Z","v":90232,"vw":22.78},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-09-23T11:30:00Z","v":192,"vw":22.74},{"c":22.605,"h":23.115,"l":22.605,"n":62,"o":22.78,"t":"2026-09-23T13:30:00Z","v":8395,"vw":22.759611},{"c":22.26,"h":22.6,"l":22.205,"n":68,"o":22.6,"t":"2026-09-23T13:45:00Z","v":1848,"vw":22.493985},{"c":22.12,"h":22.43,"l":22.12,"n":97,"o":22.19,"t":"2026-09-23T14:00:00Z","v":4985,"vw":22.225221},{"c":21.94,"h":22.358,"l":21.85,"n":53,"o":22.185,"t":"2026-09-23T14:15:00Z","v":2830,"vw":21.994532},{"c":21.67,"h":21.995,"l":21.65,"n":202,"o":21.995,"t":"2026-09-23T14:30:00Z","v":9887,"vw":21.819233},{"c":21.67,"h":21.71,"l":21.365,"n":344,"o":21.61,"t":"2026-09-23T14:45:00Z","v":140415,"vw":21.498124},{"c":21.61,"h":21.68,"l":21.51,"n":156,"o":21.68,"t":"2026-09-23T15:00:00Z","v":6831,"vw":21.56606},{"c":21.23,"h":21.55,"l":21.23,"n":150,"o":21.55,"t":"2026-09-23T15:15:00Z","v":8262,"vw":21.427163},{"c":21.285,"h":21.46,"l":21.145,"n":234,"o":21.2,"t":"2026-09-23T15:30:00Z","v":7857,"vw":21.27775},{"c":21.44,"h":21.455,"l":21.25,"n":196,"o":21.34,"t":"2026-09-23T15:45:00Z","v":11251,"vw":21.344562},{"c":21.415,"h":21.485,"l":21.365,"n":124,"o":21.45,"t":"2026-09-23T16:00:00Z","v":5124,"vw":21.429665},{"c":21.38,"h":21.5,"l":21.32,"n":265,"o":21.44,"t":"2026-09-23T16:15:00Z","v":112031,"vw":21.492602},{"c":21.3,"h":21.395,"l":21.3,"n":167,"o":21.395,"t":"2026-09-23T16:30:00Z","v":4642,"vw":21.345858},{"c":21.195,"h":21.305,"l":21.1156,"n":223,"o":21.3,"t":"2026-09-23T16:45:00Z","v":12080,"vw":21.211966},{"c":20.985,"h":21.19,"l":20.95,"n":301,"o":21.18,"t":"2026-09-23T17:00:00Z","v":60830,"vw":21.125355},{"c":20.92,"h":21.03,"l":20.91,"n":287,"o":20.985,"t":"2026-09-23T17:15:00Z","v":111051,"vw":20.993853},{"c":20.85,"h":20.98,"l":20.81,"n":238,"o":20.875,"t":"2026-09-23T17:30:00Z","v":11329,"vw":20.867951},{"c":20.77,"h":20.87,"l":20.76,"n":248,"o":20.825,"t":"2026-09-23T17:45:00Z","v":13244,"vw":20.802544},{"c":20.65,"h":20.84,"l":20.63,"n":481,"o":20.78,"t":"2026-09-23T18:00:00Z","v":24910,"vw":20.722942},{"c":20.8,"h":20.81,"l":20.605,"n":347,"o":20.655,"t":"2026-09-23T18:15:00Z","v":17200,"vw":20.657706},{"c":20.94,"h":20.97,"l":20.755,"n":432,"o":20.76,"t":"2026-09-23T18:30:00Z","v":29487,"vw":20.892441},{"c":21.085,"h":21.1,"l":20.875,"n":462,"o":20.94,"t":"2026-09-23T18:45:00Z","v":87502,"vw":21.000336},{"c":21.01,"h":21.06,"l":20.89,"n":438,"o":21.06,"t":"2026-09-23T19:00:00Z","v":24541,"vw":20.999011},{"c":20.98,"h":21.035,"l":20.93,"n":315,"o":21,"t":"2026-09-23T19:15:00Z","v":29424,"vw":20.999455},{"c":20.785,"h":21.02,"l":20.78,"n":387,"o":21.005,"t":"2026-09-23T19:30:00Z","v":14631,"vw":20.918553},{"c":20.49,"h":20.76,"l":20.48,"n":1604,"o":20.75,"t":"2026-09-23T19:45:00Z","v":79472,"vw":20.591758},{"c":20.485,"h":20.485,"l":20.485,"n":7,"o":20.485,"t":"2026-09-23T20:00:00Z","v":94687,"vw":20.485},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-09-24T08:15:00Z","v":446,"vw":20.41},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-09-24T08:45:00Z","v":322,"vw":20.25},{"c":20.48,"h":20.48,"l":20.42,"n":4,"o":20.42,"t":"2026-09-24T13:15:00Z","v":562,"vw":20.448607},{"c":20.03,"h":20.84,"l":20.02,"n":210,"o":20.43,"t":"2026-09-24T13:30:00Z","v":14927,"vw":20.34016},{"c":19.83,"h":20.13,"l":19.83,"n":873,"o":20.13,"t":"2026-09-24T13:45:00Z","v":54491,"vw":19.994545},{"c":19.7,"h":19.79,"l":19.522,"n":590,"o":19.75,"t":"2026-09-24T14:00:00Z","v":32268,"vw":19.66891},{"c":19.69,"h":19.73,"l":19.59,"n":313,"o":19.68,"t":"2026-09-24T14:15:00Z","v":14710,"vw":19.675779},{"c":19.69,"h":19.79,"l":19.62,"n":588,"o":19.69,"t":"2026-09-24T14:30:00Z","v":28142,"vw":19.691345},{"c":19.58,"h":19.73,"l":19.53,"n":596,"o":19.69,"t":"2026-09-24T14:45:00Z","v":39183,"vw":19.640727},{"c":19.3501,"h":19.55,"l":19.33,"n":913,"o":19.54,"t":"2026-09-24T15:00:00Z","v":56441,"vw":19.432182},{"c":19.375,"h":19.46,"l":19.33,"n":354,"o":19.395,"t":"2026-09-24T15:15:00Z","v":15447,"vw":19.401167},{"c":19.45,"h":19.605,"l":19.375,"n":828,"o":19.375,"t":"2026-09-24T15:30:00Z","v":156344,"vw":19.413883},{"c":19.705,"h":19.74,"l":19.37,"n":629,"o":19.425,"t":"2026-09-24T15:45:00Z","v":47454,"vw":19.453428},{"c":19.74,"h":19.77,"l":19.49,"n":1125,"o":19.74,"t":"2026-09-24T16:00:00Z","v":59921,"vw":19.643231},{"c":19.77,"h":19.88,"l":19.69,"n":1018,"o":19.74,"t":"2026-09-24T16:15:00Z","v":73553,"vw":19.790009},{"c":19.76,"h":19.82,"l":19.68,"n":885,"o":19.78,"t":"2026-09-24T16:30:00Z","v":52645,"vw":19.737637},{"c":19.595,"h":19.75,"l":19.59,"n":339,"o":19.725,"t":"2026-09-24T16:45:00Z","v":19446,"vw":19.635352},{"c":19.69,"h":19.7,"l":19.57,"n":684,"o":19.595,"t":"2026-09-24T17:00:00Z","v":54486,"vw":19.6478},{"c":19.6,"h":19.685,"l":19.57,"n":512,"o":19.685,"t":"2026-09-24T17:15:00Z","v":30031,"vw":19.595884},{"c":19.58,"h":19.61,"l":19.545,"n":858,"o":19.59,"t":"2026-09-24T17:30:00Z","v":41054,"vw":19.586088},{"c":19.625,"h":19.67,"l":19.5,"n":755,"o":19.56,"t":"2026-09-24T17:45:00Z","v":57694,"vw":19.569823},{"c":19.5,"h":19.6,"l":19.41,"n":466,"o":19.6,"t":"2026-09-24T18:00:00Z","v":16370,"vw":19.482253},{"c":19.5,"h":19.51,"l":19.45,"n":451,"o":19.47,"t":"2026-09-24T18:15:00Z","v":19049,"vw":19.484725},{"c":19.67,"h":19.91,"l":19.48,"n":879,"o":19.5,"t":"2026-09-24T18:30:00Z","v":84676,"vw":19.677004},{"c":19.82,"h":19.89,"l":19.655,"n":652,"o":19.7,"t":"2026-09-24T18:45:00Z","v":30953,"vw":19.777092},{"c":19.58,"h":19.845,"l":19.575,"n":780,"o":19.81,"t":"2026-09-24T19:00:00Z","v":28669,"vw":19.67035},{"c":19.63,"h":19.72,"l":19.59,"n":816,"o":19.59,"t":"2026-09-24T19:15:00Z","v":44164,"vw":19.641134},{"c":19.79,"h":19.845,"l":19.57,"n":875,"o":19.62,"t":"2026-09-24T19:30:00Z","v":52461,"vw":19.658101},{"c":19.76,"h":19.845,"l":19.56,"n":2835,"o":19.82,"t":"2026-09-24T19:45:00Z","v":152497,"vw":19.711186},{"c":19.78,"h":19.78,"l":19.78,"n":5,"o":19.78,"t":"2026-09-24T20:00:00Z","v":82147,"vw":19.78},{"c":19.82,"h":19.9,"l":19.7,"n":43,"o":19.7,"t":"2026-09-25T11:30:00Z","v":2528,"vw":19.835317},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-09-25T12:45:00Z","v":203,"vw":19.9},{"c":19.59,"h":19.89,"l":19.56,"n":76,"o":19.86,"t":"2026-09-25T13:30:00Z","v":12867,"vw":19.778477},{"c":19.535,"h":19.63,"l":19.4,"n":119,"o":19.405,"t":"2026-09-25T13:45:00Z","v":4465,"vw":19.520836},{"c":19.52,"h":19.54,"l":19.31,"n":152,"o":19.31,"t":"2026-09-25T14:00:00Z","v":5802,"vw":19.403134},{"c":19.39,"h":19.55,"l":19.32,"n":446,"o":19.5,"t":"2026-09-25T14:15:00Z","v":26482,"vw":19.487949},{"c":19.47,"h":19.55,"l":19.425,"n":127,"o":19.425,"t":"2026-09-25T14:30:00Z","v":5461,"vw":19.498097},{"c":19.52,"h":19.55,"l":19.45,"n":257,"o":19.465,"t":"2026-09-25T14:45:00Z","v":11739,"vw":19.508647},{"c":19.525,"h":19.58,"l":19.49,"n":204,"o":19.4925,"t":"2026-09-25T15:00:00Z","v":8768,"vw":19.537259},{"c":19.46,"h":19.58,"l":19.46,"n":197,"o":19.53,"t":"2026-09-25T15:15:00Z","v":6812,"vw":19.548378},{"c":19.41,"h":19.46,"l":19.375,"n":201,"o":19.46,"t":"2026-09-25T15:30:00Z","v":4878,"vw":19.420043},{"c":19.34,"h":19.4,"l":19.285,"n":370,"o":19.355,"t":"2026-09-25T15:45:00Z","v":24622,"vw":19.331461},{"c":19.55,"h":19.675,"l":19.36,"n":494,"o":19.375,"t":"2026-09-25T16:00:00Z","v":38001,"vw":19.433266},{"c":19.66,"h":19.66,"l":19.53,"n":224,"o":19.53,"t":"2026-09-25T16:15:00Z","v":7305,"vw":19.585894},{"c":19.585,"h":19.65,"l":19.56,"n":147,"o":19.64,"t":"2026-09-25T16:30:00Z","v":4146,"vw":19.615109},{"c":19.49,"h":19.585,"l":19.49,"n":70,"o":19.56,"t":"2026-09-25T16:45:00Z","v":1792,"vw":19.535239},{"c":19.43,"h":19.52,"l":19.43,"n":138,"o":19.5,"t":"2026-09-25T17:00:00Z","v":4777,"vw":19.481678},{"c":19.46,"h":19.46,"l":19.39,"n":160,"o":19.455,"t":"2026-09-25T17:15:00Z","v":5263,"vw":19.430665},{"c":19.44,"h":19.49,"l":19.4,"n":158,"o":19.46,"t":"2026-09-25T17:30:00Z","v":6419,"vw":19.448935},{"c":19.445,"h":19.46,"l":19.41,"n":88,"o":19.46,"t":"2026-09-25T17:45:00Z","v":2550,"vw":19.443287},{"c":19.5,"h":19.5,"l":19.41,"n":506,"o":19.43,"t":"2026-09-25T18:00:00Z","v":28528,"vw":19.456727},{"c":19.49,"h":19.55,"l":19.48,"n":318,"o":19.49,"t":"2026-09-25T18:15:00Z","v":13300,"vw":19.516998},{"c":19.46,"h":19.55,"l":19.46,"n":355,"o":19.52,"t":"2026-09-25T18:30:00Z","v":16536,"vw":19.503493},{"c":19.49,"h":19.55,"l":19.45,"n":441,"o":19.48,"t":"2026-09-25T18:45:00Z","v":25945,"vw":19.50915},{"c":19.49,"h":19.54,"l":19.44,"n":269,"o":19.51,"t":"2026-09-25T19:00:00Z","v":10194,"vw":19.481966},{"c":19.46,"h":19.52,"l":19.455,"n":375,"o":19.49,"t":"2026-09-25T19:15:00Z","v":12505,"vw":19.475801},{"c":19.4,"h":19.54,"l":19.38,"n":641,"o":19.465,"t":"2026-09-25T19:30:00Z","v":31477,"vw":19.438391},{"c":19.2,"h":19.5,"l":19.17,"n":2268,"o":19.41,"t":"2026-09-25T19:45:00Z","v":139632,"vw":19.307342},{"c":19.21,"h":19.21,"l":19.21,"n":19,"o":19.21,"t":"2026-09-25T20:00:00Z","v":168781,"vw":19.21},{"c":18.76,"h":19.21,"l":18.76,"n":135,"o":19.21,"t":"2026-09-28T13:30:00Z","v":10322,"vw":19.049701},{"c":18.77,"h":18.93,"l":18.77,"n":46,"o":18.93,"t":"2026-09-28T13:45:00Z","v":524,"vw":18.811451},{"c":18.98,"h":18.98,"l":18.76,"n":316,"o":18.76,"t":"2026-09-28T14:00:00Z","v":21220,"vw":18.848826},{"c":18.91,"h":18.99,"l":18.89,"n":78,"o":18.97,"t":"2026-09-28T14:15:00Z","v":1840,"vw":18.935938},{"c":18.925,"h":18.935,"l":18.85,"n":47,"o":18.93,"t":"2026-09-28T14:30:00Z","v":1692,"vw":18.892193},{"c":18.93,"h":19.03,"l":18.855,"n":250,"o":18.88,"t":"2026-09-28T14:45:00Z","v":15239,"vw":18.977225},{"c":18.845,"h":18.93,"l":18.765,"n":96,"o":18.92,"t":"2026-09-28T15:00:00Z","v":1975,"vw":18.8675},{"c":18.91,"h":18.94,"l":18.82,"n":172,"o":18.82,"t":"2026-09-28T15:15:00Z","v":3792,"vw":18.887541},{"c":18.87,"h":18.96,"l":18.87,"n":80,"o":18.955,"t":"2026-09-28T15:30:00Z","v":2657,"vw":18.912188},{"c":18.84,"h":18.87,"l":18.59,"n":1041,"o":18.87,"t":"2026-09-28T15:45:00Z","v":60919,"vw":18.743083},{"c":18.85,"h":18.89,"l":18.82,"n":190,"o":18.89,"t":"2026-09-28T16:00:00Z","v":11725,"vw":18.848903},{"c":19.02,"h":19.05,"l":18.86,"n":851,"o":18.87,"t":"2026-09-28T16:15:00Z","v":23566,"vw":18.999925},{"c":18.97,"h":19.075,"l":18.97,"n":414,"o":19.025,"t":"2026-09-28T16:30:00Z","v":27700,"vw":19.030737},{"c":18.89,"h":19,"l":18.85,"n":338,"o":18.97,"t":"2026-09-28T16:45:00Z","v":21126,"vw":18.902373},{"c":18.94,"h":19.02,"l":18.8325,"n":243,"o":18.87,"t":"2026-09-28T17:00:00Z","v":14177,"vw":18.891164},{"c":18.885,"h":18.96,"l":18.79,"n":164,"o":18.95,"t":"2026-09-28T17:15:00Z","v":5910,"vw":18.879524},{"c":18.915,"h":18.97,"l":18.85,"n":271,"o":18.9,"t":"2026-09-28T17:30:00Z","v":11192,"vw":18.886686},{"c":18.94,"h":18.97,"l":18.89,"n":124,"o":18.89,"t":"2026-09-28T17:45:00Z","v":5357,"vw":18.932282},{"c":18.985,"h":18.99,"l":18.93,"n":204,"o":18.96,"t":"2026-09-28T18:00:00Z","v":6033,"vw":18.953247},{"c":18.98,"h":19.03,"l":18.95,"n":195,"o":18.97,"t":"2026-09-28T18:15:00Z","v":6791,"vw":18.986598},{"c":19.03,"h":19.06,"l":18.99,"n":229,"o":18.99,"t":"2026-09-28T18:30:00Z","v":10873,"vw":19.037375},{"c":19.21,"h":19.24,"l":19.04,"n":474,"o":19.04,"t":"2026-09-28T18:45:00Z","v":28662,"vw":19.11795},{"c":19.17,"h":19.2518,"l":19.17,"n":276,"o":19.22,"t":"2026-09-28T19:00:00Z","v":9952,"vw":19.219974},{"c":19.225,"h":19.26,"l":19.15,"n":343,"o":19.15,"t":"2026-09-28T19:15:00Z","v":12998,"vw":19.211752},{"c":19.21,"h":19.25,"l":19.2,"n":319,"o":19.21,"t":"2026-09-28T19:30:00Z","v":12467,"vw":19.224232},{"c":18.8,"h":19.26,"l":18.79,"n":2484,"o":19.21,"t":"2026-09-28T19:45:00Z","v":292742,"vw":18.962848},{"c":18.8,"h":18.8,"l":18.8,"n":13,"o":18.8,"t":"2026-09-28T20:00:00Z","v":125045,"vw":18.8},{"c":18.8,"h":18.85,"l":18.74,"n":118,"o":18.85,"t":"2026-09-29T09:15:00Z","v":5453,"vw":18.794662},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-09-29T11:45:00Z","v":103,"vw":18.8},{"c":18.72,"h":19.39,"l":18.62,"n":56,"o":18.88,"t":"2026-09-29T13:30:00Z","v":6580,"vw":18.872044},{"c":18.83,"h":18.945,"l":18.64,"n":76,"o":18.945,"t":"2026-09-29T13:45:00Z","v":24061,"vw":18.9159},{"c":18.62,"h":18.78,"l":18.62,"n":185,"o":18.67,"t":"2026-09-29T14:00:00Z","v":11619,"vw":18.737232},{"c":18.74,"h":18.82,"l":18.68,"n":223,"o":18.75,"t":"2026-09-29T14:15:00Z","v":10299,"vw":18.757397},{"c":18.76,"h":18.76,"l":18.59,"n":300,"o":18.71,"t":"2026-09-29T14:30:00Z","v":21532,"vw":18.675094},{"c":18.935,"h":18.945,"l":18.765,"n":141,"o":18.765,"t":"2026-09-29T14:45:00Z","v":5803,"vw":18.876123},{"c":18.77,"h":18.87,"l":18.75,"n":208,"o":18.87,"t":"2026-09-29T15:00:00Z","v":6436,"vw":18.814581},{"c":18.63,"h":18.76,"l":18.58,"n":238,"o":18.73,"t":"2026-09-29T15:15:00Z","v":11836,"vw":18.670325},{"c":18.685,"h":18.69,"l":18.615,"n":192,"o":18.62,"t":"2026-09-29T15:30:00Z","v":6794,"vw":18.654966},{"c":18.725,"h":18.725,"l":18.66,"n":221,"o":18.68,"t":"2026-09-29T15:45:00Z","v":8860,"vw":18.696484},{"c":18.77,"h":18.81,"l":18.73,"n":169,"o":18.73,"t":"2026-09-29T16:00:00Z","v":7358,"vw":18.766863},{"c":18.815,"h":18.86,"l":18.71,"n":165,"o":18.72,"t":"2026-09-29T16:15:00Z","v":8669,"vw":18.789889},{"c":18.73,"h":18.815,"l":18.72,"n":194,"o":18.815,"t":"2026-09-29T16:30:00Z","v":8072,"vw":18.768881},{"c":18.77,"h":18.79,"l":18.72,"n":247,"o":18.76,"t":"2026-09-29T16:45:00Z","v":14888,"vw":18.754357},{"c":18.73,"h":18.84,"l":18.73,"n":243,"o":18.79,"t":"2026-09-29T17:00:00Z","v":13453,"vw":18.785902},{"c":18.75,"h":18.76,"l":18.68,"n":218,"o":18.72,"t":"2026-09-29T17:15:00Z","v":17970,"vw":18.7234},{"c":18.775,"h":18.78,"l":18.7,"n":175,"o":18.76,"t":"2026-09-29T17:30:00Z","v":8082,"vw":18.745635},{"c":18.75,"h":18.8,"l":18.75,"n":148,"o":18.76,"t":"2026-09-29T17:45:00Z","v":5296,"vw":18.76303},{"c":18.83,"h":18.87,"l":18.75,"n":391,"o":18.75,"t":"2026-09-29T18:00:00Z","v":32974,"vw":18.808768},{"c":18.85,"h":18.89,"l":18.79,"n":551,"o":18.84,"t":"2026-09-29T18:15:00Z","v":30567,"vw":18.83359},{"c":18.8,"h":18.84,"l":18.75,"n":338,"o":18.82,"t":"2026-09-29T18:30:00Z","v":16358,"vw":18.795554},{"c":18.75,"h":18.8,"l":18.75,"n":207,"o":18.78,"t":"2026-09-29T18:45:00Z","v":8094,"vw":18.768332},{"c":18.76,"h":18.78,"l":18.71,"n":249,"o":18.73,"t":"2026-09-29T19:00:00Z","v":9088,"vw":18.742942},{"c":18.725,"h":18.84,"l":18.71,"n":342,"o":18.76,"t":"2026-09-29T19:15:00Z","v":14492,"vw":18.773381},{"c":18.62,"h":18.72,"l":18.615,"n":310,"o":18.703,"t":"2026-09-29T19:30:00Z","v":13770,"vw":18.663672},{"c":18.56,"h":18.675,"l":18.51,"n":1619,"o":18.609,"t":"2026-09-29T19:45:00Z","v":111723,"vw":18.566967},{"c":18.56,"h":18.56,"l":18.56,"n":14,"o":18.56,"t":"2026-09-29T20:00:00Z","v":138883,"vw":18.56},{"c":18.71,"h":18.84,"l":18.385,"n":72,"o":18.71,"t":"2026-09-30T13:30:00Z","v":12595,"vw":18.73973},{"c":18.525,"h":18.76,"l":18.525,"n":442,"o":18.635,"t":"2026-09-30T13:45:00Z","v":27083,"vw":18.5994},{"c":18.65,"h":18.69,"l":18.4,"n":356,"o":18.4,"t":"2026-09-30T14:00:00Z","v":19080,"vw":18.57044},{"c":18.575,"h":18.64,"l":18.5,"n":246,"o":18.62,"t":"2026-09-30T14:15:00Z","v":25892,"vw":18.541839},{"c":18.665,"h":18.735,"l":18.57,"n":262,"o":18.62,"t":"2026-09-30T14:30:00Z","v":9120,"vw":18.652631},{"c":18.835,"h":18.835,"l":18.675,"n":563,"o":18.675,"t":"2026-09-30T14:45:00Z","v":39329,"vw":18.754107},{"c":18.755,"h":18.83,"l":18.7525,"n":428,"o":18.81,"t":"2026-09-30T15:00:00Z","v":17183,"vw":18.786679},{"c":18.78,"h":18.83,"l":18.72,"n":596,"o":18.755,"t":"2026-09-30T15:15:00Z","v":28788,"vw":18.778731},{"c":18.69,"h":18.85,"l":18.675,"n":672,"o":18.795,"t":"2026-09-30T15:30:00Z","v":39251,"vw":18.790769},{"c":18.7,"h":18.71,"l":18.6,"n":318,"o":18.69,"t":"2026-09-30T15:45:00Z","v":14740,"vw":18.645439},{"c":18.68,"h":18.69,"l":18.61,"n":262,"o":18.69,"t":"2026-09-30T16:00:00Z","v":9459,"vw":18.657179},{"c":18.575,"h":18.72,"l":18.55,"n":988,"o":18.68,"t":"2026-09-30T16:15:00Z","v":63021,"vw":18.618871},{"c":18.54,"h":18.59,"l":18.53,"n":332,"o":18.56,"t":"2026-09-30T16:30:00Z","v":14021,"vw":18.56344},{"c":18.55,"h":18.585,"l":18.52,"n":343,"o":18.52,"t":"2026-09-30T16:45:00Z","v":20447,"vw":18.554923},{"c":18.535,"h":18.555,"l":18.48,"n":208,"o":18.55,"t":"2026-09-30T17:00:00Z","v":7353,"vw":18.522501},{"c":18.515,"h":18.56,"l":18.48,"n":428,"o":18.545,"t":"2026-09-30T17:15:00Z","v":20898,"vw":18.519423},{"c":18.575,"h":18.61,"l":18.51,"n":343,"o":18.515,"t":"2026-09-30T17:30:00Z","v":20204,"vw":18.560358},{"c":18.55,"h":18.56,"l":18.52,"n":278,"o":18.56,"t":"2026-09-30T17:45:00Z","v":13112,"vw":18.538083},{"c":18.55,"h":18.56,"l":18.5,"n":328,"o":18.53,"t":"2026-09-30T18:00:00Z","v":21530,"vw":18.544659},{"c":18.525,"h":18.57,"l":18.52,"n":345,"o":18.535,"t":"2026-09-30T18:15:00Z","v":13404,"vw":18.549619},{"c":18.515,"h":18.56,"l":18.42,"n":413,"o":18.54,"t":"2026-09-30T18:30:00Z","v":20115,"vw":18.474262},{"c":18.665,"h":18.665,"l":18.515,"n":478,"o":18.515,"t":"2026-09-30T18:45:00Z","v":19273,"vw":18.585853},{"c":18.79,"h":18.81,"l":18.63,"n":324,"o":18.67,"t":"2026-09-30T19:00:00Z","v":10028,"vw":18.685653},{"c":18.91,"h":18.94,"l":18.8175,"n":560,"o":18.82,"t":"2026-09-30T19:15:00Z","v":30877,"vw":18.895218},{"c":18.67,"h":18.95,"l":18.64,"n":579,"o":18.925,"t":"2026-09-30T19:30:00Z","v":36398,"vw":18.784354},{"c":18.59,"h":18.8,"l":18.59,"n":2068,"o":18.64,"t":"2026-09-30T19:45:00Z","v":148631,"vw":18.669237},{"c":18.61,"h":18.61,"l":18.61,"n":17,"o":18.61,"t":"2026-09-30T20:00:00Z","v":182680,"vw":18.61},{"c":18.82,"h":19.23,"l":18.565,"n":267,"o":18.61,"t":"2026-10-01T13:30:00Z","v":21233,"vw":18.827027},{"c":18.7,"h":18.71,"l":18.49,"n":240,"o":18.65,"t":"2026-10-01T13:45:00Z","v":10662,"vw":18.635928},{"c":18.63,"h":18.72,"l":18.445,"n":244,"o":18.59,"t":"2026-10-01T14:00:00Z","v":8425,"vw":18.56963},{"c":18.57,"h":18.74,"l":18.54,"n":242,"o":18.72,"t":"2026-10-01T14:15:00Z","v":10526,"vw":18.676616},{"c":18.52,"h":18.58,"l":18.47,"n":137,"o":18.58,"t":"2026-10-01T14:30:00Z","v":5656,"vw":18.516302},{"c":18.73,"h":18.83,"l":18.53,"n":304,"o":18.53,"t":"2026-10-01T14:45:00Z","v":8825,"vw":18.700528},{"c":18.55,"h":18.75,"l":18.525,"n":294,"o":18.73,"t":"2026-10-01T15:00:00Z","v":7927,"vw":18.663619},{"c":18.45,"h":18.575,"l":18.4,"n":436,"o":18.53,"t":"2026-10-01T15:15:00Z","v":15689,"vw":18.488296},{"c":18.545,"h":18.56,"l":18.38,"n":353,"o":18.44,"t":"2026-10-01T15:30:00Z","v":16572,"vw":18.434141},{"c":18.53,"h":18.56,"l":18.48,"n":320,"o":18.525,"t":"2026-10-01T15:45:00Z","v":10521,"vw":18.529729},{"c":18.5,"h":18.605,"l":18.48,"n":341,"o":18.545,"t":"2026-10-01T16:00:00Z","v":9911,"vw":18.548364},{"c":18.56,"h":18.57,"l":18.45,"n":320,"o":18.49,"t":"2026-10-01T16:15:00Z","v":13187,"vw":18.511419},{"c":18.49,"h":18.56,"l":18.49,"n":332,"o":18.56,"t":"2026-10-01T16:30:00Z","v":9670,"vw":18.538525},{"c":18.515,"h":18.575,"l":18.49,"n":290,"o":18.525,"t":"2026-10-01T16:45:00Z","v":8754,"vw":18.53901},{"c":18.53,"h":18.58,"l":18.45,"n":379,"o":18.495,"t":"2026-10-01T17:00:00Z","v":14245,"vw":18.517939},{"c":18.65,"h":18.66,"l":18.51,"n":304,"o":18.51,"t":"2026-10-01T17:15:00Z","v":12378,"vw":18.594384},{"c":18.64,"h":18.69,"l":18.61,"n":360,"o":18.69,"t":"2026-10-01T17:30:00Z","v":12004,"vw":18.644044},{"c":18.405,"h":18.63,"l":18.38,"n":391,"o":18.62,"t":"2026-10-01T17:45:00Z","v":13788,"vw":18.497601},{"c":18.39,"h":18.41,"l":18.33,"n":228,"o":18.405,"t":"2026-10-01T18:00:00Z","v":9158,"vw":18.373305},{"c":18.33,"h":18.43,"l":18.33,"n":263,"o":18.385,"t":"2026-10-01T18:15:00Z","v":9838,"vw":18.397422},{"c":18.295,"h":18.41,"l":18.28,"n":413,"o":18.34,"t":"2026-10-01T18:30:00Z","v":15727,"vw":18.352522},{"c":18.31,"h":18.37,"l":18.27,"n":365,"o":18.27,"t":"2026-10-01T18:45:00Z","v":14848,"vw":18.324199},{"c":18.275,"h":18.31,"l":18.2,"n":368,"o":18.31,"t":"2026-10-01T19:00:00Z","v":13994,"vw":18.257126},{"c":18.1575,"h":18.5,"l":18.14,"n":1245,"o":18.25,"t":"2026-10-01T19:15:00Z","v":75956,"vw":18.304466},{"c":18.22,"h":18.27,"l":18.14,"n":705,"o":18.155,"t":"2026-10-01T19:30:00Z","v":37281,"vw":18.214397},{"c":18.18,"h":18.27,"l":18.12,"n":2295,"o":18.204,"t":"2026-10-01T19:45:00Z","v":174733,"vw":18.183043},{"c":18.2,"h":18.2,"l":18.2,"n":13,"o":18.2,"t":"2026-10-01T20:00:00Z","v":90400,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-01T20:15:00Z","v":32478,"vw":18.2},{"c":18.29,"h":18.9575,"l":18.29,"n":215,"o":18.5,"t":"2026-10-02T13:30:00Z","v":11240,"vw":18.492559},{"c":18.38,"h":18.38,"l":18.04,"n":423,"o":18.22,"t":"2026-10-02T13:45:00Z","v":31153,"vw":18.141978},{"c":18.365,"h":18.45,"l":18.32,"n":203,"o":18.3375,"t":"2026-10-02T14:00:00Z","v":7531,"vw":18.390001},{"c":18.245,"h":18.3,"l":18.16,"n":103,"o":18.3,"t":"2026-10-02T14:15:00Z","v":3958,"vw":18.2274},{"c":18.15,"h":18.225,"l":18.14,"n":63,"o":18.225,"t":"2026-10-02T14:30:00Z","v":1998,"vw":18.182857},{"c":18.245,"h":18.315,"l":18.19,"n":149,"o":18.19,"t":"2026-10-02T14:45:00Z","v":6223,"vw":18.267716},{"c":18.18,"h":18.28,"l":18.08,"n":474,"o":18.27,"t":"2026-10-02T15:00:00Z","v":39146,"vw":18.187592},{"c":18.155,"h":18.19,"l":18.13,"n":249,"o":18.17,"t":"2026-10-02T15:15:00Z","v":9101,"vw":18.15565},{"c":18.25,"h":18.25,"l":18.13,"n":240,"o":18.13,"t":"2026-10-02T15:30:00Z","v":8701,"vw":18.212713},{"c":18.23,"h":18.26,"l":18.21,"n":319,"o":18.25,"t":"2026-10-02T15:45:00Z","v":9158,"vw":18.23538},{"c":18.19,"h":18.315,"l":18.19,"n":239,"o":18.25,"t":"2026-10-02T16:00:00Z","v":8088,"vw":18.26265},{"c":18.06,"h":18.185,"l":18.06,"n":245,"o":18.18,"t":"2026-10-02T16:15:00Z","v":11980,"vw":18.126018},{"c":18.075,"h":18.12,"l":18.05,"n":218,"o":18.08,"t":"2026-10-02T16:30:00Z","v":7719,"vw":18.088263},{"c":17.93,"h":18.08,"l":17.9,"n":615,"o":18.075,"t":"2026-10-02T16:45:00Z","v":45065,"vw":18.029016},{"c":17.875,"h":17.96,"l":17.85,"n":300,"o":17.93,"t":"2026-10-02T17:00:00Z","v":11028,"vw":17.914615},{"c":17.86,"h":17.95,"l":17.86,"n":340,"o":17.86,"t":"2026-10-02T17:15:00Z","v":15757,"vw":17.902862},{"c":17.9,"h":17.925,"l":17.85,"n":364,"o":17.86,"t":"2026-10-02T17:30:00Z","v":21885,"vw":17.88102},{"c":17.84,"h":17.9,"l":17.84,"n":256,"o":17.89,"t":"2026-10-02T17:45:00Z","v":10723,"vw":17.858473},{"c":17.78,"h":17.865,"l":17.78,"n":418,"o":17.84,"t":"2026-10-02T18:00:00Z","v":22055,"vw":17.830907},{"c":17.74,"h":17.81,"l":17.71,"n":403,"o":17.78,"t":"2026-10-02T18:15:00Z","v":19088,"vw":17.758177},{"c":17.7,"h":17.74,"l":17.635,"n":334,"o":17.73,"t":"2026-10-02T18:30:00Z","v":19888,"vw":17.69331},{"c":17.65,"h":17.705,"l":17.62,"n":349,"o":17.705,"t":"2026-10-02T18:45:00Z","v":11932,"vw":17.655179},{"c":17.66,"h":17.675,"l":17.61,"n":480,"o":17.65,"t":"2026-10-02T19:00:00Z","v":20827,"vw":17.640463},{"c":17.665,"h":17.67,"l":17.64,"n":470,"o":17.65,"t":"2026-10-02T19:15:00Z","v":21504,"vw":17.655058},{"c":17.7,"h":17.75,"l":17.68,"n":678,"o":17.68,"t":"2026-10-02T19:30:00Z","v":31929,"vw":17.712198},{"c":17.64,"h":17.72,"l":17.56,"n":2061,"o":17.7,"t":"2026-10-02T19:45:00Z","v":139961,"vw":17.63333},{"c":17.63,"h":17.63,"l":17.63,"n":13,"o":17.63,"t":"2026-10-02T20:00:00Z","v":190622,"vw":17.63},{"c":17.74,"h":19.12,"l":17.605,"n":293,"o":17.63,"t":"2026-10-05T13:30:00Z","v":9719,"vw":17.753465},{"c":17.63,"h":17.695,"l":17.56,"n":108,"o":17.57,"t":"2026-10-05T13:45:00Z","v":2546,"vw":17.632813},{"c":17.58,"h":17.69,"l":17.5,"n":126,"o":17.56,"t":"2026-10-05T14:00:00Z","v":2915,"vw":17.596892},{"c":17.285,"h":17.58,"l":17.225,"n":409,"o":17.58,"t":"2026-10-05T14:15:00Z","v":14548,"vw":17.387355},{"c":17.195,"h":17.315,"l":17.13,"n":502,"o":17.285,"t":"2026-10-05T14:30:00Z","v":31276,"vw":17.238696},{"c":17.17,"h":17.29,"l":17.17,"n":428,"o":17.17,"t":"2026-10-05T14:45:00Z","v":19985,"vw":17.226296},{"c":17.195,"h":17.265,"l":17.15,"n":399,"o":17.21,"t":"2026-10-05T15:00:00Z","v":15752,"vw":17.196818},{"c":17.285,"h":17.285,"l":17.15,"n":520,"o":17.195,"t":"2026-10-05T15:15:00Z","v":19015,"vw":17.209621},{"c":17.35,"h":17.37,"l":17.25,"n":317,"o":17.27,"t":"2026-10-05T15:30:00Z","v":23323,"vw":17.291348},{"c":17.34,"h":17.42,"l":17.3,"n":449,"o":17.32,"t":"2026-10-05T15:45:00Z","v":16249,"vw":17.358313},{"c":17.355,"h":17.39,"l":17.27,"n":275,"o":17.39,"t":"2026-10-05T16:00:00Z","v":10055,"vw":17.315148},{"c":17.5,"h":17.5,"l":17.36,"n":172,"o":17.37,"t":"2026-10-05T16:15:00Z","v":6205,"vw":17.384306},{"c":17.515,"h":17.55,"l":17.48,"n":406,"o":17.5,"t":"2026-10-05T16:30:00Z","v":17557,"vw":17.518405},{"c":17.555,"h":17.56,"l":17.51,"n":255,"o":17.535,"t":"2026-10-05T16:45:00Z","v":6713,"vw":17.544835},{"c":17.46,"h":17.555,"l":17.46,"n":322,"o":17.555,"t":"2026-10-05T17:00:00Z","v":10458,"vw":17.508721},{"c":17.45,"h":17.55,"l":17.435,"n":567,"o":17.46,"t":"2026-10-05T17:15:00Z","v":26225,"vw":17.489468},{"c":17.4,"h":17.45,"l":17.375,"n":392,"o":17.45,"t":"2026-10-05T17:30:00Z","v":19750,"vw":17.410711},{"c":17.4,"h":17.46,"l":17.37,"n":505,"o":17.4,"t":"2026-10-05T17:45:00Z","v":23503,"vw":17.399672},{"c":17.38,"h":17.44,"l":17.34,"n":455,"o":17.38,"t":"2026-10-05T18:00:00Z","v":22096,"vw":17.389103},{"c":17.36,"h":17.425,"l":17.36,"n":368,"o":17.375,"t":"2026-10-05T18:15:00Z","v":12832,"vw":17.395836},{"c":17.32,"h":17.395,"l":17.32,"n":582,"o":17.375,"t":"2026-10-05T18:30:00Z","v":28495,"vw":17.345761},{"c":17.35,"h":17.35,"l":17.295,"n":375,"o":17.31,"t":"2026-10-05T18:45:00Z","v":13978,"vw":17.325197},{"c":17.505,"h":17.505,"l":17.325,"n":406,"o":17.34,"t":"2026-10-05T19:00:00Z","v":18346,"vw":17.393238},{"c":17.455,"h":17.5134,"l":17.425,"n":405,"o":17.51,"t":"2026-10-05T19:15:00Z","v":14622,"vw":17.458589},{"c":17.385,"h":17.43,"l":17.3349,"n":592,"o":17.43,"t":"2026-10-05T19:30:00Z","v":19343,"vw":17.386022},{"c":17.32,"h":17.43,"l":17.2,"n":2171,"o":17.385,"t":"2026-10-05T19:45:00Z","v":110568,"vw":17.276573},{"c":17.29,"h":17.29,"l":17.29,"n":17,"o":17.29,"t":"2026-10-05T20:00:00Z","v":110481,"vw":17.29},{"c":17.38,"h":17.38,"l":17.23,"n":41,"o":17.23,"t":"2026-10-06T11:15:00Z","v":2913,"vw":17.295429},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-06T13:00:00Z","v":100,"vw":17.31},{"c":17.09,"h":17.52,"l":17,"n":193,"o":17.43,"t":"2026-10-06T13:30:00Z","v":13785,"vw":17.207125},{"c":17.06,"h":17.304,"l":16.97,"n":176,"o":17.185,"t":"2026-10-06T13:45:00Z","v":8518,"vw":17.097054},{"c":16.81,"h":17.195,"l":16.71,"n":350,"o":17.115,"t":"2026-10-06T14:00:00Z","v":16989,"vw":16.850006},{"c":16.53,"h":16.82,"l":16.5,"n":597,"o":16.79,"t":"2026-10-06T14:15:00Z","v":60286,"vw":16.608255},{"c":16.62,"h":16.72,"l":16.51,"n":252,"o":16.51,"t":"2026-10-06T14:30:00Z","v":11670,"vw":16.595596},{"c":16.58,"h":16.7,"l":16.47,"n":505,"o":16.62,"t":"2026-10-06T14:45:00Z","v":49811,"vw":16.553502},{"c":16.66,"h":16.7175,"l":16.61,"n":214,"o":16.61,"t":"2026-10-06T15:00:00Z","v":12950,"vw":16.676446},{"c":16.85,"h":16.87,"l":16.67,"n":644,"o":16.67,"t":"2026-10-06T15:15:00Z","v":35684,"vw":16.800019},{"c":16.795,"h":16.885,"l":16.79,"n":395,"o":16.875,"t":"2026-10-06T15:30:00Z","v":20562,"vw":16.850611},{"c":16.69,"h":16.795,"l":16.68,"n":454,"o":16.795,"t":"2026-10-06T15:45:00Z","v":33236,"vw":16.748361},{"c":16.69,"h":16.735,"l":16.645,"n":419,"o":16.69,"t":"2026-10-06T16:00:00Z","v":23855,"vw":16.692713},{"c":16.59,"h":16.68,"l":16.55,"n":269,"o":16.68,"t":"2026-10-06T16:15:00Z","v":13756,"vw":16.630373},{"c":16.56,"h":16.71,"l":16.55,"n":369,"o":16.59,"t":"2026-10-06T16:30:00Z","v":18419,"vw":16.62652},{"c":16.565,"h":16.635,"l":16.55,"n":265,"o":16.59,"t":"2026-10-06T16:45:00Z","v":11734,"vw":16.588412},{"c":16.555,"h":16.61,"l":16.545,"n":311,"o":16.61,"t":"2026-10-06T17:00:00Z","v":32839,"vw":16.558783},{"c":16.575,"h":16.61,"l":16.52,"n":296,"o":16.555,"t":"2026-10-06T17:15:00Z","v":31810,"vw":16.557901},{"c":16.55,"h":16.61,"l":16.54,"n":323,"o":16.575,"t":"2026-10-06T17:30:00Z","v":20370,"vw":16.583315},{"c":16.59,"h":16.63,"l":16.55,"n":225,"o":16.55,"t":"2026-10-06T17:45:00Z","v":12758,"vw":16.591311},{"c":16.615,"h":16.63,"l":16.58,"n":221,"o":16.59,"t":"2026-10-06T18:00:00Z","v":7058,"vw":16.60591},{"c":16.615,"h":16.66,"l":16.6,"n":329,"o":16.61,"t":"2026-10-06T18:15:00Z","v":13613,"vw":16.630446},{"c":16.6,"h":16.625,"l":16.59,"n":257,"o":16.615,"t":"2026-10-06T18:30:00Z","v":9518,"vw":16.615346},{"c":16.66,"h":16.67,"l":16.61,"n":331,"o":16.625,"t":"2026-10-06T18:45:00Z","v":10237,"vw":16.635722},{"c":16.57,"h":16.67,"l":16.54,"n":442,"o":16.66,"t":"2026-10-06T19:00:00Z","v":42335,"vw":16.56615},{"c":16.45,"h":16.57,"l":16.39,"n":528,"o":16.57,"t":"2026-10-06T19:15:00Z","v":32097,"vw":16.468229},{"c":16.36,"h":16.45,"l":16.31,"n":912,"o":16.45,"t":"2026-10-06T19:30:00Z","v":47225,"vw":16.381428},{"c":16.57,"h":16.66,"l":16.34,"n":2835,"o":16.34,"t":"2026-10-06T19:45:00Z","v":269240,"vw":16.496439},{"c":16.56,"h":16.56,"l":16.56,"n":18,"o":16.56,"t":"2026-10-06T20:00:00Z","v":103529,"vw":16.56},{"c":16.55,"h":16.55,"l":16.55,"n":11,"o":16.55,"t":"2026-10-07T11:00:00Z","v":407,"vw":16.55},{"c":16.435,"h":16.53,"l":16.2464,"n":105,"o":16.53,"t":"2026-10-07T13:30:00Z","v":9451,"vw":16.399837},{"c":16.755,"h":16.755,"l":16.41,"n":247,"o":16.485,"t":"2026-10-07T13:45:00Z","v":6643,"vw":16.639566},{"c":16.85,"h":16.96,"l":16.67,"n":268,"o":16.67,"t":"2026-10-07T14:00:00Z","v":7791,"vw":16.828726},{"c":16.9,"h":17.01,"l":16.74,"n":419,"o":16.93,"t":"2026-10-07T14:15:00Z","v":26850,"vw":16.85075},{"c":16.82,"h":17.11,"l":16.82,"n":655,"o":16.935,"t":"2026-10-07T14:30:00Z","v":60890,"vw":16.946922},{"c":16.895,"h":16.935,"l":16.765,"n":591,"o":16.8,"t":"2026-10-07T14:45:00Z","v":44756,"vw":16.884248},{"c":16.86,"h":16.92,"l":16.79,"n":404,"o":16.895,"t":"2026-10-07T15:00:00Z","v":29196,"vw":16.868491},{"c":16.88,"h":16.94,"l":16.83,"n":367,"o":16.86,"t":"2026-10-07T15:15:00Z","v":25051,"vw":16.894434},{"c":16.83,"h":16.95,"l":16.83,"n":451,"o":16.89,"t":"2026-10-07T15:30:00Z","v":73317,"vw":16.89317},{"c":16.9,"h":16.9,"l":16.78,"n":171,"o":16.78,"t":"2026-10-07T15:45:00Z","v":9525,"vw":16.846169},{"c":16.845,"h":16.9,"l":16.8,"n":303,"o":16.9,"t":"2026-10-07T16:00:00Z","v":15301,"vw":16.855903},{"c":16.77,"h":16.84,"l":16.77,"n":227,"o":16.83,"t":"2026-10-07T16:15:00Z","v":9230,"vw":16.815927},{"c":16.71,"h":16.78,"l":16.71,"n":132,"o":16.78,"t":"2026-10-07T16:30:00Z","v":5555,"vw":16.748768},{"c":16.7,"h":16.75,"l":16.7,"n":155,"o":16.72,"t":"2026-10-07T16:45:00Z","v":5503,"vw":16.731667},{"c":16.66,"h":16.77,"l":16.66,"n":253,"o":16.67,"t":"2026-10-07T17:00:00Z","v":9034,"vw":16.723008},{"c":16.6,"h":16.69,"l":16.6,"n":168,"o":16.69,"t":"2026-10-07T17:15:00Z","v":5652,"vw":16.636445},{"c":16.66,"h":16.67,"l":16.59,"n":302,"o":16.6,"t":"2026-10-07T17:30:00Z","v":13236,"vw":16.625359},{"c":16.59,"h":16.66,"l":16.58,"n":166,"o":16.66,"t":"2026-10-07T17:45:00Z","v":5443,"vw":16.628762},{"c":16.54,"h":16.61,"l":16.54,"n":302,"o":16.6,"t":"2026-10-07T18:00:00Z","v":14485,"vw":16.575001},{"c":16.585,"h":16.585,"l":16.5,"n":396,"o":16.53,"t":"2026-10-07T18:15:00Z","v":38840,"vw":16.542032},{"c":16.54,"h":16.6,"l":16.54,"n":787,"o":16.6,"t":"2026-10-07T18:30:00Z","v":80043,"vw":16.565057},{"c":16.46,"h":16.54,"l":16.46,"n":272,"o":16.53,"t":"2026-10-07T18:45:00Z","v":10894,"vw":16.517132},{"c":16.42,"h":16.46,"l":16.41,"n":423,"o":16.46,"t":"2026-10-07T19:00:00Z","v":19857,"vw":16.421046},{"c":16.37,"h":16.45,"l":16.33,"n":609,"o":16.42,"t":"2026-10-07T19:15:00Z","v":32084,"vw":16.406024},{"c":16.45,"h":16.46,"l":16.3,"n":882,"o":16.36,"t":"2026-10-07T19:30:00Z","v":39036,"vw":16.369266},{"c":16.415,"h":16.48,"l":16.38,"n":2610,"o":16.435,"t":"2026-10-07T19:45:00Z","v":173490,"vw":16.418547},{"c":16.42,"h":16.42,"l":16.42,"n":17,"o":16.42,"t":"2026-10-07T20:00:00Z","v":128269,"vw":16.42},{"c":16.3,"h":16.45,"l":16.2,"n":39,"o":16.45,"t":"2026-10-08T13:15:00Z","v":4633,"vw":16.363347},{"c":16.04,"h":16.32,"l":16,"n":180,"o":16.32,"t":"2026-10-08T13:30:00Z","v":11531,"vw":16.169692},{"c":16.005,"h":16.21,"l":16,"n":102,"o":16.04,"t":"2026-10-08T13:45:00Z","v":3797,"vw":16.073328},{"c":16.0335,"h":16.185,"l":15.87,"n":96,"o":16,"t":"2026-10-08T14:00:00Z","v":2923,"vw":16.025985},{"c":16.12,"h":16.32,"l":15.85,"n":435,"o":16.105,"t":"2026-10-08T14:15:00Z","v":128627,"vw":16.074483},{"c":16.09,"h":16.235,"l":16.09,"n":176,"o":16.12,"t":"2026-10-08T14:30:00Z","v":8139,"vw":16.126635},{"c":16.07,"h":16.16,"l":16.06,"n":221,"o":16.06,"t":"2026-10-08T14:45:00Z","v":6628,"vw":16.10405},{"c":16.44,"h":16.52,"l":15.95,"n":460,"o":16.06,"t":"2026-10-08T15:00:00Z","v":80002,"vw":16.136418},{"c":16.68,"h":16.77,"l":16.52,"n":485,"o":16.52,"t":"2026-10-08T15:15:00Z","v":19502,"vw":16.677232},{"c":16.6,"h":16.665,"l":16.53,"n":229,"o":16.665,"t":"2026-10-08T15:30:00Z","v":11701,"vw":16.603109},{"c":16.59,"h":16.6,"l":16.55,"n":99,"o":16.6,"t":"2026-10-08T15:45:00Z","v":4675,"vw":16.564369},{"c":16.525,"h":16.58,"l":16.51,"n":243,"o":16.555,"t":"2026-10-08T16:00:00Z","v":7654,"vw":16.532908},{"c":16.51,"h":16.62,"l":16.46,"n":331,"o":16.55,"t":"2026-10-08T16:15:00Z","v":16206,"vw":16.53221},{"c":16.61,"h":16.69,"l":16.51,"n":275,"o":16.51,"t":"2026-10-08T16:30:00Z","v":18906,"vw":16.557806},{"c":16.92,"h":16.93,"l":16.62,"n":344,"o":16.63,"t":"2026-10-08T16:45:00Z","v":12049,"vw":16.746767},{"c":16.96,"h":17.04,"l":16.845,"n":506,"o":16.95,"t":"2026-10-08T17:00:00Z","v":128699,"vw":16.885375},{"c":16.96,"h":17.02,"l":16.95,"n":367,"o":17,"t":"2026-10-08T17:15:00Z","v":16174,"vw":17.007764},{"c":17,"h":17.065,"l":16.89,"n":226,"o":16.98,"t":"2026-10-08T17:30:00Z","v":10265,"vw":16.983414},{"c":16.91,"h":17.0101,"l":16.88,"n":244,"o":16.955,"t":"2026-10-08T17:45:00Z","v":9193,"vw":16.916127},{"c":16.98,"h":16.98,"l":16.88,"n":211,"o":16.9,"t":"2026-10-08T18:00:00Z","v":6531,"vw":16.929318},{"c":17.165,"h":17.195,"l":16.94,"n":335,"o":16.96,"t":"2026-10-08T18:15:00Z","v":93219,"vw":17.009872},{"c":17.15,"h":17.26,"l":17.03,"n":480,"o":17.23,"t":"2026-10-08T18:30:00Z","v":18608,"vw":17.130594},{"c":17.23,"h":17.27,"l":17.12,"n":385,"o":17.15,"t":"2026-10-08T18:45:00Z","v":21433,"vw":17.219963},{"c":17.28,"h":17.33,"l":17.21,"n":597,"o":17.24,"t":"2026-10-08T19:00:00Z","v":31765,"vw":17.286467},{"c":17.19,"h":17.26,"l":17.12,"n":309,"o":17.25,"t":"2026-10-08T19:15:00Z","v":10880,"vw":17.197839},{"c":17.11,"h":17.19,"l":17.01,"n":583,"o":17.19,"t":"2026-10-08T19:30:00Z","v":47068,"vw":17.07446},{"c":17.25,"h":17.28,"l":16.97,"n":1998,"o":17.09,"t":"2026-10-08T19:45:00Z","v":173510,"vw":17.137488},{"c":17.26,"h":17.26,"l":17.26,"n":20,"o":17.26,"t":"2026-10-08T20:00:00Z","v":303741,"vw":17.26},{"c":17.3,"h":17.5,"l":17.25,"n":37,"o":17.5,"t":"2026-10-09T11:30:00Z","v":5248,"vw":17.416052},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-09T13:15:00Z","v":102,"vw":17.4},{"c":17.11,"h":17.47,"l":16.88,"n":220,"o":17.19,"t":"2026-10-09T13:30:00Z","v":18021,"vw":17.288426},{"c":17.21,"h":17.35,"l":17.1,"n":211,"o":17.125,"t":"2026-10-09T13:45:00Z","v":7817,"vw":17.180829},{"c":17.48,"h":17.54,"l":17.21,"n":257,"o":17.21,"t":"2026-10-09T14:00:00Z","v":15214,"vw":17.423559},{"c":17.62,"h":17.62,"l":17.395,"n":322,"o":17.495,"t":"2026-10-09T14:15:00Z","v":20145,"vw":17.476148},{"c":17.52,"h":17.62,"l":17.44,"n":380,"o":17.535,"t":"2026-10-09T14:30:00Z","v":24767,"vw":17.511246},{"c":17.61,"h":17.67,"l":17.46,"n":650,"o":17.47,"t":"2026-10-09T14:45:00Z","v":49005,"vw":17.518826},{"c":17.565,"h":17.6435,"l":17.54,"n":286,"o":17.61,"t":"2026-10-09T15:00:00Z","v":12894,"vw":17.615559},{"c":17.54,"h":17.6,"l":17.53,"n":221,"o":17.55,"t":"2026-10-09T15:15:00Z","v":11302,"vw":17.555917},{"c":17.59,"h":17.6,"l":17.55,"n":290,"o":17.55,"t":"2026-10-09T15:30:00Z","v":10868,"vw":17.580713},{"c":17.63,"h":17.65,"l":17.62,"n":162,"o":17.62,"t":"2026-10-09T15:45:00Z","v":4710,"vw":17.626326},{"c":17.63,"h":17.65,"l":17.6,"n":203,"o":17.62,"t":"2026-10-09T16:00:00Z","v":6235,"vw":17.627566},{"c":17.66,"h":17.7,"l":17.64,"n":278,"o":17.65,"t":"2026-10-09T16:15:00Z","v":40027,"vw":17.690619},{"c":17.61,"h":17.73,"l":17.52,"n":442,"o":17.7,"t":"2026-10-09T16:30:00Z","v":32734,"vw":17.635502},{"c":17.665,"h":17.76,"l":17.61,"n":247,"o":17.64,"t":"2026-10-09T16:45:00Z","v":9492,"vw":17.683295},{"c":17.73,"h":17.755,"l":17.64,"n":221,"o":17.675,"t":"2026-10-09T17:00:00Z","v":8349,"vw":17.70714},{"c":17.64,"h":17.82,"l":17.64,"n":318,"o":17.76,"t":"2026-10-09T17:15:00Z","v":14266,"vw":17.761878},{"c":17.68,"h":17.71,"l":17.65,"n":375,"o":17.68,"t":"2026-10-09T17:30:00Z","v":21082,"vw":17.685676},{"c":17.66,"h":17.7,"l":17.63,"n":207,"o":17.685,"t":"2026-10-09T17:45:00Z","v":7289,"vw":17.668651},{"c":17.59,"h":17.665,"l":17.59,"n":366,"o":17.665,"t":"2026-10-09T18:00:00Z","v":14581,"vw":17.626141},{"c":17.575,"h":17.62,"l":17.575,"n":501,"o":17.59,"t":"2026-10-09T18:15:00Z","v":24904,"vw":17.603821},{"c":17.59,"h":17.6,"l":17.535,"n":591,"o":17.585,"t":"2026-10-09T18:30:00Z","v":23323,"vw":17.560351},{"c":17.535,"h":17.66,"l":17.52,"n":534,"o":17.59,"t":"2026-10-09T18:45:00Z","v":17072,"vw":17.599907},{"c":17.56,"h":17.59,"l":17.52,"n":347,"o":17.56,"t":"2026-10-09T19:00:00Z","v":13397,"vw":17.547528},{"c":17.505,"h":17.57,"l":17.46,"n":374,"o":17.57,"t":"2026-10-09T19:15:00Z","v":11943,"vw":17.524229},{"c":17.47,"h":17.64,"l":17.44,"n":867,"o":17.485,"t":"2026-10-09T19:30:00Z","v":36169,"vw":17.551},{"c":17.5,"h":17.57,"l":17.39,"n":1980,"o":17.465,"t":"2026-10-09T19:45:00Z","v":129209,"vw":17.474063},{"c":17.5,"h":17.5,"l":17.5,"n":17,"o":17.5,"t":"2026-10-09T20:00:00Z","v":89267,"vw":17.5},{"c":17.5,"h":17.55,"l":17.45,"n":49,"o":17.45,"t":"2026-10-12T12:00:00Z","v":8224,"vw":17.477879},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-12T13:15:00Z","v":200,"vw":17.45},{"c":17.7,"h":17.99,"l":17.43,"n":350,"o":17.46,"t":"2026-10-12T13:30:00Z","v":65938,"vw":17.801127},{"c":17.42,"h":17.675,"l":17.41,"n":62,"o":17.675,"t":"2026-10-12T13:45:00Z","v":3047,"vw":17.561346},{"c":17.41,"h":17.49,"l":17.29,"n":164,"o":17.41,"t":"2026-10-12T14:00:00Z","v":5931,"vw":17.395147},{"c":17.385,"h":17.5,"l":17.35,"n":191,"o":17.395,"t":"2026-10-12T14:15:00Z","v":5376,"vw":17.437662},{"c":17.27,"h":17.36,"l":17.215,"n":195,"o":17.265,"t":"2026-10-12T14:30:00Z","v":8344,"vw":17.251518},{"c":17.31,"h":17.35,"l":17.22,"n":158,"o":17.225,"t":"2026-10-12T14:45:00Z","v":6993,"vw":17.273504},{"c":17.415,"h":17.42,"l":17.24,"n":175,"o":17.31,"t":"2026-10-12T15:00:00Z","v":5980,"vw":17.335046},{"c":17.43,"h":17.5,"l":17.395,"n":136,"o":17.4,"t":"2026-10-12T15:15:00Z","v":6023,"vw":17.421599},{"c":17.4,"h":17.48,"l":17.4,"n":140,"o":17.45,"t":"2026-10-12T15:30:00Z","v":6379,"vw":17.411847},{"c":17.36,"h":17.41,"l":17.34,"n":508,"o":17.4,"t":"2026-10-12T15:45:00Z","v":48460,"vw":17.385932},{"c":17.18,"h":17.38,"l":17.14,"n":148,"o":17.37,"t":"2026-10-12T16:00:00Z","v":6576,"vw":17.304456},{"c":17.4,"h":17.4,"l":17.1302,"n":195,"o":17.185,"t":"2026-10-12T16:15:00Z","v":10438,"vw":17.229562},{"c":17.48,"h":17.48,"l":17.39,"n":131,"o":17.4,"t":"2026-10-12T16:30:00Z","v":6018,"vw":17.419014},{"c":17.35,"h":17.49,"l":17.34,"n":117,"o":17.49,"t":"2026-10-12T16:45:00Z","v":5323,"vw":17.437994},{"c":17.535,"h":17.555,"l":17.33,"n":488,"o":17.355,"t":"2026-10-12T17:00:00Z","v":34625,"vw":17.45723},{"c":17.45,"h":17.6,"l":17.39,"n":575,"o":17.535,"t":"2026-10-12T17:15:00Z","v":39447,"vw":17.546374},{"c":17.37,"h":17.51,"l":17.335,"n":306,"o":17.455,"t":"2026-10-12T17:30:00Z","v":16731,"vw":17.440348},{"c":17.32,"h":17.34,"l":17.24,"n":215,"o":17.34,"t":"2026-10-12T17:45:00Z","v":16377,"vw":17.280477},{"c":17.38,"h":17.39,"l":17.355,"n":145,"o":17.36,"t":"2026-10-12T18:00:00Z","v":4999,"vw":17.376374},{"c":17.36,"h":17.37,"l":17.35,"n":91,"o":17.35,"t":"2026-10-12T18:15:00Z","v":2541,"vw":17.358333},{"c":17.34,"h":17.39,"l":17.31,"n":362,"o":17.37,"t":"2026-10-12T18:30:00Z","v":24045,"vw":17.348684},{"c":17.32,"h":17.34,"l":17.305,"n":157,"o":17.34,"t":"2026-10-12T18:45:00Z","v":6732,"vw":17.318303},{"c":17.246,"h":17.31,"l":17.18,"n":507,"o":17.3,"t":"2026-10-12T19:00:00Z","v":45530,"vw":17.265039},{"c":17.14,"h":17.25,"l":17.11,"n":390,"o":17.24,"t":"2026-10-12T19:15:00Z","v":21354,"vw":17.183336},{"c":17.19,"h":17.2,"l":17.11,"n":410,"o":17.14,"t":"2026-10-12T19:30:00Z","v":23554,"vw":17.150292},{"c":17.35,"h":17.38,"l":17.19,"n":1728,"o":17.19,"t":"2026-10-12T19:45:00Z","v":98742,"vw":17.334882},{"c":17.33,"h":17.33,"l":17.33,"n":17,"o":17.33,"t":"2026-10-12T20:00:00Z","v":85523,"vw":17.33},{"c":17.38,"h":17.53,"l":17.3,"n":72,"o":17.45,"t":"2026-10-13T11:00:00Z","v":5039,"vw":17.401363},{"c":17.4,"h":17.45,"l":17.4,"n":16,"o":17.45,"t":"2026-10-13T12:00:00Z","v":3626,"vw":17.427601},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-13T13:15:00Z","v":100,"vw":17.29},{"c":17.01,"h":17.61,"l":17.01,"n":112,"o":17.29,"t":"2026-10-13T13:30:00Z","v":10082,"vw":17.261684},{"c":17.175,"h":17.295,"l":17.015,"n":211,"o":17.265,"t":"2026-10-13T13:45:00Z","v":19307,"vw":17.252254},{"c":17.19,"h":17.33,"l":17.15,"n":222,"o":17.175,"t":"2026-10-13T14:00:00Z","v":19941,"vw":17.269106},{"c":17.15,"h":17.205,"l":17.15,"n":120,"o":17.18,"t":"2026-10-13T14:15:00Z","v":16016,"vw":17.165166},{"c":17.37,"h":17.38,"l":17.09,"n":503,"o":17.15,"t":"2026-10-13T14:30:00Z","v":34272,"vw":17.188932},{"c":17.25,"h":17.355,"l":17.25,"n":136,"o":17.32,"t":"2026-10-13T14:45:00Z","v":10567,"vw":17.343321},{"c":17.2,"h":17.22,"l":17.16,"n":163,"o":17.18,"t":"2026-10-13T15:00:00Z","v":6618,"vw":17.192074},{"c":17.18,"h":17.2,"l":17.12,"n":297,"o":17.2,"t":"2026-10-13T15:15:00Z","v":17279,"vw":17.166097},{"c":17.31,"h":17.31,"l":17.16,"n":580,"o":17.18,"t":"2026-10-13T15:30:00Z","v":53634,"vw":17.220567},{"c":17.41,"h":17.41,"l":17.29,"n":224,"o":17.34,"t":"2026-10-13T15:45:00Z","v":10226,"vw":17.327614},{"c":17.3,"h":17.42,"l":17.29,"n":230,"o":17.4,"t":"2026-10-13T16:00:00Z","v":20785,"vw":17.368508},{"c":17.36,"h":17.36,"l":17.31,"n":183,"o":17.32,"t":"2026-10-13T16:15:00Z","v":7087,"vw":17.328415},{"c":17.43,"h":17.43,"l":17.36,"n":168,"o":17.36,"t":"2026-10-13T16:30:00Z","v":5707,"vw":17.39625},{"c":17.39,"h":17.51,"l":17.39,"n":714,"o":17.44,"t":"2026-10-13T16:45:00Z","v":50200,"vw":17.451041},{"c":17.29,"h":17.46,"l":17.26,"n":799,"o":17.39,"t":"2026-10-13T17:00:00Z","v":129226,"vw":17.40155},{"c":17.32,"h":17.48,"l":17.29,"n":372,"o":17.295,"t":"2026-10-13T17:15:00Z","v":21739,"vw":17.393807},{"c":17.45,"h":17.475,"l":17.38,"n":317,"o":17.43,"t":"2026-10-13T17:30:00Z","v":19875,"vw":17.415853},{"c":17.285,"h":17.495,"l":17.275,"n":373,"o":17.46,"t":"2026-10-13T17:45:00Z","v":43821,"vw":17.359013},{"c":17.3225,"h":17.38,"l":17.28,"n":459,"o":17.32,"t":"2026-10-13T18:00:00Z","v":55405,"vw":17.336649},{"c":17.43,"h":17.43,"l":17.31,"n":683,"o":17.32,"t":"2026-10-13T18:15:00Z","v":98272,"vw":17.375862},{"c":17.52,"h":17.55,"l":17.41,"n":442,"o":17.43,"t":"2026-10-13T18:30:00Z","v":28748,"vw":17.460097},{"c":17.5,"h":17.53,"l":17.49,"n":189,"o":17.5,"t":"2026-10-13T18:45:00Z","v":8205,"vw":17.503559},{"c":17.5,"h":17.53,"l":17.47,"n":310,"o":17.49,"t":"2026-10-13T19:00:00Z","v":11470,"vw":17.502989},{"c":17.42,"h":17.505,"l":17.1,"n":581,"o":17.505,"t":"2026-10-13T19:15:00Z","v":41075,"vw":17.349318},{"c":17.27,"h":17.435,"l":17.27,"n":850,"o":17.42,"t":"2026-10-13T19:30:00Z","v":52896,"vw":17.378676},{"c":17.37,"h":17.39,"l":17.15,"n":3098,"o":17.285,"t":"2026-10-13T19:45:00Z","v":251723,"vw":17.313669},{"c":17.34,"h":17.37,"l":17.34,"n":19,"o":17.37,"t":"2026-10-13T20:00:00Z","v":183922,"vw":17.340018},{"c":17.33,"h":17.33,"l":17.33,"n":2,"o":17.33,"t":"2026-10-13T22:15:00Z","v":147,"vw":17.33},{"c":17.4,"h":17.4,"l":17.4,"n":18,"o":17.4,"t":"2026-10-14T12:00:00Z","v":836,"vw":17.4},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-14T13:00:00Z","v":120,"vw":17.29},{"c":17.06,"h":17.06,"l":17.06,"n":9,"o":17.06,"t":"2026-10-14T13:15:00Z","v":149,"vw":17.06},{"c":17.68,"h":17.68,"l":17.16,"n":264,"o":17.23,"t":"2026-10-14T13:30:00Z","v":19396,"vw":17.327358},{"c":17.465,"h":17.52,"l":17.45,"n":308,"o":17.49,"t":"2026-10-14T13:45:00Z","v":20135,"vw":17.497012},{"c":17.285,"h":17.55,"l":17.285,"n":430,"o":17.465,"t":"2026-10-14T14:00:00Z","v":48121,"vw":17.46677},{"c":17.3775,"h":17.48,"l":17.28,"n":290,"o":17.29,"t":"2026-10-14T14:15:00Z","v":22624,"vw":17.388449},{"c":17.495,"h":17.5,"l":17.31,"n":255,"o":17.39,"t":"2026-10-14T14:30:00Z","v":19069,"vw":17.384504},{"c":17.41,"h":17.51,"l":17.4,"n":217,"o":17.475,"t":"2026-10-14T14:45:00Z","v":8248,"vw":17.449538},{"c":17.355,"h":17.43,"l":17.32,"n":441,"o":17.4,"t":"2026-10-14T15:00:00Z","v":25412,"vw":17.384498},{"c":17.49,"h":17.52,"l":17.21,"n":676,"o":17.35,"t":"2026-10-14T15:15:00Z","v":100270,"vw":17.325883},{"c":17.51,"h":17.58,"l":17.475,"n":242,"o":17.475,"t":"2026-10-14T15:30:00Z","v":10733,"vw":17.522677},{"c":17.445,"h":17.58,"l":17.44,"n":206,"o":17.51,"t":"2026-10-14T15:45:00Z","v":8931,"vw":17.543527},{"c":17.35,"h":17.445,"l":17.25,"n":658,"o":17.4,"t":"2026-10-14T16:00:00Z","v":221861,"vw":17.375381},{"c":17.38,"h":17.4,"l":17.26,"n":251,"o":17.35,"t":"2026-10-14T16:15:00Z","v":56401,"vw":17.344648},{"c":17.26,"h":17.41,"l":17.235,"n":370,"o":17.385,"t":"2026-10-14T16:30:00Z","v":53078,"vw":17.336837},{"c":17.28,"h":17.31,"l":17.235,"n":336,"o":17.25,"t":"2026-10-14T16:45:00Z","v":43781,"vw":17.272126},{"c":17.215,"h":17.3,"l":17.18,"n":280,"o":17.29,"t":"2026-10-14T17:00:00Z","v":28324,"vw":17.252998},{"c":17.29,"h":17.31,"l":17.215,"n":204,"o":17.215,"t":"2026-10-14T17:15:00Z","v":9533,"vw":17.267929},{"c":17.41,"h":17.41,"l":17.295,"n":417,"o":17.295,"t":"2026-10-14T17:30:00Z","v":24189,"vw":17.361626},{"c":17.375,"h":17.42,"l":17.29,"n":206,"o":17.41,"t":"2026-10-14T17:45:00Z","v":10734,"vw":17.341125},{"c":17.33,"h":17.38,"l":17.285,"n":183,"o":17.38,"t":"2026-10-14T18:00:00Z","v":7384,"vw":17.31991},{"c":17.3,"h":17.36,"l":17.17,"n":528,"o":17.36,"t":"2026-10-14T18:15:00Z","v":64975,"vw":17.25007},{"c":17.3,"h":17.325,"l":17.27,"n":311,"o":17.285,"t":"2026-10-14T18:30:00Z","v":29122,"vw":17.297732},{"c":17.34,"h":17.34,"l":17.27,"n":320,"o":17.295,"t":"2026-10-14T18:45:00Z","v":19928,"vw":17.303979},{"c":17.4,"h":17.405,"l":17.28,"n":753,"o":17.31,"t":"2026-10-14T19:00:00Z","v":134027,"vw":17.349187},{"c":17.36,"h":17.455,"l":17.32,"n":519,"o":17.4,"t":"2026-10-14T19:15:00Z","v":64780,"vw":17.381884},{"c":17.34,"h":17.41,"l":17.33,"n":615,"o":17.37,"t":"2026-10-14T19:30:00Z","v":32376,"vw":17.368351},{"c":17.33,"h":17.35,"l":17.11,"n":2337,"o":17.34,"t":"2026-10-14T19:45:00Z","v":175341,"vw":17.221225},{"c":17.34,"h":17.34,"l":17.34,"n":15,"o":17.34,"t":"2026-10-14T20:00:00Z","v":156102,"vw":17.34},{"c":17.35,"h":17.54,"l":17.34,"n":98,"o":17.4,"t":"2026-10-15T11:00:00Z","v":5076,"vw":17.423979},{"c":17.51,"h":17.725,"l":17.25,"n":183,"o":17.51,"t":"2026-10-15T13:30:00Z","v":18918,"vw":17.514385},{"c":17.71,"h":17.72,"l":17.4,"n":347,"o":17.5,"t":"2026-10-15T13:45:00Z","v":29837,"vw":17.60808},{"c":17.8425,"h":17.8425,"l":17.655,"n":359,"o":17.72,"t":"2026-10-15T14:00:00Z","v":31014,"vw":17.767083},{"c":17.6325,"h":17.95,"l":17.615,"n":338,"o":17.805,"t":"2026-10-15T14:15:00Z","v":18484,"vw":17.835542},{"c":17.765,"h":17.81,"l":17.58,"n":212,"o":17.625,"t":"2026-10-15T14:30:00Z","v":7623,"vw":17.687188},{"c":17.69,"h":17.78,"l":17.62,"n":262,"o":17.78,"t":"2026-10-15T14:45:00Z","v":8289,"vw":17.677117},{"c":17.72,"h":17.74,"l":17.7,"n":102,"o":17.74,"t":"2026-10-15T15:00:00Z","v":5195,"vw":17.728122},{"c":17.715,"h":17.78,"l":17.66,"n":272,"o":17.72,"t":"2026-10-15T15:15:00Z","v":19615,"vw":17.720762},{"c":17.755,"h":17.84,"l":17.66,"n":327,"o":17.73,"t":"2026-10-15T15:30:00Z","v":13848,"vw":17.770365},{"c":17.86,"h":17.88,"l":17.755,"n":159,"o":17.755,"t":"2026-10-15T15:45:00Z","v":6889,"vw":17.805265},{"c":17.665,"h":17.95,"l":17.61,"n":372,"o":17.86,"t":"2026-10-15T16:00:00Z","v":24673,"vw":17.81054},{"c":17.665,"h":17.7,"l":17.54,"n":151,"o":17.61,"t":"2026-10-15T16:15:00Z","v":7028,"vw":17.638289},{"c":17.68,"h":17.69,"l":17.62,"n":203,"o":17.67,"t":"2026-10-15T16:30:00Z","v":9469,"vw":17.66088},{"c":17.59,"h":17.66,"l":17.59,"n":163,"o":17.66,"t":"2026-10-15T16:45:00Z","v":6389,"vw":17.633298},{"c":17.43,"h":17.605,"l":17.43,"n":319,"o":17.6,"t":"2026-10-15T17:00:00Z","v":18222,"vw":17.548988},{"c":17.53,"h":17.59,"l":17.42,"n":309,"o":17.455,"t":"2026-10-15T17:15:00Z","v":16059,"vw":17.492899},{"c":17.565,"h":17.565,"l":17.485,"n":205,"o":17.52,"t":"2026-10-15T17:30:00Z","v":9316,"vw":17.51846},{"c":17.54,"h":17.58,"l":17.53,"n":130,"o":17.56,"t":"2026-10-15T17:45:00Z","v":5401,"vw":17.559085},{"c":17.52,"h":17.56,"l":17.48,"n":347,"o":17.56,"t":"2026-10-15T18:00:00Z","v":22334,"vw":17.508261},{"c":17.55,"h":17.6,"l":17.52,"n":216,"o":17.52,"t":"2026-10-15T18:15:00Z","v":11534,"vw":17.557606},{"c":17.54,"h":17.57,"l":17.46,"n":272,"o":17.55,"t":"2026-10-15T18:30:00Z","v":13652,"vw":17.524085},{"c":17.62,"h":17.62,"l":17.55,"n":200,"o":17.55,"t":"2026-10-15T18:45:00Z","v":6902,"vw":17.590256},{"c":17.655,"h":17.71,"l":17.62,"n":324,"o":17.62,"t":"2026-10-15T19:00:00Z","v":14908,"vw":17.655606},{"c":17.65,"h":17.7,"l":17.63,"n":600,"o":17.655,"t":"2026-10-15T19:15:00Z","v":42690,"vw":17.661413},{"c":17.805,"h":17.82,"l":17.65,"n":473,"o":17.65,"t":"2026-10-15T19:30:00Z","v":18326,"vw":17.737887},{"c":17.58,"h":17.86,"l":17.56,"n":2248,"o":17.805,"t":"2026-10-15T19:45:00Z","v":128454,"vw":17.686979},{"c":17.62,"h":17.62,"l":17.62,"n":16,"o":17.62,"t":"2026-10-15T20:00:00Z","v":128012,"vw":17.62},{"c":17.235,"h":17.78,"l":17.19,"n":61,"o":17.6,"t":"2026-10-16T13:30:00Z","v":10747,"vw":17.521775},{"c":16.91,"h":17.235,"l":16.9,"n":402,"o":17.23,"t":"2026-10-16T13:45:00Z","v":32089,"vw":17.057659},{"c":17.11,"h":17.14,"l":16.92,"n":342,"o":16.95,"t":"2026-10-16T14:00:00Z","v":18662,"vw":17.013191},{"c":16.99,"h":17.105,"l":16.99,"n":145,"o":17.1,"t":"2026-10-16T14:15:00Z","v":7576,"vw":17.055659},{"c":17.125,"h":17.19,"l":17,"n":384,"o":17,"t":"2026-10-16T14:30:00Z","v":21152,"vw":17.121483},{"c":17.15,"h":17.155,"l":17.07,"n":165,"o":17.15,"t":"2026-10-16T14:45:00Z","v":10526,"vw":17.117718},{"c":17.11,"h":17.17,"l":17.09,"n":274,"o":17.17,"t":"2026-10-16T15:00:00Z","v":17190,"vw":17.126195},{"c":16.755,"h":17.105,"l":16.6909,"n":470,"o":17.105,"t":"2026-10-16T15:15:00Z","v":49095,"vw":16.856478},{"c":16.83,"h":16.9,"l":16.755,"n":300,"o":16.755,"t":"2026-10-16T15:30:00Z","v":18424,"vw":16.845116},{"c":16.84,"h":16.89,"l":16.77,"n":283,"o":16.825,"t":"2026-10-16T15:45:00Z","v":19023,"vw":16.805699},{"c":16.87,"h":16.89,"l":16.83,"n":250,"o":16.845,"t":"2026-10-16T16:00:00Z","v":15011,"vw":16.8545},{"c":16.895,"h":16.94,"l":16.87,"n":359,"o":16.87,"t":"2026-10-16T16:15:00Z","v":20290,"vw":16.898239},{"c":16.85,"h":16.95,"l":16.85,"n":337,"o":16.895,"t":"2026-10-16T16:30:00Z","v":17109,"vw":16.889626},{"c":16.925,"h":16.94,"l":16.85,"n":233,"o":16.85,"t":"2026-10-16T16:45:00Z","v":9199,"vw":16.890438},{"c":16.835,"h":16.95,"l":16.83,"n":300,"o":16.94,"t":"2026-10-16T17:00:00Z","v":14122,"vw":16.892809},{"c":16.84,"h":16.86,"l":16.77,"n":319,"o":16.86,"t":"2026-10-16T17:15:00Z","v":19447,"vw":16.833088},{"c":16.985,"h":17.02,"l":16.84,"n":414,"o":16.84,"t":"2026-10-16T17:30:00Z","v":33685,"vw":16.969462},{"c":16.89,"h":17.02,"l":16.87,"n":393,"o":17.02,"t":"2026-10-16T17:45:00Z","v":33936,"vw":16.934511},{"c":16.87,"h":16.95,"l":16.83,"n":183,"o":16.895,"t":"2026-10-16T18:00:00Z","v":12624,"vw":16.874064},{"c":16.885,"h":16.95,"l":16.84,"n":255,"o":16.86,"t":"2026-10-16T18:15:00Z","v":27345,"vw":16.88239},{"c":16.975,"h":17,"l":16.885,"n":285,"o":16.885,"t":"2026-10-16T18:30:00Z","v":14267,"vw":16.952242},{"c":16.97,"h":16.99,"l":16.96,"n":160,"o":16.98,"t":"2026-10-16T18:45:00Z","v":8317,"vw":16.97435},{"c":17.02,"h":17.02,"l":16.93,"n":257,"o":16.96,"t":"2026-10-16T19:00:00Z","v":16134,"vw":16.984738},{"c":17.01,"h":17.04,"l":16.95,"n":486,"o":17.02,"t":"2026-10-16T19:15:00Z","v":29489,"vw":16.990023},{"c":16.79,"h":17.0328,"l":16.785,"n":431,"o":17.02,"t":"2026-10-16T19:30:00Z","v":30466,"vw":16.917079},{"c":16.78,"h":16.83,"l":16.69,"n":2020,"o":16.81,"t":"2026-10-16T19:45:00Z","v":149847,"vw":16.774956},{"c":16.78,"h":16.78,"l":16.78,"n":13,"o":16.78,"t":"2026-10-16T20:00:00Z","v":154360,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-16T20:30:00Z","v":270,"vw":16.78},{"c":16.9,"h":16.9,"l":16.9,"n":8,"o":16.9,"t":"2026-10-19T08:00:00Z","v":524,"vw":16.9},{"c":16.85,"h":17.21,"l":16.85,"n":16,"o":16.89,"t":"2026-10-19T08:15:00Z","v":2221,"vw":17.002819},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-19T11:15:00Z","v":188,"vw":17},{"c":16.785,"h":17.6,"l":16.6,"n":399,"o":16.92,"t":"2026-10-19T13:30:00Z","v":112809,"vw":17.062909},{"c":16.78,"h":16.89,"l":16.7,"n":52,"o":16.72,"t":"2026-10-19T13:45:00Z","v":3197,"vw":16.777839},{"c":16.96,"h":17.13,"l":16.76,"n":99,"o":16.76,"t":"2026-10-19T14:00:00Z","v":31149,"vw":16.792645},{"c":17.205,"h":17.205,"l":16.95,"n":376,"o":16.95,"t":"2026-10-19T14:15:00Z","v":26600,"vw":17.097522},{"c":17.05,"h":17.21,"l":17.03,"n":207,"o":17.21,"t":"2026-10-19T14:30:00Z","v":25750,"vw":17.073248},{"c":17.14,"h":17.17,"l":17.03,"n":179,"o":17.05,"t":"2026-10-19T14:45:00Z","v":15468,"vw":17.086098},{"c":17.06,"h":17.11,"l":16.97,"n":126,"o":17.11,"t":"2026-10-19T15:00:00Z","v":9422,"vw":17.043122},{"c":17.095,"h":17.13,"l":17.05,"n":256,"o":17.09,"t":"2026-10-19T15:15:00Z","v":19132,"vw":17.103676},{"c":17.16,"h":17.19,"l":17.1,"n":261,"o":17.1,"t":"2026-10-19T15:30:00Z","v":13279,"vw":17.151012},{"c":17.06,"h":17.17,"l":17.06,"n":238,"o":17.16,"t":"2026-10-19T15:45:00Z","v":13691,"vw":17.111113},{"c":17.15,"h":17.17,"l":17.03,"n":121,"o":17.04,"t":"2026-10-19T16:00:00Z","v":8283,"vw":17.106512},{"c":17.2,"h":17.21,"l":17.135,"n":309,"o":17.16,"t":"2026-10-19T16:15:00Z","v":20004,"vw":17.174512},{"c":17.3,"h":17.31,"l":17.16,"n":194,"o":17.19,"t":"2026-10-19T16:30:00Z","v":10542,"vw":17.239383},{"c":17.3,"h":17.31,"l":17.26,"n":42,"o":17.26,"t":"2026-10-19T16:45:00Z","v":2535,"vw":17.28},{"c":17.365,"h":17.365,"l":17.31,"n":61,"o":17.32,"t":"2026-10-19T17:00:00Z","v":1926,"vw":17.336667},{"c":17.37,"h":17.38,"l":17.31,"n":119,"o":17.33,"t":"2026-10-19T17:15:00Z","v":5933,"vw":17.338196},{"c":17.16,"h":17.3473,"l":17.16,"n":218,"o":17.3473,"t":"2026-10-19T17:30:00Z","v":9632,"vw":17.22102},{"c":17.11,"h":17.17,"l":17.1,"n":189,"o":17.17,"t":"2026-10-19T17:45:00Z","v":12596,"vw":17.120252},{"c":17.06,"h":17.135,"l":17.015,"n":369,"o":17.11,"t":"2026-10-19T18:00:00Z","v":34768,"vw":17.071046},{"c":17.1,"h":17.16,"l":17.05,"n":189,"o":17.05,"t":"2026-10-19T18:15:00Z","v":10621,"vw":17.111545},{"c":17.17,"h":17.33,"l":17.11,"n":534,"o":17.135,"t":"2026-10-19T18:30:00Z","v":54491,"vw":17.21546},{"c":17.215,"h":17.24,"l":17.16,"n":369,"o":17.18,"t":"2026-10-19T18:45:00Z","v":23387,"vw":17.204918},{"c":17.33,"h":17.34,"l":17.23,"n":309,"o":17.23,"t":"2026-10-19T19:00:00Z","v":19399,"vw":17.268394},{"c":17.34,"h":17.34,"l":17.27,"n":408,"o":17.33,"t":"2026-10-19T19:15:00Z","v":23338,"vw":17.302756},{"c":17.32,"h":17.445,"l":17.32,"n":446,"o":17.35,"t":"2026-10-19T19:30:00Z","v":18676,"vw":17.40389},{"c":17.5,"h":17.5,"l":17.25,"n":2767,"o":17.33,"t":"2026-10-19T19:45:00Z","v":146005,"vw":17.368978},{"c":17.47,"h":17.47,"l":17.47,"n":15,"o":17.47,"t":"2026-10-19T20:00:00Z","v":175251,"vw":17.47},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-19T20:30:00Z","v":630,"vw":17.47},{"c":17.77,"h":18.01,"l":17.77,"n":28,"o":18.01,"t":"2026-10-20T13:15:00Z","v":1766,"vw":17.980037},{"c":17.71,"h":17.85,"l":17.31,"n":44,"o":17.79,"t":"2026-10-20T13:30:00Z","v":10874,"vw":17.715614},{"c":18.02,"h":18.1,"l":17.65,"n":209,"o":17.66,"t":"2026-10-20T13:45:00Z","v":17632,"vw":17.920319},{"c":18.16,"h":18.31,"l":17.92,"n":280,"o":18.02,"t":"2026-10-20T14:00:00Z","v":24923,"vw":18.190029},{"c":18.205,"h":18.3,"l":18.115,"n":407,"o":18.26,"t":"2026-10-20T14:15:00Z","v":20063,"vw":18.228669},{"c":18.5,"h":18.5125,"l":18.215,"n":298,"o":18.25,"t":"2026-10-20T14:30:00Z","v":16942,"vw":18.372336},{"c":18.6,"h":18.6,"l":18.435,"n":206,"o":18.505,"t":"2026-10-20T14:45:00Z","v":9922,"vw":18.512599},{"c":18.41,"h":18.645,"l":18.4,"n":382,"o":18.61,"t":"2026-10-20T15:00:00Z","v":18566,"vw":18.531651},{"c":18.52,"h":18.54,"l":18.36,"n":394,"o":18.47,"t":"2026-10-20T15:15:00Z","v":39888,"vw":18.427532},{"c":18.44,"h":18.52,"l":18.415,"n":229,"o":18.52,"t":"2026-10-20T15:30:00Z","v":8150,"vw":18.453615},{"c":18.48,"h":18.51,"l":18.38,"n":176,"o":18.44,"t":"2026-10-20T15:45:00Z","v":7264,"vw":18.437369},{"c":18.21,"h":18.43,"l":18.21,"n":160,"o":18.43,"t":"2026-10-20T16:00:00Z","v":4964,"vw":18.347014},{"c":18.29,"h":18.29,"l":18.175,"n":173,"o":18.22,"t":"2026-10-20T16:15:00Z","v":5914,"vw":18.221212},{"c":18.295,"h":18.33,"l":18.28,"n":174,"o":18.31,"t":"2026-10-20T16:30:00Z","v":4412,"vw":18.304277},{"c":18.28,"h":18.33,"l":18.26,"n":214,"o":18.28,"t":"2026-10-20T16:45:00Z","v":6629,"vw":18.299592},{"c":18.28,"h":18.29,"l":18.23,"n":121,"o":18.26,"t":"2026-10-20T17:00:00Z","v":3906,"vw":18.266367},{"c":18.4,"h":18.42,"l":18.3,"n":185,"o":18.3,"t":"2026-10-20T17:15:00Z","v":7041,"vw":18.366461},{"c":18.38,"h":18.44,"l":18.37,"n":151,"o":18.37,"t":"2026-10-20T17:30:00Z","v":4096,"vw":18.410308},{"c":18.39,"h":18.43,"l":18.38,"n":192,"o":18.4,"t":"2026-10-20T17:45:00Z","v":5892,"vw":18.403491},{"c":18.47,"h":18.51,"l":18.38,"n":472,"o":18.39,"t":"2026-10-20T18:00:00Z","v":30928,"vw":18.458197},{"c":18.465,"h":18.5,"l":18.35,"n":328,"o":18.5,"t":"2026-10-20T18:15:00Z","v":15000,"vw":18.397982},{"c":18.37,"h":18.44,"l":18.34,"n":253,"o":18.44,"t":"2026-10-20T18:30:00Z","v":8024,"vw":18.389176},{"c":18.395,"h":18.45,"l":18.38,"n":359,"o":18.38,"t":"2026-10-20T18:45:00Z","v":14209,"vw":18.419309},{"c":18.375,"h":18.45,"l":18.375,"n":414,"o":18.4,"t":"2026-10-20T19:00:00Z","v":14445,"vw":18.415162},{"c":18.4,"h":18.43,"l":18.3,"n":467,"o":18.37,"t":"2026-10-20T19:15:00Z","v":22552,"vw":18.380956},{"c":18.39,"h":18.45,"l":18.39,"n":517,"o":18.395,"t":"2026-10-20T19:30:00Z","v":22360,"vw":18.411581},{"c":18.37,"h":18.4,"l":18.3,"n":1178,"o":18.4,"t":"2026-10-20T19:45:00Z","v":60594,"vw":18.341196},{"c":18.35,"h":18.35,"l":18.35,"n":11,"o":18.35,"t":"2026-10-20T20:00:00Z","v":67917,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-20T21:00:00Z","v":4921,"vw":18.35},{"c":18.29,"h":18.29,"l":18.29,"n":3,"o":18.29,"t":"2026-10-21T08:45:00Z","v":177,"vw":18.29},{"c":18.36,"h":18.78,"l":18.28,"n":118,"o":18.34,"t":"2026-10-21T13:30:00Z","v":9340,"vw":18.429784},{"c":18.46,"h":18.57,"l":18.36,"n":119,"o":18.5,"t":"2026-10-21T13:45:00Z","v":8595,"vw":18.460537},{"c":18.33,"h":18.54,"l":18.33,"n":254,"o":18.46,"t":"2026-10-21T14:00:00Z","v":10109,"vw":18.436624},{"c":18.425,"h":18.54,"l":18.355,"n":209,"o":18.355,"t":"2026-10-21T14:15:00Z","v":17661,"vw":18.45983},{"c":18.52,"h":18.52,"l":18.45,"n":136,"o":18.47,"t":"2026-10-21T14:30:00Z","v":5823,"vw":18.491427},{"c":18.43,"h":18.52,"l":18.43,"n":72,"o":18.52,"t":"2026-10-21T14:45:00Z","v":3419,"vw":18.472678},{"c":18.43,"h":18.52,"l":18.35,"n":455,"o":18.435,"t":"2026-10-21T15:00:00Z","v":53408,"vw":18.430112},{"c":18.435,"h":18.485,"l":18.36,"n":110,"o":18.485,"t":"2026-10-21T15:15:00Z","v":4867,"vw":18.433346},{"c":18.4,"h":18.51,"l":18.355,"n":200,"o":18.435,"t":"2026-10-21T15:30:00Z","v":13384,"vw":18.427448},{"c":18.39,"h":18.45,"l":18.37,"n":224,"o":18.38,"t":"2026-10-21T15:45:00Z","v":10694,"vw":18.413371},{"c":18.29,"h":18.37,"l":18.25,"n":147,"o":18.37,"t":"2026-10-21T16:00:00Z","v":9751,"vw":18.347947},{"c":18.35,"h":18.365,"l":18.24,"n":225,"o":18.26,"t":"2026-10-21T16:15:00Z","v":12366,"vw":18.311808},{"c":18.358,"h":18.45,"l":18.34,"n":249,"o":18.38,"t":"2026-10-21T16:30:00Z","v":14157,"vw":18.39224},{"c":18.31,"h":18.38,"l":18.31,"n":230,"o":18.36,"t":"2026-10-21T16:45:00Z","v":11502,"vw":18.346066},{"c":18.27,"h":18.365,"l":18.25,"n":270,"o":18.31,"t":"2026-10-21T17:00:00Z","v":14068,"vw":18.308219},{"c":18.22,"h":18.245,"l":18.2,"n":110,"o":18.245,"t":"2026-10-21T17:15:00Z","v":5513,"vw":18.217445},{"c":18.265,"h":18.28,"l":18.21,"n":163,"o":18.215,"t":"2026-10-21T17:30:00Z","v":9103,"vw":18.257931},{"c":18.175,"h":18.265,"l":18.175,"n":171,"o":18.265,"t":"2026-10-21T17:45:00Z","v":7880,"vw":18.213413},{"c":18.1,"h":18.16,"l":18.1,"n":225,"o":18.16,"t":"2026-10-21T18:00:00Z","v":10808,"vw":18.124795},{"c":18.11,"h":18.13,"l":18.06,"n":512,"o":18.1,"t":"2026-10-21T18:15:00Z","v":38888,"vw":18.097288},{"c":18.16,"h":18.16,"l":18.08,"n":244,"o":18.11,"t":"2026-10-21T18:30:00Z","v":15509,"vw":18.119635},{"c":18.04,"h":18.18,"l":18.03,"n":153,"o":18.18,"t":"2026-10-21T18:45:00Z","v":7646,"vw":18.070628},{"c":18.035,"h":18.1,"l":18,"n":292,"o":18,"t":"2026-10-21T19:00:00Z","v":13436,"vw":18.044337},{"c":18.135,"h":18.145,"l":17.975,"n":340,"o":18.035,"t":"2026-10-21T19:15:00Z","v":18604,"vw":18.054008},{"c":18.05,"h":18.16,"l":18.02,"n":611,"o":18.135,"t":"2026-10-21T19:30:00Z","v":38281,"vw":18.069646},{"c":17.9,"h":18.08,"l":17.9,"n":2113,"o":18.05,"t":"2026-10-21T19:45:00Z","v":139553,"vw":17.981148},{"c":17.91,"h":17.91,"l":17.91,"n":17,"o":17.91,"t":"2026-10-21T20:00:00Z","v":125725,"vw":17.91},{"c":17.51,"h":17.54,"l":17.4,"n":39,"o":17.5,"t":"2026-10-22T10:45:00Z","v":2193,"vw":17.497156},{"c":18,"h":18.9,"l":17.95,"n":74,"o":18,"t":"2026-10-22T13:15:00Z","v":7141,"vw":18.310642},{"c":18.07,"h":18.07,"l":17.55,"n":130,"o":17.92,"t":"2026-10-22T13:30:00Z","v":16712,"vw":17.908},{"c":18.06,"h":18.07,"l":17.805,"n":175,"o":18.05,"t":"2026-10-22T13:45:00Z","v":15288,"vw":18.00719},{"c":17.72,"h":18.07,"l":17.7,"n":261,"o":18.06,"t":"2026-10-22T14:00:00Z","v":17163,"vw":17.945841},{"c":17.55,"h":17.66,"l":17.53,"n":142,"o":17.64,"t":"2026-10-22T14:15:00Z","v":7246,"vw":17.619352},{"c":17.6,"h":17.6,"l":17.415,"n":499,"o":17.52,"t":"2026-10-22T14:30:00Z","v":49617,"vw":17.496453},{"c":17.56,"h":17.615,"l":17.49,"n":215,"o":17.6,"t":"2026-10-22T14:45:00Z","v":14504,"vw":17.572354},{"c":17.395,"h":17.585,"l":17.395,"n":302,"o":17.585,"t":"2026-10-22T15:00:00Z","v":24544,"vw":17.474423},{"c":17.485,"h":17.56,"l":17.39,"n":404,"o":17.39,"t":"2026-10-22T15:15:00Z","v":23226,"vw":17.495788},{"c":17.47,"h":17.56,"l":17.41,"n":353,"o":17.485,"t":"2026-10-22T15:30:00Z","v":32204,"vw":17.494558},{"c":17.49,"h":17.54,"l":17.475,"n":148,"o":17.48,"t":"2026-10-22T15:45:00Z","v":5790,"vw":17.495371},{"c":17.44,"h":17.505,"l":17.44,"n":78,"o":17.505,"t":"2026-10-22T16:00:00Z","v":3027,"vw":17.454917}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.4871117932877667,"strike":22.34536752796764,"iv":1.1798858514967443,"gamma":0.03964953257371739,"theta":-0.02365923072924936,"vega":0.03317523534632044,"rho":0.01234005882805681,"breakevenPct":42.38806950261126},{"delta":0.5,"premium":2.812487985002834,"strike":20.989633395821528,"iv":1.1282827043028085,"gamma":0.040526326118620046,"theta":-0.022227109885903224,"vega":0.032275413392403786,"rho":0.013623347111892465,"breakevenPct":36.480053789130494},{"delta":0.55,"premium":3.137864176717901,"strike":19.633899263675413,"iv":1.0766795571088725,"gamma":0.04140311966352271,"theta":-0.02079498904255709,"vega":0.03137559143848713,"rho":0.01490663539572812,"breakevenPct":30.572038075649722},{"delta":0.6,"premium":3.4632403684329676,"strike":18.278165131529303,"iv":1.025076409914937,"gamma":0.04227991320842537,"theta":-0.019362868199210955,"vega":0.030475769484570474,"rho":0.016189923679563772,"breakevenPct":24.664022362168964},{"delta":0.65,"premium":3.7886165601480353,"strike":16.922430999383188,"iv":0.973473262721001,"gamma":0.04315670675332803,"theta":-0.01793074735586482,"vega":0.029575947530653818,"rho":0.01747321196339943,"breakevenPct":18.756006648688192},{"delta":0.7,"premium":4.113992751863102,"strike":15.566696867237075,"iv":0.9218701155270652,"gamma":0.04403350029823069,"theta":-0.016498626512518686,"vega":0.02867612557673716,"rho":0.018756500247235082,"breakevenPct":12.84799093520743},{"delta":0.75,"premium":4.661439588688946,"strike":14.376606683804628,"iv":0.9089277634961439,"gamma":0.04110848329048843,"theta":-0.015002313624678664,"vega":0.026404884318766066,"rho":0.01953956517041772,"breakevenPct":9.163109360628278},{"delta":0.8,"premium":5.368380462724937,"strike":13.30548414738646,"iv":0.9237520994001713,"gamma":0.035452956298200514,"theta":-0.013459897172236503,"vega":0.023148671808054837,"rho":0.019963363143853,"breakevenPct":7.074911755225884},{"delta":0.85,"premium":6.252845528455284,"strike":12.079945799457995,"iv":0.9584734417344173,"gamma":0.028931707317073174,"theta":-0.011812737127371275,"vega":0.019490243902439027,"rho":0.019976044298795313,"breakevenPct":5.119216329777964},{"delta":0.9,"premium":7.675609756097562,"strike":10.386178861788617,"iv":1.0535276422764228,"gamma":0.019785365853658532,"theta":-0.009847967479674796,"vega":0.014612195121951216,"rho":0.01874211316540411,"breakevenPct":3.5653017080629428}],"put":[{"delta":0.45,"premium":2.824878048780488,"strike":18.015679442508713,"iv":0.7661524738675958,"gamma":0.06070313588850174,"theta":-0.013717491289198606,"vega":0.0329412543554007,"rho":-0.02553528779508583,"breakevenPct":12.89678099926478},{"delta":0.5,"premium":3.373658536585366,"strike":18.886759581881535,"iv":0.7657343554006969,"gamma":0.06087735191637631,"theta":-0.013578118466898955,"vega":0.03301094076655052,"rho":-0.02888004252349095,"breakevenPct":11.048732538439411},{"delta":0.55,"premium":3.922439024390245,"strike":19.757839721254356,"iv":0.7653162369337979,"gamma":0.06105156794425087,"theta":-0.013438745644599303,"vega":0.03308062717770035,"rho":-0.03222479725189607,"breakevenPct":9.200684077614039},{"delta":0.6,"premium":4.48356418918919,"strike":20.6097972972973,"iv":0.7490281756756757,"gamma":0.060343851351351355,"theta":-0.012521891891891892,"vega":0.03202675675675675,"rho":-0.0355920508691123,"breakevenPct":7.5330670406645215},{"delta":0.65,"premium":5.049442567567568,"strike":21.45439189189189,"iv":0.726629527027027,"gamma":0.059296554054054054,"theta":-0.011305675675675675,"vega":0.030540270270270266,"rho":-0.038967967493377706,"breakevenPct":5.934923599057777},{"delta":0.7,"premium":5.615320945945946,"strike":22.298986486486484,"iv":0.7042308783783784,"gamma":0.05824925675675676,"theta":-0.010089459459459459,"vega":0.029053783783783784,"rho":-0.042343884117643095,"breakevenPct":4.336780157451036},{"delta":0.75,"premium":6.37871287128713,"strike":23.28589108910891,"iv":0.6827106435643564,"gamma":0.05419628712871287,"theta":-0.008479702970297029,"vega":0.026279455445544553,"rho":-0.04616584834348437,"breakevenPct":3.055170769370521},{"delta":0.8,"premium":7.203795379537955,"strike":24.317244224422446,"iv":0.6614647689768977,"gamma":0.049204537953795376,"theta":-0.006747029702970294,"vega":0.02310288778877887,"rho":-0.05012712927427979,"breakevenPct":1.8724263481394061}]},"raw":{"call":[{"delta":0.45,"premium":2.4871117932877667,"strike":22.34536752796764,"iv":1.1798858514967443,"gamma":0.03964953257371739,"theta":-0.02365923072924936,"vega":0.03317523534632044,"rho":0.01234005882805681,"breakevenPct":42.38806950261126},{"delta":0.5,"premium":2.812487985002834,"strike":20.989633395821528,"iv":1.1282827043028085,"gamma":0.040526326118620046,"theta":-0.022227109885903224,"vega":0.032275413392403786,"rho":0.013623347111892465,"breakevenPct":36.480053789130494},{"delta":0.55,"premium":3.137864176717901,"strike":19.633899263675413,"iv":1.0766795571088725,"gamma":0.04140311966352271,"theta":-0.02079498904255709,"vega":0.03137559143848713,"rho":0.01490663539572812,"breakevenPct":30.572038075649722},{"delta":0.6,"premium":3.4632403684329676,"strike":18.278165131529303,"iv":1.025076409914937,"gamma":0.04227991320842537,"theta":-0.019362868199210955,"vega":0.030475769484570474,"rho":0.016189923679563772,"breakevenPct":24.664022362168964},{"delta":0.65,"premium":3.7886165601480353,"strike":16.922430999383188,"iv":0.973473262721001,"gamma":0.04315670675332803,"theta":-0.01793074735586482,"vega":0.029575947530653818,"rho":0.01747321196339943,"breakevenPct":18.756006648688192},{"delta":0.7,"premium":4.113992751863102,"strike":15.566696867237075,"iv":0.9218701155270652,"gamma":0.04403350029823069,"theta":-0.016498626512518686,"vega":0.02867612557673716,"rho":0.018756500247235082,"breakevenPct":12.84799093520743},{"delta":0.75,"premium":4.661439588688946,"strike":14.376606683804628,"iv":0.9089277634961439,"gamma":0.04110848329048843,"theta":-0.015002313624678664,"vega":0.026404884318766066,"rho":0.01953956517041772,"breakevenPct":9.163109360628278},{"delta":0.8,"premium":5.368380462724937,"strike":13.30548414738646,"iv":0.9237520994001713,"gamma":0.035452956298200514,"theta":-0.013459897172236503,"vega":0.023148671808054837,"rho":0.019963363143853,"breakevenPct":7.074911755225884},{"delta":0.85,"premium":6.252845528455284,"strike":12.079945799457995,"iv":0.9584734417344173,"gamma":0.028931707317073174,"theta":-0.011812737127371275,"vega":0.019490243902439027,"rho":0.019976044298795313,"breakevenPct":5.119216329777964},{"delta":0.9,"premium":7.675609756097562,"strike":10.386178861788617,"iv":1.0535276422764228,"gamma":0.019785365853658532,"theta":-0.009847967479674796,"vega":0.014612195121951216,"rho":0.01874211316540411,"breakevenPct":3.5653017080629428}],"put":[{"delta":0.45,"premium":2.824878048780488,"strike":18.015679442508713,"iv":0.7661524738675958,"gamma":0.06070313588850174,"theta":-0.013717491289198606,"vega":0.0329412543554007,"rho":-0.02553528779508583,"breakevenPct":12.89678099926478},{"delta":0.5,"premium":3.373658536585366,"strike":18.886759581881535,"iv":0.7657343554006969,"gamma":0.06087735191637631,"theta":-0.013578118466898955,"vega":0.03301094076655052,"rho":-0.02888004252349095,"breakevenPct":11.048732538439411},{"delta":0.55,"premium":3.922439024390245,"strike":19.757839721254356,"iv":0.7653162369337979,"gamma":0.06105156794425087,"theta":-0.013438745644599303,"vega":0.03308062717770035,"rho":-0.03222479725189607,"breakevenPct":9.200684077614039},{"delta":0.6,"premium":4.48356418918919,"strike":20.6097972972973,"iv":0.7490281756756757,"gamma":0.060343851351351355,"theta":-0.012521891891891892,"vega":0.03202675675675675,"rho":-0.0355920508691123,"breakevenPct":7.5330670406645215},{"delta":0.65,"premium":5.049442567567568,"strike":21.45439189189189,"iv":0.726629527027027,"gamma":0.059296554054054054,"theta":-0.011305675675675675,"vega":0.030540270270270266,"rho":-0.038967967493377706,"breakevenPct":5.934923599057777},{"delta":0.7,"premium":5.615320945945946,"strike":22.298986486486484,"iv":0.7042308783783784,"gamma":0.05824925675675676,"theta":-0.010089459459459459,"vega":0.029053783783783784,"rho":-0.042343884117643095,"breakevenPct":4.336780157451036},{"delta":0.75,"premium":6.37871287128713,"strike":23.28589108910891,"iv":0.6827106435643564,"gamma":0.05419628712871287,"theta":-0.008479702970297029,"vega":0.026279455445544553,"rho":-0.04616584834348437,"breakevenPct":3.055170769370521},{"delta":0.8,"premium":7.203795379537955,"strike":24.317244224422446,"iv":0.6614647689768977,"gamma":0.049204537953795376,"theta":-0.006747029702970294,"vega":0.02310288778877887,"rho":-0.05012712927427979,"breakevenPct":1.8724263481394061}]}},"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"}}