{"symbol":"BEX","url":"https://intraalpha.com/companies/BEX","capturedAt":"2026-10-22T23:44:49.705Z","state":"ready","quote":{"symbol":"BEX","last_price":18.35,"prev_close":25.84,"regular_close":21.24,"change":-7.49,"change_pct":-28.9861,"regular_change":-4.6,"regular_change_pct":-17.8019,"extended_change":-2.89,"extended_change_pct":-13.6064,"bid":18.41,"ask":18.5,"bid_size":300,"ask_size":3600,"volume":4942183,"vwap":21.381,"open":23.4,"high":23.9,"low":19.7701,"close":21.24,"trade_count":28718,"last_trade_at":"2026-10-22T23:44:35.33285049Z","last_quote_at":"2026-10-22T23:44:47.844742482Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:45.144711655-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":208500000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:49.099683+00:00"},"optionObservedAt":"2026-10-22T19:58:42.160Z","bars":[{"c":24.28,"h":25.01,"l":24.14,"n":583,"o":24.32,"t":"2026-10-15T08:00:00Z","v":68559,"vw":24.4531},{"c":24.31,"h":24.31,"l":23.9,"n":46,"o":24,"t":"2026-10-15T08:05:00Z","v":2148,"vw":24.080156},{"c":23.92,"h":23.94,"l":23.91,"n":43,"o":23.92,"t":"2026-10-15T08:10:00Z","v":5305,"vw":23.925188},{"c":23.84,"h":23.9,"l":23.62,"n":32,"o":23.9,"t":"2026-10-15T08:15:00Z","v":4091,"vw":23.789559},{"c":23.91,"h":24,"l":23.84,"n":17,"o":23.84,"t":"2026-10-15T08:25:00Z","v":2660,"vw":23.903891},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-15T08:30:00Z","v":506,"vw":24},{"c":23.99,"h":24.01,"l":23.99,"n":11,"o":24.01,"t":"2026-10-15T08:35:00Z","v":770,"vw":23.994615},{"c":23.72,"h":23.97,"l":23.61,"n":6,"o":23.97,"t":"2026-10-15T08:40:00Z","v":1011,"vw":23.824792},{"c":24.02,"h":24.02,"l":23.82,"n":13,"o":23.82,"t":"2026-10-15T08:45:00Z","v":1350,"vw":23.888465},{"c":24.2,"h":24.2,"l":24.07,"n":5,"o":24.07,"t":"2026-10-15T08:50:00Z","v":817,"vw":24.093245},{"c":24.2,"h":24.2,"l":24.19,"n":6,"o":24.19,"t":"2026-10-15T08:55:00Z","v":541,"vw":24.197778},{"c":24.2,"h":24.2,"l":24.13,"n":26,"o":24.13,"t":"2026-10-15T09:00:00Z","v":1515,"vw":24.166923},{"c":24.36,"h":24.36,"l":24.35,"n":8,"o":24.35,"t":"2026-10-15T09:10:00Z","v":707,"vw":24.356516},{"c":24.36,"h":24.37,"l":24.36,"n":17,"o":24.37,"t":"2026-10-15T09:15:00Z","v":567,"vw":24.366667},{"c":24.23,"h":24.25,"l":24.23,"n":4,"o":24.25,"t":"2026-10-15T09:20:00Z","v":769,"vw":24.232857},{"c":24.2211,"h":24.25,"l":24.2211,"n":2,"o":24.25,"t":"2026-10-15T09:25:00Z","v":385,"vw":24.228606},{"c":24.02,"h":24.22,"l":24.02,"n":37,"o":24.22,"t":"2026-10-15T09:30:00Z","v":2314,"vw":24.088662},{"c":23.8,"h":23.88,"l":23.8,"n":16,"o":23.88,"t":"2026-10-15T09:35:00Z","v":1409,"vw":23.837286},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-15T09:40:00Z","v":400,"vw":23.85},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-15T09:50:00Z","v":100,"vw":23.72},{"c":23.73,"h":23.73,"l":23.6,"n":56,"o":23.71,"t":"2026-10-15T09:55:00Z","v":7741,"vw":23.696455},{"c":23.6,"h":23.64,"l":23.6,"n":21,"o":23.64,"t":"2026-10-15T10:00:00Z","v":992,"vw":23.609231},{"c":23.5,"h":23.56,"l":23.5,"n":16,"o":23.56,"t":"2026-10-15T10:05:00Z","v":923,"vw":23.514666},{"c":23.62,"h":23.62,"l":23.48,"n":29,"o":23.5,"t":"2026-10-15T10:10:00Z","v":1978,"vw":23.513024},{"c":23.69,"h":23.69,"l":23.69,"n":2,"o":23.69,"t":"2026-10-15T10:15:00Z","v":493,"vw":23.69},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-15T10:20:00Z","v":175,"vw":23.7},{"c":23.69,"h":23.71,"l":23.65,"n":8,"o":23.7,"t":"2026-10-15T10:25:00Z","v":2310,"vw":23.696925},{"c":23.4477,"h":23.4477,"l":23.4477,"n":2,"o":23.4477,"t":"2026-10-15T10:35:00Z","v":189,"vw":23.4477},{"c":23.44,"h":23.44,"l":23.44,"n":2,"o":23.44,"t":"2026-10-15T10:40:00Z","v":3500,"vw":23.44},{"c":23.32,"h":23.42,"l":23.32,"n":25,"o":23.42,"t":"2026-10-15T10:45:00Z","v":613,"vw":23.39},{"c":23.2,"h":23.2,"l":23.2,"n":8,"o":23.2,"t":"2026-10-15T10:50:00Z","v":979,"vw":23.2},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-15T10:55:00Z","v":276,"vw":23.26},{"c":23.03,"h":23.43,"l":23,"n":111,"o":23.43,"t":"2026-10-15T11:00:00Z","v":24332,"vw":23.052896},{"c":23.06,"h":23.06,"l":22.66,"n":64,"o":23.05,"t":"2026-10-15T11:05:00Z","v":8694,"vw":22.864231},{"c":23.3,"h":23.3,"l":23.18,"n":43,"o":23.18,"t":"2026-10-15T11:10:00Z","v":7023,"vw":23.248171},{"c":23.08,"h":23.31,"l":23.08,"n":14,"o":23.31,"t":"2026-10-15T11:15:00Z","v":2146,"vw":23.231486},{"c":23.25,"h":23.3,"l":23.25,"n":11,"o":23.3,"t":"2026-10-15T11:20:00Z","v":1612,"vw":23.27},{"c":23.48,"h":23.48,"l":23.16,"n":31,"o":23.32,"t":"2026-10-15T11:25:00Z","v":13683,"vw":23.222587},{"c":23.5466,"h":23.6331,"l":23.35,"n":53,"o":23.41,"t":"2026-10-15T11:30:00Z","v":14459,"vw":23.487686},{"c":23.7186,"h":23.7186,"l":23.4723,"n":32,"o":23.541,"t":"2026-10-15T11:35:00Z","v":4516,"vw":23.57978},{"c":23.62,"h":23.8,"l":23.56,"n":46,"o":23.8,"t":"2026-10-15T11:40:00Z","v":4146,"vw":23.727145},{"c":23.56,"h":23.65,"l":23.55,"n":27,"o":23.65,"t":"2026-10-15T11:45:00Z","v":1785,"vw":23.5745},{"c":23.5224,"h":23.67,"l":23.5224,"n":9,"o":23.67,"t":"2026-10-15T11:50:00Z","v":3706,"vw":23.530089},{"c":23.5097,"h":23.7196,"l":23.44,"n":22,"o":23.7196,"t":"2026-10-15T11:55:00Z","v":1819,"vw":23.535706},{"c":23.69,"h":23.69,"l":23.45,"n":18,"o":23.45,"t":"2026-10-15T12:00:00Z","v":3237,"vw":23.620134},{"c":23.67,"h":23.7,"l":23.61,"n":12,"o":23.683,"t":"2026-10-15T12:05:00Z","v":4054,"vw":23.678106},{"c":23.8039,"h":23.8039,"l":23.67,"n":6,"o":23.67,"t":"2026-10-15T12:10:00Z","v":435,"vw":23.719707},{"c":23.7,"h":23.71,"l":23.7,"n":31,"o":23.7,"t":"2026-10-15T12:15:00Z","v":7315,"vw":23.701585},{"c":23.63,"h":23.75,"l":23.63,"n":17,"o":23.68,"t":"2026-10-15T12:20:00Z","v":1270,"vw":23.682316},{"c":24.2,"h":24.2,"l":23.8,"n":21,"o":24,"t":"2026-10-15T12:25:00Z","v":3943,"vw":24.142895},{"c":23.38,"h":24.1768,"l":23.29,"n":153,"o":23.88,"t":"2026-10-15T12:30:00Z","v":36487,"vw":23.396715},{"c":23.64,"h":23.66,"l":23.25,"n":64,"o":23.5,"t":"2026-10-15T12:35:00Z","v":6608,"vw":23.432749},{"c":23.44,"h":23.44,"l":23.44,"n":6,"o":23.44,"t":"2026-10-15T12:40:00Z","v":534,"vw":23.44},{"c":23.42,"h":23.5585,"l":23.42,"n":16,"o":23.5585,"t":"2026-10-15T12:45:00Z","v":3409,"vw":23.473383},{"c":23.28,"h":23.42,"l":23.26,"n":31,"o":23.42,"t":"2026-10-15T12:50:00Z","v":3596,"vw":23.336109},{"c":23.28,"h":23.39,"l":23.28,"n":46,"o":23.38,"t":"2026-10-15T12:55:00Z","v":4277,"vw":23.317208},{"c":23.32,"h":23.4,"l":23.24,"n":9,"o":23.39,"t":"2026-10-15T13:00:00Z","v":1540,"vw":23.365712},{"c":23.17,"h":23.26,"l":23.17,"n":47,"o":23.25,"t":"2026-10-15T13:05:00Z","v":4535,"vw":23.236685},{"c":23.17,"h":23.17,"l":23,"n":74,"o":23.17,"t":"2026-10-15T13:10:00Z","v":8112,"vw":23.034532},{"c":23.0797,"h":23.2796,"l":23,"n":105,"o":23.22,"t":"2026-10-15T13:15:00Z","v":15563,"vw":23.12665},{"c":23.03,"h":23.08,"l":23.01,"n":30,"o":23.08,"t":"2026-10-15T13:20:00Z","v":2019,"vw":23.034178},{"c":22.97,"h":22.97,"l":22.58,"n":95,"o":22.88,"t":"2026-10-15T13:25:00Z","v":8795,"vw":22.73267},{"c":22,"h":23.71,"l":21.87,"n":898,"o":22.7,"t":"2026-10-15T13:30:00Z","v":176437,"vw":22.661896},{"c":22.815,"h":22.8699,"l":21.5,"n":452,"o":21.96,"t":"2026-10-15T13:35:00Z","v":92792,"vw":22.005705},{"c":22.54,"h":22.97,"l":22.1563,"n":387,"o":22.81,"t":"2026-10-15T13:40:00Z","v":52994,"vw":22.568035},{"c":22.2365,"h":22.58,"l":21.83,"n":492,"o":22.47,"t":"2026-10-15T13:45:00Z","v":167247,"vw":22.140835},{"c":21.0297,"h":22.14,"l":21.02,"n":635,"o":22.09,"t":"2026-10-15T13:50:00Z","v":177558,"vw":21.651421},{"c":21.39,"h":21.57,"l":21.012012,"n":365,"o":21.04,"t":"2026-10-15T13:55:00Z","v":87978,"vw":21.291039},{"c":22.05,"h":22.25,"l":21.3,"n":288,"o":21.31,"t":"2026-10-15T14:00:00Z","v":47650,"vw":21.897527},{"c":22.6398,"h":22.66,"l":22,"n":281,"o":22.07,"t":"2026-10-15T14:05:00Z","v":62241,"vw":22.409615},{"c":22.58,"h":23.0733,"l":22.29,"n":406,"o":22.68,"t":"2026-10-15T14:10:00Z","v":64479,"vw":22.696619},{"c":22.9237,"h":22.9237,"l":22.35,"n":203,"o":22.512,"t":"2026-10-15T14:15:00Z","v":32268,"vw":22.621518},{"c":22.82,"h":23.25,"l":22.68,"n":252,"o":22.92,"t":"2026-10-15T14:20:00Z","v":45568,"vw":23.079424},{"c":22.9703,"h":23.059,"l":22.8,"n":138,"o":22.8,"t":"2026-10-15T14:25:00Z","v":19619,"vw":22.922289},{"c":23.23,"h":23.2399,"l":22.55,"n":193,"o":22.855,"t":"2026-10-15T14:30:00Z","v":38001,"vw":22.74973},{"c":23.55,"h":23.606,"l":22.8667,"n":254,"o":23.237,"t":"2026-10-15T14:35:00Z","v":49704,"vw":23.208825},{"c":24,"h":24.0627,"l":23.43,"n":557,"o":23.58,"t":"2026-10-15T14:40:00Z","v":99098,"vw":23.8344},{"c":23.975,"h":24.4,"l":23.926141,"n":660,"o":24.0365,"t":"2026-10-15T14:45:00Z","v":149335,"vw":24.212507},{"c":23.89,"h":24,"l":23.7,"n":315,"o":23.96,"t":"2026-10-15T14:50:00Z","v":50729,"vw":23.807305},{"c":24.655,"h":24.7792,"l":23.935,"n":317,"o":23.935,"t":"2026-10-15T14:55:00Z","v":62279,"vw":24.402788},{"c":24.765,"h":24.83,"l":24.23,"n":291,"o":24.665,"t":"2026-10-15T15:00:00Z","v":46949,"vw":24.470183},{"c":24.655,"h":24.76,"l":24.345,"n":416,"o":24.76,"t":"2026-10-15T15:05:00Z","v":68190,"vw":24.615148},{"c":24.91,"h":25.18,"l":24.57,"n":336,"o":24.66,"t":"2026-10-15T15:10:00Z","v":73002,"vw":24.923734},{"c":24.89,"h":25.2072,"l":24.6905,"n":316,"o":24.89,"t":"2026-10-15T15:15:00Z","v":37470,"vw":24.920927},{"c":25,"h":25.044,"l":24.7,"n":160,"o":24.8325,"t":"2026-10-15T15:20:00Z","v":23144,"vw":24.886453},{"c":24.55,"h":25.01,"l":24.51,"n":330,"o":25.01,"t":"2026-10-15T15:25:00Z","v":85860,"vw":24.707592},{"c":24.56,"h":24.57,"l":24.23,"n":188,"o":24.55,"t":"2026-10-15T15:30:00Z","v":37287,"vw":24.437054},{"c":24.5001,"h":24.74,"l":24.4037,"n":107,"o":24.53,"t":"2026-10-15T15:35:00Z","v":13252,"vw":24.57115},{"c":24.36,"h":24.69,"l":24.351,"n":94,"o":24.57,"t":"2026-10-15T15:40:00Z","v":11838,"vw":24.549349},{"c":24.35,"h":24.43,"l":24.13,"n":69,"o":24.34,"t":"2026-10-15T15:45:00Z","v":18127,"vw":24.196442},{"c":24.35,"h":24.5737,"l":24.34,"n":80,"o":24.445,"t":"2026-10-15T15:50:00Z","v":18276,"vw":24.455151},{"c":24.7,"h":24.8272,"l":24.26,"n":84,"o":24.375,"t":"2026-10-15T15:55:00Z","v":12924,"vw":24.564071},{"c":24.7,"h":24.9,"l":24.655,"n":112,"o":24.655,"t":"2026-10-15T16:00:00Z","v":13159,"vw":24.803609},{"c":24.5257,"h":24.8515,"l":24.49,"n":99,"o":24.62,"t":"2026-10-15T16:05:00Z","v":18010,"vw":24.632787},{"c":24.5896,"h":24.65,"l":24.5,"n":44,"o":24.57,"t":"2026-10-15T16:10:00Z","v":4211,"vw":24.573319},{"c":24.24,"h":24.48,"l":24.21,"n":104,"o":24.48,"t":"2026-10-15T16:15:00Z","v":12287,"vw":24.346207},{"c":24.36,"h":24.38,"l":24.17,"n":58,"o":24.17,"t":"2026-10-15T16:20:00Z","v":12352,"vw":24.255951},{"c":24.025,"h":24.3187,"l":23.95,"n":244,"o":24.3187,"t":"2026-10-15T16:25:00Z","v":27837,"vw":24.054236},{"c":24.1,"h":24.15,"l":23.88,"n":67,"o":24.1,"t":"2026-10-15T16:30:00Z","v":10194,"vw":24.012519},{"c":24.02,"h":24.37,"l":24.02,"n":124,"o":24.14,"t":"2026-10-15T16:35:00Z","v":19813,"vw":24.212279},{"c":24.1,"h":24.204,"l":24.05,"n":37,"o":24.09,"t":"2026-10-15T16:40:00Z","v":4732,"vw":24.141424},{"c":24.35,"h":24.41,"l":24.1906,"n":39,"o":24.27,"t":"2026-10-15T16:45:00Z","v":5088,"vw":24.308327},{"c":24.08,"h":24.22,"l":24,"n":28,"o":24.22,"t":"2026-10-15T16:50:00Z","v":1883,"vw":24.106122},{"c":24.22,"h":24.2696,"l":24.12,"n":19,"o":24.12,"t":"2026-10-15T16:55:00Z","v":18389,"vw":24.216957},{"c":24.1647,"h":24.1647,"l":24.03,"n":26,"o":24.07,"t":"2026-10-15T17:00:00Z","v":1085,"vw":24.087299},{"c":24.26,"h":24.33,"l":24.1919,"n":36,"o":24.195,"t":"2026-10-15T17:05:00Z","v":5349,"vw":24.273717},{"c":24.22,"h":24.38,"l":24.185,"n":60,"o":24.37,"t":"2026-10-15T17:10:00Z","v":4410,"vw":24.279657},{"c":24.2,"h":24.2999,"l":24.1819,"n":26,"o":24.1819,"t":"2026-10-15T17:15:00Z","v":2674,"vw":24.250213},{"c":24.18,"h":24.189,"l":24.05,"n":50,"o":24.105,"t":"2026-10-15T17:20:00Z","v":7824,"vw":24.14985},{"c":24.1,"h":24.2095,"l":24.1,"n":16,"o":24.2095,"t":"2026-10-15T17:25:00Z","v":1534,"vw":24.156833},{"c":24.3,"h":24.3,"l":24.16,"n":28,"o":24.16,"t":"2026-10-15T17:30:00Z","v":2324,"vw":24.263365},{"c":24.57,"h":24.57,"l":24.2901,"n":55,"o":24.3,"t":"2026-10-15T17:35:00Z","v":5770,"vw":24.382771},{"c":24.68,"h":24.81,"l":24.575,"n":150,"o":24.69,"t":"2026-10-15T17:40:00Z","v":20255,"vw":24.662642},{"c":24.64,"h":24.72,"l":24.625,"n":51,"o":24.65,"t":"2026-10-15T17:45:00Z","v":5344,"vw":24.67158},{"c":24.59,"h":24.7527,"l":24.581,"n":59,"o":24.64,"t":"2026-10-15T17:50:00Z","v":12426,"vw":24.677583},{"c":24.7,"h":24.78,"l":24.62,"n":48,"o":24.68,"t":"2026-10-15T17:55:00Z","v":10709,"vw":24.682551},{"c":24.465,"h":24.645,"l":24.4,"n":68,"o":24.645,"t":"2026-10-15T18:00:00Z","v":9631,"vw":24.554172},{"c":24.24,"h":24.5,"l":24.24,"n":20,"o":24.465,"t":"2026-10-15T18:05:00Z","v":3173,"vw":24.439945},{"c":24.1203,"h":24.32,"l":24.1,"n":40,"o":24.25,"t":"2026-10-15T18:10:00Z","v":5348,"vw":24.206511},{"c":24.31,"h":24.31,"l":24.155,"n":10,"o":24.155,"t":"2026-10-15T18:15:00Z","v":1347,"vw":24.294259},{"c":24.16,"h":24.31,"l":24.16,"n":10,"o":24.31,"t":"2026-10-15T18:20:00Z","v":824,"vw":24.235314},{"c":24.405,"h":24.4869,"l":24.37,"n":30,"o":24.37,"t":"2026-10-15T18:25:00Z","v":2622,"vw":24.412022},{"c":24.44,"h":24.5699,"l":24.44,"n":15,"o":24.5699,"t":"2026-10-15T18:30:00Z","v":823,"vw":24.468667},{"c":24.582,"h":24.65,"l":24.52,"n":101,"o":24.5371,"t":"2026-10-15T18:35:00Z","v":8595,"vw":24.555124},{"c":24.8,"h":24.91,"l":24.48,"n":50,"o":24.48,"t":"2026-10-15T18:40:00Z","v":4522,"vw":24.650484},{"c":24.75,"h":24.8699,"l":24.72,"n":60,"o":24.804262,"t":"2026-10-15T18:45:00Z","v":6474,"vw":24.77337},{"c":24.615,"h":24.8,"l":24.6,"n":28,"o":24.77,"t":"2026-10-15T18:50:00Z","v":3237,"vw":24.68882},{"c":24.7,"h":24.75,"l":24.54,"n":17,"o":24.54,"t":"2026-10-15T18:55:00Z","v":4393,"vw":24.685784},{"c":24.9076,"h":24.93,"l":24.7962,"n":67,"o":24.815,"t":"2026-10-15T19:00:00Z","v":10703,"vw":24.872954},{"c":25.1,"h":25.11,"l":24.9498,"n":67,"o":24.97,"t":"2026-10-15T19:05:00Z","v":19223,"vw":25.055319},{"c":25.6085,"h":25.719,"l":25.09,"n":251,"o":25.09,"t":"2026-10-15T19:10:00Z","v":44598,"vw":25.437882},{"c":26.04,"h":26.15,"l":25.615,"n":248,"o":25.615,"t":"2026-10-15T19:15:00Z","v":48859,"vw":25.921639},{"c":26.0342,"h":26.4,"l":25.856,"n":257,"o":26.11,"t":"2026-10-15T19:20:00Z","v":61636,"vw":26.145369},{"c":25.785,"h":26.26,"l":25.775,"n":196,"o":26.08,"t":"2026-10-15T19:25:00Z","v":38963,"vw":26.001166},{"c":26.0056,"h":26.01,"l":25.5805,"n":202,"o":25.76,"t":"2026-10-15T19:30:00Z","v":33051,"vw":25.841584},{"c":25.96,"h":26.09,"l":25.81,"n":147,"o":25.9501,"t":"2026-10-15T19:35:00Z","v":15694,"vw":25.998717},{"c":25.91,"h":26.16,"l":25.885,"n":94,"o":26.01,"t":"2026-10-15T19:40:00Z","v":13638,"vw":26.025459},{"c":25.74,"h":25.85,"l":25.71,"n":223,"o":25.8265,"t":"2026-10-15T19:45:00Z","v":33488,"vw":25.812071},{"c":25.65,"h":25.75,"l":25.41,"n":165,"o":25.7,"t":"2026-10-15T19:50:00Z","v":28769,"vw":25.564488},{"c":25.68,"h":25.7999,"l":25.3319,"n":184,"o":25.62,"t":"2026-10-15T19:55:00Z","v":23204,"vw":25.643862},{"c":25.88,"h":25.88,"l":25.52,"n":23,"o":25.52,"t":"2026-10-15T20:00:00Z","v":3837,"vw":25.626648},{"c":25.9676,"h":25.9676,"l":25.6501,"n":26,"o":25.82,"t":"2026-10-15T20:05:00Z","v":9610,"vw":25.830929},{"c":25.92,"h":25.99,"l":25.9,"n":40,"o":25.99,"t":"2026-10-15T20:10:00Z","v":2993,"vw":25.934828},{"c":25.8878,"h":25.8878,"l":25.6918,"n":11,"o":25.8866,"t":"2026-10-15T20:15:00Z","v":3630,"vw":25.714788},{"c":25.91,"h":25.91,"l":25.8164,"n":10,"o":25.8164,"t":"2026-10-15T20:20:00Z","v":1286,"vw":25.877313},{"c":26.16,"h":26.16,"l":26,"n":11,"o":26,"t":"2026-10-15T20:30:00Z","v":1514,"vw":26.052714},{"c":26.14,"h":26.2,"l":26,"n":10,"o":26,"t":"2026-10-15T20:35:00Z","v":518,"vw":26.123324},{"c":26.1521,"h":26.19,"l":26,"n":24,"o":26.17,"t":"2026-10-15T20:40:00Z","v":3762,"vw":26.086299},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-15T20:45:00Z","v":200,"vw":26.1},{"c":26.2517,"h":26.26,"l":26.1,"n":22,"o":26.1,"t":"2026-10-15T20:50:00Z","v":2414,"vw":26.206182},{"c":25.29,"h":25.7,"l":25.26,"n":63,"o":25.7,"t":"2026-10-15T21:00:00Z","v":8950,"vw":25.382764},{"c":25.4661,"h":25.4661,"l":25.0704,"n":22,"o":25.26,"t":"2026-10-15T21:05:00Z","v":2909,"vw":25.215071},{"c":25.12,"h":25.12,"l":25.12,"n":4,"o":25.12,"t":"2026-10-15T21:10:00Z","v":351,"vw":25.12},{"c":25.59,"h":25.59,"l":25.32,"n":23,"o":25.45,"t":"2026-10-15T21:15:00Z","v":1473,"vw":25.53581},{"c":26,"h":26.12,"l":25.6,"n":10,"o":25.61,"t":"2026-10-15T21:20:00Z","v":7245,"vw":25.703454},{"c":26.19,"h":26.19,"l":26,"n":5,"o":26,"t":"2026-10-15T21:25:00Z","v":440,"vw":26.0475},{"c":26,"h":26,"l":26,"n":7,"o":26,"t":"2026-10-15T21:30:00Z","v":430,"vw":26},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-15T21:35:00Z","v":152,"vw":26},{"c":26.04,"h":26.04,"l":26.04,"n":2,"o":26.04,"t":"2026-10-15T21:40:00Z","v":105,"vw":26.04},{"c":26.01,"h":26.01,"l":26,"n":14,"o":26,"t":"2026-10-15T21:50:00Z","v":2142,"vw":26.003906},{"c":26,"h":26,"l":25.98,"n":5,"o":25.98,"t":"2026-10-15T21:55:00Z","v":792,"vw":25.982857},{"c":26.0109,"h":26.05,"l":26.0109,"n":4,"o":26.05,"t":"2026-10-15T22:00:00Z","v":435,"vw":26.03965},{"c":26.25,"h":26.26,"l":26.01,"n":36,"o":26.08,"t":"2026-10-15T22:05:00Z","v":7451,"vw":26.05139},{"c":26.28,"h":26.2955,"l":26.26,"n":51,"o":26.26,"t":"2026-10-15T22:10:00Z","v":2249,"vw":26.276396},{"c":26.25,"h":26.25,"l":26.25,"n":2,"o":26.25,"t":"2026-10-15T22:15:00Z","v":120,"vw":26.25},{"c":26.0503,"h":26.2754,"l":26.0503,"n":9,"o":26.25,"t":"2026-10-15T22:20:00Z","v":1760,"vw":26.244644},{"c":26.08,"h":26.15,"l":26.08,"n":15,"o":26.15,"t":"2026-10-15T22:25:00Z","v":1704,"vw":26.100874},{"c":26.06,"h":26.06,"l":26.05,"n":4,"o":26.05,"t":"2026-10-15T22:35:00Z","v":794,"vw":26.051276},{"c":26.08,"h":26.08,"l":26.06,"n":7,"o":26.06,"t":"2026-10-15T22:40:00Z","v":343,"vw":26.071701},{"c":25.99,"h":26.14,"l":25.98,"n":23,"o":26.11,"t":"2026-10-15T22:45:00Z","v":2752,"vw":26.038237},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-15T22:50:00Z","v":200,"vw":26},{"c":26,"h":26,"l":25.9,"n":5,"o":25.9,"t":"2026-10-15T22:55:00Z","v":467,"vw":25.952941},{"c":25.85,"h":25.9,"l":25.85,"n":10,"o":25.9,"t":"2026-10-15T23:00:00Z","v":727,"vw":25.88369},{"c":25.8842,"h":25.8842,"l":25.71,"n":3,"o":25.71,"t":"2026-10-15T23:05:00Z","v":550,"vw":25.81452},{"c":25.74,"h":25.74,"l":25.72,"n":9,"o":25.74,"t":"2026-10-15T23:10:00Z","v":1065,"vw":25.7355},{"c":25.92,"h":25.93,"l":25.8495,"n":7,"o":25.8495,"t":"2026-10-15T23:15:00Z","v":1386,"vw":25.871052},{"c":25.5331,"h":25.75,"l":25.5331,"n":15,"o":25.75,"t":"2026-10-15T23:20:00Z","v":1485,"vw":25.644421},{"c":25.53,"h":25.7,"l":25.53,"n":8,"o":25.7,"t":"2026-10-15T23:30:00Z","v":1240,"vw":25.656136},{"c":25.45,"h":25.5,"l":25.45,"n":25,"o":25.5,"t":"2026-10-15T23:35:00Z","v":1866,"vw":25.491679},{"c":25.12,"h":25.52,"l":25.12,"n":28,"o":25.39,"t":"2026-10-15T23:40:00Z","v":2605,"vw":25.28414},{"c":25.29,"h":25.29,"l":25.1,"n":21,"o":25.13,"t":"2026-10-15T23:45:00Z","v":3451,"vw":25.136873},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-15T23:50:00Z","v":200,"vw":25.26},{"c":25.16,"h":25.16,"l":25.16,"n":4,"o":25.16,"t":"2026-10-15T23:55:00Z","v":1366,"vw":25.16},{"c":25.6,"h":26.92,"l":25.47,"n":622,"o":26.08,"t":"2026-10-16T08:00:00Z","v":69468,"vw":26.226508},{"c":25.95,"h":25.98,"l":25.95,"n":8,"o":25.98,"t":"2026-10-16T08:05:00Z","v":1327,"vw":25.975103},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-16T08:10:00Z","v":150,"vw":25.56},{"c":25.5254,"h":25.74,"l":25.51,"n":8,"o":25.52,"t":"2026-10-16T08:15:00Z","v":2321,"vw":25.547191},{"c":25.55,"h":25.75,"l":25.54,"n":6,"o":25.75,"t":"2026-10-16T08:20:00Z","v":1487,"vw":25.57707},{"c":25.75,"h":25.77,"l":25.75,"n":5,"o":25.77,"t":"2026-10-16T08:25:00Z","v":592,"vw":25.765},{"c":25.45,"h":25.46,"l":25.45,"n":14,"o":25.46,"t":"2026-10-16T08:50:00Z","v":1966,"vw":25.451429},{"c":25.31,"h":25.41,"l":25.305,"n":16,"o":25.41,"t":"2026-10-16T08:55:00Z","v":2805,"vw":25.393156},{"c":25.3,"h":25.3,"l":25.3,"n":19,"o":25.3,"t":"2026-10-16T09:00:00Z","v":318,"vw":25.3},{"c":25.21,"h":25.21,"l":25.21,"n":8,"o":25.21,"t":"2026-10-16T09:15:00Z","v":2000,"vw":25.21},{"c":25.2418,"h":25.2418,"l":25.2418,"n":1,"o":25.2418,"t":"2026-10-16T09:30:00Z","v":453,"vw":25.2418},{"c":25.47,"h":25.47,"l":25.47,"n":8,"o":25.47,"t":"2026-10-16T09:50:00Z","v":303,"vw":25.47},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-16T09:55:00Z","v":200,"vw":25.22},{"c":25,"h":25.21,"l":25,"n":82,"o":25.21,"t":"2026-10-16T10:00:00Z","v":6452,"vw":25.023891},{"c":24.82,"h":25,"l":24.82,"n":17,"o":25,"t":"2026-10-16T10:05:00Z","v":1617,"vw":24.879269},{"c":24.8,"h":24.89,"l":24.8,"n":6,"o":24.89,"t":"2026-10-16T10:10:00Z","v":1262,"vw":24.82447},{"c":25.03,"h":25.03,"l":25.02,"n":4,"o":25.02,"t":"2026-10-16T10:15:00Z","v":720,"vw":25.028571},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-16T10:20:00Z","v":200,"vw":25.05},{"c":24.84,"h":25.03,"l":24.84,"n":6,"o":25.03,"t":"2026-10-16T10:25:00Z","v":1021,"vw":24.945263},{"c":25.04,"h":25.04,"l":25.04,"n":2,"o":25.04,"t":"2026-10-16T10:30:00Z","v":122,"vw":25.04},{"c":25.19,"h":25.19,"l":25.19,"n":5,"o":25.19,"t":"2026-10-16T10:35:00Z","v":570,"vw":25.19},{"c":25.19,"h":25.27,"l":25.19,"n":20,"o":25.27,"t":"2026-10-16T10:45:00Z","v":4929,"vw":25.200276},{"c":25.19,"h":25.19,"l":25.19,"n":4,"o":25.19,"t":"2026-10-16T10:50:00Z","v":1490,"vw":25.19},{"c":24.75,"h":25.1,"l":24.74,"n":58,"o":25.1,"t":"2026-10-16T11:00:00Z","v":13410,"vw":24.879411},{"c":24.7,"h":24.72,"l":24.64,"n":20,"o":24.7,"t":"2026-10-16T11:05:00Z","v":3843,"vw":24.680802},{"c":24.69,"h":24.72,"l":24.66,"n":17,"o":24.7,"t":"2026-10-16T11:10:00Z","v":2401,"vw":24.682102},{"c":24.75,"h":24.9397,"l":24.74,"n":14,"o":24.9397,"t":"2026-10-16T11:15:00Z","v":2663,"vw":24.77949},{"c":24.72,"h":24.7861,"l":24.72,"n":9,"o":24.74,"t":"2026-10-16T11:20:00Z","v":722,"vw":24.749936},{"c":24.7375,"h":24.7375,"l":24.7148,"n":4,"o":24.7148,"t":"2026-10-16T11:25:00Z","v":1020,"vw":24.721669},{"c":24.84,"h":24.86,"l":24.84,"n":4,"o":24.86,"t":"2026-10-16T11:30:00Z","v":660,"vw":24.84678},{"c":24.86,"h":24.86,"l":24.741,"n":4,"o":24.741,"t":"2026-10-16T11:35:00Z","v":320,"vw":24.786769},{"c":24.63,"h":24.88,"l":24.63,"n":28,"o":24.84,"t":"2026-10-16T11:40:00Z","v":6355,"vw":24.684203},{"c":24.6515,"h":24.6515,"l":24.6515,"n":1,"o":24.6515,"t":"2026-10-16T11:45:00Z","v":108,"vw":24.6515},{"c":24.63,"h":24.71,"l":24.63,"n":7,"o":24.71,"t":"2026-10-16T11:50:00Z","v":966,"vw":24.656911},{"c":24.6699,"h":24.79,"l":24.6302,"n":5,"o":24.6302,"t":"2026-10-16T11:55:00Z","v":1041,"vw":24.66603},{"c":25,"h":25.0063,"l":24.7595,"n":28,"o":24.88,"t":"2026-10-16T12:00:00Z","v":3794,"vw":24.886329},{"c":25.0121,"h":25.06,"l":24.97,"n":7,"o":24.97,"t":"2026-10-16T12:05:00Z","v":843,"vw":25.00196},{"c":24.95,"h":25.1,"l":24.95,"n":3,"o":25.1,"t":"2026-10-16T12:10:00Z","v":801,"vw":25.04375},{"c":24.7,"h":24.95,"l":24.7,"n":10,"o":24.95,"t":"2026-10-16T12:15:00Z","v":823,"vw":24.859286},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-16T12:20:00Z","v":100,"vw":25.03},{"c":24.9,"h":24.94,"l":24.9,"n":8,"o":24.94,"t":"2026-10-16T12:25:00Z","v":4600,"vw":24.910486},{"c":24.8,"h":24.85,"l":24.8,"n":8,"o":24.85,"t":"2026-10-16T12:35:00Z","v":1288,"vw":24.809091},{"c":24.8,"h":24.8,"l":24.765,"n":14,"o":24.8,"t":"2026-10-16T12:40:00Z","v":3340,"vw":24.797455},{"c":24.6062,"h":24.63,"l":24.6046,"n":12,"o":24.63,"t":"2026-10-16T12:45:00Z","v":435,"vw":24.61418},{"c":24.58,"h":24.67,"l":24.58,"n":13,"o":24.6365,"t":"2026-10-16T12:50:00Z","v":3639,"vw":24.613667},{"c":24.67,"h":24.67,"l":24.52,"n":14,"o":24.58,"t":"2026-10-16T12:55:00Z","v":2018,"vw":24.582977},{"c":24.52,"h":24.65,"l":24.501,"n":9,"o":24.501,"t":"2026-10-16T13:00:00Z","v":1214,"vw":24.598105},{"c":24.45,"h":24.53,"l":24.45,"n":24,"o":24.53,"t":"2026-10-16T13:05:00Z","v":3157,"vw":24.506156},{"c":24.625,"h":24.67,"l":24.5,"n":27,"o":24.5,"t":"2026-10-16T13:10:00Z","v":3044,"vw":24.608647},{"c":24.61,"h":24.61,"l":24.61,"n":2,"o":24.61,"t":"2026-10-16T13:15:00Z","v":110,"vw":24.61},{"c":24.57,"h":24.61,"l":24.57,"n":9,"o":24.61,"t":"2026-10-16T13:20:00Z","v":1303,"vw":24.594},{"c":24.59,"h":24.65,"l":24.55,"n":18,"o":24.65,"t":"2026-10-16T13:25:00Z","v":1687,"vw":24.627258},{"c":24.1384,"h":24.86,"l":23.5,"n":435,"o":24.63,"t":"2026-10-16T13:30:00Z","v":110623,"vw":24.247514},{"c":24.82,"h":24.82,"l":23.9202,"n":261,"o":24.17,"t":"2026-10-16T13:35:00Z","v":62074,"vw":24.257609},{"c":24.64,"h":24.805,"l":24.0301,"n":177,"o":24.78,"t":"2026-10-16T13:40:00Z","v":27980,"vw":24.54527},{"c":24.41,"h":24.9999,"l":24.345,"n":269,"o":24.75,"t":"2026-10-16T13:45:00Z","v":91084,"vw":24.628454},{"c":23.93,"h":24.28,"l":23.511,"n":323,"o":24.27,"t":"2026-10-16T13:50:00Z","v":71082,"vw":23.867473},{"c":23.69,"h":23.8874,"l":23.5301,"n":119,"o":23.8484,"t":"2026-10-16T13:55:00Z","v":23686,"vw":23.758776},{"c":24.09,"h":24.35,"l":23.78,"n":106,"o":23.8,"t":"2026-10-16T14:00:00Z","v":26912,"vw":24.08894},{"c":23.9716,"h":24.0485,"l":23.9,"n":64,"o":24.03,"t":"2026-10-16T14:05:00Z","v":12658,"vw":23.980675},{"c":24.11,"h":24.2,"l":23.57,"n":129,"o":23.86,"t":"2026-10-16T14:10:00Z","v":9698,"vw":23.864445},{"c":24.1,"h":24.3,"l":24.041,"n":106,"o":24.13,"t":"2026-10-16T14:15:00Z","v":12657,"vw":24.194022},{"c":24.2236,"h":24.41,"l":24.0799,"n":81,"o":24.0799,"t":"2026-10-16T14:20:00Z","v":11338,"vw":24.302189},{"c":24.24,"h":24.3099,"l":24.0401,"n":53,"o":24.25,"t":"2026-10-16T14:25:00Z","v":8083,"vw":24.150467},{"c":24.62,"h":24.62,"l":24.19,"n":107,"o":24.19,"t":"2026-10-16T14:30:00Z","v":32876,"vw":24.433862},{"c":24.97,"h":24.98,"l":24.57,"n":662,"o":24.72,"t":"2026-10-16T14:35:00Z","v":157433,"vw":24.866485},{"c":24.71,"h":24.945,"l":24.5588,"n":127,"o":24.935,"t":"2026-10-16T14:40:00Z","v":64762,"vw":24.759951},{"c":24.5101,"h":24.77,"l":24.5,"n":50,"o":24.665,"t":"2026-10-16T14:45:00Z","v":6803,"vw":24.667907},{"c":24.18,"h":24.78,"l":24.18,"n":139,"o":24.78,"t":"2026-10-16T14:50:00Z","v":36078,"vw":24.504141},{"c":24.391,"h":24.391,"l":24.155,"n":35,"o":24.155,"t":"2026-10-16T14:55:00Z","v":4655,"vw":24.286553},{"c":24.22,"h":24.37,"l":24.14,"n":52,"o":24.37,"t":"2026-10-16T15:00:00Z","v":4000,"vw":24.23068},{"c":23.76,"h":24.1834,"l":23.76,"n":187,"o":24.1007,"t":"2026-10-16T15:05:00Z","v":20701,"vw":23.945554},{"c":23.881,"h":23.9107,"l":23.6,"n":146,"o":23.778,"t":"2026-10-16T15:10:00Z","v":20163,"vw":23.765408},{"c":23.835,"h":24.105,"l":23.835,"n":95,"o":24.0669,"t":"2026-10-16T15:15:00Z","v":19937,"vw":24.013192},{"c":23.9,"h":24.0607,"l":23.6901,"n":65,"o":23.9013,"t":"2026-10-16T15:20:00Z","v":9307,"vw":23.796046},{"c":23.9216,"h":24.02,"l":23.7901,"n":32,"o":24.02,"t":"2026-10-16T15:25:00Z","v":4137,"vw":23.890082},{"c":24.135,"h":24.135,"l":24.05,"n":30,"o":24.1,"t":"2026-10-16T15:30:00Z","v":4142,"vw":24.113694},{"c":24.18,"h":24.229,"l":24.08,"n":43,"o":24.15,"t":"2026-10-16T15:35:00Z","v":4176,"vw":24.146124},{"c":24.1,"h":24.2136,"l":24.1,"n":16,"o":24.2136,"t":"2026-10-16T15:40:00Z","v":1216,"vw":24.168076},{"c":24.055,"h":24.1,"l":23.97,"n":15,"o":23.97,"t":"2026-10-16T15:45:00Z","v":1002,"vw":24.012857},{"c":23.855,"h":24.01,"l":23.855,"n":43,"o":23.88,"t":"2026-10-16T15:50:00Z","v":5557,"vw":23.911195},{"c":23.79,"h":23.845,"l":23.7125,"n":458,"o":23.845,"t":"2026-10-16T15:55:00Z","v":114148,"vw":23.830946},{"c":23.7352,"h":23.7854,"l":23.5421,"n":193,"o":23.72,"t":"2026-10-16T16:00:00Z","v":41706,"vw":23.680195},{"c":23.4,"h":23.795,"l":23.4,"n":117,"o":23.775,"t":"2026-10-16T16:05:00Z","v":10955,"vw":23.545696},{"c":23.79,"h":23.79,"l":23.4018,"n":57,"o":23.45,"t":"2026-10-16T16:10:00Z","v":6525,"vw":23.610748},{"c":23.76,"h":23.98,"l":23.76,"n":57,"o":23.9527,"t":"2026-10-16T16:15:00Z","v":4294,"vw":23.874156},{"c":23.8,"h":23.96,"l":23.75,"n":29,"o":23.75,"t":"2026-10-16T16:20:00Z","v":2073,"vw":23.835032},{"c":23.68,"h":23.765,"l":23.67,"n":40,"o":23.7519,"t":"2026-10-16T16:25:00Z","v":3568,"vw":23.714728},{"c":23.6491,"h":23.75,"l":23.645,"n":25,"o":23.67,"t":"2026-10-16T16:30:00Z","v":3551,"vw":23.717487},{"c":23.8764,"h":23.9199,"l":23.6,"n":64,"o":23.6,"t":"2026-10-16T16:35:00Z","v":8165,"vw":23.813379},{"c":23.55,"h":23.85,"l":23.5075,"n":77,"o":23.82,"t":"2026-10-16T16:40:00Z","v":10598,"vw":23.619993},{"c":23.25,"h":23.58,"l":23.22,"n":196,"o":23.5301,"t":"2026-10-16T16:45:00Z","v":23026,"vw":23.387174},{"c":23.24,"h":23.33,"l":23.21,"n":63,"o":23.255,"t":"2026-10-16T16:50:00Z","v":6309,"vw":23.25327},{"c":23.25,"h":23.31,"l":23.15,"n":115,"o":23.2743,"t":"2026-10-16T16:55:00Z","v":18408,"vw":23.236704},{"c":23.14,"h":23.37,"l":23.14,"n":85,"o":23.29,"t":"2026-10-16T17:00:00Z","v":15351,"vw":23.198823},{"c":23.19,"h":23.19,"l":23.05,"n":137,"o":23.15,"t":"2026-10-16T17:05:00Z","v":31136,"vw":23.109458},{"c":23.1405,"h":23.2075,"l":23.03,"n":135,"o":23.16,"t":"2026-10-16T17:10:00Z","v":31500,"vw":23.10815},{"c":22.84,"h":23.03,"l":22.78,"n":395,"o":23.03,"t":"2026-10-16T17:15:00Z","v":98269,"vw":22.866693},{"c":22.94,"h":23.0399,"l":22.82,"n":590,"o":22.84,"t":"2026-10-16T17:20:00Z","v":185476,"vw":22.922439},{"c":23.13,"h":23.24,"l":22.83,"n":98,"o":22.97,"t":"2026-10-16T17:25:00Z","v":24765,"vw":23.021814},{"c":23.2,"h":23.25,"l":23.04,"n":64,"o":23.15,"t":"2026-10-16T17:30:00Z","v":19637,"vw":23.20996},{"c":23.2899,"h":23.37,"l":23.1677,"n":141,"o":23.3,"t":"2026-10-16T17:35:00Z","v":55614,"vw":23.289986},{"c":23.4495,"h":23.56,"l":23.26,"n":90,"o":23.26,"t":"2026-10-16T17:40:00Z","v":43411,"vw":23.450383},{"c":23.1674,"h":23.42,"l":23.1674,"n":34,"o":23.38,"t":"2026-10-16T17:45:00Z","v":8655,"vw":23.323837},{"c":23.2279,"h":23.2654,"l":23.1,"n":44,"o":23.15,"t":"2026-10-16T17:50:00Z","v":3323,"vw":23.200913},{"c":23.1201,"h":23.23,"l":23.12,"n":50,"o":23.225,"t":"2026-10-16T17:55:00Z","v":11477,"vw":23.129669},{"c":22.98,"h":23.12,"l":22.9752,"n":59,"o":23.1,"t":"2026-10-16T18:00:00Z","v":14781,"vw":23.052623},{"c":22.99,"h":23.04,"l":22.93,"n":41,"o":22.99,"t":"2026-10-16T18:05:00Z","v":2298,"vw":22.992479},{"c":22.9805,"h":23.07,"l":22.8801,"n":54,"o":23.0427,"t":"2026-10-16T18:10:00Z","v":3239,"vw":22.946022},{"c":22.81,"h":22.95,"l":22.8,"n":75,"o":22.9,"t":"2026-10-16T18:15:00Z","v":16139,"vw":22.818759},{"c":22.75,"h":22.77,"l":22.5492,"n":297,"o":22.75,"t":"2026-10-16T18:20:00Z","v":46292,"vw":22.646353},{"c":22.77,"h":22.7775,"l":22.61,"n":60,"o":22.7775,"t":"2026-10-16T18:25:00Z","v":8987,"vw":22.709325},{"c":22.7404,"h":22.76,"l":22.6194,"n":73,"o":22.76,"t":"2026-10-16T18:30:00Z","v":15856,"vw":22.686143},{"c":22.56,"h":22.72,"l":22.56,"n":76,"o":22.7,"t":"2026-10-16T18:35:00Z","v":9582,"vw":22.618572},{"c":22.45,"h":22.6799,"l":22.41,"n":123,"o":22.62,"t":"2026-10-16T18:40:00Z","v":13334,"vw":22.513865},{"c":22.445,"h":22.4683,"l":22.35,"n":100,"o":22.4372,"t":"2026-10-16T18:45:00Z","v":13097,"vw":22.40552},{"c":22.18,"h":22.525,"l":22.17,"n":158,"o":22.525,"t":"2026-10-16T18:50:00Z","v":35493,"vw":22.314662},{"c":22.14,"h":22.19,"l":22.01,"n":128,"o":22.1772,"t":"2026-10-16T18:55:00Z","v":16386,"vw":22.063018},{"c":22.1,"h":22.2,"l":22.0381,"n":76,"o":22.13,"t":"2026-10-16T19:00:00Z","v":8979,"vw":22.099005},{"c":22.035,"h":22.18,"l":21.89,"n":177,"o":22.17,"t":"2026-10-16T19:05:00Z","v":36882,"vw":22.040744},{"c":22.57,"h":22.57,"l":22.01,"n":126,"o":22.01,"t":"2026-10-16T19:10:00Z","v":48636,"vw":22.375493},{"c":22.4301,"h":22.67,"l":22.33,"n":118,"o":22.55,"t":"2026-10-16T19:15:00Z","v":31833,"vw":22.534906},{"c":22.6,"h":22.7219,"l":22.5,"n":83,"o":22.54,"t":"2026-10-16T19:20:00Z","v":7494,"vw":22.634108},{"c":22.62,"h":22.6449,"l":22.545,"n":47,"o":22.6,"t":"2026-10-16T19:25:00Z","v":10449,"vw":22.590442},{"c":22.2501,"h":22.67,"l":22.245,"n":103,"o":22.65,"t":"2026-10-16T19:30:00Z","v":8875,"vw":22.415393},{"c":22.12,"h":22.3501,"l":22.12,"n":58,"o":22.325,"t":"2026-10-16T19:35:00Z","v":7351,"vw":22.213525},{"c":21.935,"h":22.2558,"l":21.895,"n":138,"o":22.19,"t":"2026-10-16T19:40:00Z","v":23257,"vw":22.111887},{"c":22.125,"h":22.15,"l":21.8801,"n":97,"o":21.91,"t":"2026-10-16T19:45:00Z","v":29088,"vw":21.98915},{"c":22.43,"h":22.46,"l":22.14,"n":87,"o":22.25,"t":"2026-10-16T19:50:00Z","v":14545,"vw":22.339311},{"c":22.38,"h":22.56,"l":22.27,"n":273,"o":22.41,"t":"2026-10-16T19:55:00Z","v":53249,"vw":22.414496},{"c":22.22,"h":22.42,"l":22.22,"n":13,"o":22.42,"t":"2026-10-16T20:00:00Z","v":3459,"vw":22.38655},{"c":22.2733,"h":22.36,"l":22.2733,"n":5,"o":22.36,"t":"2026-10-16T20:05:00Z","v":686,"vw":22.28775},{"c":22.23,"h":22.3331,"l":22.22,"n":18,"o":22.3331,"t":"2026-10-16T20:15:00Z","v":3525,"vw":22.280409},{"c":22.25,"h":22.29,"l":22.25,"n":2,"o":22.29,"t":"2026-10-16T20:20:00Z","v":200,"vw":22.27},{"c":22.28,"h":22.34,"l":22.25,"n":27,"o":22.29,"t":"2026-10-16T20:25:00Z","v":3286,"vw":22.297632},{"c":22.27,"h":22.33,"l":22.27,"n":6,"o":22.33,"t":"2026-10-16T20:35:00Z","v":1000,"vw":22.3132},{"c":22.2501,"h":22.2501,"l":22.2501,"n":1,"o":22.2501,"t":"2026-10-16T20:40:00Z","v":1000,"vw":22.2501},{"c":22.34,"h":22.41,"l":22.34,"n":12,"o":22.35,"t":"2026-10-16T20:45:00Z","v":2223,"vw":22.344811},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-16T20:55:00Z","v":455,"vw":22.35},{"c":22.2,"h":22.4184,"l":22.2,"n":23,"o":22.3,"t":"2026-10-16T21:00:00Z","v":1176,"vw":22.267688},{"c":22.18,"h":22.42,"l":22.18,"n":27,"o":22.42,"t":"2026-10-16T21:05:00Z","v":1329,"vw":22.247624},{"c":22,"h":22.1,"l":22,"n":24,"o":22.1,"t":"2026-10-16T21:20:00Z","v":1595,"vw":22.086398},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-16T21:25:00Z","v":120,"vw":22},{"c":22.11,"h":22.11,"l":22.0003,"n":9,"o":22.11,"t":"2026-10-16T21:30:00Z","v":3937,"vw":22.020078},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-16T21:40:00Z","v":212,"vw":22},{"c":22,"h":22.29,"l":22,"n":21,"o":22.29,"t":"2026-10-16T21:45:00Z","v":915,"vw":22.044684},{"c":22.04,"h":22.04,"l":21.9255,"n":11,"o":22,"t":"2026-10-16T21:55:00Z","v":773,"vw":22.003273},{"c":21.999,"h":21.999,"l":21.999,"n":2,"o":21.999,"t":"2026-10-16T22:00:00Z","v":130,"vw":21.999},{"c":21.8196,"h":21.91,"l":21.8196,"n":18,"o":21.91,"t":"2026-10-16T22:05:00Z","v":832,"vw":21.862672},{"c":22,"h":22,"l":21.87,"n":12,"o":21.87,"t":"2026-10-16T22:10:00Z","v":1636,"vw":21.937219},{"c":21.7501,"h":21.81,"l":21.7501,"n":23,"o":21.81,"t":"2026-10-16T22:15:00Z","v":1406,"vw":21.75589},{"c":21.75,"h":21.77,"l":21.7499,"n":64,"o":21.77,"t":"2026-10-16T22:20:00Z","v":12440,"vw":21.751042},{"c":21.6,"h":21.7,"l":21.6,"n":4,"o":21.7,"t":"2026-10-16T22:25:00Z","v":400,"vw":21.66139},{"c":21.8496,"h":21.92,"l":21.68,"n":17,"o":21.92,"t":"2026-10-16T22:30:00Z","v":744,"vw":21.7849},{"c":21.7,"h":21.76,"l":21.7,"n":5,"o":21.76,"t":"2026-10-16T22:35:00Z","v":5334,"vw":21.702584},{"c":21.68,"h":21.78,"l":21.68,"n":16,"o":21.7,"t":"2026-10-16T22:40:00Z","v":1195,"vw":21.713354},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-16T22:45:00Z","v":200,"vw":21.7},{"c":21.74,"h":21.75,"l":21.68,"n":27,"o":21.68,"t":"2026-10-16T22:50:00Z","v":3618,"vw":21.721825},{"c":21.85,"h":21.85,"l":21.74,"n":44,"o":21.76,"t":"2026-10-16T22:55:00Z","v":4870,"vw":21.803602},{"c":21.7942,"h":21.85,"l":21.78,"n":12,"o":21.85,"t":"2026-10-16T23:00:00Z","v":4376,"vw":21.791114},{"c":21.78,"h":21.7907,"l":21.7,"n":14,"o":21.7,"t":"2026-10-16T23:05:00Z","v":1354,"vw":21.729261},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-16T23:10:00Z","v":105,"vw":21.7},{"c":21.71,"h":21.73,"l":21.71,"n":6,"o":21.73,"t":"2026-10-16T23:15:00Z","v":900,"vw":21.724146},{"c":21.66,"h":21.68,"l":21.66,"n":18,"o":21.68,"t":"2026-10-16T23:20:00Z","v":781,"vw":21.665428},{"c":21.66,"h":21.66,"l":21.66,"n":11,"o":21.66,"t":"2026-10-16T23:30:00Z","v":752,"vw":21.66},{"c":21.83,"h":21.83,"l":21.66,"n":11,"o":21.67,"t":"2026-10-16T23:35:00Z","v":1650,"vw":21.682097},{"c":21.81,"h":21.83,"l":21.81,"n":33,"o":21.83,"t":"2026-10-16T23:40:00Z","v":3919,"vw":21.824402},{"c":21.87,"h":21.95,"l":21.66,"n":15,"o":21.66,"t":"2026-10-16T23:45:00Z","v":1936,"vw":21.875135},{"c":21.7049,"h":21.7049,"l":21.7049,"n":3,"o":21.7049,"t":"2026-10-16T23:50:00Z","v":170,"vw":21.7049},{"c":22,"h":22,"l":22,"n":6,"o":22,"t":"2026-10-16T23:55:00Z","v":542,"vw":22},{"c":24.6,"h":25.31,"l":24.3299,"n":1034,"o":24.86,"t":"2026-10-19T08:00:00Z","v":275476,"vw":24.867025},{"c":24.5446,"h":25.29,"l":24.5,"n":25,"o":24.53,"t":"2026-10-19T08:05:00Z","v":5548,"vw":24.822458},{"c":24.31,"h":24.5,"l":24.29,"n":44,"o":24.5,"t":"2026-10-19T08:10:00Z","v":3932,"vw":24.325313},{"c":24.07,"h":24.17,"l":24.01,"n":45,"o":24.17,"t":"2026-10-19T08:15:00Z","v":7713,"vw":24.06421},{"c":24.38,"h":24.38,"l":24.1117,"n":6,"o":24.1117,"t":"2026-10-19T08:20:00Z","v":6418,"vw":24.36926},{"c":24.3,"h":24.3,"l":24.2,"n":2,"o":24.2,"t":"2026-10-19T08:25:00Z","v":600,"vw":24.283333},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-19T08:35:00Z","v":100,"vw":24.33},{"c":24.29,"h":24.29,"l":24.28,"n":9,"o":24.29,"t":"2026-10-19T08:40:00Z","v":1503,"vw":24.287628},{"c":24.2642,"h":24.2642,"l":24.1,"n":5,"o":24.1,"t":"2026-10-19T08:45:00Z","v":1482,"vw":24.154929},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-19T08:50:00Z","v":151,"vw":24.02},{"c":23.8,"h":24.02,"l":23.8,"n":11,"o":24.02,"t":"2026-10-19T08:55:00Z","v":1088,"vw":23.983333},{"c":23.86,"h":24.025,"l":23.82,"n":48,"o":24.025,"t":"2026-10-19T09:00:00Z","v":5828,"vw":23.908482},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-19T09:10:00Z","v":150,"vw":23.95},{"c":24.11,"h":24.11,"l":23.9854,"n":22,"o":23.99,"t":"2026-10-19T09:15:00Z","v":2034,"vw":24.052213},{"c":24.34,"h":24.34,"l":24.11,"n":18,"o":24.11,"t":"2026-10-19T09:20:00Z","v":3539,"vw":24.309119},{"c":24.29,"h":24.4541,"l":24.29,"n":9,"o":24.4541,"t":"2026-10-19T09:25:00Z","v":1703,"vw":24.394569},{"c":24.3001,"h":24.3032,"l":24.3001,"n":2,"o":24.3032,"t":"2026-10-19T09:30:00Z","v":990,"vw":24.300413},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-19T09:40:00Z","v":100,"vw":24.27},{"c":24.15,"h":24.15,"l":24.15,"n":3,"o":24.15,"t":"2026-10-19T09:45:00Z","v":805,"vw":24.15},{"c":24.2711,"h":24.28,"l":24.25,"n":7,"o":24.25,"t":"2026-10-19T10:00:00Z","v":1690,"vw":24.269027},{"c":24.4,"h":24.4,"l":24.37,"n":4,"o":24.37,"t":"2026-10-19T10:05:00Z","v":401,"vw":24.378571},{"c":24.44,"h":24.44,"l":24.39,"n":31,"o":24.39,"t":"2026-10-19T10:10:00Z","v":4776,"vw":24.403053},{"c":24.35,"h":24.36,"l":24.3,"n":9,"o":24.36,"t":"2026-10-19T10:20:00Z","v":1290,"vw":24.3369},{"c":24.11,"h":24.12,"l":24.11,"n":5,"o":24.12,"t":"2026-10-19T10:30:00Z","v":1077,"vw":24.115178},{"c":24.47,"h":24.47,"l":24.37,"n":30,"o":24.37,"t":"2026-10-19T10:35:00Z","v":2647,"vw":24.402526},{"c":24.49,"h":24.49,"l":24.0372,"n":37,"o":24.0372,"t":"2026-10-19T10:40:00Z","v":3457,"vw":24.44253},{"c":24.52,"h":24.52,"l":24.475,"n":15,"o":24.49,"t":"2026-10-19T10:45:00Z","v":2007,"vw":24.49461},{"c":24.77,"h":24.78,"l":24.52,"n":24,"o":24.52,"t":"2026-10-19T10:50:00Z","v":4474,"vw":24.687144},{"c":24.78,"h":24.83,"l":24.78,"n":14,"o":24.78,"t":"2026-10-19T10:55:00Z","v":3489,"vw":24.797414},{"c":24.47,"h":24.84,"l":24.4,"n":70,"o":24.83,"t":"2026-10-19T11:00:00Z","v":17709,"vw":24.632062},{"c":24.332,"h":24.47,"l":24.332,"n":41,"o":24.47,"t":"2026-10-19T11:05:00Z","v":7365,"vw":24.413913},{"c":24.0712,"h":24.4069,"l":24.0712,"n":21,"o":24.3334,"t":"2026-10-19T11:10:00Z","v":2850,"vw":24.238978},{"c":24.07,"h":24.12,"l":24.06,"n":28,"o":24.12,"t":"2026-10-19T11:15:00Z","v":9964,"vw":24.088024},{"c":24.1,"h":24.16,"l":24.0969,"n":14,"o":24.0969,"t":"2026-10-19T11:20:00Z","v":2638,"vw":24.126267},{"c":24,"h":24.17,"l":24,"n":23,"o":24.1,"t":"2026-10-19T11:25:00Z","v":9235,"vw":24.072346},{"c":23.85,"h":24,"l":23.85,"n":40,"o":23.95,"t":"2026-10-19T11:30:00Z","v":5853,"vw":23.94939},{"c":24.16,"h":24.16,"l":23.8,"n":21,"o":23.8,"t":"2026-10-19T11:35:00Z","v":2037,"vw":24.030288},{"c":24.32,"h":24.32,"l":24.1055,"n":37,"o":24.1055,"t":"2026-10-19T11:40:00Z","v":4708,"vw":24.176188},{"c":24.4,"h":24.4469,"l":24.2124,"n":45,"o":24.2124,"t":"2026-10-19T11:45:00Z","v":17981,"vw":24.394836},{"c":24.2,"h":24.4,"l":24.2,"n":40,"o":24.4,"t":"2026-10-19T11:50:00Z","v":36028,"vw":24.384427},{"c":24.3993,"h":24.3993,"l":24.23,"n":17,"o":24.35,"t":"2026-10-19T11:55:00Z","v":2219,"vw":24.316828},{"c":24.39,"h":24.46,"l":24.3713,"n":7,"o":24.4,"t":"2026-10-19T12:00:00Z","v":4167,"vw":24.394433},{"c":24.44,"h":24.44,"l":24.389,"n":15,"o":24.39,"t":"2026-10-19T12:05:00Z","v":1229,"vw":24.413868},{"c":24.61,"h":24.66,"l":24.44,"n":61,"o":24.44,"t":"2026-10-19T12:10:00Z","v":8986,"vw":24.514883},{"c":24.5,"h":24.67,"l":24.5,"n":38,"o":24.5576,"t":"2026-10-19T12:15:00Z","v":5362,"vw":24.588765},{"c":24.51,"h":24.6184,"l":24.51,"n":13,"o":24.5151,"t":"2026-10-19T12:20:00Z","v":2511,"vw":24.539573},{"c":24.6014,"h":24.6014,"l":24.5881,"n":5,"o":24.5881,"t":"2026-10-19T12:25:00Z","v":699,"vw":24.59918},{"c":24.71,"h":24.72,"l":24.5196,"n":20,"o":24.5196,"t":"2026-10-19T12:30:00Z","v":2288,"vw":24.681107},{"c":24.65,"h":24.7487,"l":24.61,"n":36,"o":24.69,"t":"2026-10-19T12:35:00Z","v":4118,"vw":24.696168},{"c":24.4224,"h":24.6,"l":24.4224,"n":19,"o":24.6,"t":"2026-10-19T12:40:00Z","v":1931,"vw":24.513486},{"c":24.42,"h":24.5,"l":24.42,"n":8,"o":24.5,"t":"2026-10-19T12:45:00Z","v":2814,"vw":24.425761},{"c":24.49,"h":24.49,"l":24.45,"n":4,"o":24.4563,"t":"2026-10-19T12:50:00Z","v":755,"vw":24.464665},{"c":24.4452,"h":24.58,"l":24.4,"n":30,"o":24.57,"t":"2026-10-19T12:55:00Z","v":3955,"vw":24.470193},{"c":24.46,"h":24.5537,"l":24.46,"n":19,"o":24.4766,"t":"2026-10-19T13:00:00Z","v":1732,"vw":24.489211},{"c":24.445,"h":24.445,"l":24.32,"n":6,"o":24.32,"t":"2026-10-19T13:05:00Z","v":302,"vw":24.400516},{"c":24.56,"h":24.64,"l":24.56,"n":38,"o":24.56,"t":"2026-10-19T13:10:00Z","v":4785,"vw":24.593298},{"c":24.68,"h":24.74,"l":24.5612,"n":56,"o":24.59,"t":"2026-10-19T13:15:00Z","v":11301,"vw":24.670643},{"c":24.6,"h":24.68,"l":24.545,"n":46,"o":24.68,"t":"2026-10-19T13:20:00Z","v":9566,"vw":24.625933},{"c":24.8,"h":24.8,"l":24.43,"n":80,"o":24.65,"t":"2026-10-19T13:25:00Z","v":8683,"vw":24.5926},{"c":23.7846,"h":24.7,"l":23.501,"n":1023,"o":24.59,"t":"2026-10-19T13:30:00Z","v":336901,"vw":24.047505},{"c":23.65,"h":23.78,"l":23.175,"n":396,"o":23.78,"t":"2026-10-19T13:35:00Z","v":85385,"vw":23.456466},{"c":23.91,"h":24.44,"l":23.5407,"n":701,"o":23.7001,"t":"2026-10-19T13:40:00Z","v":178815,"vw":24.077098},{"c":24.05,"h":24.27,"l":23.84,"n":239,"o":23.95,"t":"2026-10-19T13:45:00Z","v":42253,"vw":24.040785},{"c":24.06,"h":24.3038,"l":24.03,"n":276,"o":24.105,"t":"2026-10-19T13:50:00Z","v":61117,"vw":24.176095},{"c":23.78,"h":24.015,"l":23.6,"n":219,"o":24,"t":"2026-10-19T13:55:00Z","v":39212,"vw":23.825203},{"c":23.13,"h":23.765,"l":22.9501,"n":271,"o":23.67,"t":"2026-10-19T14:00:00Z","v":59625,"vw":23.244706},{"c":23.15,"h":23.3704,"l":23.025,"n":140,"o":23.085,"t":"2026-10-19T14:05:00Z","v":24981,"vw":23.253397},{"c":23.6,"h":23.6,"l":23.08,"n":111,"o":23.08,"t":"2026-10-19T14:10:00Z","v":21577,"vw":23.245685},{"c":23.61,"h":23.78,"l":23.475,"n":142,"o":23.6,"t":"2026-10-19T14:15:00Z","v":22636,"vw":23.645664},{"c":24.015,"h":24.08,"l":23.6151,"n":139,"o":23.75,"t":"2026-10-19T14:20:00Z","v":22926,"vw":23.831364},{"c":23.85,"h":24.11,"l":23.7605,"n":79,"o":24,"t":"2026-10-19T14:25:00Z","v":10946,"vw":23.908357},{"c":23.565,"h":23.9,"l":23.55,"n":123,"o":23.88,"t":"2026-10-19T14:30:00Z","v":22823,"vw":23.673912},{"c":23.6,"h":23.76,"l":23.4397,"n":85,"o":23.65,"t":"2026-10-19T14:35:00Z","v":17379,"vw":23.62258},{"c":23.7,"h":23.77,"l":23.6,"n":53,"o":23.63,"t":"2026-10-19T14:40:00Z","v":16556,"vw":23.693929},{"c":23.685,"h":23.95,"l":23.685,"n":64,"o":23.76,"t":"2026-10-19T14:45:00Z","v":8419,"vw":23.854399},{"c":23.54,"h":23.6324,"l":23.48,"n":107,"o":23.63,"t":"2026-10-19T14:50:00Z","v":15542,"vw":23.540382},{"c":23.485,"h":23.64,"l":23.4801,"n":56,"o":23.64,"t":"2026-10-19T14:55:00Z","v":9106,"vw":23.58231},{"c":23.635,"h":23.69,"l":23.5112,"n":63,"o":23.57,"t":"2026-10-19T15:00:00Z","v":7638,"vw":23.599624},{"c":23.8,"h":23.85,"l":23.6601,"n":47,"o":23.7,"t":"2026-10-19T15:05:00Z","v":4235,"vw":23.763922},{"c":23.66,"h":23.84,"l":23.65,"n":58,"o":23.745,"t":"2026-10-19T15:10:00Z","v":17790,"vw":23.731636},{"c":23.99,"h":23.99,"l":23.685,"n":76,"o":23.7,"t":"2026-10-19T15:15:00Z","v":9729,"vw":23.795585},{"c":24.2498,"h":24.25,"l":23.99,"n":174,"o":23.99,"t":"2026-10-19T15:20:00Z","v":31584,"vw":24.144799},{"c":24.255,"h":24.2722,"l":24.16,"n":100,"o":24.23,"t":"2026-10-19T15:25:00Z","v":12273,"vw":24.212668},{"c":24.17,"h":24.36,"l":24.15,"n":84,"o":24.24,"t":"2026-10-19T15:30:00Z","v":11368,"vw":24.270389},{"c":24.2,"h":24.3,"l":24.1001,"n":88,"o":24.14,"t":"2026-10-19T15:35:00Z","v":15950,"vw":24.20329},{"c":24.1756,"h":24.29,"l":24.1756,"n":31,"o":24.2051,"t":"2026-10-19T15:40:00Z","v":4165,"vw":24.225353},{"c":24.205,"h":24.205,"l":24.1107,"n":74,"o":24.19,"t":"2026-10-19T15:45:00Z","v":8871,"vw":24.165421},{"c":24.16,"h":24.26,"l":24.1201,"n":42,"o":24.26,"t":"2026-10-19T15:50:00Z","v":6684,"vw":24.180143},{"c":24.14,"h":24.23,"l":24.0708,"n":92,"o":24.19,"t":"2026-10-19T15:55:00Z","v":12604,"vw":24.136271},{"c":23.9314,"h":24.12,"l":23.8514,"n":125,"o":24.09,"t":"2026-10-19T16:00:00Z","v":32321,"vw":23.929286},{"c":23.98,"h":23.98,"l":23.83,"n":86,"o":23.96,"t":"2026-10-19T16:05:00Z","v":12371,"vw":23.864843},{"c":23.975,"h":24.09,"l":23.935,"n":55,"o":23.935,"t":"2026-10-19T16:10:00Z","v":7755,"vw":24.009693},{"c":23.86,"h":24.0256,"l":23.86,"n":41,"o":23.98,"t":"2026-10-19T16:15:00Z","v":9457,"vw":23.960545},{"c":23.8625,"h":23.865,"l":23.7475,"n":49,"o":23.865,"t":"2026-10-19T16:20:00Z","v":7425,"vw":23.807881},{"c":23.89,"h":23.92,"l":23.805,"n":34,"o":23.86,"t":"2026-10-19T16:25:00Z","v":3201,"vw":23.861592},{"c":23.86,"h":23.9,"l":23.835,"n":26,"o":23.9,"t":"2026-10-19T16:30:00Z","v":2774,"vw":23.860544},{"c":23.9462,"h":24.05,"l":23.94,"n":36,"o":23.97,"t":"2026-10-19T16:35:00Z","v":4654,"vw":24.005358},{"c":24.115,"h":24.2,"l":23.89,"n":81,"o":23.9,"t":"2026-10-19T16:40:00Z","v":18404,"vw":24.067479},{"c":23.835,"h":24.1,"l":23.8087,"n":36,"o":24.08,"t":"2026-10-19T16:45:00Z","v":6869,"vw":23.98049},{"c":23.63,"h":23.87,"l":23.6,"n":63,"o":23.87,"t":"2026-10-19T16:50:00Z","v":11200,"vw":23.679793},{"c":23.565,"h":23.73,"l":23.565,"n":69,"o":23.63,"t":"2026-10-19T16:55:00Z","v":20475,"vw":23.633728},{"c":23.6416,"h":23.68,"l":23.5549,"n":52,"o":23.58,"t":"2026-10-19T17:00:00Z","v":5396,"vw":23.600762},{"c":23.56,"h":23.6303,"l":23.5,"n":68,"o":23.63,"t":"2026-10-19T17:05:00Z","v":10815,"vw":23.563469},{"c":23.53,"h":23.555,"l":23.477,"n":32,"o":23.555,"t":"2026-10-19T17:10:00Z","v":9964,"vw":23.49447},{"c":23.58,"h":23.64,"l":23.52,"n":25,"o":23.52,"t":"2026-10-19T17:15:00Z","v":3301,"vw":23.582801},{"c":23.52,"h":23.583,"l":23.46,"n":55,"o":23.55,"t":"2026-10-19T17:20:00Z","v":10018,"vw":23.516782},{"c":23.38,"h":23.54,"l":23.38,"n":52,"o":23.48,"t":"2026-10-19T17:25:00Z","v":7108,"vw":23.450801},{"c":23.4,"h":23.43,"l":23.37,"n":31,"o":23.3898,"t":"2026-10-19T17:30:00Z","v":4549,"vw":23.404501},{"c":23.415,"h":23.44,"l":23.37,"n":34,"o":23.39,"t":"2026-10-19T17:35:00Z","v":5715,"vw":23.400823},{"c":23.3405,"h":23.39,"l":23.25,"n":67,"o":23.39,"t":"2026-10-19T17:40:00Z","v":8589,"vw":23.327812},{"c":23.1295,"h":23.28,"l":23.05,"n":73,"o":23.28,"t":"2026-10-19T17:45:00Z","v":11105,"vw":23.128005},{"c":23.11,"h":23.12,"l":23.0201,"n":85,"o":23.095,"t":"2026-10-19T17:50:00Z","v":14692,"vw":23.073329},{"c":23.3,"h":23.32,"l":23.065,"n":41,"o":23.11,"t":"2026-10-19T17:55:00Z","v":5797,"vw":23.203112},{"c":23.175,"h":23.3299,"l":23.11,"n":66,"o":23.295,"t":"2026-10-19T18:00:00Z","v":24086,"vw":23.283661},{"c":23.0801,"h":23.24,"l":23.0801,"n":28,"o":23.18,"t":"2026-10-19T18:05:00Z","v":13911,"vw":23.100191},{"c":23.25,"h":23.2509,"l":23.1999,"n":55,"o":23.1999,"t":"2026-10-19T18:10:00Z","v":26567,"vw":23.235467},{"c":23.27,"h":23.28,"l":23.2001,"n":26,"o":23.22,"t":"2026-10-19T18:15:00Z","v":9787,"vw":23.268168},{"c":23.1884,"h":23.2752,"l":23.1884,"n":30,"o":23.2752,"t":"2026-10-19T18:20:00Z","v":3868,"vw":23.212129},{"c":23.13,"h":23.181,"l":23.1,"n":28,"o":23.181,"t":"2026-10-19T18:25:00Z","v":2592,"vw":23.138638},{"c":23,"h":23.095,"l":22.98,"n":100,"o":23.095,"t":"2026-10-19T18:30:00Z","v":12175,"vw":23.009513},{"c":22.98,"h":23.01,"l":22.95,"n":67,"o":22.9946,"t":"2026-10-19T18:35:00Z","v":8202,"vw":22.989844},{"c":23.09,"h":23.1,"l":22.99,"n":41,"o":22.99,"t":"2026-10-19T18:40:00Z","v":4168,"vw":23.073975},{"c":23.17,"h":23.2,"l":23.13,"n":72,"o":23.14,"t":"2026-10-19T18:45:00Z","v":16186,"vw":23.154165},{"c":23.09,"h":23.1999,"l":23.09,"n":24,"o":23.1999,"t":"2026-10-19T18:50:00Z","v":3218,"vw":23.17041},{"c":23.18,"h":23.18,"l":23.11,"n":20,"o":23.16,"t":"2026-10-19T18:55:00Z","v":1869,"vw":23.12937},{"c":23.329,"h":23.329,"l":23.18,"n":26,"o":23.18,"t":"2026-10-19T19:00:00Z","v":5025,"vw":23.242138},{"c":23.21,"h":23.3867,"l":23.21,"n":26,"o":23.33,"t":"2026-10-19T19:05:00Z","v":5549,"vw":23.322974},{"c":23.22,"h":23.22,"l":23.18,"n":10,"o":23.2,"t":"2026-10-19T19:10:00Z","v":2686,"vw":23.194703},{"c":23.45,"h":23.45,"l":23.24,"n":60,"o":23.24,"t":"2026-10-19T19:15:00Z","v":14422,"vw":23.330629},{"c":23.92,"h":23.92,"l":23.47,"n":86,"o":23.47,"t":"2026-10-19T19:20:00Z","v":18149,"vw":23.628185},{"c":23.65,"h":23.895,"l":23.58,"n":69,"o":23.895,"t":"2026-10-19T19:25:00Z","v":9200,"vw":23.701683},{"c":23.835,"h":23.88,"l":23.6719,"n":29,"o":23.6719,"t":"2026-10-19T19:30:00Z","v":13012,"vw":23.805322},{"c":23.94,"h":23.95,"l":23.8,"n":80,"o":23.8,"t":"2026-10-19T19:35:00Z","v":24699,"vw":23.852122},{"c":23.8848,"h":24.02,"l":23.8576,"n":67,"o":23.94,"t":"2026-10-19T19:40:00Z","v":15807,"vw":23.925051},{"c":23.6393,"h":23.92,"l":23.6393,"n":70,"o":23.92,"t":"2026-10-19T19:45:00Z","v":12253,"vw":23.736773},{"c":23.3905,"h":23.6,"l":23.37,"n":89,"o":23.5621,"t":"2026-10-19T19:50:00Z","v":25006,"vw":23.448322},{"c":23.31,"h":23.37,"l":23.19,"n":138,"o":23.37,"t":"2026-10-19T19:55:00Z","v":20972,"vw":23.259149},{"c":23.26,"h":23.27,"l":23.22,"n":21,"o":23.27,"t":"2026-10-19T20:00:00Z","v":2820,"vw":23.23626},{"c":23.25,"h":23.27,"l":23.25,"n":25,"o":23.27,"t":"2026-10-19T20:05:00Z","v":2809,"vw":23.259126},{"c":23.39,"h":23.39,"l":23.3,"n":3,"o":23.3,"t":"2026-10-19T20:15:00Z","v":533,"vw":23.328086},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-19T20:20:00Z","v":400,"vw":23.45},{"c":23.48,"h":23.4984,"l":23.48,"n":4,"o":23.4984,"t":"2026-10-19T20:25:00Z","v":924,"vw":23.490076},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-19T20:30:00Z","v":1000,"vw":23.45},{"c":23.61,"h":23.61,"l":23.52,"n":6,"o":23.52,"t":"2026-10-19T20:35:00Z","v":428,"vw":23.54514},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-10-19T20:40:00Z","v":356,"vw":23.5},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-19T20:50:00Z","v":100,"vw":23.49},{"c":23.52,"h":23.55,"l":23.4911,"n":9,"o":23.4911,"t":"2026-10-19T20:55:00Z","v":867,"vw":23.529551},{"c":23.6561,"h":23.6787,"l":23.6561,"n":2,"o":23.6787,"t":"2026-10-19T21:00:00Z","v":1869,"vw":23.660562},{"c":23.57,"h":23.63,"l":23.57,"n":4,"o":23.63,"t":"2026-10-19T21:05:00Z","v":204,"vw":23.599851},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-19T21:25:00Z","v":100,"vw":23.67},{"c":23.66,"h":23.66,"l":23.64,"n":31,"o":23.64,"t":"2026-10-19T21:40:00Z","v":6295,"vw":23.658762},{"c":23.68,"h":23.68,"l":23.66,"n":14,"o":23.66,"t":"2026-10-19T21:45:00Z","v":3000,"vw":23.676255},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-19T21:50:00Z","v":979,"vw":23.66},{"c":23.54,"h":23.66,"l":23.54,"n":27,"o":23.66,"t":"2026-10-19T21:55:00Z","v":2381,"vw":23.623965},{"c":23.6417,"h":23.7,"l":23.6417,"n":6,"o":23.65,"t":"2026-10-19T22:05:00Z","v":4350,"vw":23.651887},{"c":23.7,"h":23.7,"l":23.6,"n":5,"o":23.64,"t":"2026-10-19T22:15:00Z","v":856,"vw":23.666057},{"c":23.71,"h":23.71,"l":23.7,"n":9,"o":23.7,"t":"2026-10-19T22:20:00Z","v":2000,"vw":23.7062},{"c":23.58,"h":23.69,"l":23.58,"n":32,"o":23.69,"t":"2026-10-19T22:25:00Z","v":7640,"vw":23.639312},{"c":23.7083,"h":23.7083,"l":23.7083,"n":1,"o":23.7083,"t":"2026-10-19T22:35:00Z","v":300,"vw":23.7083},{"c":23.6,"h":23.63,"l":23.6,"n":19,"o":23.63,"t":"2026-10-19T22:50:00Z","v":1750,"vw":23.611668},{"c":23.7,"h":23.7,"l":23.69,"n":11,"o":23.69,"t":"2026-10-19T23:00:00Z","v":3000,"vw":23.693055},{"c":23.73,"h":23.73,"l":23.73,"n":2,"o":23.73,"t":"2026-10-19T23:05:00Z","v":440,"vw":23.73},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-19T23:10:00Z","v":100,"vw":23.69},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-10-19T23:15:00Z","v":130,"vw":23.71},{"c":23.65,"h":23.65,"l":23.64,"n":5,"o":23.64,"t":"2026-10-19T23:20:00Z","v":2120,"vw":23.647642},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-10-19T23:25:00Z","v":382,"vw":23.66},{"c":23.6899,"h":23.6899,"l":23.6899,"n":1,"o":23.6899,"t":"2026-10-19T23:30:00Z","v":711,"vw":23.6899},{"c":23.67,"h":23.67,"l":23.63,"n":5,"o":23.63,"t":"2026-10-19T23:35:00Z","v":1100,"vw":23.637273},{"c":23.47,"h":23.501,"l":23.47,"n":12,"o":23.5,"t":"2026-10-19T23:45:00Z","v":776,"vw":23.495612},{"c":23.45,"h":23.46,"l":23.45,"n":6,"o":23.46,"t":"2026-10-19T23:50:00Z","v":2260,"vw":23.459091},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-19T23:55:00Z","v":200,"vw":23.45},{"c":22.29,"h":22.91,"l":22.2,"n":227,"o":22.47,"t":"2026-10-20T08:00:00Z","v":21977,"vw":22.437662},{"c":21.96,"h":22.08,"l":21.8,"n":48,"o":22.08,"t":"2026-10-20T08:05:00Z","v":6698,"vw":21.884629},{"c":21.9625,"h":21.9625,"l":21.83,"n":4,"o":21.83,"t":"2026-10-20T08:10:00Z","v":603,"vw":21.894167},{"c":22.0562,"h":22.0562,"l":22.0562,"n":1,"o":22.0562,"t":"2026-10-20T08:20:00Z","v":300,"vw":22.0562},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-10-20T08:25:00Z","v":280,"vw":22.16},{"c":22.42,"h":22.42,"l":22.41,"n":6,"o":22.41,"t":"2026-10-20T08:35:00Z","v":3717,"vw":22.419097},{"c":22.49,"h":22.49,"l":22.49,"n":10,"o":22.49,"t":"2026-10-20T08:40:00Z","v":313,"vw":22.49},{"c":22.21,"h":22.29,"l":22.21,"n":8,"o":22.29,"t":"2026-10-20T08:45:00Z","v":524,"vw":22.236578},{"c":21.99,"h":22.06,"l":21.99,"n":7,"o":22.03,"t":"2026-10-20T08:55:00Z","v":541,"vw":22.028},{"c":21.77,"h":21.96,"l":21.77,"n":30,"o":21.96,"t":"2026-10-20T09:00:00Z","v":1435,"vw":21.89105},{"c":21.6,"h":21.73,"l":21.6,"n":24,"o":21.7,"t":"2026-10-20T09:05:00Z","v":1941,"vw":21.650902},{"c":21.53,"h":21.6,"l":21.53,"n":6,"o":21.5623,"t":"2026-10-20T09:10:00Z","v":433,"vw":21.568944},{"c":21.56,"h":21.56,"l":21.5,"n":32,"o":21.52,"t":"2026-10-20T09:15:00Z","v":4508,"vw":21.515487},{"c":21.71,"h":21.72,"l":21.71,"n":2,"o":21.72,"t":"2026-10-20T09:20:00Z","v":291,"vw":21.713436},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-10-20T09:25:00Z","v":912,"vw":21.75},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-20T09:30:00Z","v":262,"vw":21.75},{"c":21.8,"h":21.8,"l":21.8,"n":5,"o":21.8,"t":"2026-10-20T09:35:00Z","v":299,"vw":21.8},{"c":21.77,"h":21.77,"l":21.75,"n":8,"o":21.77,"t":"2026-10-20T09:40:00Z","v":1249,"vw":21.760189},{"c":21.7,"h":21.7,"l":21.7,"n":13,"o":21.7,"t":"2026-10-20T09:45:00Z","v":1620,"vw":21.7},{"c":22,"h":22,"l":21.88,"n":5,"o":21.88,"t":"2026-10-20T09:55:00Z","v":381,"vw":21.942308},{"c":21.71,"h":21.95,"l":21.66,"n":4,"o":21.95,"t":"2026-10-20T10:00:00Z","v":891,"vw":21.70884},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-20T10:05:00Z","v":180,"vw":21.7},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-20T10:10:00Z","v":100,"vw":22},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-20T10:20:00Z","v":100,"vw":21.9},{"c":21.83,"h":21.83,"l":21.81,"n":3,"o":21.81,"t":"2026-10-20T10:25:00Z","v":806,"vw":21.814127},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-20T10:35:00Z","v":100,"vw":21.81},{"c":21.66,"h":22,"l":21.66,"n":35,"o":21.89,"t":"2026-10-20T11:00:00Z","v":2758,"vw":21.735176},{"c":21.7,"h":21.75,"l":21.65,"n":9,"o":21.74,"t":"2026-10-20T11:05:00Z","v":955,"vw":21.721111},{"c":21.65,"h":21.65,"l":21.5786,"n":23,"o":21.61,"t":"2026-10-20T11:10:00Z","v":1308,"vw":21.622583},{"c":21.56,"h":21.65,"l":21.56,"n":7,"o":21.65,"t":"2026-10-20T11:15:00Z","v":817,"vw":21.62764},{"c":21.56,"h":21.59,"l":21.56,"n":7,"o":21.59,"t":"2026-10-20T11:25:00Z","v":368,"vw":21.57},{"c":21.5426,"h":21.6,"l":21.5426,"n":8,"o":21.6,"t":"2026-10-20T11:30:00Z","v":4393,"vw":21.57154},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-20T11:35:00Z","v":358,"vw":21.73},{"c":21.8,"h":21.8,"l":21.8,"n":6,"o":21.8,"t":"2026-10-20T11:40:00Z","v":263,"vw":21.8},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-20T11:45:00Z","v":3250,"vw":21.55},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-20T11:50:00Z","v":200,"vw":21.74},{"c":21.72,"h":21.72,"l":21.66,"n":3,"o":21.7,"t":"2026-10-20T11:55:00Z","v":4200,"vw":21.699524},{"c":21.65,"h":21.719,"l":21.65,"n":34,"o":21.719,"t":"2026-10-20T12:00:00Z","v":14377,"vw":21.650992},{"c":21.5,"h":21.64,"l":21.5,"n":41,"o":21.64,"t":"2026-10-20T12:05:00Z","v":3626,"vw":21.556},{"c":21.47,"h":21.56,"l":21.4,"n":13,"o":21.56,"t":"2026-10-20T12:10:00Z","v":1742,"vw":21.462697},{"c":21.72,"h":21.72,"l":21.4634,"n":15,"o":21.4634,"t":"2026-10-20T12:15:00Z","v":984,"vw":21.586962},{"c":21.6,"h":21.66,"l":21.6,"n":9,"o":21.66,"t":"2026-10-20T12:20:00Z","v":522,"vw":21.615},{"c":21.51,"h":21.64,"l":21.51,"n":4,"o":21.64,"t":"2026-10-20T12:25:00Z","v":557,"vw":21.604545},{"c":21.63,"h":21.63,"l":21.63,"n":2,"o":21.63,"t":"2026-10-20T12:30:00Z","v":116,"vw":21.63},{"c":21.83,"h":21.83,"l":21.6364,"n":14,"o":21.74,"t":"2026-10-20T12:35:00Z","v":1986,"vw":21.734259},{"c":21.9,"h":22.01,"l":21.89,"n":30,"o":21.93,"t":"2026-10-20T12:40:00Z","v":4279,"vw":21.947618},{"c":22.1,"h":22.1,"l":21.95,"n":16,"o":22.1,"t":"2026-10-20T12:45:00Z","v":1380,"vw":22.016667},{"c":22.15,"h":22.15,"l":22,"n":10,"o":22,"t":"2026-10-20T12:50:00Z","v":1070,"vw":22.091038},{"c":22,"h":22.2,"l":22,"n":6,"o":22.2,"t":"2026-10-20T12:55:00Z","v":925,"vw":22.0325},{"c":22.12,"h":22.12,"l":22.12,"n":5,"o":22.12,"t":"2026-10-20T13:05:00Z","v":534,"vw":22.12},{"c":22.2,"h":22.2,"l":22.15,"n":14,"o":22.2,"t":"2026-10-20T13:10:00Z","v":1143,"vw":22.179575},{"c":22.1139,"h":22.31,"l":22.1139,"n":6,"o":22.31,"t":"2026-10-20T13:15:00Z","v":452,"vw":22.206289},{"c":22.045,"h":22.18,"l":22.045,"n":12,"o":22.18,"t":"2026-10-20T13:20:00Z","v":1033,"vw":22.109815},{"c":22.02,"h":22.16,"l":21.9984,"n":16,"o":22.11,"t":"2026-10-20T13:25:00Z","v":1670,"vw":22.056245},{"c":20.81,"h":22.2,"l":20.81,"n":575,"o":21.92,"t":"2026-10-20T13:30:00Z","v":87445,"vw":21.450061},{"c":21.335,"h":21.48,"l":20.6586,"n":433,"o":20.8083,"t":"2026-10-20T13:35:00Z","v":146826,"vw":21.208875},{"c":20.77,"h":21.2994,"l":20.75,"n":374,"o":21.26,"t":"2026-10-20T13:40:00Z","v":67171,"vw":20.99242},{"c":21.23,"h":21.23,"l":20.67,"n":698,"o":20.7,"t":"2026-10-20T13:45:00Z","v":142858,"vw":21.076894},{"c":21.4,"h":21.425,"l":20.975,"n":805,"o":21.2,"t":"2026-10-20T13:50:00Z","v":151735,"vw":21.195987},{"c":21.75,"h":21.9203,"l":21.34,"n":414,"o":21.4,"t":"2026-10-20T13:55:00Z","v":95043,"vw":21.556871},{"c":21.765,"h":21.89,"l":21.63,"n":208,"o":21.7933,"t":"2026-10-20T14:00:00Z","v":44044,"vw":21.691204},{"c":22.31,"h":22.6,"l":21.79,"n":236,"o":21.79,"t":"2026-10-20T14:05:00Z","v":72550,"vw":22.364875},{"c":22.54,"h":22.58,"l":22.12,"n":173,"o":22.3,"t":"2026-10-20T14:10:00Z","v":40017,"vw":22.335185},{"c":22.99,"h":23.05,"l":22.56,"n":321,"o":22.6,"t":"2026-10-20T14:15:00Z","v":120425,"vw":22.925747},{"c":23.26,"h":23.309,"l":22.78,"n":397,"o":23,"t":"2026-10-20T14:20:00Z","v":110841,"vw":22.961596},{"c":23.66,"h":23.82,"l":23.16,"n":305,"o":23.23,"t":"2026-10-20T14:25:00Z","v":63062,"vw":23.534252},{"c":23.1688,"h":23.78,"l":23.15,"n":222,"o":23.6065,"t":"2026-10-20T14:30:00Z","v":123683,"vw":23.510435},{"c":23.1801,"h":23.31,"l":23.02,"n":203,"o":23.08,"t":"2026-10-20T14:35:00Z","v":42244,"vw":23.234901},{"c":23.63,"h":23.7,"l":23.22,"n":137,"o":23.24,"t":"2026-10-20T14:40:00Z","v":61640,"vw":23.597163},{"c":23.41,"h":23.72,"l":23.3101,"n":160,"o":23.67,"t":"2026-10-20T14:45:00Z","v":76658,"vw":23.487206},{"c":23.305,"h":23.5,"l":23.225,"n":169,"o":23.371,"t":"2026-10-20T14:50:00Z","v":58469,"vw":23.341718},{"c":23.07,"h":23.37,"l":23.07,"n":181,"o":23.31,"t":"2026-10-20T14:55:00Z","v":62820,"vw":23.179499},{"c":23.0723,"h":23.1573,"l":22.9106,"n":415,"o":23.03,"t":"2026-10-20T15:00:00Z","v":142430,"vw":23.061608},{"c":22.8495,"h":23.111,"l":22.83,"n":143,"o":23.03,"t":"2026-10-20T15:05:00Z","v":42515,"vw":22.922352},{"c":22.375,"h":22.8999,"l":22.23,"n":288,"o":22.8999,"t":"2026-10-20T15:10:00Z","v":59408,"vw":22.564563},{"c":22.7,"h":22.82,"l":22.3401,"n":152,"o":22.4,"t":"2026-10-20T15:15:00Z","v":46381,"vw":22.677878},{"c":22.6684,"h":22.78,"l":22.53,"n":135,"o":22.73,"t":"2026-10-20T15:20:00Z","v":29418,"vw":22.641075},{"c":22.67,"h":22.69,"l":22.5766,"n":69,"o":22.69,"t":"2026-10-20T15:25:00Z","v":14172,"vw":22.65569},{"c":22.7,"h":22.7,"l":22.6,"n":164,"o":22.63,"t":"2026-10-20T15:30:00Z","v":25552,"vw":22.653609},{"c":22.44,"h":22.77,"l":22.35,"n":96,"o":22.68,"t":"2026-10-20T15:35:00Z","v":14015,"vw":22.571572},{"c":22.52,"h":22.6499,"l":22.435,"n":129,"o":22.45,"t":"2026-10-20T15:40:00Z","v":68453,"vw":22.627297},{"c":22.38,"h":22.525,"l":22.38,"n":60,"o":22.5,"t":"2026-10-20T15:45:00Z","v":13987,"vw":22.427659},{"c":22.68,"h":22.68,"l":22.39,"n":88,"o":22.42,"t":"2026-10-20T15:50:00Z","v":12853,"vw":22.485739},{"c":22.695,"h":22.73,"l":22.64,"n":35,"o":22.68,"t":"2026-10-20T15:55:00Z","v":13925,"vw":22.67389},{"c":22.62,"h":22.72,"l":22.6,"n":33,"o":22.6952,"t":"2026-10-20T16:00:00Z","v":8831,"vw":22.670511},{"c":22.72,"h":22.8099,"l":22.58,"n":53,"o":22.585,"t":"2026-10-20T16:05:00Z","v":9119,"vw":22.715613},{"c":22.6731,"h":22.6731,"l":22.565,"n":29,"o":22.66,"t":"2026-10-20T16:10:00Z","v":4994,"vw":22.622167},{"c":22.47,"h":22.65,"l":22.4,"n":60,"o":22.635,"t":"2026-10-20T16:15:00Z","v":8980,"vw":22.49305},{"c":22.64,"h":22.64,"l":22.445,"n":39,"o":22.5,"t":"2026-10-20T16:20:00Z","v":4519,"vw":22.512429},{"c":22.755,"h":22.78,"l":22.63,"n":31,"o":22.68,"t":"2026-10-20T16:25:00Z","v":6352,"vw":22.713164},{"c":22.81,"h":22.81,"l":22.69,"n":31,"o":22.71,"t":"2026-10-20T16:30:00Z","v":4025,"vw":22.744703},{"c":22.85,"h":22.9745,"l":22.81,"n":54,"o":22.81,"t":"2026-10-20T16:35:00Z","v":8879,"vw":22.917084},{"c":22.81,"h":22.84,"l":22.7614,"n":19,"o":22.8,"t":"2026-10-20T16:40:00Z","v":4105,"vw":22.801867},{"c":22.94,"h":22.94,"l":22.71,"n":65,"o":22.81,"t":"2026-10-20T16:45:00Z","v":25289,"vw":22.735572},{"c":22.66,"h":22.93,"l":22.6002,"n":26,"o":22.9149,"t":"2026-10-20T16:50:00Z","v":3120,"vw":22.801612},{"c":22.64,"h":22.71,"l":22.55,"n":42,"o":22.69,"t":"2026-10-20T16:55:00Z","v":4365,"vw":22.653637},{"c":22.77,"h":22.78,"l":22.61,"n":42,"o":22.645,"t":"2026-10-20T17:00:00Z","v":10334,"vw":22.696964},{"c":22.74,"h":22.7809,"l":22.7,"n":83,"o":22.75,"t":"2026-10-20T17:05:00Z","v":11371,"vw":22.752277},{"c":22.6913,"h":22.77,"l":22.6913,"n":36,"o":22.75,"t":"2026-10-20T17:10:00Z","v":25774,"vw":22.728389},{"c":22.63,"h":22.73,"l":22.58,"n":52,"o":22.6601,"t":"2026-10-20T17:15:00Z","v":6725,"vw":22.66433},{"c":22.59,"h":22.79,"l":22.58,"n":21,"o":22.73,"t":"2026-10-20T17:20:00Z","v":5722,"vw":22.728188},{"c":22.6473,"h":22.67,"l":22.56,"n":37,"o":22.64,"t":"2026-10-20T17:25:00Z","v":3110,"vw":22.637407},{"c":22.695,"h":22.7,"l":22.685,"n":11,"o":22.7,"t":"2026-10-20T17:30:00Z","v":1063,"vw":22.692553},{"c":22.6319,"h":22.68,"l":22.625,"n":16,"o":22.625,"t":"2026-10-20T17:35:00Z","v":1834,"vw":22.659042},{"c":22.6,"h":22.7,"l":22.6,"n":23,"o":22.63,"t":"2026-10-20T17:40:00Z","v":5482,"vw":22.653231},{"c":22.625,"h":22.64,"l":22.561,"n":11,"o":22.64,"t":"2026-10-20T17:45:00Z","v":2107,"vw":22.595748},{"c":22.78,"h":22.78,"l":22.625,"n":40,"o":22.625,"t":"2026-10-20T17:50:00Z","v":9988,"vw":22.735926},{"c":22.8031,"h":22.87,"l":22.745,"n":37,"o":22.745,"t":"2026-10-20T17:55:00Z","v":3876,"vw":22.786714},{"c":22.62,"h":22.74,"l":22.62,"n":23,"o":22.74,"t":"2026-10-20T18:00:00Z","v":4919,"vw":22.686143},{"c":22.67,"h":22.67,"l":22.57,"n":37,"o":22.6037,"t":"2026-10-20T18:05:00Z","v":3920,"vw":22.632153},{"c":22.69,"h":22.71,"l":22.61,"n":28,"o":22.6836,"t":"2026-10-20T18:10:00Z","v":3437,"vw":22.67621},{"c":22.7,"h":22.7,"l":22.69,"n":8,"o":22.7,"t":"2026-10-20T18:15:00Z","v":13773,"vw":22.699672},{"c":22.58,"h":22.615,"l":22.58,"n":32,"o":22.61,"t":"2026-10-20T18:20:00Z","v":3210,"vw":22.604061},{"c":22.51,"h":22.59,"l":22.505,"n":28,"o":22.59,"t":"2026-10-20T18:25:00Z","v":1825,"vw":22.528276},{"c":22.445,"h":22.5491,"l":22.435,"n":39,"o":22.5491,"t":"2026-10-20T18:30:00Z","v":5314,"vw":22.490539},{"c":22.4389,"h":22.45,"l":22.32,"n":53,"o":22.415,"t":"2026-10-20T18:35:00Z","v":6004,"vw":22.378748},{"c":22.35,"h":22.42,"l":22.275,"n":47,"o":22.42,"t":"2026-10-20T18:40:00Z","v":9303,"vw":22.378919},{"c":22.4306,"h":22.44,"l":22.28,"n":30,"o":22.28,"t":"2026-10-20T18:45:00Z","v":3465,"vw":22.365713},{"c":22.46,"h":22.5,"l":22.4201,"n":47,"o":22.44,"t":"2026-10-20T18:50:00Z","v":4809,"vw":22.459748},{"c":22.47,"h":22.55,"l":22.4505,"n":24,"o":22.47,"t":"2026-10-20T18:55:00Z","v":2059,"vw":22.500397},{"c":22.4401,"h":22.5025,"l":22.4401,"n":22,"o":22.5,"t":"2026-10-20T19:00:00Z","v":1564,"vw":22.490837},{"c":22.7,"h":22.7,"l":22.65,"n":22,"o":22.6533,"t":"2026-10-20T19:05:00Z","v":5031,"vw":22.668724},{"c":22.63,"h":22.81,"l":22.63,"n":39,"o":22.76,"t":"2026-10-20T19:10:00Z","v":6462,"vw":22.735158},{"c":22.67,"h":22.67,"l":22.61,"n":11,"o":22.61,"t":"2026-10-20T19:15:00Z","v":4666,"vw":22.616},{"c":22.62,"h":22.67,"l":22.5807,"n":45,"o":22.66,"t":"2026-10-20T19:20:00Z","v":21382,"vw":22.611125},{"c":22.63,"h":22.7499,"l":22.63,"n":16,"o":22.63,"t":"2026-10-20T19:25:00Z","v":5708,"vw":22.653473},{"c":22.68,"h":22.74,"l":22.6,"n":30,"o":22.605,"t":"2026-10-20T19:30:00Z","v":6913,"vw":22.679202},{"c":22.58,"h":22.665,"l":22.5305,"n":34,"o":22.665,"t":"2026-10-20T19:35:00Z","v":6313,"vw":22.587509},{"c":22.66,"h":22.6618,"l":22.55,"n":31,"o":22.55,"t":"2026-10-20T19:40:00Z","v":3203,"vw":22.606621},{"c":22.77,"h":22.83,"l":22.66,"n":48,"o":22.7,"t":"2026-10-20T19:45:00Z","v":8574,"vw":22.753188},{"c":22.839,"h":22.8426,"l":22.76,"n":37,"o":22.83,"t":"2026-10-20T19:50:00Z","v":6640,"vw":22.817386},{"c":22.59,"h":22.77,"l":22.52,"n":102,"o":22.77,"t":"2026-10-20T19:55:00Z","v":13929,"vw":22.600964},{"c":22.57,"h":22.6,"l":22.55,"n":37,"o":22.6,"t":"2026-10-20T20:00:00Z","v":9394,"vw":22.558019},{"c":22.6103,"h":22.64,"l":22.55,"n":28,"o":22.57,"t":"2026-10-20T20:05:00Z","v":8243,"vw":22.5642},{"c":22.77,"h":22.79,"l":22.7,"n":15,"o":22.7,"t":"2026-10-20T20:10:00Z","v":753,"vw":22.756349},{"c":22.73,"h":22.789,"l":22.7,"n":26,"o":22.75,"t":"2026-10-20T20:15:00Z","v":3450,"vw":22.764696},{"c":22.68,"h":22.68,"l":22.67,"n":11,"o":22.67,"t":"2026-10-20T20:20:00Z","v":1029,"vw":22.676703},{"c":22.97,"h":22.974,"l":22.71,"n":18,"o":22.72,"t":"2026-10-20T20:30:00Z","v":3471,"vw":22.874469},{"c":23.0523,"h":23.0523,"l":22.8601,"n":6,"o":23,"t":"2026-10-20T20:35:00Z","v":1156,"vw":22.959025},{"c":23.0604,"h":23.0604,"l":23,"n":10,"o":23,"t":"2026-10-20T20:40:00Z","v":1430,"vw":23.023753},{"c":23.6,"h":23.6,"l":23.09,"n":49,"o":23.1,"t":"2026-10-20T20:45:00Z","v":10157,"vw":23.25669},{"c":23.3986,"h":23.62,"l":23.3986,"n":50,"o":23.6,"t":"2026-10-20T20:50:00Z","v":8404,"vw":23.500374},{"c":23.72,"h":23.7928,"l":23.49,"n":39,"o":23.49,"t":"2026-10-20T20:55:00Z","v":7873,"vw":23.688147},{"c":24,"h":24,"l":23.72,"n":85,"o":23.72,"t":"2026-10-20T21:00:00Z","v":11775,"vw":23.847469},{"c":23.99,"h":24.15,"l":23.97,"n":80,"o":23.99,"t":"2026-10-20T21:05:00Z","v":10148,"vw":24.041081},{"c":24.24,"h":24.25,"l":24.1,"n":41,"o":24.1,"t":"2026-10-20T21:10:00Z","v":8625,"vw":24.218555},{"c":24.44,"h":24.46,"l":24.18,"n":43,"o":24.249,"t":"2026-10-20T21:15:00Z","v":8812,"vw":24.303267},{"c":24.131,"h":24.4,"l":24.1305,"n":22,"o":24.4,"t":"2026-10-20T21:20:00Z","v":13145,"vw":24.236198},{"c":24,"h":24.1459,"l":23.81,"n":32,"o":24.11,"t":"2026-10-20T21:25:00Z","v":4695,"vw":24.053761},{"c":24.2445,"h":24.35,"l":24.0458,"n":17,"o":24.1,"t":"2026-10-20T21:30:00Z","v":2591,"vw":24.14613},{"c":24.4863,"h":24.5,"l":24.24,"n":57,"o":24.24,"t":"2026-10-20T21:35:00Z","v":5089,"vw":24.402992},{"c":24.12,"h":24.456,"l":24.12,"n":49,"o":24.45,"t":"2026-10-20T21:40:00Z","v":7034,"vw":24.43129},{"c":24.27,"h":24.3092,"l":24.18,"n":16,"o":24.18,"t":"2026-10-20T21:45:00Z","v":2120,"vw":24.260806},{"c":24.37,"h":24.37,"l":24.31,"n":9,"o":24.31,"t":"2026-10-20T21:50:00Z","v":1391,"vw":24.316961},{"c":24.151,"h":24.3,"l":24.151,"n":10,"o":24.3,"t":"2026-10-20T21:55:00Z","v":1620,"vw":24.202026},{"c":24.55,"h":24.55,"l":24.35,"n":48,"o":24.35,"t":"2026-10-20T22:00:00Z","v":5460,"vw":24.461551},{"c":24.55,"h":24.6,"l":24.45,"n":29,"o":24.45,"t":"2026-10-20T22:05:00Z","v":3344,"vw":24.550388},{"c":24.85,"h":24.85,"l":24.6521,"n":52,"o":24.68,"t":"2026-10-20T22:10:00Z","v":7256,"vw":24.695526},{"c":24.984,"h":25.0645,"l":24.93,"n":73,"o":24.93,"t":"2026-10-20T22:15:00Z","v":10887,"vw":25.001349},{"c":24.6051,"h":24.9466,"l":24.6051,"n":41,"o":24.92,"t":"2026-10-20T22:20:00Z","v":11046,"vw":24.704162},{"c":24.796,"h":24.82,"l":24.65,"n":25,"o":24.65,"t":"2026-10-20T22:25:00Z","v":2565,"vw":24.765686},{"c":24.74,"h":24.8,"l":24.74,"n":4,"o":24.8,"t":"2026-10-20T22:30:00Z","v":1113,"vw":24.754751},{"c":24.58,"h":24.7,"l":24.55,"n":35,"o":24.7,"t":"2026-10-20T22:35:00Z","v":4038,"vw":24.619205},{"c":24.5,"h":24.56,"l":24.5,"n":30,"o":24.56,"t":"2026-10-20T22:40:00Z","v":2129,"vw":24.536831},{"c":24.41,"h":24.5,"l":24.41,"n":33,"o":24.5,"t":"2026-10-20T22:45:00Z","v":4783,"vw":24.46147},{"c":24.5,"h":24.57,"l":24.5,"n":16,"o":24.55,"t":"2026-10-20T22:50:00Z","v":1516,"vw":24.524615},{"c":24.4743,"h":24.589,"l":24.4743,"n":6,"o":24.589,"t":"2026-10-20T22:55:00Z","v":1640,"vw":24.511029},{"c":24.45,"h":24.45,"l":24.45,"n":2,"o":24.45,"t":"2026-10-20T23:00:00Z","v":260,"vw":24.45},{"c":24.5,"h":24.5,"l":24.4,"n":8,"o":24.45,"t":"2026-10-20T23:05:00Z","v":2799,"vw":24.436682},{"c":24.43,"h":24.5145,"l":24.43,"n":9,"o":24.5145,"t":"2026-10-20T23:10:00Z","v":1180,"vw":24.453045},{"c":24.54,"h":24.62,"l":24.4,"n":32,"o":24.4,"t":"2026-10-20T23:15:00Z","v":3309,"vw":24.483346},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-20T23:20:00Z","v":330,"vw":24.52},{"c":24.68,"h":25.06,"l":24.53,"n":82,"o":24.54,"t":"2026-10-20T23:25:00Z","v":9761,"vw":24.723609},{"c":24.75,"h":24.7963,"l":24.74,"n":34,"o":24.78,"t":"2026-10-20T23:30:00Z","v":6798,"vw":24.761666},{"c":24.6122,"h":24.75,"l":24.61,"n":21,"o":24.6601,"t":"2026-10-20T23:35:00Z","v":8144,"vw":24.665352},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-20T23:40:00Z","v":413,"vw":24.7},{"c":24.68,"h":24.73,"l":24.52,"n":11,"o":24.73,"t":"2026-10-20T23:45:00Z","v":1500,"vw":24.640549},{"c":24.79,"h":24.79,"l":24.776,"n":9,"o":24.776,"t":"2026-10-20T23:50:00Z","v":563,"vw":24.786},{"c":24.75,"h":24.75,"l":24.66,"n":28,"o":24.74,"t":"2026-10-20T23:55:00Z","v":5310,"vw":24.702436},{"c":25.1703,"h":25.25,"l":24.75,"n":213,"o":25.11,"t":"2026-10-21T08:00:00Z","v":19084,"vw":25.071425},{"c":25,"h":25.2,"l":24.81,"n":47,"o":25.1,"t":"2026-10-21T08:05:00Z","v":4689,"vw":25.023164},{"c":24.9,"h":24.9,"l":24.72,"n":5,"o":24.75,"t":"2026-10-21T08:10:00Z","v":851,"vw":24.757067},{"c":24.8,"h":24.8683,"l":24.8,"n":15,"o":24.8,"t":"2026-10-21T08:15:00Z","v":2560,"vw":24.811596},{"c":24.97,"h":24.98,"l":24.9,"n":30,"o":24.9,"t":"2026-10-21T08:20:00Z","v":1737,"vw":24.953078},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-21T08:25:00Z","v":122,"vw":24.97},{"c":24.56,"h":24.72,"l":24.56,"n":19,"o":24.72,"t":"2026-10-21T08:30:00Z","v":1815,"vw":24.669262},{"c":24.56,"h":24.56,"l":24.55,"n":6,"o":24.55,"t":"2026-10-21T08:35:00Z","v":511,"vw":24.556667},{"c":24.56,"h":24.56,"l":24.53,"n":7,"o":24.53,"t":"2026-10-21T08:45:00Z","v":1572,"vw":24.542},{"c":24.3,"h":24.56,"l":24.3,"n":27,"o":24.56,"t":"2026-10-21T08:50:00Z","v":2306,"vw":24.483216},{"c":24.25,"h":24.25,"l":24.18,"n":21,"o":24.2,"t":"2026-10-21T09:00:00Z","v":2516,"vw":24.202},{"c":24.32,"h":24.32,"l":24.26,"n":16,"o":24.28,"t":"2026-10-21T09:05:00Z","v":1797,"vw":24.283596},{"c":24.2,"h":24.32,"l":24.2,"n":11,"o":24.32,"t":"2026-10-21T09:10:00Z","v":3371,"vw":24.223841},{"c":24.3575,"h":24.3575,"l":24.3575,"n":1,"o":24.3575,"t":"2026-10-21T09:20:00Z","v":195,"vw":24.3575},{"c":24.3752,"h":24.3752,"l":24.3752,"n":1,"o":24.3752,"t":"2026-10-21T09:25:00Z","v":200,"vw":24.3752},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-10-21T09:30:00Z","v":340,"vw":24.33},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-21T09:35:00Z","v":100,"vw":24.33},{"c":24.33,"h":24.33,"l":24.29,"n":4,"o":24.29,"t":"2026-10-21T09:40:00Z","v":808,"vw":24.298651},{"c":24.1,"h":24.17,"l":24.1,"n":9,"o":24.17,"t":"2026-10-21T09:45:00Z","v":479,"vw":24.135},{"c":24.32,"h":24.32,"l":24.3,"n":3,"o":24.3,"t":"2026-10-21T09:55:00Z","v":300,"vw":24.306667},{"c":24.0266,"h":24.11,"l":24.0266,"n":9,"o":24.11,"t":"2026-10-21T10:00:00Z","v":730,"vw":24.077923},{"c":24.0453,"h":24.0453,"l":23.95,"n":33,"o":24,"t":"2026-10-21T10:05:00Z","v":3216,"vw":23.995225},{"c":24,"h":24,"l":23.93,"n":9,"o":23.95,"t":"2026-10-21T10:10:00Z","v":1031,"vw":23.97086},{"c":23.93,"h":23.95,"l":23.93,"n":5,"o":23.95,"t":"2026-10-21T10:15:00Z","v":770,"vw":23.936901},{"c":24.05,"h":24.05,"l":24.03,"n":3,"o":24.03,"t":"2026-10-21T10:20:00Z","v":662,"vw":24.046956},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-21T10:45:00Z","v":100,"vw":24.15},{"c":24.13,"h":24.1466,"l":24.12,"n":4,"o":24.12,"t":"2026-10-21T10:55:00Z","v":790,"vw":24.132727},{"c":24.21,"h":24.3,"l":24.09,"n":48,"o":24.1589,"t":"2026-10-21T11:00:00Z","v":12171,"vw":24.213567},{"c":24.19,"h":24.3,"l":24.19,"n":19,"o":24.27,"t":"2026-10-21T11:05:00Z","v":4639,"vw":24.248123},{"c":24.16,"h":24.236,"l":24.16,"n":7,"o":24.236,"t":"2026-10-21T11:10:00Z","v":873,"vw":24.17},{"c":24.0188,"h":24.11,"l":23.98,"n":32,"o":24.04,"t":"2026-10-21T11:15:00Z","v":13816,"vw":24.030387},{"c":24.06,"h":24.15,"l":24.06,"n":14,"o":24.1328,"t":"2026-10-21T11:20:00Z","v":1370,"vw":24.123894},{"c":24.37,"h":24.45,"l":24.17,"n":43,"o":24.17,"t":"2026-10-21T11:30:00Z","v":22003,"vw":24.318503},{"c":24.26,"h":24.4499,"l":24.26,"n":58,"o":24.3775,"t":"2026-10-21T11:35:00Z","v":18443,"vw":24.370194},{"c":24.3,"h":24.36,"l":24.29,"n":4,"o":24.29,"t":"2026-10-21T11:40:00Z","v":845,"vw":24.308868},{"c":24.4,"h":24.4,"l":24.33,"n":15,"o":24.35,"t":"2026-10-21T11:45:00Z","v":3864,"vw":24.35837},{"c":24.4485,"h":24.4485,"l":24.29,"n":10,"o":24.4,"t":"2026-10-21T11:50:00Z","v":2745,"vw":24.321455},{"c":24.57,"h":24.57,"l":24.4879,"n":67,"o":24.49,"t":"2026-10-21T11:55:00Z","v":6148,"vw":24.500107},{"c":24.57,"h":24.66,"l":24.47,"n":29,"o":24.56,"t":"2026-10-21T12:00:00Z","v":3455,"vw":24.575599},{"c":24.52,"h":24.6313,"l":24.5186,"n":7,"o":24.6313,"t":"2026-10-21T12:05:00Z","v":2236,"vw":24.571142},{"c":24.55,"h":24.65,"l":24.51,"n":11,"o":24.52,"t":"2026-10-21T12:10:00Z","v":3456,"vw":24.549706},{"c":24.69,"h":24.69,"l":24.5002,"n":27,"o":24.5002,"t":"2026-10-21T12:15:00Z","v":4495,"vw":24.585699},{"c":25.04,"h":25.04,"l":24.9,"n":33,"o":24.9,"t":"2026-10-21T12:20:00Z","v":4835,"vw":24.992385},{"c":25,"h":25.049,"l":24.88,"n":35,"o":24.89,"t":"2026-10-21T12:25:00Z","v":2770,"vw":24.94115},{"c":24.8001,"h":24.87,"l":24.8,"n":18,"o":24.81,"t":"2026-10-21T12:30:00Z","v":2014,"vw":24.822976},{"c":24.8,"h":24.92,"l":24.7837,"n":19,"o":24.92,"t":"2026-10-21T12:35:00Z","v":2200,"vw":24.846754},{"c":24.51,"h":24.73,"l":24.51,"n":16,"o":24.73,"t":"2026-10-21T12:40:00Z","v":1994,"vw":24.663197},{"c":24.5656,"h":24.66,"l":24.5656,"n":12,"o":24.6,"t":"2026-10-21T12:45:00Z","v":852,"vw":24.620284},{"c":24.5572,"h":24.63,"l":24.5417,"n":14,"o":24.63,"t":"2026-10-21T12:50:00Z","v":5613,"vw":24.593856},{"c":24.7,"h":24.7,"l":24.54,"n":14,"o":24.62,"t":"2026-10-21T12:55:00Z","v":1628,"vw":24.597324},{"c":24.75,"h":24.75,"l":24.7,"n":21,"o":24.739,"t":"2026-10-21T13:00:00Z","v":1510,"vw":24.723211},{"c":24.7293,"h":24.85,"l":24.71,"n":31,"o":24.81,"t":"2026-10-21T13:05:00Z","v":5056,"vw":24.791917},{"c":24.66,"h":24.6603,"l":24.66,"n":9,"o":24.66,"t":"2026-10-21T13:10:00Z","v":1364,"vw":24.660035},{"c":24.77,"h":24.7899,"l":24.67,"n":14,"o":24.67,"t":"2026-10-21T13:15:00Z","v":982,"vw":24.727129},{"c":24.77,"h":24.9072,"l":24.77,"n":23,"o":24.84,"t":"2026-10-21T13:20:00Z","v":2821,"vw":24.834808},{"c":24.98,"h":25.01,"l":24.7,"n":88,"o":24.9117,"t":"2026-10-21T13:25:00Z","v":12067,"vw":24.834246},{"c":25.0446,"h":25.9,"l":24.6,"n":790,"o":24.98,"t":"2026-10-21T13:30:00Z","v":273304,"vw":25.28589},{"c":24.99,"h":25.23,"l":24.66,"n":409,"o":25.21,"t":"2026-10-21T13:35:00Z","v":111948,"vw":24.927253},{"c":24.2,"h":24.965,"l":23.92,"n":673,"o":24.965,"t":"2026-10-21T13:40:00Z","v":241569,"vw":24.36842},{"c":24.6,"h":24.85,"l":24.04,"n":224,"o":24.2416,"t":"2026-10-21T13:45:00Z","v":54956,"vw":24.51315},{"c":24.345,"h":24.71,"l":24.3,"n":204,"o":24.595,"t":"2026-10-21T13:50:00Z","v":24723,"vw":24.527437},{"c":24.695,"h":24.86,"l":24.3,"n":207,"o":24.3,"t":"2026-10-21T13:55:00Z","v":42420,"vw":24.562225},{"c":25.14,"h":25.22,"l":24.701,"n":296,"o":24.73,"t":"2026-10-21T14:00:00Z","v":53217,"vw":25.01285},{"c":24.8205,"h":25.2,"l":24.72,"n":232,"o":25.11,"t":"2026-10-21T14:05:00Z","v":42352,"vw":24.980305},{"c":24.65,"h":24.8899,"l":24.5701,"n":114,"o":24.82,"t":"2026-10-21T14:10:00Z","v":15295,"vw":24.698856},{"c":24.8696,"h":24.8696,"l":24.45,"n":123,"o":24.665,"t":"2026-10-21T14:15:00Z","v":22208,"vw":24.640322},{"c":25.04,"h":25.15,"l":24.75,"n":145,"o":24.895,"t":"2026-10-21T14:20:00Z","v":27646,"vw":24.914087},{"c":24.9342,"h":25.11,"l":24.88,"n":81,"o":25.01,"t":"2026-10-21T14:25:00Z","v":11241,"vw":25.02914},{"c":25.24,"h":25.3,"l":25.02,"n":140,"o":25.067,"t":"2026-10-21T14:30:00Z","v":35567,"vw":25.184529},{"c":25.05,"h":25.2,"l":24.96,"n":79,"o":25.2,"t":"2026-10-21T14:35:00Z","v":24994,"vw":25.056742},{"c":25.11,"h":25.17,"l":24.8618,"n":54,"o":24.9,"t":"2026-10-21T14:40:00Z","v":6490,"vw":24.965215},{"c":25.2399,"h":25.2593,"l":25.03,"n":95,"o":25.09,"t":"2026-10-21T14:45:00Z","v":33027,"vw":25.164964},{"c":25.33,"h":25.5,"l":25.09,"n":201,"o":25.16,"t":"2026-10-21T14:50:00Z","v":35993,"vw":25.358862},{"c":25.22,"h":25.335,"l":25.141,"n":93,"o":25.335,"t":"2026-10-21T14:55:00Z","v":15755,"vw":25.219224},{"c":25.3,"h":25.3699,"l":25.2,"n":102,"o":25.28,"t":"2026-10-21T15:00:00Z","v":14218,"vw":25.27729},{"c":25.51,"h":25.64,"l":25.35,"n":244,"o":25.3527,"t":"2026-10-21T15:05:00Z","v":86537,"vw":25.549819},{"c":25.475,"h":25.6,"l":25.33,"n":157,"o":25.55,"t":"2026-10-21T15:10:00Z","v":23671,"vw":25.462672},{"c":25.355,"h":25.56,"l":25.32,"n":126,"o":25.5,"t":"2026-10-21T15:15:00Z","v":68024,"vw":25.523249},{"c":25.45,"h":25.45,"l":25.257,"n":76,"o":25.32,"t":"2026-10-21T15:20:00Z","v":17781,"vw":25.312235},{"c":25.32,"h":25.59,"l":25.32,"n":80,"o":25.41,"t":"2026-10-21T15:25:00Z","v":10830,"vw":25.454878},{"c":25.42,"h":25.45,"l":25.3401,"n":53,"o":25.37,"t":"2026-10-21T15:30:00Z","v":8022,"vw":25.421017},{"c":25.62,"h":25.64,"l":25.4,"n":153,"o":25.4,"t":"2026-10-21T15:35:00Z","v":63133,"vw":25.537472},{"c":25.76,"h":25.78,"l":25.58,"n":187,"o":25.625,"t":"2026-10-21T15:40:00Z","v":30636,"vw":25.692076},{"c":25.775,"h":25.86,"l":25.744,"n":227,"o":25.78,"t":"2026-10-21T15:45:00Z","v":27976,"vw":25.807673},{"c":25.8299,"h":25.89,"l":25.762,"n":352,"o":25.785,"t":"2026-10-21T15:50:00Z","v":47274,"vw":25.824343},{"c":25.78,"h":26,"l":25.78,"n":400,"o":25.8075,"t":"2026-10-21T15:55:00Z","v":68701,"vw":25.905014},{"c":25.67,"h":25.8,"l":25.67,"n":163,"o":25.77,"t":"2026-10-21T16:00:00Z","v":31536,"vw":25.748797},{"c":25.59,"h":25.7399,"l":25.57,"n":86,"o":25.665,"t":"2026-10-21T16:05:00Z","v":13857,"vw":25.629339},{"c":25.65,"h":25.65,"l":25.52,"n":56,"o":25.6042,"t":"2026-10-21T16:10:00Z","v":12533,"vw":25.565048},{"c":25.61,"h":25.6899,"l":25.61,"n":84,"o":25.6561,"t":"2026-10-21T16:15:00Z","v":8739,"vw":25.659669},{"c":25.67,"h":25.67,"l":25.58,"n":72,"o":25.66,"t":"2026-10-21T16:20:00Z","v":10224,"vw":25.616595},{"c":25.57,"h":25.645,"l":25.5112,"n":30,"o":25.645,"t":"2026-10-21T16:25:00Z","v":5124,"vw":25.537298},{"c":25.579,"h":25.64,"l":25.56,"n":43,"o":25.64,"t":"2026-10-21T16:30:00Z","v":7816,"vw":25.602252},{"c":26.17,"h":26.23,"l":25.55,"n":207,"o":25.58,"t":"2026-10-21T16:35:00Z","v":37376,"vw":25.901828},{"c":25.905,"h":26.2576,"l":25.76,"n":98,"o":26.24,"t":"2026-10-21T16:40:00Z","v":9344,"vw":25.963477},{"c":25.84,"h":25.9499,"l":25.8,"n":58,"o":25.94,"t":"2026-10-21T16:45:00Z","v":6120,"vw":25.863365},{"c":25.82,"h":26,"l":25.7765,"n":71,"o":25.87,"t":"2026-10-21T16:50:00Z","v":4257,"vw":25.902642},{"c":25.89,"h":25.9,"l":25.775,"n":56,"o":25.8101,"t":"2026-10-21T16:55:00Z","v":2735,"vw":25.84643},{"c":25.96,"h":26.0679,"l":25.92,"n":75,"o":25.97,"t":"2026-10-21T17:00:00Z","v":14902,"vw":25.987865},{"c":26.07,"h":26.1,"l":26.0089,"n":47,"o":26.03,"t":"2026-10-21T17:05:00Z","v":6685,"vw":26.05725},{"c":26.0379,"h":26.08,"l":26.01,"n":42,"o":26.07,"t":"2026-10-21T17:10:00Z","v":7321,"vw":26.042348},{"c":26.13,"h":26.159,"l":26.03,"n":79,"o":26.05,"t":"2026-10-21T17:15:00Z","v":9413,"vw":26.114617},{"c":26.0938,"h":26.2,"l":26.0938,"n":74,"o":26.179,"t":"2026-10-21T17:20:00Z","v":12233,"vw":26.158904},{"c":26.16,"h":26.165,"l":26.0001,"n":87,"o":26.08,"t":"2026-10-21T17:25:00Z","v":25346,"vw":26.095992},{"c":26.1923,"h":26.21,"l":26.1223,"n":59,"o":26.1223,"t":"2026-10-21T17:30:00Z","v":9866,"vw":26.171342},{"c":26.1199,"h":26.3,"l":26.1199,"n":89,"o":26.23,"t":"2026-10-21T17:35:00Z","v":14683,"vw":26.230153},{"c":26.18,"h":26.18,"l":26.13,"n":31,"o":26.13,"t":"2026-10-21T17:40:00Z","v":2729,"vw":26.159011},{"c":26.13,"h":26.22,"l":26.12,"n":40,"o":26.2,"t":"2026-10-21T17:45:00Z","v":5175,"vw":26.169994},{"c":26.16,"h":26.2069,"l":26.15,"n":52,"o":26.15,"t":"2026-10-21T17:50:00Z","v":17939,"vw":26.191061},{"c":26.195,"h":26.195,"l":26.085,"n":41,"o":26.11,"t":"2026-10-21T17:55:00Z","v":5906,"vw":26.13144},{"c":26.08,"h":26.19,"l":26.07,"n":50,"o":26.19,"t":"2026-10-21T18:00:00Z","v":9487,"vw":26.118683},{"c":26.03,"h":26.14,"l":26.03,"n":64,"o":26.12,"t":"2026-10-21T18:05:00Z","v":9429,"vw":26.113962},{"c":26.12,"h":26.12,"l":25.965,"n":80,"o":26,"t":"2026-10-21T18:10:00Z","v":13422,"vw":26.005142},{"c":26.1,"h":26.145,"l":26.06,"n":49,"o":26.0999,"t":"2026-10-21T18:15:00Z","v":8601,"vw":26.103794},{"c":26.075,"h":26.1276,"l":26.05,"n":35,"o":26.0807,"t":"2026-10-21T18:20:00Z","v":6011,"vw":26.087729},{"c":26.14,"h":26.14,"l":26.07,"n":69,"o":26.08,"t":"2026-10-21T18:25:00Z","v":14022,"vw":26.106464},{"c":26.14,"h":26.2,"l":26.08,"n":54,"o":26.17,"t":"2026-10-21T18:30:00Z","v":4891,"vw":26.161747},{"c":26.26,"h":26.2689,"l":26.14,"n":63,"o":26.1497,"t":"2026-10-21T18:35:00Z","v":9235,"vw":26.21165},{"c":26.25,"h":26.35,"l":26.25,"n":50,"o":26.25,"t":"2026-10-21T18:40:00Z","v":5075,"vw":26.296209},{"c":26.1,"h":26.3,"l":26.06,"n":85,"o":26.3,"t":"2026-10-21T18:45:00Z","v":18842,"vw":26.150893},{"c":26.065,"h":26.0899,"l":25.965,"n":132,"o":26.05,"t":"2026-10-21T18:50:00Z","v":17279,"vw":26.022632},{"c":25.88,"h":26.0551,"l":25.82,"n":108,"o":26.0551,"t":"2026-10-21T18:55:00Z","v":22094,"vw":25.899566},{"c":25.83,"h":25.9,"l":25.64,"n":150,"o":25.8879,"t":"2026-10-21T19:00:00Z","v":20378,"vw":25.804921},{"c":25.86,"h":25.9799,"l":25.74,"n":76,"o":25.835,"t":"2026-10-21T19:05:00Z","v":14561,"vw":25.849107},{"c":25.74,"h":25.8,"l":25.621,"n":68,"o":25.78,"t":"2026-10-21T19:10:00Z","v":10227,"vw":25.690796},{"c":26.105,"h":26.11,"l":25.86,"n":97,"o":25.86,"t":"2026-10-21T19:15:00Z","v":15406,"vw":26.010649},{"c":25.91,"h":26.1299,"l":25.81,"n":45,"o":26.11,"t":"2026-10-21T19:20:00Z","v":4683,"vw":25.953905},{"c":26.1,"h":26.1,"l":25.97,"n":59,"o":25.9874,"t":"2026-10-21T19:25:00Z","v":9910,"vw":26.019918},{"c":26.12,"h":26.1572,"l":26.03,"n":80,"o":26.1,"t":"2026-10-21T19:30:00Z","v":10132,"vw":26.112844},{"c":26.055,"h":26.16,"l":26.0108,"n":68,"o":26.16,"t":"2026-10-21T19:35:00Z","v":6089,"vw":26.06594},{"c":25.97,"h":26.0599,"l":25.9101,"n":69,"o":26.0398,"t":"2026-10-21T19:40:00Z","v":3448,"vw":25.955677},{"c":25.85,"h":26,"l":25.82,"n":95,"o":26,"t":"2026-10-21T19:45:00Z","v":8691,"vw":25.914694},{"c":25.83,"h":25.9199,"l":25.73,"n":93,"o":25.81,"t":"2026-10-21T19:50:00Z","v":20166,"vw":25.820726},{"c":25.79,"h":25.95,"l":25.72,"n":116,"o":25.72,"t":"2026-10-21T19:55:00Z","v":20797,"vw":25.861191},{"c":26.2,"h":26.2,"l":25.84,"n":42,"o":25.84,"t":"2026-10-21T20:00:00Z","v":2649,"vw":25.961293},{"c":26.15,"h":26.2395,"l":26.0363,"n":50,"o":26.2395,"t":"2026-10-21T20:05:00Z","v":9549,"vw":26.184469},{"c":26.25,"h":26.4,"l":26.01,"n":51,"o":26.01,"t":"2026-10-21T20:10:00Z","v":8216,"vw":26.274111},{"c":26.3,"h":26.39,"l":26.12,"n":32,"o":26.15,"t":"2026-10-21T20:15:00Z","v":6767,"vw":26.283683},{"c":26.42,"h":26.5,"l":26.3461,"n":54,"o":26.3461,"t":"2026-10-21T20:20:00Z","v":7586,"vw":26.411813},{"c":26.7441,"h":26.7441,"l":26.43,"n":52,"o":26.4985,"t":"2026-10-21T20:25:00Z","v":10831,"vw":26.54086},{"c":26.52,"h":26.7799,"l":26.52,"n":45,"o":26.6314,"t":"2026-10-21T20:30:00Z","v":6255,"vw":26.684892},{"c":26.77,"h":26.77,"l":26.51,"n":22,"o":26.57,"t":"2026-10-21T20:35:00Z","v":1390,"vw":26.664538},{"c":26.86,"h":26.86,"l":26.75,"n":84,"o":26.75,"t":"2026-10-21T20:40:00Z","v":19168,"vw":26.787117},{"c":26.8,"h":26.95,"l":26.8,"n":67,"o":26.87,"t":"2026-10-21T20:45:00Z","v":6956,"vw":26.900118},{"c":26.6792,"h":26.89,"l":26.6,"n":15,"o":26.89,"t":"2026-10-21T20:50:00Z","v":1170,"vw":26.736673},{"c":26.76,"h":26.8,"l":26.6497,"n":28,"o":26.6497,"t":"2026-10-21T20:55:00Z","v":2421,"vw":26.733381},{"c":26.5,"h":26.839,"l":26.5,"n":34,"o":26.78,"t":"2026-10-21T21:00:00Z","v":6710,"vw":26.670499},{"c":26.57,"h":26.57,"l":26.3,"n":23,"o":26.5,"t":"2026-10-21T21:05:00Z","v":4007,"vw":26.412173},{"c":26.51,"h":26.51,"l":26.51,"n":2,"o":26.51,"t":"2026-10-21T21:10:00Z","v":140,"vw":26.51},{"c":26.57,"h":26.66,"l":26.57,"n":5,"o":26.64,"t":"2026-10-21T21:15:00Z","v":953,"vw":26.634305},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-10-21T21:20:00Z","v":218,"vw":26.57},{"c":26.4179,"h":26.6174,"l":26.31,"n":36,"o":26.56,"t":"2026-10-21T21:25:00Z","v":10821,"vw":26.36798},{"c":26.51,"h":26.51,"l":26.51,"n":2,"o":26.51,"t":"2026-10-21T21:30:00Z","v":181,"vw":26.51},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-21T21:35:00Z","v":240,"vw":26.75},{"c":26.58,"h":26.7,"l":26.58,"n":2,"o":26.7,"t":"2026-10-21T21:40:00Z","v":500,"vw":26.604},{"c":26.64,"h":26.669,"l":26.64,"n":15,"o":26.669,"t":"2026-10-21T21:45:00Z","v":2147,"vw":26.655667},{"c":26.57,"h":26.6177,"l":26.45,"n":21,"o":26.61,"t":"2026-10-21T21:50:00Z","v":6335,"vw":26.591161},{"c":26.37,"h":26.46,"l":26.37,"n":11,"o":26.45,"t":"2026-10-21T21:55:00Z","v":819,"vw":26.422048},{"c":25.64,"h":26.31,"l":25.62,"n":101,"o":26.31,"t":"2026-10-21T22:00:00Z","v":4198,"vw":25.779943},{"c":25.5,"h":25.8704,"l":25.5,"n":35,"o":25.64,"t":"2026-10-21T22:05:00Z","v":6905,"vw":25.770101},{"c":25.38,"h":25.5976,"l":25.35,"n":16,"o":25.506,"t":"2026-10-21T22:10:00Z","v":2407,"vw":25.459455},{"c":25.31,"h":25.37,"l":25.3,"n":30,"o":25.3656,"t":"2026-10-21T22:15:00Z","v":5228,"vw":25.350234},{"c":25.11,"h":25.4,"l":25.0225,"n":41,"o":25.35,"t":"2026-10-21T22:20:00Z","v":11421,"vw":25.127557},{"c":25.25,"h":25.3236,"l":25.1,"n":10,"o":25.1,"t":"2026-10-21T22:25:00Z","v":4348,"vw":25.194004},{"c":25.47,"h":25.47,"l":25.18,"n":18,"o":25.18,"t":"2026-10-21T22:30:00Z","v":1067,"vw":25.35436},{"c":25.66,"h":25.66,"l":25.46,"n":48,"o":25.46,"t":"2026-10-21T22:35:00Z","v":3314,"vw":25.578273},{"c":25.5,"h":25.659,"l":25.43,"n":15,"o":25.65,"t":"2026-10-21T22:40:00Z","v":1713,"vw":25.567235},{"c":25.25,"h":25.44,"l":25.25,"n":34,"o":25.44,"t":"2026-10-21T22:45:00Z","v":22440,"vw":25.345935},{"c":25.5585,"h":25.5585,"l":25.27,"n":18,"o":25.27,"t":"2026-10-21T22:50:00Z","v":5198,"vw":25.513727},{"c":25.5586,"h":25.5595,"l":25.5586,"n":2,"o":25.5595,"t":"2026-10-21T22:55:00Z","v":1917,"vw":25.559234},{"c":25.39,"h":25.39,"l":25.39,"n":17,"o":25.39,"t":"2026-10-21T23:00:00Z","v":1391,"vw":25.39},{"c":25.251,"h":25.26,"l":25.2,"n":16,"o":25.26,"t":"2026-10-21T23:05:00Z","v":1994,"vw":25.248431},{"c":25.31,"h":25.33,"l":25.25,"n":9,"o":25.26,"t":"2026-10-21T23:10:00Z","v":1187,"vw":25.287356},{"c":25.11,"h":25.25,"l":25.11,"n":14,"o":25.2,"t":"2026-10-21T23:15:00Z","v":5517,"vw":25.131552},{"c":25,"h":25.1,"l":24.8,"n":58,"o":25.1,"t":"2026-10-21T23:20:00Z","v":5604,"vw":24.95195},{"c":24.95,"h":25,"l":24.95,"n":24,"o":25,"t":"2026-10-21T23:25:00Z","v":3070,"vw":24.992306},{"c":24.95,"h":25,"l":24.95,"n":12,"o":24.98,"t":"2026-10-21T23:30:00Z","v":1567,"vw":24.96454},{"c":24.96,"h":25.0207,"l":24.96,"n":15,"o":25.0207,"t":"2026-10-21T23:35:00Z","v":3226,"vw":25.002723},{"c":25.04,"h":25.04,"l":24.95,"n":46,"o":24.98,"t":"2026-10-21T23:40:00Z","v":4510,"vw":24.969582},{"c":24.86,"h":24.87,"l":24.86,"n":23,"o":24.87,"t":"2026-10-21T23:45:00Z","v":2580,"vw":24.865934},{"c":24.7518,"h":24.9116,"l":24.7518,"n":63,"o":24.86,"t":"2026-10-21T23:50:00Z","v":14842,"vw":24.836633},{"c":24.78,"h":24.78,"l":24.75,"n":20,"o":24.75,"t":"2026-10-21T23:55:00Z","v":4462,"vw":24.7665},{"c":22.7841,"h":23.96,"l":22.7841,"n":665,"o":23.12,"t":"2026-10-22T08:00:00Z","v":74169,"vw":23.40536},{"c":22.5,"h":23.58,"l":22.5,"n":78,"o":22.7855,"t":"2026-10-22T08:05:00Z","v":7844,"vw":22.680197},{"c":22.5,"h":22.5,"l":22.3888,"n":40,"o":22.5,"t":"2026-10-22T08:10:00Z","v":46081,"vw":22.411198},{"c":22.5,"h":22.74,"l":22.49,"n":15,"o":22.74,"t":"2026-10-22T08:15:00Z","v":3564,"vw":22.544571},{"c":22.65,"h":22.66,"l":22.63,"n":7,"o":22.63,"t":"2026-10-22T08:20:00Z","v":593,"vw":22.65},{"c":22.65,"h":22.65,"l":22.65,"n":6,"o":22.65,"t":"2026-10-22T08:25:00Z","v":806,"vw":22.65},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-22T08:30:00Z","v":292,"vw":22.6},{"c":22.78,"h":22.78,"l":22.73,"n":4,"o":22.73,"t":"2026-10-22T08:35:00Z","v":1198,"vw":22.75379},{"c":23.05,"h":23.13,"l":22.81,"n":8,"o":22.81,"t":"2026-10-22T08:40:00Z","v":941,"vw":22.986111},{"c":23.08,"h":23.1,"l":23.06,"n":21,"o":23.06,"t":"2026-10-22T08:45:00Z","v":1622,"vw":23.088146},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-10-22T08:50:00Z","v":288,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-10-22T08:55:00Z","v":338,"vw":22.8},{"c":22.66,"h":22.69,"l":22.66,"n":7,"o":22.69,"t":"2026-10-22T09:00:00Z","v":823,"vw":22.665084},{"c":22.95,"h":22.95,"l":22.79,"n":7,"o":22.81,"t":"2026-10-22T09:10:00Z","v":865,"vw":22.815582},{"c":22.8232,"h":22.8232,"l":22.8232,"n":1,"o":22.8232,"t":"2026-10-22T09:15:00Z","v":1100,"vw":22.8232},{"c":22.8,"h":22.83,"l":22.8,"n":24,"o":22.8,"t":"2026-10-22T09:20:00Z","v":1771,"vw":22.806369},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-10-22T09:25:00Z","v":1897,"vw":22.8},{"c":22.85,"h":22.9,"l":22.85,"n":5,"o":22.9,"t":"2026-10-22T09:35:00Z","v":673,"vw":22.875},{"c":22.8,"h":22.8122,"l":22.8,"n":10,"o":22.81,"t":"2026-10-22T09:40:00Z","v":1289,"vw":22.806194},{"c":22.75,"h":22.75,"l":22.75,"n":7,"o":22.75,"t":"2026-10-22T09:50:00Z","v":233,"vw":22.75},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-22T09:55:00Z","v":120,"vw":22.85},{"c":22.9,"h":22.9,"l":22.8,"n":9,"o":22.84,"t":"2026-10-22T10:00:00Z","v":1197,"vw":22.826734},{"c":22.94,"h":22.99,"l":22.94,"n":5,"o":22.98,"t":"2026-10-22T10:05:00Z","v":865,"vw":22.958571},{"c":22.9105,"h":22.9105,"l":22.9105,"n":3,"o":22.9105,"t":"2026-10-22T10:10:00Z","v":167,"vw":22.9105},{"c":22.9003,"h":22.93,"l":22.9003,"n":10,"o":22.93,"t":"2026-10-22T10:15:00Z","v":2200,"vw":22.916225},{"c":23.14,"h":23.18,"l":23.04,"n":43,"o":23.04,"t":"2026-10-22T10:20:00Z","v":5623,"vw":23.099136},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-22T10:25:00Z","v":130,"vw":23.3},{"c":23.45,"h":23.57,"l":23.45,"n":17,"o":23.5,"t":"2026-10-22T10:30:00Z","v":3995,"vw":23.556026},{"c":23.4,"h":23.47,"l":23.4,"n":16,"o":23.45,"t":"2026-10-22T10:35:00Z","v":2607,"vw":23.421927},{"c":23.5,"h":23.5,"l":23.43,"n":15,"o":23.43,"t":"2026-10-22T10:40:00Z","v":2235,"vw":23.491784},{"c":23.5,"h":23.5,"l":23.47,"n":6,"o":23.47,"t":"2026-10-22T10:45:00Z","v":764,"vw":23.474286},{"c":23.3,"h":23.47,"l":23.3,"n":19,"o":23.47,"t":"2026-10-22T10:50:00Z","v":4796,"vw":23.313527},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-22T10:55:00Z","v":225,"vw":23.35},{"c":23.47,"h":23.51,"l":23.1827,"n":92,"o":23.46,"t":"2026-10-22T11:00:00Z","v":24426,"vw":23.448895},{"c":23.3387,"h":23.47,"l":23.2632,"n":29,"o":23.47,"t":"2026-10-22T11:05:00Z","v":4538,"vw":23.363207},{"c":23.4,"h":23.5,"l":23.35,"n":63,"o":23.35,"t":"2026-10-22T11:10:00Z","v":2313,"vw":23.44226},{"c":23.55,"h":23.63,"l":23.34,"n":10,"o":23.45,"t":"2026-10-22T11:15:00Z","v":767,"vw":23.4631},{"c":23.4,"h":23.473,"l":23.35,"n":11,"o":23.473,"t":"2026-10-22T11:20:00Z","v":1470,"vw":23.394077},{"c":23.2748,"h":23.44,"l":23.26,"n":15,"o":23.44,"t":"2026-10-22T11:25:00Z","v":4723,"vw":23.334798},{"c":23.4,"h":23.4,"l":23.2519,"n":11,"o":23.2519,"t":"2026-10-22T11:30:00Z","v":1677,"vw":23.36975},{"c":23.5,"h":23.52,"l":23.45,"n":19,"o":23.45,"t":"2026-10-22T11:35:00Z","v":2907,"vw":23.501685},{"c":23.45,"h":23.5374,"l":23.45,"n":24,"o":23.5,"t":"2026-10-22T11:40:00Z","v":8543,"vw":23.492522},{"c":23.3,"h":23.46,"l":23.3,"n":23,"o":23.45,"t":"2026-10-22T11:45:00Z","v":8488,"vw":23.357763},{"c":23.16,"h":23.28,"l":23.16,"n":38,"o":23.25,"t":"2026-10-22T11:50:00Z","v":3464,"vw":23.241715},{"c":23.195,"h":23.25,"l":23.19,"n":16,"o":23.215,"t":"2026-10-22T11:55:00Z","v":998,"vw":23.210556},{"c":23.2668,"h":23.39,"l":23.2668,"n":14,"o":23.29,"t":"2026-10-22T12:00:00Z","v":2565,"vw":23.301328},{"c":23.2849,"h":23.4491,"l":23.2849,"n":16,"o":23.3098,"t":"2026-10-22T12:05:00Z","v":3648,"vw":23.35257},{"c":23.35,"h":23.35,"l":23.33,"n":5,"o":23.33,"t":"2026-10-22T12:10:00Z","v":758,"vw":23.344164},{"c":23.45,"h":23.47,"l":23.26,"n":7,"o":23.26,"t":"2026-10-22T12:15:00Z","v":1473,"vw":23.409522},{"c":23.35,"h":23.35,"l":23.28,"n":7,"o":23.31,"t":"2026-10-22T12:20:00Z","v":1122,"vw":23.313333},{"c":23.3,"h":23.3,"l":23.24,"n":18,"o":23.27,"t":"2026-10-22T12:25:00Z","v":1626,"vw":23.269472},{"c":23.45,"h":23.45,"l":23.3046,"n":12,"o":23.39,"t":"2026-10-22T12:30:00Z","v":1419,"vw":23.374447},{"c":23.4,"h":23.4,"l":23.34,"n":7,"o":23.34,"t":"2026-10-22T12:35:00Z","v":601,"vw":23.376},{"c":23.29,"h":23.35,"l":23.29,"n":13,"o":23.3,"t":"2026-10-22T12:40:00Z","v":878,"vw":23.321538},{"c":23.31,"h":23.33,"l":23.21,"n":20,"o":23.3,"t":"2026-10-22T12:45:00Z","v":4568,"vw":23.22964},{"c":23,"h":23.3,"l":23,"n":61,"o":23.3,"t":"2026-10-22T12:50:00Z","v":7737,"vw":23.098955},{"c":22.95,"h":23,"l":22.911,"n":73,"o":23,"t":"2026-10-22T12:55:00Z","v":13996,"vw":22.944985},{"c":22.88,"h":22.9648,"l":22.82,"n":55,"o":22.8945,"t":"2026-10-22T13:00:00Z","v":11176,"vw":22.885155},{"c":23,"h":23,"l":22.8,"n":86,"o":22.81,"t":"2026-10-22T13:05:00Z","v":14924,"vw":22.89415},{"c":22.97,"h":23.05,"l":22.96,"n":25,"o":23.0109,"t":"2026-10-22T13:10:00Z","v":3586,"vw":23.014664},{"c":22.94,"h":23.07,"l":22.88,"n":25,"o":22.88,"t":"2026-10-22T13:15:00Z","v":2774,"vw":22.9639},{"c":23.05,"h":23.05,"l":22.97,"n":38,"o":22.98,"t":"2026-10-22T13:20:00Z","v":3764,"vw":23.019616},{"c":23.48,"h":23.48,"l":23.09,"n":22,"o":23.09,"t":"2026-10-22T13:25:00Z","v":1601,"vw":23.318336},{"c":23.23,"h":23.52,"l":22.82,"n":610,"o":23.4,"t":"2026-10-22T13:30:00Z","v":87839,"vw":23.15905},{"c":23.22,"h":23.48,"l":22.77,"n":447,"o":23.15,"t":"2026-10-22T13:35:00Z","v":97672,"vw":23.245091},{"c":22.945,"h":23.21,"l":22.7,"n":357,"o":23.21,"t":"2026-10-22T13:40:00Z","v":67958,"vw":22.896117},{"c":22.8676,"h":23.15,"l":22.65,"n":313,"o":22.97,"t":"2026-10-22T13:45:00Z","v":44831,"vw":22.952882},{"c":23.12,"h":23.12,"l":22.5,"n":415,"o":22.89,"t":"2026-10-22T13:50:00Z","v":73845,"vw":22.709123},{"c":23.46,"h":23.677,"l":23.0401,"n":366,"o":23.0401,"t":"2026-10-22T13:55:00Z","v":64840,"vw":23.36165},{"c":23.6025,"h":23.9,"l":23.54,"n":313,"o":23.57,"t":"2026-10-22T14:00:00Z","v":123249,"vw":23.7657},{"c":23.16,"h":23.63,"l":23.0995,"n":244,"o":23.63,"t":"2026-10-22T14:05:00Z","v":69849,"vw":23.265917},{"c":23,"h":23.24,"l":23,"n":168,"o":23.1,"t":"2026-10-22T14:10:00Z","v":76821,"vw":23.154531},{"c":22.9,"h":22.9531,"l":22.7,"n":236,"o":22.91,"t":"2026-10-22T14:15:00Z","v":51506,"vw":22.849035},{"c":22.4,"h":22.9158,"l":22.4,"n":502,"o":22.905,"t":"2026-10-22T14:20:00Z","v":87364,"vw":22.604069},{"c":22.05,"h":22.48,"l":21.91,"n":494,"o":22.4016,"t":"2026-10-22T14:25:00Z","v":74626,"vw":22.169467},{"c":21.93,"h":22.08,"l":21.66,"n":419,"o":22.05,"t":"2026-10-22T14:30:00Z","v":73332,"vw":21.885172},{"c":21.7301,"h":21.9853,"l":21.69,"n":212,"o":21.9853,"t":"2026-10-22T14:35:00Z","v":24148,"vw":21.837496},{"c":21.8,"h":21.93,"l":21.77,"n":263,"o":21.79,"t":"2026-10-22T14:40:00Z","v":47383,"vw":21.868876},{"c":21.44,"h":21.83,"l":21.29,"n":447,"o":21.76,"t":"2026-10-22T14:45:00Z","v":53963,"vw":21.493706},{"c":21.33,"h":21.5,"l":21.2101,"n":248,"o":21.38,"t":"2026-10-22T14:50:00Z","v":76985,"vw":21.349115},{"c":21.61,"h":21.6525,"l":21.2187,"n":183,"o":21.37,"t":"2026-10-22T14:55:00Z","v":40573,"vw":21.417875},{"c":21.37,"h":21.7094,"l":21.37,"n":344,"o":21.59,"t":"2026-10-22T15:00:00Z","v":45363,"vw":21.591631},{"c":21.2007,"h":21.4726,"l":21.1188,"n":322,"o":21.35,"t":"2026-10-22T15:05:00Z","v":36900,"vw":21.279222},{"c":21.13,"h":21.21,"l":21.02,"n":198,"o":21.21,"t":"2026-10-22T15:10:00Z","v":39626,"vw":21.125137},{"c":21.6255,"h":21.65,"l":21.06,"n":177,"o":21.06,"t":"2026-10-22T15:15:00Z","v":42025,"vw":21.472362},{"c":21.605,"h":21.82,"l":21.581,"n":241,"o":21.62,"t":"2026-10-22T15:20:00Z","v":54504,"vw":21.680093},{"c":21.295,"h":21.65,"l":21.28,"n":143,"o":21.65,"t":"2026-10-22T15:25:00Z","v":21126,"vw":21.498793},{"c":21.165,"h":21.31,"l":21.13,"n":180,"o":21.271,"t":"2026-10-22T15:30:00Z","v":53342,"vw":21.247976},{"c":21.13,"h":21.34,"l":21.11,"n":216,"o":21.19,"t":"2026-10-22T15:35:00Z","v":35044,"vw":21.24686},{"c":21.105,"h":21.29,"l":20.97,"n":621,"o":21.1452,"t":"2026-10-22T15:40:00Z","v":67124,"vw":21.058694},{"c":20.926,"h":21.1101,"l":20.89,"n":150,"o":21.1,"t":"2026-10-22T15:45:00Z","v":24877,"vw":20.969917},{"c":21.21,"h":21.3099,"l":20.965,"n":140,"o":21,"t":"2026-10-22T15:50:00Z","v":28819,"vw":21.151863},{"c":21.28,"h":21.4054,"l":21.175,"n":132,"o":21.225,"t":"2026-10-22T15:55:00Z","v":23442,"vw":21.273808},{"c":21.3324,"h":21.5436,"l":21.251,"n":103,"o":21.49,"t":"2026-10-22T16:00:00Z","v":13047,"vw":21.423267},{"c":21.3995,"h":21.45,"l":21.1801,"n":62,"o":21.3,"t":"2026-10-22T16:05:00Z","v":16470,"vw":21.364441},{"c":21.38,"h":21.46,"l":21.355,"n":113,"o":21.415,"t":"2026-10-22T16:10:00Z","v":24123,"vw":21.412864},{"c":21.37,"h":21.4599,"l":21.34,"n":70,"o":21.35,"t":"2026-10-22T16:15:00Z","v":12288,"vw":21.368838},{"c":21.32,"h":21.47,"l":21.3,"n":95,"o":21.3966,"t":"2026-10-22T16:20:00Z","v":25752,"vw":21.347264},{"c":21.18,"h":21.4,"l":21.17,"n":116,"o":21.4,"t":"2026-10-22T16:25:00Z","v":27731,"vw":21.311442},{"c":20.8361,"h":21.11,"l":20.8361,"n":230,"o":21.11,"t":"2026-10-22T16:30:00Z","v":39136,"vw":20.956278},{"c":20.99,"h":21.11,"l":20.87,"n":156,"o":20.87,"t":"2026-10-22T16:35:00Z","v":32216,"vw":20.997441},{"c":20.75,"h":20.9906,"l":20.75,"n":138,"o":20.9906,"t":"2026-10-22T16:40:00Z","v":24033,"vw":20.83471},{"c":20.31,"h":20.76,"l":20.26,"n":493,"o":20.75,"t":"2026-10-22T16:45:00Z","v":97004,"vw":20.532908},{"c":20.3747,"h":20.47,"l":20.0301,"n":270,"o":20.27,"t":"2026-10-22T16:50:00Z","v":56189,"vw":20.254681},{"c":20.58,"h":20.6235,"l":20.36,"n":219,"o":20.4209,"t":"2026-10-22T16:55:00Z","v":40894,"vw":20.448095},{"c":20.16,"h":20.69,"l":20.16,"n":212,"o":20.565,"t":"2026-10-22T17:00:00Z","v":43006,"vw":20.389208},{"c":20.245,"h":20.3,"l":20.1176,"n":104,"o":20.1801,"t":"2026-10-22T17:05:00Z","v":15121,"vw":20.206909},{"c":20.21,"h":20.38,"l":20.195,"n":116,"o":20.2,"t":"2026-10-22T17:10:00Z","v":24724,"vw":20.277116},{"c":20.37,"h":20.52,"l":20.18,"n":173,"o":20.35,"t":"2026-10-22T17:15:00Z","v":26058,"vw":20.293582},{"c":20.33,"h":20.43,"l":20.3,"n":84,"o":20.37,"t":"2026-10-22T17:20:00Z","v":26837,"vw":20.381444},{"c":20.3,"h":20.36,"l":20.2,"n":114,"o":20.34,"t":"2026-10-22T17:25:00Z","v":18584,"vw":20.263794},{"c":20.59,"h":20.5991,"l":20.261,"n":155,"o":20.29,"t":"2026-10-22T17:30:00Z","v":38743,"vw":20.421366},{"c":20.37,"h":20.57,"l":20.35,"n":155,"o":20.57,"t":"2026-10-22T17:35:00Z","v":20264,"vw":20.409803},{"c":20.25,"h":20.3459,"l":20.2201,"n":84,"o":20.33,"t":"2026-10-22T17:40:00Z","v":18752,"vw":20.254203},{"c":20.16,"h":20.31,"l":20.16,"n":161,"o":20.2692,"t":"2026-10-22T17:45:00Z","v":28153,"vw":20.233286},{"c":20.225,"h":20.3086,"l":20.1,"n":131,"o":20.15,"t":"2026-10-22T17:50:00Z","v":33444,"vw":20.193199},{"c":20.15,"h":20.2124,"l":20.1,"n":105,"o":20.19,"t":"2026-10-22T17:55:00Z","v":31087,"vw":20.143304},{"c":19.89,"h":20.1776,"l":19.7701,"n":498,"o":20.1506,"t":"2026-10-22T18:00:00Z","v":72040,"vw":19.949972},{"c":20.035,"h":20.0373,"l":19.8368,"n":155,"o":19.86,"t":"2026-10-22T18:05:00Z","v":38917,"vw":19.92353},{"c":19.9467,"h":20.2135,"l":19.9467,"n":116,"o":20.03,"t":"2026-10-22T18:10:00Z","v":14812,"vw":20.081778},{"c":20.04,"h":20.05,"l":19.82,"n":97,"o":19.9185,"t":"2026-10-22T18:15:00Z","v":15141,"vw":19.973148},{"c":20.15,"h":20.2599,"l":20.04,"n":150,"o":20.04,"t":"2026-10-22T18:20:00Z","v":24290,"vw":20.177064},{"c":20.01,"h":20.13,"l":19.94,"n":230,"o":20.13,"t":"2026-10-22T18:25:00Z","v":30298,"vw":20.021994},{"c":20.08,"h":20.08,"l":19.851,"n":112,"o":20.0001,"t":"2026-10-22T18:30:00Z","v":27110,"vw":19.93622},{"c":20.06,"h":20.07,"l":20,"n":94,"o":20.05,"t":"2026-10-22T18:35:00Z","v":16236,"vw":20.045703},{"c":20.36,"h":20.386,"l":20.0001,"n":69,"o":20.05,"t":"2026-10-22T18:40:00Z","v":13123,"vw":20.20785},{"c":20.08,"h":20.3424,"l":20.08,"n":105,"o":20.32,"t":"2026-10-22T18:45:00Z","v":19725,"vw":20.212059},{"c":20.12,"h":20.14,"l":20.05,"n":118,"o":20.07,"t":"2026-10-22T18:50:00Z","v":43856,"vw":20.105708},{"c":20.04,"h":20.2089,"l":20,"n":140,"o":20.15,"t":"2026-10-22T18:55:00Z","v":28183,"vw":20.076582},{"c":20,"h":20,"l":19.9,"n":157,"o":20,"t":"2026-10-22T19:00:00Z","v":21601,"vw":19.914353},{"c":19.95,"h":20.0699,"l":19.95,"n":83,"o":20.0082,"t":"2026-10-22T19:05:00Z","v":10894,"vw":20.000236},{"c":20.28,"h":20.29,"l":19.94,"n":87,"o":19.97,"t":"2026-10-22T19:10:00Z","v":12451,"vw":20.181777},{"c":20.28,"h":20.28,"l":20.02,"n":125,"o":20.255,"t":"2026-10-22T19:15:00Z","v":32351,"vw":20.204006},{"c":20.48,"h":20.48,"l":20.23,"n":198,"o":20.34,"t":"2026-10-22T19:20:00Z","v":30709,"vw":20.365867},{"c":20.42,"h":20.5495,"l":20.4,"n":262,"o":20.5099,"t":"2026-10-22T19:25:00Z","v":49320,"vw":20.473975},{"c":20.2699,"h":20.41,"l":20.12,"n":172,"o":20.3801,"t":"2026-10-22T19:30:00Z","v":30629,"vw":20.323768},{"c":20.11,"h":20.33,"l":20.06,"n":134,"o":20.2,"t":"2026-10-22T19:35:00Z","v":25356,"vw":20.220599},{"c":20.335,"h":20.36,"l":20.05,"n":263,"o":20.07,"t":"2026-10-22T19:40:00Z","v":57764,"vw":20.26577},{"c":20.6345,"h":20.6345,"l":20.08,"n":373,"o":20.31,"t":"2026-10-22T19:45:00Z","v":94767,"vw":20.347205},{"c":20.95,"h":20.98,"l":20.63,"n":447,"o":20.63,"t":"2026-10-22T19:50:00Z","v":144095,"vw":20.86943},{"c":21.37,"h":21.37,"l":20.775,"n":883,"o":20.93,"t":"2026-10-22T19:55:00Z","v":204723,"vw":21.042515},{"c":21.7,"h":21.95,"l":21.24,"n":451,"o":21.24,"t":"2026-10-22T20:00:00Z","v":48048,"vw":21.696003},{"c":19.21,"h":23,"l":18.1118,"n":1702,"o":21.8,"t":"2026-10-22T20:05:00Z","v":249577,"vw":20.00567},{"c":20.4,"h":20.95,"l":19.0582,"n":924,"o":19.29,"t":"2026-10-22T20:10:00Z","v":120233,"vw":20.020905},{"c":20.4,"h":20.569,"l":19.8,"n":292,"o":20.42,"t":"2026-10-22T20:15:00Z","v":39527,"vw":20.269126},{"c":19.2,"h":20.38,"l":18.74,"n":526,"o":20.35,"t":"2026-10-22T20:20:00Z","v":52690,"vw":19.393493},{"c":19.5,"h":19.58,"l":19.17,"n":313,"o":19.2,"t":"2026-10-22T20:25:00Z","v":37926,"vw":19.365292},{"c":19.4755,"h":19.68,"l":19.414,"n":362,"o":19.56,"t":"2026-10-22T20:30:00Z","v":77974,"vw":19.528888},{"c":18.99,"h":19.36,"l":18.91,"n":238,"o":19.35,"t":"2026-10-22T20:35:00Z","v":20124,"vw":19.07214},{"c":19.21,"h":19.3991,"l":18.68,"n":237,"o":18.95,"t":"2026-10-22T20:40:00Z","v":25339,"vw":19.065956},{"c":18.3208,"h":19.21,"l":18.3208,"n":256,"o":19.1911,"t":"2026-10-22T20:45:00Z","v":28538,"vw":18.669684},{"c":18.2377,"h":18.4933,"l":17.88,"n":716,"o":18.3589,"t":"2026-10-22T20:50:00Z","v":71624,"vw":18.154147},{"c":18.5799,"h":18.78,"l":18.1105,"n":231,"o":18.19,"t":"2026-10-22T20:55:00Z","v":30642,"vw":18.571797},{"c":18.96,"h":18.96,"l":18.5,"n":223,"o":18.56,"t":"2026-10-22T21:00:00Z","v":30538,"vw":18.668933},{"c":19.8,"h":19.8,"l":18.97,"n":196,"o":18.97,"t":"2026-10-22T21:05:00Z","v":31196,"vw":19.351079},{"c":19.838,"h":20,"l":19.5,"n":153,"o":19.7,"t":"2026-10-22T21:10:00Z","v":22434,"vw":19.81784},{"c":19.94,"h":20.15,"l":19.84,"n":189,"o":19.88,"t":"2026-10-22T21:15:00Z","v":26594,"vw":20.031086},{"c":19.85,"h":20.2299,"l":19.81,"n":165,"o":19.95,"t":"2026-10-22T21:20:00Z","v":17196,"vw":19.979344},{"c":20.03,"h":20.06,"l":19.8,"n":86,"o":19.8514,"t":"2026-10-22T21:25:00Z","v":12913,"vw":19.892533},{"c":19.19,"h":20.09,"l":19.12,"n":135,"o":20.09,"t":"2026-10-22T21:30:00Z","v":18844,"vw":19.454366},{"c":18.941,"h":19.05,"l":18.8,"n":270,"o":19.05,"t":"2026-10-22T21:35:00Z","v":18000,"vw":18.92878},{"c":19.02,"h":19.03,"l":18.6637,"n":87,"o":18.6637,"t":"2026-10-22T21:40:00Z","v":6521,"vw":18.935304},{"c":19,"h":19.05,"l":18.7507,"n":80,"o":19.05,"t":"2026-10-22T21:45:00Z","v":11578,"vw":18.872379},{"c":18.855,"h":19,"l":18.75,"n":38,"o":18.95,"t":"2026-10-22T21:50:00Z","v":4764,"vw":18.824376},{"c":19.22,"h":19.23,"l":18.9,"n":41,"o":19,"t":"2026-10-22T21:55:00Z","v":3379,"vw":19.071957},{"c":19.2,"h":19.3294,"l":19.01,"n":47,"o":19.095,"t":"2026-10-22T22:00:00Z","v":10700,"vw":19.220725},{"c":19.0001,"h":19.2448,"l":19,"n":23,"o":19.15,"t":"2026-10-22T22:05:00Z","v":3261,"vw":19.077497},{"c":18.9903,"h":19.1,"l":18.9613,"n":40,"o":19.05,"t":"2026-10-22T22:10:00Z","v":3468,"vw":19.032271},{"c":18.99,"h":19.081,"l":18.91,"n":35,"o":19,"t":"2026-10-22T22:15:00Z","v":9733,"vw":19.044604},{"c":19.06,"h":19.1169,"l":19,"n":32,"o":19.07,"t":"2026-10-22T22:20:00Z","v":1248,"vw":19.065188},{"c":19.17,"h":19.1828,"l":19.0074,"n":22,"o":19.0074,"t":"2026-10-22T22:25:00Z","v":4334,"vw":19.118899},{"c":19.0787,"h":19.1452,"l":19.02,"n":16,"o":19.1452,"t":"2026-10-22T22:30:00Z","v":3625,"vw":19.074318},{"c":19.1,"h":19.12,"l":19.08,"n":11,"o":19.08,"t":"2026-10-22T22:35:00Z","v":1717,"vw":19.091602},{"c":18.9493,"h":19.05,"l":18.778,"n":54,"o":19.05,"t":"2026-10-22T22:40:00Z","v":7967,"vw":18.906612},{"c":18.65,"h":18.77,"l":18.62,"n":68,"o":18.77,"t":"2026-10-22T22:45:00Z","v":7668,"vw":18.724758},{"c":18.82,"h":19,"l":18.62,"n":18,"o":18.65,"t":"2026-10-22T22:50:00Z","v":4866,"vw":18.656501},{"c":18.75,"h":18.954,"l":18.75,"n":7,"o":18.8,"t":"2026-10-22T22:55:00Z","v":952,"vw":18.788475},{"c":18.67,"h":18.82,"l":18.66,"n":37,"o":18.81,"t":"2026-10-22T23:00:00Z","v":6729,"vw":18.776795},{"c":18.83,"h":18.87,"l":18.68,"n":24,"o":18.6913,"t":"2026-10-22T23:05:00Z","v":2906,"vw":18.73136},{"c":18.7292,"h":18.84,"l":18.7292,"n":28,"o":18.84,"t":"2026-10-22T23:10:00Z","v":7748,"vw":18.751048},{"c":18.6169,"h":18.8,"l":18.6,"n":54,"o":18.8,"t":"2026-10-22T23:15:00Z","v":5540,"vw":18.719502},{"c":18.6213,"h":18.6213,"l":18.5,"n":37,"o":18.5637,"t":"2026-10-22T23:20:00Z","v":2994,"vw":18.551254},{"c":18.6017,"h":18.6187,"l":18.53,"n":24,"o":18.5986,"t":"2026-10-22T23:25:00Z","v":3865,"vw":18.585786},{"c":18.45,"h":18.5861,"l":18.45,"n":78,"o":18.5861,"t":"2026-10-22T23:30:00Z","v":7056,"vw":18.482958},{"c":18.25,"h":18.43,"l":18.25,"n":106,"o":18.42,"t":"2026-10-22T23:35:00Z","v":17624,"vw":18.318502},{"c":18.32,"h":18.3551,"l":18.27,"n":29,"o":18.27,"t":"2026-10-22T23:40:00Z","v":1406,"vw":18.32739}],"history":[{"c":15.86,"h":22.05,"l":14.1,"n":2041,"o":22,"t":"2025-11-13T05:00:00Z","v":584887,"vw":16.969559},{"c":18.121,"h":20.51,"l":12.87,"n":2033,"o":12.87,"t":"2025-11-14T05:00:00Z","v":450081,"vw":17.408565},{"c":16.6935,"h":18.98,"l":15.7,"n":1545,"o":17.44,"t":"2025-11-17T05:00:00Z","v":344390,"vw":17.041759},{"c":16.17,"h":18.24,"l":15.67,"n":1192,"o":15.67,"t":"2025-11-18T05:00:00Z","v":288652,"vw":16.988755},{"c":17.46,"h":19.22,"l":15.64,"n":1107,"o":16.48,"t":"2025-11-19T05:00:00Z","v":280291,"vw":17.340972},{"c":12.399,"h":20.35,"l":12.2,"n":2540,"o":18.61,"t":"2025-11-20T05:00:00Z","v":634839,"vw":16.790197},{"c":11.5,"h":12.77,"l":7.89,"n":4463,"o":12.77,"t":"2025-11-21T05:00:00Z","v":1134626,"vw":10.24436},{"c":12.97,"h":13.26,"l":11.44,"n":1673,"o":11.55,"t":"2025-11-24T05:00:00Z","v":357132,"vw":12.557651},{"c":12.5,"h":12.69,"l":10.23,"n":2299,"o":12.26,"t":"2025-11-25T05:00:00Z","v":490128,"vw":11.348208},{"c":14.33,"h":14.635,"l":11.98,"n":2357,"o":14.01,"t":"2025-11-26T05:00:00Z","v":497098,"vw":13.341434},{"c":16.68,"h":16.68,"l":14.8101,"n":1874,"o":15.26,"t":"2025-11-28T05:00:00Z","v":375712,"vw":15.811142},{"c":13.56,"h":17.1,"l":13.509,"n":3988,"o":15.88,"t":"2025-12-01T05:00:00Z","v":828200,"vw":14.912758},{"c":15.16,"h":16.389,"l":14.19,"n":3407,"o":14.22,"t":"2025-12-02T05:00:00Z","v":792757,"vw":15.518644},{"c":14.42,"h":15.06,"l":13.5,"n":2626,"o":14.5,"t":"2025-12-03T05:00:00Z","v":588008,"vw":14.366998},{"c":18.86,"h":19.2389,"l":14.2,"n":4194,"o":14.49,"t":"2025-12-04T05:00:00Z","v":771751,"vw":17.198651},{"c":19.2,"h":19.38,"l":17.08,"n":2778,"o":18.28,"t":"2025-12-05T05:00:00Z","v":570701,"vw":18.527149},{"c":16.81,"h":19.54,"l":15.7,"n":4279,"o":19.53,"t":"2025-12-08T05:00:00Z","v":815439,"vw":16.781844},{"c":16.06,"h":17.23,"l":15.84,"n":2060,"o":16.5,"t":"2025-12-09T05:00:00Z","v":359268,"vw":16.408814},{"c":13.64,"h":15.4216,"l":13.331,"n":6789,"o":15.34,"t":"2025-12-10T05:00:00Z","v":1447915,"vw":14.061486},{"c":15.72,"h":16.07,"l":12.6,"n":2767,"o":13.29,"t":"2025-12-11T05:00:00Z","v":626457,"vw":14.497467},{"c":11.7,"h":15.11,"l":11.52,"n":5186,"o":14.66,"t":"2025-12-12T05:00:00Z","v":784308,"vw":13.146845},{"c":10.33,"h":12.15,"l":10.29,"n":2845,"o":12.09,"t":"2025-12-15T05:00:00Z","v":597416,"vw":11.440098},{"c":9.89,"h":10.2699,"l":8.9,"n":3591,"o":10.09,"t":"2025-12-16T05:00:00Z","v":860085,"vw":9.420622},{"c":7.51,"h":10.45,"l":7.2,"n":5652,"o":10.1,"t":"2025-12-17T05:00:00Z","v":1204883,"vw":8.384547},{"c":8.1,"h":9.2,"l":7.86,"n":4548,"o":8.61,"t":"2025-12-18T05:00:00Z","v":1203839,"vw":8.390515},{"c":9.84,"h":10.14,"l":8.38,"n":3628,"o":8.39,"t":"2025-12-19T05:00:00Z","v":996706,"vw":9.741821},{"c":10.59,"h":11.5,"l":9.9818,"n":2011,"o":10.91,"t":"2025-12-22T05:00:00Z","v":441150,"vw":10.579181},{"c":10.42,"h":10.89,"l":9.8,"n":1387,"o":10.31,"t":"2025-12-23T05:00:00Z","v":278756,"vw":10.227441},{"c":10.52,"h":10.61,"l":10.03,"n":519,"o":10.39,"t":"2025-12-24T05:00:00Z","v":83722,"vw":10.391202},{"c":10.11,"h":10.65,"l":9.76,"n":837,"o":10.65,"t":"2025-12-26T05:00:00Z","v":186844,"vw":10.099144},{"c":9.75,"h":10.6,"l":9.25,"n":1191,"o":9.37,"t":"2025-12-29T05:00:00Z","v":341644,"vw":9.748078},{"c":9.49,"h":10.06,"l":9.18,"n":849,"o":9.7,"t":"2025-12-30T05:00:00Z","v":222694,"vw":9.627241},{"c":9.39,"h":9.77,"l":8.82,"n":615,"o":9.5059,"t":"2025-12-31T05:00:00Z","v":210829,"vw":9.234304},{"c":11.79,"h":11.92,"l":9.82,"n":2367,"o":10.27,"t":"2026-01-02T05:00:00Z","v":672852,"vw":11.248839},{"c":13.19,"h":14,"l":12.39,"n":3383,"o":13.11,"t":"2026-01-05T05:00:00Z","v":685531,"vw":13.208389},{"c":12.94,"h":14.08,"l":11.79,"n":3583,"o":13.52,"t":"2026-01-06T05:00:00Z","v":649268,"vw":12.774874},{"c":14.21,"h":15.25,"l":13.1311,"n":3841,"o":14.06,"t":"2026-01-07T05:00:00Z","v":712266,"vw":14.29547},{"c":17.85,"h":19.44,"l":16.45,"n":9036,"o":17.58,"t":"2026-01-08T05:00:00Z","v":1512999,"vw":17.947286},{"c":21.39,"h":22.16,"l":17.75,"n":4802,"o":18.18,"t":"2026-01-09T05:00:00Z","v":798335,"vw":19.802212},{"c":22.31,"h":22.69,"l":19.7,"n":3273,"o":20.14,"t":"2026-01-12T05:00:00Z","v":504525,"vw":20.909487},{"c":23.2,"h":25.21,"l":21.9,"n":5878,"o":22.5,"t":"2026-01-13T05:00:00Z","v":964895,"vw":24.108718},{"c":21.16,"h":23,"l":20,"n":3599,"o":22.79,"t":"2026-01-14T05:00:00Z","v":409556,"vw":21.202642},{"c":22.88,"h":24.56,"l":21.65,"n":3291,"o":22.49,"t":"2026-01-15T05:00:00Z","v":477059,"vw":23.142831},{"c":26.37,"h":26.69,"l":23.6541,"n":4302,"o":24.86,"t":"2026-01-16T05:00:00Z","v":564270,"vw":25.640767},{"c":27.06,"h":28.2987,"l":24.2801,"n":4333,"o":24.5,"t":"2026-01-20T05:00:00Z","v":676765,"vw":26.318659},{"c":26.6,"h":28.49,"l":23.84,"n":4887,"o":27.69,"t":"2026-01-21T05:00:00Z","v":505599,"vw":26.094794},{"c":24.98,"h":28.18,"l":23.61,"n":4579,"o":27.5,"t":"2026-01-22T05:00:00Z","v":468350,"vw":24.960795},{"c":24.68,"h":25.7099,"l":22.28,"n":3261,"o":23.82,"t":"2026-01-23T05:00:00Z","v":371158,"vw":24.487271},{"c":22.78,"h":25.61,"l":22.09,"n":2876,"o":24.4,"t":"2026-01-26T05:00:00Z","v":322357,"vw":23.733393},{"c":27.14,"h":27.3,"l":21.87,"n":3180,"o":23.01,"t":"2026-01-27T05:00:00Z","v":351532,"vw":25.044697},{"c":31.69,"h":32.35,"l":27.475,"n":5491,"o":27.64,"t":"2026-01-28T05:00:00Z","v":548120,"vw":30.431916},{"c":28.33,"h":31.6,"l":25.8,"n":5189,"o":31.47,"t":"2026-01-29T05:00:00Z","v":622558,"vw":28.339415},{"c":26.45,"h":30,"l":24.67,"n":4782,"o":27.83,"t":"2026-01-30T05:00:00Z","v":484031,"vw":27.483455},{"c":28.07,"h":28.805,"l":24.9025,"n":3759,"o":25.85,"t":"2026-02-02T05:00:00Z","v":331176,"vw":27.205318},{"c":32.48,"h":35.3,"l":29.12,"n":6643,"o":31.39,"t":"2026-02-03T05:00:00Z","v":673365,"vw":32.2034},{"c":24.3,"h":32.49,"l":19.1379,"n":10656,"o":32.49,"t":"2026-02-04T05:00:00Z","v":1035202,"vw":24.236898},{"c":20.8,"h":24.16,"l":19.15,"n":10836,"o":21.94,"t":"2026-02-05T05:00:00Z","v":1309014,"vw":21.185022},{"c":22.76,"h":26.6,"l":19.9049,"n":14294,"o":24.5,"t":"2026-02-06T05:00:00Z","v":1678141,"vw":21.919894},{"c":26.59,"h":27.0272,"l":22.16,"n":6687,"o":23.74,"t":"2026-02-09T05:00:00Z","v":820863,"vw":25.485603},{"c":24.53,"h":27.26,"l":22.39,"n":6198,"o":25.93,"t":"2026-02-10T05:00:00Z","v":767961,"vw":24.722618},{"c":26.46,"h":27.73,"l":20.605,"n":8557,"o":25.53,"t":"2026-02-11T05:00:00Z","v":981170,"vw":23.970688},{"c":20.94,"h":28,"l":20.0501,"n":10481,"o":27.51,"t":"2026-02-12T05:00:00Z","v":1280033,"vw":22.302458},{"c":21.16,"h":22.5,"l":18.5,"n":5843,"o":20.17,"t":"2026-02-13T05:00:00Z","v":898359,"vw":20.826297},{"c":22.77,"h":22.77,"l":18.57,"n":4574,"o":20.1,"t":"2026-02-17T05:00:00Z","v":574246,"vw":20.795539},{"c":26.71,"h":26.76,"l":22.98,"n":7526,"o":22.98,"t":"2026-02-18T05:00:00Z","v":998395,"vw":25.442401},{"c":27.1,"h":27.37,"l":24.2725,"n":4611,"o":25.23,"t":"2026-02-19T05:00:00Z","v":673416,"vw":26.125069},{"c":23.26,"h":27.31,"l":22,"n":6759,"o":25.87,"t":"2026-02-20T05:00:00Z","v":980097,"vw":24.44821},{"c":26.91,"h":27.42,"l":22.67,"n":7531,"o":23.215,"t":"2026-02-23T05:00:00Z","v":1195603,"vw":25.422163},{"c":29.01,"h":31.36,"l":25.36,"n":8002,"o":26.39,"t":"2026-02-24T05:00:00Z","v":1107295,"vw":29.538653},{"c":32.15,"h":34.23,"l":29.8501,"n":6120,"o":30.89,"t":"2026-02-25T05:00:00Z","v":799958,"vw":32.209944},{"c":29.79,"h":31.73,"l":26.19,"n":8307,"o":31.73,"t":"2026-02-26T05:00:00Z","v":956896,"vw":28.235457},{"c":25.29,"h":29.3,"l":24,"n":7128,"o":27.93,"t":"2026-02-27T05:00:00Z","v":824354,"vw":26.270445},{"c":28.49,"h":28.58,"l":22.95,"n":7768,"o":24.2,"t":"2026-03-02T05:00:00Z","v":911968,"vw":26.114822},{"c":24.16,"h":25.78,"l":22.325,"n":8413,"o":24.81,"t":"2026-03-03T05:00:00Z","v":1024960,"vw":23.901774},{"c":27.58,"h":27.83,"l":23.2,"n":6640,"o":24.9,"t":"2026-03-04T05:00:00Z","v":763024,"vw":26.133821},{"c":25.95,"h":28.1695,"l":23.5,"n":6223,"o":26.52,"t":"2026-03-05T05:00:00Z","v":741453,"vw":25.909171},{"c":18.08,"h":24.75,"l":18.05,"n":11971,"o":23.74,"t":"2026-03-06T05:00:00Z","v":1117321,"vw":21.809001},{"c":22.27,"h":22.95,"l":17.4,"n":8962,"o":17.8,"t":"2026-03-09T04:00:00Z","v":1075026,"vw":20.753661},{"c":23.17,"h":24.79,"l":22.175,"n":7041,"o":22.28,"t":"2026-03-10T04:00:00Z","v":1132536,"vw":23.692225},{"c":24.53,"h":26.26,"l":22.79,"n":6348,"o":22.79,"t":"2026-03-11T04:00:00Z","v":874399,"vw":25.24663},{"c":24,"h":26.5887,"l":23.61,"n":5221,"o":24.28,"t":"2026-03-12T04:00:00Z","v":806426,"vw":25.135578},{"c":23.36,"h":25.955,"l":22.38,"n":5009,"o":25.1,"t":"2026-03-13T04:00:00Z","v":668679,"vw":24.126525},{"c":23.04,"h":25.54,"l":21.69,"n":5933,"o":24.54,"t":"2026-03-16T04:00:00Z","v":850079,"vw":22.994137},{"c":24.8,"h":25.3,"l":22.33,"n":3828,"o":23.01,"t":"2026-03-17T04:00:00Z","v":748882,"vw":24.398402},{"c":23.89,"h":26.13,"l":23.691,"n":4712,"o":24.98,"t":"2026-03-18T04:00:00Z","v":631083,"vw":24.605579},{"c":26.92,"h":27.23,"l":21.4,"n":5328,"o":22.34,"t":"2026-03-19T04:00:00Z","v":777564,"vw":24.885081},{"c":21.65,"h":27.6,"l":21,"n":8853,"o":27,"t":"2026-03-20T04:00:00Z","v":1040684,"vw":23.35404},{"c":19.07,"h":23.56,"l":19,"n":12833,"o":22.98,"t":"2026-03-23T04:00:00Z","v":1510493,"vw":20.813847},{"c":20.23,"h":20.4083,"l":17.81,"n":7872,"o":18.77,"t":"2026-03-24T04:00:00Z","v":1203141,"vw":19.15537},{"c":21.33,"h":22.3177,"l":20.15,"n":5398,"o":20.67,"t":"2026-03-25T04:00:00Z","v":777265,"vw":21.244166},{"c":16.62,"h":21.1,"l":16.08,"n":13573,"o":20.3,"t":"2026-03-26T04:00:00Z","v":1335434,"vw":17.936082},{"c":16.58,"h":17.01,"l":15.55,"n":6242,"o":16.35,"t":"2026-03-27T04:00:00Z","v":1053567,"vw":16.322769},{"c":13.16,"h":16.66,"l":12.42,"n":8279,"o":16.43,"t":"2026-03-30T04:00:00Z","v":1258309,"vw":13.589769},{"c":16.6,"h":16.63,"l":13.7,"n":7963,"o":13.81,"t":"2026-03-31T04:00:00Z","v":1746019,"vw":15.403388},{"c":15.86,"h":18.11,"l":15.82,"n":7283,"o":17.16,"t":"2026-04-01T04:00:00Z","v":1470136,"vw":17.123026},{"c":16.6,"h":17.02,"l":13.95,"n":4233,"o":13.98,"t":"2026-04-02T04:00:00Z","v":811530,"vw":15.964996},{"c":16.37,"h":17.77,"l":16.16,"n":2490,"o":16.685,"t":"2026-04-06T04:00:00Z","v":497284,"vw":16.951384},{"c":16.75,"h":17.53,"l":15.45,"n":4096,"o":16.2,"t":"2026-04-07T04:00:00Z","v":875777,"vw":16.638122},{"c":19.39,"h":21.8,"l":18.802,"n":6563,"o":20.04,"t":"2026-04-08T04:00:00Z","v":1169409,"vw":20.585796},{"c":22.85,"h":23.73,"l":19.06,"n":6252,"o":19.06,"t":"2026-04-09T04:00:00Z","v":1056170,"vw":22.207881},{"c":24.7,"h":25.92,"l":22.85,"n":4827,"o":22.86,"t":"2026-04-10T04:00:00Z","v":757262,"vw":24.789276},{"c":27.76,"h":27.96,"l":23.8,"n":6512,"o":23.95,"t":"2026-04-13T04:00:00Z","v":980715,"vw":26.347382},{"c":41.12,"h":41.12,"l":34.2,"n":11457,"o":36.02,"t":"2026-04-14T04:00:00Z","v":1667286,"vw":38.252157},{"c":39.06,"h":44.96,"l":38.07,"n":9694,"o":41.01,"t":"2026-04-15T04:00:00Z","v":1230616,"vw":41.648686},{"c":37.53,"h":39.49,"l":34.8,"n":5039,"o":38.83,"t":"2026-04-16T04:00:00Z","v":661029,"vw":36.64616},{"c":36.92,"h":39.68,"l":34.13,"n":7086,"o":39.68,"t":"2026-04-17T04:00:00Z","v":823063,"vw":35.6401},{"c":40.565,"h":41.37,"l":34.79,"n":8856,"o":36.42,"t":"2026-04-20T04:00:00Z","v":1197557,"vw":37.605629},{"c":41.59,"h":46.3799,"l":41,"n":7615,"o":42,"t":"2026-04-21T04:00:00Z","v":917783,"vw":44.45963},{"c":44.93,"h":46.82,"l":43.58,"n":4413,"o":44.91,"t":"2026-04-22T04:00:00Z","v":425525,"vw":45.140812},{"c":47.82,"h":49.36,"l":44.7401,"n":5589,"o":45.17,"t":"2026-04-23T04:00:00Z","v":545321,"vw":47.300345},{"c":45.31,"h":49.67,"l":45.17,"n":4844,"o":49.67,"t":"2026-04-24T04:00:00Z","v":481650,"vw":47.034936},{"c":46.69,"h":48.3499,"l":43.02,"n":5357,"o":46.64,"t":"2026-04-27T04:00:00Z","v":556242,"vw":46.343085},{"c":43.5,"h":48.48,"l":39.35,"n":16200,"o":44.29,"t":"2026-04-28T04:00:00Z","v":1890007,"vw":43.522495},{"c":67.29,"h":67.7,"l":59.025,"n":20108,"o":63.24,"t":"2026-04-29T04:00:00Z","v":1398974,"vw":63.00461},{"c":64.3,"h":71,"l":54.5101,"n":14657,"o":70.63,"t":"2026-04-30T04:00:00Z","v":1115061,"vw":60.174158},{"c":67.69,"h":68.3785,"l":60.37,"n":8803,"o":64.27,"t":"2026-05-01T04:00:00Z","v":835874,"vw":64.736901},{"c":67.23,"h":73.5,"l":61.6003,"n":9825,"o":71.17,"t":"2026-05-04T04:00:00Z","v":725470,"vw":66.959801},{"c":70.11,"h":71.96,"l":66.4,"n":6598,"o":69.25,"t":"2026-05-05T04:00:00Z","v":519116,"vw":68.707696},{"c":65.26,"h":72.729,"l":63.75,"n":9061,"o":71.9,"t":"2026-05-06T04:00:00Z","v":640807,"vw":66.366655},{"c":53.06,"h":65.1664,"l":52.0339,"n":10456,"o":64.1,"t":"2026-05-07T04:00:00Z","v":682429,"vw":57.677756},{"c":54.35,"h":59.14,"l":49.1059,"n":13527,"o":58.93,"t":"2026-05-08T04:00:00Z","v":1218831,"vw":53.751106},{"c":63.85,"h":68.6,"l":56.728,"n":12015,"o":57.89,"t":"2026-05-11T04:00:00Z","v":885918,"vw":64.676619},{"c":62.49,"h":65.878,"l":55.38,"n":8253,"o":61.21,"t":"2026-05-12T04:00:00Z","v":526289,"vw":60.375704},{"c":68,"h":69.43,"l":57.3001,"n":7785,"o":64.17,"t":"2026-05-13T04:00:00Z","v":542914,"vw":65.064638},{"c":71.95,"h":75,"l":62.5001,"n":8437,"o":67.41,"t":"2026-05-14T04:00:00Z","v":590541,"vw":70.124767},{"c":59.54,"h":65.165,"l":58.861,"n":9566,"o":64.32,"t":"2026-05-15T04:00:00Z","v":658690,"vw":61.668291},{"c":51.94,"h":60.1595,"l":47.75,"n":11057,"o":59.94,"t":"2026-05-18T04:00:00Z","v":857389,"vw":52.238986},{"c":53.09,"h":55.58,"l":45,"n":7768,"o":48.89,"t":"2026-05-19T04:00:00Z","v":612005,"vw":50.289915},{"c":61.32,"h":65.43,"l":54.02,"n":10667,"o":55.62,"t":"2026-05-20T04:00:00Z","v":997690,"vw":60.908778},{"c":72.49,"h":76.8,"l":62.84,"n":12634,"o":62.85,"t":"2026-05-21T04:00:00Z","v":915228,"vw":72.212472},{"c":69.88,"h":79.07,"l":69.4,"n":10068,"o":77.89,"t":"2026-05-22T04:00:00Z","v":659745,"vw":73.760992},{"c":69.78,"h":76.01,"l":68.6,"n":7360,"o":75.79,"t":"2026-05-26T04:00:00Z","v":449806,"vw":71.494096},{"c":65.51,"h":70.24,"l":62.1,"n":7424,"o":69.7,"t":"2026-05-27T04:00:00Z","v":421901,"vw":66.14445},{"c":64.43,"h":71.23,"l":62.47,"n":9595,"o":66.75,"t":"2026-05-28T04:00:00Z","v":536100,"vw":66.724878},{"c":61.87,"h":62.48,"l":54.3001,"n":15079,"o":59.65,"t":"2026-05-29T04:00:00Z","v":1340660,"vw":57.309106},{"c":56.765,"h":62.7778,"l":55.1084,"n":10296,"o":58.05,"t":"2026-06-01T04:00:00Z","v":955070,"vw":57.850599},{"c":68.92,"h":69.71,"l":59.5,"n":11735,"o":60.1,"t":"2026-06-02T04:00:00Z","v":887520,"vw":66.028617},{"c":61.775,"h":66.35,"l":59.6701,"n":10197,"o":66,"t":"2026-06-03T04:00:00Z","v":650053,"vw":62.268596},{"c":63.59,"h":65.17,"l":55.5,"n":6418,"o":58,"t":"2026-06-04T04:00:00Z","v":486219,"vw":60.480752},{"c":51.59,"h":58.81,"l":46.21,"n":13984,"o":57.94,"t":"2026-06-05T04:00:00Z","v":986255,"vw":52.747887},{"c":47.41,"h":52.807,"l":45.5,"n":13307,"o":52.72,"t":"2026-06-08T04:00:00Z","v":1134786,"vw":48.038664},{"c":49.34,"h":57.4,"l":43.01,"n":14668,"o":50.1,"t":"2026-06-09T04:00:00Z","v":1198476,"vw":50.226088},{"c":40.12,"h":49.08,"l":38.6,"n":11573,"o":45.59,"t":"2026-06-10T04:00:00Z","v":1055412,"vw":42.591274},{"c":44.99,"h":46.17,"l":39.67,"n":8677,"o":41.895,"t":"2026-06-11T04:00:00Z","v":808473,"vw":43.590923},{"c":48.81,"h":52.11,"l":43.38,"n":6919,"o":44.07,"t":"2026-06-12T04:00:00Z","v":646611,"vw":49.196356},{"c":54.39,"h":56.5,"l":52.3301,"n":7027,"o":53.8,"t":"2026-06-15T04:00:00Z","v":661962,"vw":54.41608},{"c":57.08,"h":63.44,"l":53,"n":10205,"o":53.76,"t":"2026-06-16T04:00:00Z","v":1061638,"vw":60.367966},{"c":58.4,"h":62.75,"l":57,"n":6111,"o":58.61,"t":"2026-06-17T04:00:00Z","v":492189,"vw":60.322056},{"c":76.58,"h":76.64,"l":63.33,"n":13031,"o":63.78,"t":"2026-06-18T04:00:00Z","v":1054359,"vw":69.480378},{"c":84.08,"h":86.12,"l":77,"n":8679,"o":77.24,"t":"2026-06-22T04:00:00Z","v":600143,"vw":82.567587},{"c":72.32,"h":76.23,"l":62,"n":10888,"o":65.86,"t":"2026-06-23T04:00:00Z","v":768768,"vw":69.380054},{"c":74.49,"h":83.04,"l":69.52,"n":11681,"o":75.44,"t":"2026-06-24T04:00:00Z","v":794846,"vw":76.465007},{"c":66.42,"h":85.58,"l":61.63,"n":13834,"o":82.65,"t":"2026-06-25T04:00:00Z","v":1205292,"vw":71.386259},{"c":42.57,"h":64.43,"l":40.2535,"n":26004,"o":64.43,"t":"2026-06-26T04:00:00Z","v":1913388,"vw":49.699953},{"c":49.75,"h":52.45,"l":45.0486,"n":20220,"o":48.47,"t":"2026-06-29T04:00:00Z","v":1752600,"vw":49.001849},{"c":59.81,"h":61.6997,"l":51.16,"n":23358,"o":51.16,"t":"2026-06-30T04:00:00Z","v":2132959,"vw":56.884695},{"c":54.49,"h":66.49,"l":53.2,"n":28047,"o":58.36,"t":"2026-07-01T04:00:00Z","v":2561982,"vw":60.570411},{"c":47.17,"h":61.13,"l":42.44,"n":25346,"o":57.305,"t":"2026-07-02T04:00:00Z","v":2753377,"vw":49.362128},{"c":55.57,"h":59.31,"l":49.46,"n":11777,"o":50.57,"t":"2026-07-06T04:00:00Z","v":1196658,"vw":55.639165},{"c":46.32,"h":54.12,"l":43.2,"n":17858,"o":51.37,"t":"2026-07-07T04:00:00Z","v":1701139,"vw":46.295642},{"c":40.77,"h":45.99,"l":34.49,"n":31656,"o":43.74,"t":"2026-07-08T04:00:00Z","v":3261936,"vw":39.496007},{"c":41.52,"h":47.8,"l":40.58,"n":17274,"o":47.55,"t":"2026-07-09T04:00:00Z","v":2002469,"vw":44.162253},{"c":37.62,"h":39.95,"l":32.9,"n":24348,"o":39.675,"t":"2026-07-10T04:00:00Z","v":2296707,"vw":35.876039},{"c":34.15,"h":38.21,"l":32.8,"n":12824,"o":33.36,"t":"2026-07-13T04:00:00Z","v":1598024,"vw":35.642817},{"c":37.15,"h":39.605,"l":34.555,"n":11414,"o":38.19,"t":"2026-07-14T04:00:00Z","v":1410862,"vw":37.151133},{"c":35.84,"h":37.4536,"l":29.22,"n":13862,"o":36.67,"t":"2026-07-15T04:00:00Z","v":1368441,"vw":33.385813},{"c":26.04,"h":32.88,"l":25.4647,"n":17052,"o":32.44,"t":"2026-07-16T04:00:00Z","v":2126058,"vw":28.59674},{"c":27.98,"h":30.35,"l":23.1,"n":15314,"o":24.25,"t":"2026-07-17T04:00:00Z","v":2249888,"vw":27.254366},{"c":23.38,"h":29.41,"l":22.94,"n":16278,"o":27.54,"t":"2026-07-20T04:00:00Z","v":2003331,"vw":25.289272},{"c":30.37,"h":31.23,"l":25.91,"n":16806,"o":26.74,"t":"2026-07-21T04:00:00Z","v":2422921,"vw":29.046385},{"c":28.14,"h":31.28,"l":27.28,"n":10020,"o":27.685,"t":"2026-07-22T04:00:00Z","v":1054277,"vw":30.108234},{"c":27.91,"h":31.19,"l":27.31,"n":12767,"o":27.41,"t":"2026-07-23T04:00:00Z","v":1591801,"vw":29.289854},{"c":19.59,"h":27.37,"l":19.23,"n":18398,"o":27.37,"t":"2026-07-24T04:00:00Z","v":1856898,"vw":22.416649},{"c":20.25,"h":22.2899,"l":17.82,"n":17934,"o":20.89,"t":"2026-07-27T04:00:00Z","v":3106688,"vw":19.636489},{"c":15.78,"h":17.7994,"l":13.71,"n":37980,"o":17.6,"t":"2026-07-28T04:00:00Z","v":7154354,"vw":15.411127},{"c":15,"h":19.19,"l":13.94,"n":52069,"o":19,"t":"2026-07-29T04:00:00Z","v":10914421,"vw":16.242075},{"c":23.02,"h":24.6099,"l":18.86,"n":41306,"o":19,"t":"2026-07-30T04:00:00Z","v":7006904,"vw":22.67521},{"c":22.85,"h":29.31,"l":22.65,"n":31602,"o":28.2,"t":"2026-07-31T04:00:00Z","v":4883607,"vw":24.592559},{"c":25.57,"h":26.9299,"l":19.508,"n":22155,"o":20.99,"t":"2026-08-03T04:00:00Z","v":3036796,"vw":24.383005},{"c":27.85,"h":29.89,"l":25.76,"n":21456,"o":27.16,"t":"2026-08-04T04:00:00Z","v":2500775,"vw":28.029174},{"c":29.31,"h":31.11,"l":26.36,"n":16405,"o":26.36,"t":"2026-08-05T04:00:00Z","v":1576533,"vw":29.621362},{"c":27.87,"h":33.04,"l":26,"n":14398,"o":26.59,"t":"2026-08-06T04:00:00Z","v":1496292,"vw":30.17036},{"c":25.59,"h":31.1099,"l":23.84,"n":23416,"o":31.1,"t":"2026-08-07T04:00:00Z","v":3169008,"vw":25.913681},{"c":23.54,"h":26.095,"l":23.4,"n":10118,"o":25.97,"t":"2026-08-10T04:00:00Z","v":1129415,"vw":24.567059},{"c":23.63,"h":25.51,"l":23.5,"n":10056,"o":24.1,"t":"2026-08-11T04:00:00Z","v":1164112,"vw":24.287908},{"c":29.53,"h":32.27,"l":28.125,"n":19704,"o":29.485,"t":"2026-08-12T04:00:00Z","v":2664479,"vw":29.66246},{"c":29.33,"h":33.4,"l":28.51,"n":12905,"o":29.38,"t":"2026-08-13T04:00:00Z","v":2231825,"vw":31.035026},{"c":27.56,"h":32.1981,"l":27.115,"n":17828,"o":28.49,"t":"2026-08-14T04:00:00Z","v":1995116,"vw":29.433465},{"c":28.22,"h":31.11,"l":27.43,"n":12430,"o":30.19,"t":"2026-08-17T04:00:00Z","v":1970660,"vw":29.074277},{"c":22.43,"h":25.86,"l":21.7,"n":17454,"o":25.51,"t":"2026-08-18T04:00:00Z","v":2909053,"vw":22.965994},{"c":21.97,"h":23.38,"l":20.58,"n":12572,"o":23.31,"t":"2026-08-19T04:00:00Z","v":2031601,"vw":21.556584},{"c":21.11,"h":22,"l":20.01,"n":7865,"o":21.2,"t":"2026-08-20T04:00:00Z","v":1350681,"vw":20.852428},{"c":20.88,"h":22.2,"l":19.68,"n":8801,"o":21.82,"t":"2026-08-21T04:00:00Z","v":1733174,"vw":20.966705},{"c":21.48,"h":22.638,"l":17.6901,"n":21307,"o":18.94,"t":"2026-08-24T04:00:00Z","v":4116042,"vw":20.729212},{"c":24.18,"h":24.44,"l":22.33,"n":22618,"o":23.51,"t":"2026-08-25T04:00:00Z","v":4110203,"vw":23.60146},{"c":24.41,"h":26.39,"l":23.0548,"n":15725,"o":23.32,"t":"2026-08-26T04:00:00Z","v":2656536,"vw":24.494551},{"c":24.33,"h":26.53,"l":23.5847,"n":14480,"o":26.53,"t":"2026-08-27T04:00:00Z","v":2239122,"vw":24.655125},{"c":22.62,"h":25.2845,"l":22.3212,"n":10938,"o":23.64,"t":"2026-08-28T04:00:00Z","v":1832275,"vw":23.71407},{"c":21.63,"h":22.3255,"l":20.97,"n":7025,"o":22.23,"t":"2026-08-31T04:00:00Z","v":1114908,"vw":21.38842},{"c":23.22,"h":23.23,"l":19.86,"n":11783,"o":20.85,"t":"2026-09-01T04:00:00Z","v":2179050,"vw":21.645286},{"c":24.07,"h":24.07,"l":21.25,"n":9223,"o":22.48,"t":"2026-09-02T04:00:00Z","v":1636804,"vw":22.622793},{"c":28.03,"h":28.7,"l":22.9001,"n":19117,"o":24.36,"t":"2026-09-03T04:00:00Z","v":3553640,"vw":26.603664},{"c":32.05,"h":32.25,"l":28.01,"n":34457,"o":28.28,"t":"2026-09-04T04:00:00Z","v":3928641,"vw":30.307876},{"c":38.42,"h":40,"l":35.29,"n":28064,"o":36.13,"t":"2026-09-08T04:00:00Z","v":4018549,"vw":38.279127},{"c":36.12,"h":39.22,"l":35.9,"n":10059,"o":37.08,"t":"2026-09-09T04:00:00Z","v":1544524,"vw":37.51398},{"c":33.34,"h":36.7,"l":32.8001,"n":9884,"o":33.68,"t":"2026-09-10T04:00:00Z","v":1257598,"vw":34.531258},{"c":37.65,"h":38,"l":35.3,"n":13291,"o":36.2,"t":"2026-09-11T04:00:00Z","v":1799494,"vw":37.25796},{"c":32.59,"h":33.782,"l":30.38,"n":17498,"o":32.33,"t":"2026-09-14T04:00:00Z","v":3049449,"vw":32.37612},{"c":33.06,"h":35.75,"l":32.45,"n":10909,"o":33.48,"t":"2026-09-15T04:00:00Z","v":1295978,"vw":34.043726},{"c":35.795,"h":37.1,"l":33.7,"n":13231,"o":35.46,"t":"2026-09-16T04:00:00Z","v":2072919,"vw":35.559102},{"c":38.62,"h":40.58,"l":37.21,"n":14341,"o":38.95,"t":"2026-09-17T04:00:00Z","v":1798689,"vw":38.545283},{"c":34.43,"h":39.8,"l":34.3001,"n":20491,"o":39.4,"t":"2026-09-18T04:00:00Z","v":2427691,"vw":35.97661},{"c":36.2,"h":38.66,"l":34.3505,"n":19736,"o":35.83,"t":"2026-09-21T04:00:00Z","v":3075125,"vw":36.539576},{"c":37.29,"h":39.37,"l":35.2,"n":12282,"o":36.78,"t":"2026-09-22T04:00:00Z","v":1635593,"vw":37.600669},{"c":36.86,"h":38.83,"l":35.78,"n":9215,"o":37.17,"t":"2026-09-23T04:00:00Z","v":1240953,"vw":37.27784},{"c":34.6,"h":35.31,"l":30.5106,"n":25569,"o":32.01,"t":"2026-09-24T04:00:00Z","v":3597864,"vw":32.843266},{"c":40.19,"h":41.3,"l":34,"n":21685,"o":35.43,"t":"2026-09-25T04:00:00Z","v":2984431,"vw":39.061463},{"c":33.02,"h":39.49,"l":32.12,"n":28265,"o":38.69,"t":"2026-09-28T04:00:00Z","v":3742412,"vw":33.718156},{"c":40.08,"h":42.9499,"l":35.18,"n":37280,"o":35.63,"t":"2026-09-29T04:00:00Z","v":4695076,"vw":40.286762},{"c":36.3,"h":42.63,"l":36.22,"n":17790,"o":41.81,"t":"2026-09-30T04:00:00Z","v":2207473,"vw":37.767833},{"c":36.47,"h":38.77,"l":35.0927,"n":19788,"o":38.16,"t":"2026-10-01T04:00:00Z","v":2428795,"vw":36.277933},{"c":39.45,"h":41.58,"l":37.91,"n":23879,"o":38.15,"t":"2026-10-02T04:00:00Z","v":3614303,"vw":39.881338},{"c":38.62,"h":40.1,"l":37.52,"n":7690,"o":39.36,"t":"2026-10-05T04:00:00Z","v":1055504,"vw":39.127678},{"c":41.05,"h":42.45,"l":38.43,"n":15269,"o":41.1,"t":"2026-10-06T04:00:00Z","v":2078064,"vw":41.329585},{"c":39.89,"h":41.3266,"l":38,"n":11374,"o":38.09,"t":"2026-10-07T04:00:00Z","v":1655507,"vw":39.262516},{"c":34.72,"h":38.68,"l":32.54,"n":24825,"o":38.03,"t":"2026-10-08T04:00:00Z","v":3224201,"vw":35.170327},{"c":36.68,"h":36.69,"l":34.3101,"n":10335,"o":35.81,"t":"2026-10-09T04:00:00Z","v":1600613,"vw":35.422323},{"c":31.99,"h":35.325,"l":30.77,"n":17039,"o":35.22,"t":"2026-10-12T04:00:00Z","v":2129981,"vw":32.118617},{"c":32.09,"h":32.33,"l":28.55,"n":14368,"o":29.3,"t":"2026-10-13T04:00:00Z","v":2349914,"vw":30.66979},{"c":26.36,"h":31,"l":25.41,"n":20978,"o":30.71,"t":"2026-10-14T04:00:00Z","v":3203257,"vw":27.449462},{"c":25.52,"h":26.4,"l":21.012012,"n":17091,"o":22.7,"t":"2026-10-15T04:00:00Z","v":2992301,"vw":23.660498},{"c":22.42,"h":24.9999,"l":21.8801,"n":12135,"o":24.63,"t":"2026-10-16T04:00:00Z","v":2373993,"vw":23.52549},{"c":23.22,"h":24.7,"l":22.95,"n":10729,"o":24.59,"t":"2026-10-19T04:00:00Z","v":2263996,"vw":23.77381},{"c":22.6,"h":23.82,"l":20.6586,"n":12089,"o":21.92,"t":"2026-10-20T04:00:00Z","v":2725527,"vw":22.431818},{"c":25.84,"h":26.35,"l":23.92,"n":12864,"o":24.98,"t":"2026-10-21T04:00:00Z","v":2547477,"vw":25.327783},{"c":21.24,"h":23.9,"l":19.7701,"n":28718,"o":23.4,"t":"2026-10-22T04:00:00Z","v":4942183,"vw":21.381}],"volatilityBars":[{"c":36.7,"h":37.13,"l":35.37,"n":555,"o":35.95,"t":"2026-09-21T08:00:00Z","v":143202,"vw":36.044181},{"c":36.77,"h":36.77,"l":36.65,"n":5,"o":36.65,"t":"2026-09-21T08:15:00Z","v":277,"vw":36.71},{"c":36.79,"h":36.88,"l":36.7711,"n":24,"o":36.88,"t":"2026-09-21T08:30:00Z","v":4139,"vw":36.837905},{"c":36.87,"h":36.87,"l":36.775,"n":34,"o":36.79,"t":"2026-09-21T08:45:00Z","v":3020,"vw":36.802991},{"c":36.85,"h":37,"l":36.821,"n":58,"o":36.92,"t":"2026-09-21T09:00:00Z","v":5073,"vw":36.962311},{"c":36.9,"h":36.9,"l":36.77,"n":17,"o":36.78,"t":"2026-09-21T09:15:00Z","v":2731,"vw":36.816946},{"c":36.71,"h":36.83,"l":36.71,"n":8,"o":36.8,"t":"2026-09-21T09:30:00Z","v":1968,"vw":36.800068},{"c":36.71,"h":36.81,"l":36.65,"n":14,"o":36.81,"t":"2026-09-21T09:45:00Z","v":1063,"vw":36.717623},{"c":36.73,"h":36.77,"l":36.5,"n":52,"o":36.56,"t":"2026-09-21T10:00:00Z","v":6005,"vw":36.650963},{"c":36.9,"h":36.9,"l":36.74,"n":21,"o":36.84,"t":"2026-09-21T10:15:00Z","v":1556,"vw":36.836757},{"c":36.84,"h":36.84,"l":36.83,"n":2,"o":36.83,"t":"2026-09-21T10:30:00Z","v":200,"vw":36.835},{"c":36.8,"h":36.9067,"l":36.69,"n":24,"o":36.9067,"t":"2026-09-21T10:45:00Z","v":3666,"vw":36.740519},{"c":36.3932,"h":36.8195,"l":36.36,"n":120,"o":36.8195,"t":"2026-09-21T11:00:00Z","v":10056,"vw":36.488318},{"c":36.1,"h":36.42,"l":36.1,"n":94,"o":36.37,"t":"2026-09-21T11:15:00Z","v":8538,"vw":36.234447},{"c":35.84,"h":36.3,"l":35.82,"n":84,"o":36.18,"t":"2026-09-21T11:30:00Z","v":7060,"vw":36.019722},{"c":36.05,"h":36.32,"l":36.03,"n":90,"o":36.03,"t":"2026-09-21T11:45:00Z","v":27584,"vw":36.104108},{"c":36,"h":36.2559,"l":35.9331,"n":33,"o":36.04,"t":"2026-09-21T12:00:00Z","v":20213,"vw":36.044715},{"c":35.71,"h":36.0756,"l":35.71,"n":79,"o":36.0316,"t":"2026-09-21T12:15:00Z","v":11467,"vw":35.937819},{"c":35.92,"h":35.92,"l":35.66,"n":83,"o":35.71,"t":"2026-09-21T12:30:00Z","v":11894,"vw":35.844251},{"c":35.2918,"h":36.03,"l":35.21,"n":252,"o":35.99,"t":"2026-09-21T12:45:00Z","v":22028,"vw":35.509553},{"c":35.96,"h":36.02,"l":35.3,"n":98,"o":35.4487,"t":"2026-09-21T13:00:00Z","v":7859,"vw":35.718528},{"c":35.695,"h":36.18,"l":35.64,"n":239,"o":35.9375,"t":"2026-09-21T13:15:00Z","v":24143,"vw":35.972777},{"c":36.3,"h":37.07,"l":34.88,"n":2291,"o":35.83,"t":"2026-09-21T13:30:00Z","v":291912,"vw":35.824688},{"c":34.6901,"h":36.73,"l":34.5231,"n":1698,"o":36.4,"t":"2026-09-21T13:45:00Z","v":243768,"vw":35.451158},{"c":34.88,"h":35.06,"l":34.3505,"n":960,"o":34.81,"t":"2026-09-21T14:00:00Z","v":126594,"vw":34.664287},{"c":35.6014,"h":35.6595,"l":34.9134,"n":812,"o":34.9134,"t":"2026-09-21T14:15:00Z","v":140026,"vw":35.209638},{"c":36.7,"h":36.7,"l":35.49,"n":1473,"o":35.6,"t":"2026-09-21T14:30:00Z","v":247581,"vw":35.992611},{"c":37,"h":37.139,"l":35.98,"n":1405,"o":36.62,"t":"2026-09-21T14:45:00Z","v":243408,"vw":36.657978},{"c":37.5,"h":37.6,"l":36.9,"n":1057,"o":36.9501,"t":"2026-09-21T15:00:00Z","v":208278,"vw":37.237098},{"c":38.05,"h":38.05,"l":37.364,"n":1231,"o":37.5,"t":"2026-09-21T15:15:00Z","v":227973,"vw":37.84697},{"c":37.9063,"h":38.1107,"l":37.22,"n":652,"o":38.05,"t":"2026-09-21T15:30:00Z","v":94123,"vw":37.69684},{"c":37.79,"h":38.66,"l":37.5862,"n":1053,"o":37.85,"t":"2026-09-21T15:45:00Z","v":149395,"vw":38.150707},{"c":37.29,"h":37.7805,"l":37.28,"n":408,"o":37.77,"t":"2026-09-21T16:00:00Z","v":68049,"vw":37.507478},{"c":37.115,"h":37.4,"l":37.06,"n":319,"o":37.3559,"t":"2026-09-21T16:15:00Z","v":47969,"vw":37.1936},{"c":36.95,"h":37.33,"l":36.6,"n":321,"o":37.25,"t":"2026-09-21T16:30:00Z","v":42930,"vw":36.932126},{"c":36.85,"h":37.12,"l":36.85,"n":156,"o":36.925,"t":"2026-09-21T16:45:00Z","v":17662,"vw":36.969253},{"c":36.45,"h":36.96,"l":36.4221,"n":306,"o":36.96,"t":"2026-09-21T17:00:00Z","v":35384,"vw":36.623713},{"c":36.6,"h":36.6,"l":36.32,"n":418,"o":36.45,"t":"2026-09-21T17:15:00Z","v":91853,"vw":36.46678},{"c":37.18,"h":37.215,"l":36.58,"n":286,"o":36.7,"t":"2026-09-21T17:30:00Z","v":89137,"vw":36.82559},{"c":37.08,"h":37.41,"l":36.93,"n":291,"o":37.24,"t":"2026-09-21T17:45:00Z","v":51945,"vw":37.130152},{"c":36.84,"h":37.08,"l":36.8,"n":199,"o":37.07,"t":"2026-09-21T18:00:00Z","v":60015,"vw":36.90449},{"c":36.88,"h":36.9401,"l":36.8,"n":163,"o":36.9,"t":"2026-09-21T18:15:00Z","v":16055,"vw":36.838555},{"c":37,"h":37,"l":36.61,"n":188,"o":36.88,"t":"2026-09-21T18:30:00Z","v":31745,"vw":36.71032},{"c":36.785,"h":37.07,"l":36.7001,"n":95,"o":37.02,"t":"2026-09-21T18:45:00Z","v":9062,"vw":36.809634},{"c":36.2,"h":36.82,"l":36.17,"n":268,"o":36.82,"t":"2026-09-21T19:00:00Z","v":32791,"vw":36.397327},{"c":35.935,"h":36.21,"l":35.8,"n":244,"o":36.21,"t":"2026-09-21T19:15:00Z","v":31579,"vw":35.946193},{"c":36.58,"h":36.69,"l":35.955,"n":249,"o":35.955,"t":"2026-09-21T19:30:00Z","v":64109,"vw":36.553764},{"c":36.2164,"h":36.635,"l":36.2164,"n":362,"o":36.63,"t":"2026-09-21T19:45:00Z","v":32975,"vw":36.369657},{"c":36.36,"h":36.44,"l":36.2,"n":78,"o":36.2,"t":"2026-09-21T20:00:00Z","v":3270,"vw":36.321809},{"c":36.1879,"h":36.37,"l":36.12,"n":24,"o":36.37,"t":"2026-09-21T20:15:00Z","v":2730,"vw":36.263382},{"c":36.06,"h":36.2,"l":36.04,"n":43,"o":36.2,"t":"2026-09-21T20:30:00Z","v":4944,"vw":36.1318},{"c":36,"h":36.2,"l":35.91,"n":55,"o":36.18,"t":"2026-09-21T20:45:00Z","v":6038,"vw":36.01781},{"c":36.1252,"h":36.1252,"l":36.08,"n":7,"o":36.08,"t":"2026-09-21T21:00:00Z","v":1210,"vw":36.105158},{"c":36,"h":36.02,"l":36,"n":2,"o":36.02,"t":"2026-09-21T21:15:00Z","v":400,"vw":36.01},{"c":36.172,"h":36.2,"l":36.1,"n":27,"o":36.1,"t":"2026-09-21T21:30:00Z","v":2618,"vw":36.19099},{"c":36.2,"h":36.2,"l":36.2,"n":16,"o":36.2,"t":"2026-09-21T21:45:00Z","v":512,"vw":36.2},{"c":36.31,"h":36.31,"l":36.189,"n":11,"o":36.189,"t":"2026-09-21T22:00:00Z","v":1715,"vw":36.215267},{"c":36.42,"h":36.42,"l":36.36,"n":3,"o":36.36,"t":"2026-09-21T22:15:00Z","v":300,"vw":36.392727},{"c":36.4,"h":36.4,"l":36.36,"n":7,"o":36.36,"t":"2026-09-21T22:30:00Z","v":3593,"vw":36.397483},{"c":36.3501,"h":36.4,"l":36.3501,"n":8,"o":36.4,"t":"2026-09-21T22:45:00Z","v":5240,"vw":36.352673},{"c":36.58,"h":36.6,"l":36.4,"n":41,"o":36.4,"t":"2026-09-21T23:00:00Z","v":6806,"vw":36.496545},{"c":36.6249,"h":36.6249,"l":36.56,"n":9,"o":36.56,"t":"2026-09-21T23:15:00Z","v":1372,"vw":36.599754},{"c":36.55,"h":36.637,"l":36.55,"n":37,"o":36.637,"t":"2026-09-21T23:30:00Z","v":2182,"vw":36.576057},{"c":36.6,"h":36.6486,"l":36.48,"n":6,"o":36.6486,"t":"2026-09-21T23:45:00Z","v":2215,"vw":36.621861},{"c":35.38,"h":36.8,"l":34.99,"n":730,"o":35.79,"t":"2026-09-22T08:00:00Z","v":50743,"vw":36.173342},{"c":34.86,"h":35.27,"l":34.857,"n":22,"o":35.27,"t":"2026-09-22T08:15:00Z","v":1297,"vw":34.959985},{"c":35.58,"h":35.58,"l":34.8,"n":68,"o":34.83,"t":"2026-09-22T08:30:00Z","v":3294,"vw":35.172},{"c":36.6,"h":36.6,"l":35.49,"n":59,"o":35.6,"t":"2026-09-22T08:45:00Z","v":4494,"vw":36.111179},{"c":36.5,"h":36.71,"l":36.29,"n":50,"o":36.67,"t":"2026-09-22T09:00:00Z","v":4495,"vw":36.493925},{"c":36.33,"h":36.55,"l":36.33,"n":8,"o":36.52,"t":"2026-09-22T09:15:00Z","v":1571,"vw":36.454667},{"c":36.49,"h":36.5,"l":36.4,"n":10,"o":36.42,"t":"2026-09-22T09:30:00Z","v":746,"vw":36.446},{"c":36.85,"h":36.92,"l":36.51,"n":27,"o":36.51,"t":"2026-09-22T09:45:00Z","v":2146,"vw":36.77291},{"c":37.11,"h":37.1505,"l":36.85,"n":38,"o":36.8915,"t":"2026-09-22T10:00:00Z","v":7534,"vw":37.049218},{"c":36.61,"h":36.99,"l":36.61,"n":6,"o":36.99,"t":"2026-09-22T10:15:00Z","v":1037,"vw":36.735484},{"c":36.9157,"h":36.94,"l":36.75,"n":6,"o":36.8,"t":"2026-09-22T10:30:00Z","v":1192,"vw":36.85088},{"c":36.86,"h":36.86,"l":36.85,"n":15,"o":36.86,"t":"2026-09-22T10:45:00Z","v":2583,"vw":36.851949},{"c":36.4244,"h":37,"l":36.4244,"n":54,"o":36.98,"t":"2026-09-22T11:00:00Z","v":5168,"vw":36.694001},{"c":36.59,"h":36.7278,"l":36.47,"n":25,"o":36.56,"t":"2026-09-22T11:15:00Z","v":2699,"vw":36.578012},{"c":36.7383,"h":36.95,"l":36.51,"n":43,"o":36.51,"t":"2026-09-22T11:30:00Z","v":3546,"vw":36.75856},{"c":36.5,"h":36.78,"l":36.5,"n":18,"o":36.78,"t":"2026-09-22T11:45:00Z","v":2465,"vw":36.663076},{"c":36.6,"h":36.7,"l":36.37,"n":23,"o":36.65,"t":"2026-09-22T12:00:00Z","v":4814,"vw":36.555053},{"c":36.8962,"h":36.8962,"l":36.4,"n":31,"o":36.58,"t":"2026-09-22T12:15:00Z","v":10260,"vw":36.716557},{"c":36.88,"h":36.9,"l":36.87,"n":13,"o":36.88,"t":"2026-09-22T12:30:00Z","v":1767,"vw":36.876959},{"c":36.6547,"h":36.7006,"l":36.64,"n":15,"o":36.7006,"t":"2026-09-22T12:45:00Z","v":6660,"vw":36.655184},{"c":36.83,"h":37.09,"l":36.73,"n":67,"o":36.73,"t":"2026-09-22T13:00:00Z","v":6860,"vw":36.927469},{"c":36.82,"h":36.89,"l":36.68,"n":59,"o":36.82,"t":"2026-09-22T13:15:00Z","v":5786,"vw":36.747511},{"c":37.43,"h":38.1896,"l":35.2,"n":1641,"o":36.78,"t":"2026-09-22T13:30:00Z","v":234104,"vw":36.976339},{"c":37.4,"h":38.345,"l":37.18,"n":1512,"o":37.22,"t":"2026-09-22T13:45:00Z","v":343436,"vw":37.770554},{"c":38.08,"h":38.13,"l":37.27,"n":462,"o":37.3951,"t":"2026-09-22T14:00:00Z","v":48693,"vw":37.81234},{"c":38.25,"h":39.37,"l":37.8,"n":1109,"o":37.95,"t":"2026-09-22T14:15:00Z","v":140682,"vw":38.572016},{"c":38.54,"h":39.05,"l":38.03,"n":649,"o":38.155,"t":"2026-09-22T14:30:00Z","v":71033,"vw":38.436635},{"c":37.43,"h":38.5482,"l":37.3,"n":813,"o":38.47,"t":"2026-09-22T14:45:00Z","v":79478,"vw":38.044551},{"c":38.17,"h":38.27,"l":37.4,"n":386,"o":37.46,"t":"2026-09-22T15:00:00Z","v":54424,"vw":37.696672},{"c":37.49,"h":38.24,"l":37.4488,"n":333,"o":38.24,"t":"2026-09-22T15:15:00Z","v":38458,"vw":37.924229},{"c":38.0591,"h":38.2,"l":37.47,"n":228,"o":37.47,"t":"2026-09-22T15:30:00Z","v":32692,"vw":37.969257},{"c":37.75,"h":38.2,"l":37.75,"n":119,"o":38.0799,"t":"2026-09-22T15:45:00Z","v":22497,"vw":37.994333},{"c":37.12,"h":37.82,"l":36.9718,"n":479,"o":37.81,"t":"2026-09-22T16:00:00Z","v":46701,"vw":37.30559},{"c":36.9599,"h":37.12,"l":36.75,"n":203,"o":37.12,"t":"2026-09-22T16:15:00Z","v":29826,"vw":36.890292},{"c":37.0893,"h":37.0893,"l":36.7947,"n":145,"o":36.96,"t":"2026-09-22T16:30:00Z","v":22576,"vw":36.907117},{"c":37.28,"h":37.38,"l":37,"n":187,"o":37.055,"t":"2026-09-22T16:45:00Z","v":25558,"vw":37.11948},{"c":37.23,"h":37.35,"l":37.14,"n":85,"o":37.28,"t":"2026-09-22T17:00:00Z","v":13592,"vw":37.245889},{"c":37.6,"h":37.6,"l":37.2,"n":96,"o":37.27,"t":"2026-09-22T17:15:00Z","v":15267,"vw":37.482281},{"c":37.27,"h":37.65,"l":37.206,"n":101,"o":37.59,"t":"2026-09-22T17:30:00Z","v":28960,"vw":37.547927},{"c":37.63,"h":37.77,"l":37.4,"n":136,"o":37.45,"t":"2026-09-22T17:45:00Z","v":14122,"vw":37.576695},{"c":37.52,"h":37.669,"l":37.34,"n":171,"o":37.585,"t":"2026-09-22T18:00:00Z","v":22766,"vw":37.565417},{"c":37.6361,"h":37.6361,"l":37.3198,"n":88,"o":37.47,"t":"2026-09-22T18:15:00Z","v":11373,"vw":37.491369},{"c":37.305,"h":37.61,"l":37.2,"n":127,"o":37.61,"t":"2026-09-22T18:30:00Z","v":19023,"vw":37.32067},{"c":37.14,"h":37.36,"l":37,"n":93,"o":37.36,"t":"2026-09-22T18:45:00Z","v":14437,"vw":37.115008},{"c":36.87,"h":37.26,"l":36.62,"n":194,"o":37.12,"t":"2026-09-22T19:00:00Z","v":30631,"vw":36.893406},{"c":36.6,"h":36.97,"l":36.6,"n":112,"o":36.86,"t":"2026-09-22T19:15:00Z","v":12948,"vw":36.854696},{"c":36.79,"h":36.9829,"l":36.31,"n":340,"o":36.68,"t":"2026-09-22T19:30:00Z","v":55027,"vw":36.668547},{"c":37.235,"h":37.5,"l":36.94,"n":521,"o":36.97,"t":"2026-09-22T19:45:00Z","v":46495,"vw":37.185059},{"c":37.081,"h":37.29,"l":37.03,"n":37,"o":37.29,"t":"2026-09-22T20:00:00Z","v":6019,"vw":37.137432},{"c":37.2,"h":37.25,"l":37.0801,"n":13,"o":37.25,"t":"2026-09-22T20:15:00Z","v":1912,"vw":37.191118},{"c":37.24,"h":37.24,"l":37.0501,"n":18,"o":37.24,"t":"2026-09-22T20:30:00Z","v":2051,"vw":37.198158},{"c":37.249,"h":37.249,"l":37.249,"n":5,"o":37.249,"t":"2026-09-22T20:45:00Z","v":253,"vw":37.249},{"c":37.17,"h":37.3,"l":37.17,"n":3,"o":37.3,"t":"2026-09-22T21:00:00Z","v":350,"vw":37.245},{"c":37.09,"h":37.09,"l":37.09,"n":1,"o":37.09,"t":"2026-09-22T21:45:00Z","v":250,"vw":37.09},{"c":37.12,"h":37.14,"l":37.1,"n":14,"o":37.11,"t":"2026-09-22T22:00:00Z","v":2030,"vw":37.118792},{"c":37.33,"h":37.359,"l":37.33,"n":2,"o":37.359,"t":"2026-09-22T22:15:00Z","v":620,"vw":37.353387},{"c":37.26,"h":37.28,"l":37.2,"n":17,"o":37.23,"t":"2026-09-22T22:30:00Z","v":2571,"vw":37.235442},{"c":37.21,"h":37.23,"l":37.2,"n":4,"o":37.23,"t":"2026-09-22T22:45:00Z","v":450,"vw":37.211111},{"c":37.34,"h":37.349,"l":37.31,"n":12,"o":37.33,"t":"2026-09-22T23:00:00Z","v":1176,"vw":37.336783},{"c":37.5,"h":37.5081,"l":37.5,"n":19,"o":37.5081,"t":"2026-09-22T23:15:00Z","v":948,"vw":37.503319},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-09-22T23:30:00Z","v":500,"vw":37.46},{"c":37.45,"h":37.45,"l":37.4,"n":12,"o":37.4,"t":"2026-09-22T23:45:00Z","v":1440,"vw":37.410838},{"c":38.7,"h":38.7,"l":37.16,"n":285,"o":37.6,"t":"2026-09-23T08:00:00Z","v":21538,"vw":37.744105},{"c":38.6,"h":39,"l":38.39,"n":50,"o":38.75,"t":"2026-09-23T08:15:00Z","v":10589,"vw":38.672541},{"c":38.24,"h":38.7,"l":38.21,"n":39,"o":38.7,"t":"2026-09-23T08:30:00Z","v":7791,"vw":38.561351},{"c":38.329,"h":38.36,"l":38.16,"n":4,"o":38.16,"t":"2026-09-23T08:45:00Z","v":1100,"vw":38.329},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-09-23T09:00:00Z","v":520,"vw":38.15},{"c":38.2,"h":38.26,"l":38.01,"n":15,"o":38.24,"t":"2026-09-23T09:15:00Z","v":4517,"vw":38.159959},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-09-23T09:30:00Z","v":300,"vw":38.26},{"c":38.19,"h":38.19,"l":38.1,"n":6,"o":38.1,"t":"2026-09-23T09:45:00Z","v":793,"vw":38.132158},{"c":38.31,"h":38.31,"l":38.31,"n":3,"o":38.31,"t":"2026-09-23T10:00:00Z","v":115,"vw":38.31},{"c":38.24,"h":38.35,"l":38.24,"n":16,"o":38.35,"t":"2026-09-23T10:15:00Z","v":3394,"vw":38.342695},{"c":38.35,"h":38.36,"l":38.35,"n":2,"o":38.36,"t":"2026-09-23T10:30:00Z","v":2200,"vw":38.350909},{"c":38.2,"h":38.2,"l":38.14,"n":8,"o":38.2,"t":"2026-09-23T10:45:00Z","v":620,"vw":38.176},{"c":37.65,"h":38.1403,"l":37.46,"n":81,"o":38.1403,"t":"2026-09-23T11:00:00Z","v":12040,"vw":37.665047},{"c":37.27,"h":37.84,"l":37.25,"n":43,"o":37.8001,"t":"2026-09-23T11:15:00Z","v":5641,"vw":37.40026},{"c":37.06,"h":37.36,"l":36.99,"n":81,"o":37.2797,"t":"2026-09-23T11:30:00Z","v":8621,"vw":37.119955},{"c":37.18,"h":37.32,"l":36.94,"n":17,"o":37.07,"t":"2026-09-23T11:45:00Z","v":3132,"vw":37.096835},{"c":36.56,"h":37,"l":36.56,"n":105,"o":37,"t":"2026-09-23T12:00:00Z","v":12398,"vw":36.827708},{"c":36.62,"h":36.7,"l":36.31,"n":101,"o":36.55,"t":"2026-09-23T12:15:00Z","v":12494,"vw":36.466149},{"c":36.95,"h":37.05,"l":36.7,"n":78,"o":36.7,"t":"2026-09-23T12:30:00Z","v":5422,"vw":36.88661},{"c":36.98,"h":37.04,"l":36.93,"n":17,"o":36.93,"t":"2026-09-23T12:45:00Z","v":4317,"vw":36.983622},{"c":37.05,"h":37.05,"l":36.66,"n":81,"o":36.96,"t":"2026-09-23T13:00:00Z","v":4705,"vw":36.865442},{"c":37.73,"h":37.73,"l":37.1434,"n":58,"o":37.25,"t":"2026-09-23T13:15:00Z","v":4894,"vw":37.319303},{"c":37.8,"h":37.97,"l":36.011,"n":852,"o":37.17,"t":"2026-09-23T13:30:00Z","v":110492,"vw":37.140656},{"c":37.8069,"h":38.3,"l":36.5,"n":975,"o":37.97,"t":"2026-09-23T13:45:00Z","v":146072,"vw":37.356845},{"c":37.6301,"h":38.83,"l":37.01,"n":1332,"o":37.8198,"t":"2026-09-23T14:00:00Z","v":257391,"vw":38.173486},{"c":37.5,"h":37.7,"l":36.8,"n":537,"o":37.7,"t":"2026-09-23T14:15:00Z","v":67643,"vw":37.238166},{"c":37.305,"h":37.75,"l":37,"n":315,"o":37.55,"t":"2026-09-23T14:30:00Z","v":40943,"vw":37.402598},{"c":36.9307,"h":37.36,"l":36.66,"n":377,"o":37.36,"t":"2026-09-23T14:45:00Z","v":35841,"vw":36.921896},{"c":37.2512,"h":37.4099,"l":36.965,"n":147,"o":37.25,"t":"2026-09-23T15:00:00Z","v":17737,"vw":37.264369},{"c":37.5,"h":37.8346,"l":37.25,"n":239,"o":37.4,"t":"2026-09-23T15:15:00Z","v":31714,"vw":37.628559},{"c":37.4,"h":37.55,"l":37.1101,"n":97,"o":37.55,"t":"2026-09-23T15:30:00Z","v":11770,"vw":37.329259},{"c":36.935,"h":37.23,"l":36.72,"n":203,"o":37.23,"t":"2026-09-23T15:45:00Z","v":23311,"vw":36.886834},{"c":36.595,"h":36.95,"l":36.5,"n":338,"o":36.94,"t":"2026-09-23T16:00:00Z","v":29948,"vw":36.66327},{"c":36.88,"h":36.88,"l":36.47,"n":155,"o":36.68,"t":"2026-09-23T16:15:00Z","v":15211,"vw":36.596846},{"c":36.85,"h":37.17,"l":36.7991,"n":179,"o":36.8836,"t":"2026-09-23T16:30:00Z","v":27754,"vw":36.968156},{"c":36.7,"h":37.01,"l":36.62,"n":87,"o":36.7802,"t":"2026-09-23T16:45:00Z","v":7204,"vw":36.771942},{"c":35.89,"h":36.7,"l":35.78,"n":441,"o":36.7,"t":"2026-09-23T17:00:00Z","v":50310,"vw":36.15115},{"c":36.2,"h":36.4524,"l":35.97,"n":172,"o":35.97,"t":"2026-09-23T17:15:00Z","v":21377,"vw":36.248907},{"c":36.705,"h":36.705,"l":36.2854,"n":136,"o":36.2854,"t":"2026-09-23T17:30:00Z","v":18919,"vw":36.52349},{"c":37.0699,"h":37.0699,"l":36.62,"n":142,"o":36.65,"t":"2026-09-23T17:45:00Z","v":25900,"vw":36.83852},{"c":36.579,"h":37.03,"l":36.435,"n":65,"o":36.995,"t":"2026-09-23T18:00:00Z","v":12962,"vw":36.641574},{"c":36.53,"h":36.75,"l":36.53,"n":48,"o":36.5366,"t":"2026-09-23T18:15:00Z","v":5969,"vw":36.661668},{"c":36.46,"h":36.69,"l":36.46,"n":48,"o":36.6201,"t":"2026-09-23T18:30:00Z","v":8662,"vw":36.581797},{"c":36.64,"h":36.64,"l":36.35,"n":100,"o":36.51,"t":"2026-09-23T18:45:00Z","v":13575,"vw":36.483272},{"c":36.47,"h":36.7,"l":36.3501,"n":76,"o":36.56,"t":"2026-09-23T19:00:00Z","v":16337,"vw":36.537801},{"c":36.8151,"h":36.85,"l":36.39,"n":116,"o":36.39,"t":"2026-09-23T19:15:00Z","v":18336,"vw":36.686694},{"c":36.5666,"h":36.93,"l":36.5666,"n":108,"o":36.78,"t":"2026-09-23T19:30:00Z","v":15154,"vw":36.692013},{"c":36.81,"h":36.9,"l":36.61,"n":275,"o":36.655,"t":"2026-09-23T19:45:00Z","v":55413,"vw":36.801687},{"c":37,"h":37,"l":36.86,"n":16,"o":36.86,"t":"2026-09-23T20:00:00Z","v":2519,"vw":36.941641},{"c":36.76,"h":36.8,"l":36.75,"n":23,"o":36.75,"t":"2026-09-23T20:15:00Z","v":1144,"vw":36.760847},{"c":36.84,"h":36.84,"l":36.773,"n":13,"o":36.7747,"t":"2026-09-23T20:30:00Z","v":2414,"vw":36.782032},{"c":36.85,"h":36.85,"l":36.85,"n":11,"o":36.85,"t":"2026-09-23T20:45:00Z","v":689,"vw":36.85},{"c":36.8,"h":36.82,"l":36.8,"n":5,"o":36.82,"t":"2026-09-23T21:00:00Z","v":757,"vw":36.80727},{"c":36.76,"h":36.82,"l":36.76,"n":11,"o":36.8,"t":"2026-09-23T21:15:00Z","v":1990,"vw":36.788289},{"c":36.78,"h":36.78,"l":36.78,"n":2,"o":36.78,"t":"2026-09-23T21:45:00Z","v":1001,"vw":36.78},{"c":36.76,"h":36.84,"l":36.76,"n":10,"o":36.81,"t":"2026-09-23T22:00:00Z","v":2360,"vw":36.814957},{"c":36.87,"h":36.87,"l":36.87,"n":18,"o":36.87,"t":"2026-09-23T22:30:00Z","v":1516,"vw":36.87},{"c":36.9487,"h":36.95,"l":36.92,"n":6,"o":36.95,"t":"2026-09-23T22:45:00Z","v":1801,"vw":36.946896},{"c":36.95,"h":36.95,"l":36.94,"n":13,"o":36.94,"t":"2026-09-23T23:00:00Z","v":750,"vw":36.946667},{"c":36.9,"h":36.92,"l":36.9,"n":7,"o":36.92,"t":"2026-09-23T23:15:00Z","v":1210,"vw":36.90346},{"c":36.83,"h":36.83,"l":36.83,"n":4,"o":36.83,"t":"2026-09-23T23:30:00Z","v":170,"vw":36.83},{"c":36.98,"h":36.98,"l":36.87,"n":16,"o":36.89,"t":"2026-09-23T23:45:00Z","v":1747,"vw":36.900459},{"c":35,"h":36.54,"l":34.58,"n":412,"o":35.66,"t":"2026-09-24T08:00:00Z","v":23376,"vw":35.618358},{"c":34.64,"h":35.01,"l":34.5489,"n":37,"o":35,"t":"2026-09-24T08:15:00Z","v":3334,"vw":34.79803},{"c":34.49,"h":35.1,"l":34.2624,"n":112,"o":34.55,"t":"2026-09-24T08:30:00Z","v":22722,"vw":34.548267},{"c":34.16,"h":34.39,"l":34.03,"n":55,"o":34.39,"t":"2026-09-24T08:45:00Z","v":9783,"vw":34.212014},{"c":34.42,"h":34.74,"l":34.42,"n":30,"o":34.74,"t":"2026-09-24T09:00:00Z","v":5651,"vw":34.687752},{"c":34.22,"h":34.55,"l":34.22,"n":23,"o":34.37,"t":"2026-09-24T09:15:00Z","v":3305,"vw":34.470667},{"c":34.18,"h":34.3,"l":34.18,"n":22,"o":34.3,"t":"2026-09-24T09:30:00Z","v":1188,"vw":34.205715},{"c":34.5,"h":34.5,"l":34.18,"n":15,"o":34.3,"t":"2026-09-24T09:45:00Z","v":2776,"vw":34.367505},{"c":34.61,"h":34.73,"l":34.58,"n":24,"o":34.7,"t":"2026-09-24T10:00:00Z","v":10487,"vw":34.623439},{"c":34.65,"h":34.65,"l":34.65,"n":3,"o":34.65,"t":"2026-09-24T10:15:00Z","v":200,"vw":34.65},{"c":34.94,"h":35,"l":34.74,"n":43,"o":34.74,"t":"2026-09-24T10:30:00Z","v":5604,"vw":34.935451},{"c":34.93,"h":35.18,"l":34.93,"n":15,"o":34.99,"t":"2026-09-24T10:45:00Z","v":1444,"vw":35.034007},{"c":35.2019,"h":35.39,"l":34.94,"n":97,"o":35.105,"t":"2026-09-24T11:00:00Z","v":9805,"vw":35.230657},{"c":35.34,"h":35.5,"l":35.28,"n":25,"o":35.48,"t":"2026-09-24T11:15:00Z","v":3190,"vw":35.388114},{"c":35.0828,"h":35.34,"l":35.0828,"n":11,"o":35.33,"t":"2026-09-24T11:30:00Z","v":2427,"vw":35.153276},{"c":35.22,"h":35.22,"l":35,"n":38,"o":35.04,"t":"2026-09-24T11:45:00Z","v":3816,"vw":35.017238},{"c":34.91,"h":34.96,"l":34.91,"n":6,"o":34.96,"t":"2026-09-24T12:00:00Z","v":577,"vw":34.947443},{"c":33,"h":35.55,"l":32.95,"n":1236,"o":35.35,"t":"2026-09-24T12:15:00Z","v":83092,"vw":34.304978},{"c":32.78,"h":33.11,"l":31.71,"n":1089,"o":32.52,"t":"2026-09-24T12:30:00Z","v":100224,"vw":32.253116},{"c":33.12,"h":33.3,"l":32.73,"n":500,"o":32.73,"t":"2026-09-24T12:45:00Z","v":51444,"vw":32.965986},{"c":32.72,"h":33.24,"l":32.53,"n":477,"o":33.18,"t":"2026-09-24T13:00:00Z","v":42895,"vw":32.844985},{"c":32.1,"h":32.71,"l":31.69,"n":721,"o":32.69,"t":"2026-09-24T13:15:00Z","v":93728,"vw":32.268787},{"c":33.305,"h":33.65,"l":30.5106,"n":4536,"o":32.01,"t":"2026-09-24T13:30:00Z","v":734835,"vw":31.782385},{"c":32.01,"h":33.4,"l":31.4386,"n":2161,"o":33.295,"t":"2026-09-24T13:45:00Z","v":334310,"vw":32.506525},{"c":32.62,"h":32.6595,"l":32.01,"n":1225,"o":32.125,"t":"2026-09-24T14:00:00Z","v":150039,"vw":32.334414},{"c":32.82,"h":32.9,"l":32.2,"n":673,"o":32.69,"t":"2026-09-24T14:15:00Z","v":114232,"vw":32.446244},{"c":32.0401,"h":33.2,"l":31.95,"n":898,"o":32.89,"t":"2026-09-24T14:30:00Z","v":122644,"vw":32.681144},{"c":31.75,"h":32.3,"l":31.03,"n":1603,"o":32.3,"t":"2026-09-24T14:45:00Z","v":207055,"vw":31.634522},{"c":31.4,"h":32.149,"l":31.2601,"n":705,"o":31.745,"t":"2026-09-24T15:00:00Z","v":94026,"vw":31.653114},{"c":31.85,"h":32.3,"l":31.38,"n":451,"o":31.38,"t":"2026-09-24T15:15:00Z","v":102782,"vw":31.863198},{"c":32.3028,"h":32.37,"l":31.73,"n":315,"o":31.83,"t":"2026-09-24T15:30:00Z","v":40413,"vw":32.033048},{"c":32.6,"h":32.68,"l":32.35,"n":372,"o":32.37,"t":"2026-09-24T15:45:00Z","v":77559,"vw":32.501385},{"c":32.52,"h":32.6199,"l":32.15,"n":288,"o":32.55,"t":"2026-09-24T16:00:00Z","v":32856,"vw":32.281108},{"c":33.2,"h":33.34,"l":32.53,"n":743,"o":32.53,"t":"2026-09-24T16:15:00Z","v":111118,"vw":33.028863},{"c":34.2981,"h":34.75,"l":33.2196,"n":1177,"o":33.22,"t":"2026-09-24T16:30:00Z","v":171424,"vw":34.077067},{"c":34.695,"h":34.79,"l":34.1708,"n":625,"o":34.32,"t":"2026-09-24T16:45:00Z","v":110145,"vw":34.507529},{"c":34.7709,"h":34.8289,"l":34.22,"n":582,"o":34.695,"t":"2026-09-24T17:00:00Z","v":91160,"vw":34.567278},{"c":34.7315,"h":35,"l":34.36,"n":487,"o":34.7608,"t":"2026-09-24T17:15:00Z","v":78998,"vw":34.761399},{"c":34.4521,"h":34.82,"l":34.39,"n":228,"o":34.7,"t":"2026-09-24T17:30:00Z","v":30889,"vw":34.659906},{"c":34.2222,"h":34.8,"l":34.06,"n":337,"o":34.45,"t":"2026-09-24T17:45:00Z","v":67017,"vw":34.337269},{"c":33.85,"h":34.12,"l":33.58,"n":375,"o":34.1,"t":"2026-09-24T18:00:00Z","v":73092,"vw":33.826091},{"c":34.09,"h":34.13,"l":33.65,"n":218,"o":33.8,"t":"2026-09-24T18:15:00Z","v":43005,"vw":33.928165},{"c":33.9,"h":34.34,"l":33.8024,"n":332,"o":34.085,"t":"2026-09-24T18:30:00Z","v":46715,"vw":34.036113},{"c":35.12,"h":35.31,"l":34.1,"n":337,"o":34.1,"t":"2026-09-24T18:45:00Z","v":56547,"vw":34.783019},{"c":34.5807,"h":35.2,"l":34.525,"n":361,"o":35.12,"t":"2026-09-24T19:00:00Z","v":76179,"vw":34.856552},{"c":34.9499,"h":35.14,"l":34.58,"n":302,"o":34.58,"t":"2026-09-24T19:15:00Z","v":45333,"vw":34.969265},{"c":34.39,"h":34.91,"l":34.345,"n":313,"o":34.91,"t":"2026-09-24T19:30:00Z","v":36971,"vw":34.537991},{"c":34.6299,"h":34.6299,"l":34.1109,"n":429,"o":34.48,"t":"2026-09-24T19:45:00Z","v":43858,"vw":34.431582},{"c":34.28,"h":34.6,"l":34.28,"n":27,"o":34.6,"t":"2026-09-24T20:00:00Z","v":2147,"vw":34.483602},{"c":34.3,"h":34.32,"l":34.3,"n":11,"o":34.32,"t":"2026-09-24T20:15:00Z","v":922,"vw":34.305181},{"c":34.32,"h":34.32,"l":34.161,"n":49,"o":34.161,"t":"2026-09-24T20:30:00Z","v":2855,"vw":34.231267},{"c":34.36,"h":34.555,"l":34.3449,"n":3,"o":34.555,"t":"2026-09-24T20:45:00Z","v":1700,"vw":34.531171},{"c":34.35,"h":34.35,"l":34.35,"n":3,"o":34.35,"t":"2026-09-24T21:00:00Z","v":202,"vw":34.35},{"c":34.35,"h":34.42,"l":34.35,"n":7,"o":34.42,"t":"2026-09-24T21:15:00Z","v":631,"vw":34.379847},{"c":34.3873,"h":34.3873,"l":34.3873,"n":1,"o":34.3873,"t":"2026-09-24T21:30:00Z","v":500,"vw":34.3873},{"c":34.39,"h":34.58,"l":34.39,"n":4,"o":34.58,"t":"2026-09-24T21:45:00Z","v":716,"vw":34.535929},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-09-24T22:00:00Z","v":100,"vw":34.51},{"c":34.26,"h":34.6,"l":34.26,"n":2,"o":34.6,"t":"2026-09-24T22:15:00Z","v":277,"vw":34.444116},{"c":34.35,"h":34.35,"l":34.33,"n":5,"o":34.35,"t":"2026-09-24T22:30:00Z","v":848,"vw":34.346977},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-09-24T22:45:00Z","v":358,"vw":34.6},{"c":34.3799,"h":34.429,"l":34.3799,"n":18,"o":34.429,"t":"2026-09-24T23:00:00Z","v":1846,"vw":34.402271},{"c":34.3687,"h":34.3687,"l":34.34,"n":14,"o":34.36,"t":"2026-09-24T23:15:00Z","v":1483,"vw":34.345533},{"c":34.2,"h":34.37,"l":34.2,"n":6,"o":34.33,"t":"2026-09-24T23:30:00Z","v":792,"vw":34.3295},{"c":34.25,"h":34.4,"l":34.25,"n":5,"o":34.4,"t":"2026-09-24T23:45:00Z","v":604,"vw":34.336762},{"c":36.25,"h":36.38,"l":34.69,"n":556,"o":35.93,"t":"2026-09-25T08:00:00Z","v":51147,"vw":35.781099},{"c":36.37,"h":36.47,"l":36.21,"n":28,"o":36.21,"t":"2026-09-25T08:15:00Z","v":3596,"vw":36.391694},{"c":36.22,"h":36.43,"l":36.21,"n":41,"o":36.33,"t":"2026-09-25T08:30:00Z","v":5472,"vw":36.311724},{"c":36.28,"h":36.28,"l":36.23,"n":3,"o":36.23,"t":"2026-09-25T08:45:00Z","v":431,"vw":36.268372},{"c":36.23,"h":36.35,"l":36.23,"n":5,"o":36.29,"t":"2026-09-25T09:00:00Z","v":439,"vw":36.302084},{"c":36.0629,"h":36.33,"l":36.0629,"n":44,"o":36.32,"t":"2026-09-25T09:15:00Z","v":5044,"vw":36.240364},{"c":35.94,"h":36.01,"l":35.93,"n":19,"o":36.01,"t":"2026-09-25T09:45:00Z","v":2183,"vw":35.954812},{"c":36.08,"h":36.08,"l":35.9,"n":5,"o":35.9,"t":"2026-09-25T10:15:00Z","v":978,"vw":36.003783},{"c":36.05,"h":36.08,"l":36.05,"n":16,"o":36.08,"t":"2026-09-25T10:30:00Z","v":1652,"vw":36.077692},{"c":36.13,"h":36.13,"l":36.05,"n":3,"o":36.05,"t":"2026-09-25T10:45:00Z","v":250,"vw":36.089801},{"c":35.84,"h":36.23,"l":35.7,"n":52,"o":36.17,"t":"2026-09-25T11:00:00Z","v":4836,"vw":36.026098},{"c":36.06,"h":36.13,"l":35.92,"n":34,"o":35.92,"t":"2026-09-25T11:15:00Z","v":4188,"vw":36.044748},{"c":35.9,"h":36.1797,"l":35.9,"n":36,"o":36.05,"t":"2026-09-25T11:30:00Z","v":4539,"vw":36.034557},{"c":35.9468,"h":35.99,"l":35.76,"n":22,"o":35.91,"t":"2026-09-25T11:45:00Z","v":4186,"vw":35.868265},{"c":35.61,"h":35.85,"l":35.55,"n":71,"o":35.8,"t":"2026-09-25T12:00:00Z","v":7204,"vw":35.699833},{"c":35.51,"h":35.6,"l":35.39,"n":20,"o":35.6,"t":"2026-09-25T12:15:00Z","v":2086,"vw":35.532824},{"c":35.56,"h":35.7083,"l":35.56,"n":23,"o":35.6,"t":"2026-09-25T12:30:00Z","v":3849,"vw":35.590401},{"c":35.7,"h":35.91,"l":35.69,"n":48,"o":35.69,"t":"2026-09-25T12:45:00Z","v":14197,"vw":35.725099},{"c":36,"h":36.03,"l":35.56,"n":98,"o":35.56,"t":"2026-09-25T13:00:00Z","v":9774,"vw":35.83115},{"c":35.36,"h":36.07,"l":35.03,"n":102,"o":36.07,"t":"2026-09-25T13:15:00Z","v":9031,"vw":35.637872},{"c":36.275,"h":37.43,"l":34,"n":2061,"o":35.43,"t":"2026-09-25T13:30:00Z","v":316146,"vw":36.635169},{"c":38.4,"h":38.41,"l":35.93,"n":1944,"o":36.285,"t":"2026-09-25T13:45:00Z","v":337967,"vw":37.500974},{"c":37.9902,"h":39.79,"l":37.95,"n":3069,"o":38.5,"t":"2026-09-25T14:00:00Z","v":403171,"vw":39.034203},{"c":38.1,"h":38.9,"l":37.2001,"n":1401,"o":37.95,"t":"2026-09-25T14:15:00Z","v":199769,"vw":38.140868},{"c":38.65,"h":38.86,"l":37.84,"n":814,"o":38.05,"t":"2026-09-25T14:30:00Z","v":118624,"vw":38.349009},{"c":38.87,"h":39.2549,"l":38.56,"n":644,"o":38.64,"t":"2026-09-25T14:45:00Z","v":92597,"vw":38.975888},{"c":39.12,"h":39.4,"l":38.68,"n":653,"o":38.8,"t":"2026-09-25T15:00:00Z","v":72270,"vw":39.165825},{"c":39.23,"h":39.25,"l":38.41,"n":397,"o":39.16,"t":"2026-09-25T15:15:00Z","v":40805,"vw":38.858174},{"c":39.035,"h":39.5574,"l":38.9,"n":611,"o":39.26,"t":"2026-09-25T15:30:00Z","v":157344,"vw":39.431078},{"c":40.81,"h":40.81,"l":39.04,"n":1561,"o":39.04,"t":"2026-09-25T15:45:00Z","v":245314,"vw":40.025225},{"c":40.96,"h":41.25,"l":40.5307,"n":1189,"o":40.8,"t":"2026-09-25T16:00:00Z","v":132383,"vw":40.842759},{"c":40.75,"h":41.1696,"l":40.17,"n":727,"o":40.87,"t":"2026-09-25T16:15:00Z","v":66291,"vw":40.674937},{"c":40.915,"h":41.075,"l":40.25,"n":516,"o":40.615,"t":"2026-09-25T16:30:00Z","v":63893,"vw":40.660487},{"c":40.76,"h":41.2,"l":40.57,"n":606,"o":40.98,"t":"2026-09-25T16:45:00Z","v":104078,"vw":40.747415},{"c":41.11,"h":41.21,"l":40.74,"n":283,"o":40.74,"t":"2026-09-25T17:00:00Z","v":31616,"vw":40.997449},{"c":41.12,"h":41.21,"l":40.88,"n":225,"o":41.06,"t":"2026-09-25T17:15:00Z","v":33016,"vw":41.060546},{"c":40.5,"h":41.1,"l":40.31,"n":375,"o":41.1,"t":"2026-09-25T17:30:00Z","v":55759,"vw":40.461314},{"c":40.48,"h":40.72,"l":40.33,"n":154,"o":40.55,"t":"2026-09-25T17:45:00Z","v":37885,"vw":40.549913},{"c":40.695,"h":40.7,"l":40.3401,"n":168,"o":40.45,"t":"2026-09-25T18:00:00Z","v":22885,"vw":40.466425},{"c":40.45,"h":40.7187,"l":40.3701,"n":110,"o":40.7187,"t":"2026-09-25T18:15:00Z","v":18279,"vw":40.477947},{"c":40.03,"h":40.64,"l":39.73,"n":448,"o":40.45,"t":"2026-09-25T18:30:00Z","v":97080,"vw":40.056233},{"c":40.3,"h":40.4,"l":40.07,"n":110,"o":40.07,"t":"2026-09-25T18:45:00Z","v":7151,"vw":40.263441},{"c":40.225,"h":40.4,"l":40.165,"n":223,"o":40.2101,"t":"2026-09-25T19:00:00Z","v":13101,"vw":40.291483},{"c":40.6676,"h":40.86,"l":40.26,"n":288,"o":40.35,"t":"2026-09-25T19:15:00Z","v":26699,"vw":40.647554},{"c":40.89,"h":41.05,"l":40.4805,"n":550,"o":40.67,"t":"2026-09-25T19:30:00Z","v":57803,"vw":40.83659},{"c":40.28,"h":41.3,"l":40.16,"n":685,"o":40.9,"t":"2026-09-25T19:45:00Z","v":68366,"vw":40.741698},{"c":40.27,"h":40.38,"l":40.19,"n":75,"o":40.19,"t":"2026-09-25T20:00:00Z","v":7085,"vw":40.254289},{"c":40.25,"h":40.34,"l":40.1814,"n":26,"o":40.26,"t":"2026-09-25T20:15:00Z","v":1541,"vw":40.281451},{"c":40.274,"h":40.274,"l":40.274,"n":1,"o":40.274,"t":"2026-09-25T20:30:00Z","v":1000,"vw":40.274},{"c":40.356,"h":40.356,"l":40.356,"n":1,"o":40.356,"t":"2026-09-25T20:45:00Z","v":500,"vw":40.356},{"c":40.37,"h":40.37,"l":40.37,"n":2,"o":40.37,"t":"2026-09-25T21:00:00Z","v":1000,"vw":40.37},{"c":40.4,"h":40.4,"l":40.31,"n":8,"o":40.31,"t":"2026-09-25T21:15:00Z","v":1169,"vw":40.359742},{"c":40.5,"h":40.5,"l":40.5,"n":11,"o":40.5,"t":"2026-09-25T21:30:00Z","v":735,"vw":40.5},{"c":40.24,"h":40.33,"l":40.24,"n":12,"o":40.24,"t":"2026-09-25T22:00:00Z","v":1004,"vw":40.257998},{"c":40.24,"h":40.4,"l":40.24,"n":21,"o":40.4,"t":"2026-09-25T22:30:00Z","v":2093,"vw":40.315938},{"c":40.23,"h":40.23,"l":40.23,"n":4,"o":40.23,"t":"2026-09-25T22:45:00Z","v":400,"vw":40.23},{"c":40.2999,"h":40.2999,"l":40.25,"n":2,"o":40.25,"t":"2026-09-25T23:00:00Z","v":923,"vw":40.263354},{"c":40.25,"h":40.25,"l":40.22,"n":8,"o":40.22,"t":"2026-09-25T23:15:00Z","v":1418,"vw":40.238601},{"c":40.3,"h":40.3,"l":40.0251,"n":3,"o":40.0251,"t":"2026-09-25T23:30:00Z","v":572,"vw":40.153419},{"c":40.35,"h":40.35,"l":40.2,"n":6,"o":40.2,"t":"2026-09-25T23:45:00Z","v":776,"vw":40.300211},{"c":37.79,"h":38.25,"l":37.01,"n":564,"o":37.44,"t":"2026-09-28T08:00:00Z","v":52691,"vw":37.558352},{"c":37.84,"h":38.1,"l":37.84,"n":25,"o":38.08,"t":"2026-09-28T08:15:00Z","v":1173,"vw":38.057143},{"c":37.47,"h":37.96,"l":37.47,"n":16,"o":37.87,"t":"2026-09-28T08:30:00Z","v":1478,"vw":37.740653},{"c":37.41,"h":37.56,"l":37.25,"n":35,"o":37.41,"t":"2026-09-28T08:45:00Z","v":7968,"vw":37.333094},{"c":36.68,"h":37.3,"l":36.58,"n":77,"o":37.3,"t":"2026-09-28T09:00:00Z","v":5561,"vw":36.859128},{"c":37.2,"h":37.2,"l":36.74,"n":53,"o":36.8,"t":"2026-09-28T09:15:00Z","v":4003,"vw":36.900771},{"c":37.3,"h":37.3,"l":37.2,"n":6,"o":37.2,"t":"2026-09-28T09:30:00Z","v":461,"vw":37.274444},{"c":37.37,"h":37.37,"l":37.37,"n":2,"o":37.37,"t":"2026-09-28T09:45:00Z","v":167,"vw":37.37},{"c":37,"h":37.4,"l":37,"n":12,"o":37.4,"t":"2026-09-28T10:00:00Z","v":612,"vw":37.293333},{"c":37.08,"h":37.08,"l":37.08,"n":3,"o":37.08,"t":"2026-09-28T10:15:00Z","v":140,"vw":37.08},{"c":37.04,"h":37.07,"l":37.04,"n":4,"o":37.07,"t":"2026-09-28T10:30:00Z","v":484,"vw":37.046356},{"c":37.45,"h":37.45,"l":37.04,"n":3,"o":37.04,"t":"2026-09-28T10:45:00Z","v":300,"vw":37.313333},{"c":37.88,"h":38.1,"l":37.62,"n":108,"o":37.62,"t":"2026-09-28T11:00:00Z","v":10491,"vw":37.935381},{"c":38.0813,"h":38.1,"l":37.86,"n":30,"o":37.96,"t":"2026-09-28T11:15:00Z","v":3520,"vw":38.022939},{"c":37.88,"h":38.13,"l":37.87,"n":54,"o":38.08,"t":"2026-09-28T11:30:00Z","v":7082,"vw":37.987093},{"c":37.77,"h":37.88,"l":37.65,"n":29,"o":37.86,"t":"2026-09-28T11:45:00Z","v":2642,"vw":37.739176},{"c":38.1,"h":38.49,"l":37.68,"n":91,"o":37.78,"t":"2026-09-28T12:00:00Z","v":9022,"vw":38.013924},{"c":38.6,"h":38.78,"l":38.3041,"n":14,"o":38.4,"t":"2026-09-28T12:15:00Z","v":2318,"vw":38.52007},{"c":38.38,"h":38.38,"l":38.05,"n":23,"o":38.34,"t":"2026-09-28T12:30:00Z","v":1624,"vw":38.134616},{"c":38.6998,"h":38.6998,"l":38.25,"n":61,"o":38.25,"t":"2026-09-28T12:45:00Z","v":6744,"vw":38.488358},{"c":38.32,"h":38.45,"l":38.1,"n":38,"o":38.45,"t":"2026-09-28T13:00:00Z","v":3225,"vw":38.311712},{"c":38.25,"h":38.55,"l":38.19,"n":92,"o":38.19,"t":"2026-09-28T13:15:00Z","v":7749,"vw":38.45676},{"c":34.37,"h":39.49,"l":34.3601,"n":3065,"o":38.69,"t":"2026-09-28T13:30:00Z","v":332964,"vw":35.776391},{"c":35.37,"h":35.67,"l":34.15,"n":2149,"o":34.47,"t":"2026-09-28T13:45:00Z","v":284761,"vw":34.870736},{"c":34.025,"h":35.43,"l":33.9,"n":1824,"o":35.3,"t":"2026-09-28T14:00:00Z","v":229741,"vw":34.624929},{"c":33.91,"h":34.3882,"l":33.855,"n":1641,"o":34.07,"t":"2026-09-28T14:15:00Z","v":182734,"vw":34.186879},{"c":32.77,"h":34.03,"l":32.7501,"n":1925,"o":33.8641,"t":"2026-09-28T14:30:00Z","v":222272,"vw":33.364043},{"c":33.1,"h":33.1641,"l":32.26,"n":2070,"o":32.8,"t":"2026-09-28T14:45:00Z","v":336566,"vw":32.596101},{"c":32.51,"h":33.285,"l":32.44,"n":1284,"o":33.1,"t":"2026-09-28T15:00:00Z","v":175349,"vw":32.969647},{"c":32.6999,"h":32.85,"l":32.12,"n":1119,"o":32.47,"t":"2026-09-28T15:15:00Z","v":146861,"vw":32.485566},{"c":32.652,"h":32.97,"l":32.49,"n":832,"o":32.69,"t":"2026-09-28T15:30:00Z","v":104868,"vw":32.712258},{"c":33.35,"h":33.35,"l":32.62,"n":603,"o":32.73,"t":"2026-09-28T15:45:00Z","v":70079,"vw":32.963408},{"c":33.245,"h":33.46,"l":33.1,"n":717,"o":33.335,"t":"2026-09-28T16:00:00Z","v":159971,"vw":33.297612},{"c":33.81,"h":34.05,"l":33.18,"n":921,"o":33.21,"t":"2026-09-28T16:15:00Z","v":149495,"vw":33.651254},{"c":33.355,"h":33.847,"l":33.1415,"n":743,"o":33.8,"t":"2026-09-28T16:30:00Z","v":85729,"vw":33.496978},{"c":33.629,"h":33.64,"l":33.36,"n":756,"o":33.42,"t":"2026-09-28T16:45:00Z","v":92106,"vw":33.503114},{"c":33.8745,"h":33.99,"l":33.3252,"n":724,"o":33.55,"t":"2026-09-28T17:00:00Z","v":136507,"vw":33.571369},{"c":33.715,"h":33.9273,"l":33.5,"n":520,"o":33.89,"t":"2026-09-28T17:15:00Z","v":78940,"vw":33.672603},{"c":33.72,"h":33.8699,"l":33.53,"n":249,"o":33.715,"t":"2026-09-28T17:30:00Z","v":29988,"vw":33.696999},{"c":33.74,"h":33.76,"l":33.5892,"n":373,"o":33.71,"t":"2026-09-28T17:45:00Z","v":65524,"vw":33.686921},{"c":33.68,"h":33.875,"l":33.56,"n":263,"o":33.755,"t":"2026-09-28T18:00:00Z","v":34095,"vw":33.689052},{"c":33.575,"h":33.68,"l":33.5401,"n":328,"o":33.64,"t":"2026-09-28T18:15:00Z","v":50876,"vw":33.571446},{"c":33.69,"h":33.94,"l":33.53,"n":409,"o":33.605,"t":"2026-09-28T18:30:00Z","v":58883,"vw":33.629595},{"c":34.3168,"h":34.34,"l":33.77,"n":438,"o":33.85,"t":"2026-09-28T18:45:00Z","v":56864,"vw":34.038213},{"c":33.735,"h":34.2209,"l":33.71,"n":381,"o":34.2,"t":"2026-09-28T19:00:00Z","v":60160,"vw":33.956998},{"c":33.5906,"h":33.825,"l":33.59,"n":309,"o":33.68,"t":"2026-09-28T19:15:00Z","v":41545,"vw":33.730132},{"c":33.024,"h":33.68,"l":32.9797,"n":1160,"o":33.6106,"t":"2026-09-28T19:30:00Z","v":159317,"vw":33.299442},{"c":33.12,"h":33.2369,"l":32.75,"n":1014,"o":33.02,"t":"2026-09-28T19:45:00Z","v":171603,"vw":32.925603},{"c":33.35,"h":33.35,"l":33.02,"n":119,"o":33.02,"t":"2026-09-28T20:00:00Z","v":15502,"vw":33.197903},{"c":33.38,"h":33.62,"l":33.246,"n":77,"o":33.25,"t":"2026-09-28T20:15:00Z","v":8048,"vw":33.43588},{"c":33.39,"h":33.5,"l":33.39,"n":70,"o":33.5,"t":"2026-09-28T20:30:00Z","v":12511,"vw":33.485594},{"c":33.6,"h":33.6,"l":33.47,"n":29,"o":33.47,"t":"2026-09-28T20:45:00Z","v":6564,"vw":33.507944},{"c":33.649,"h":33.66,"l":33.6,"n":17,"o":33.6,"t":"2026-09-28T21:00:00Z","v":1530,"vw":33.618767},{"c":33.65,"h":33.65,"l":33.6,"n":15,"o":33.64,"t":"2026-09-28T21:15:00Z","v":3037,"vw":33.644235},{"c":33.65,"h":33.65,"l":33.6488,"n":9,"o":33.6488,"t":"2026-09-28T21:30:00Z","v":416,"vw":33.649485},{"c":33.5,"h":33.64,"l":33.46,"n":36,"o":33.55,"t":"2026-09-28T21:45:00Z","v":4460,"vw":33.51477},{"c":33.62,"h":33.62,"l":33.35,"n":47,"o":33.46,"t":"2026-09-28T22:00:00Z","v":9363,"vw":33.44664},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-09-28T22:15:00Z","v":300,"vw":33.6},{"c":33.49,"h":33.6,"l":33.49,"n":23,"o":33.52,"t":"2026-09-28T22:30:00Z","v":4256,"vw":33.529203},{"c":33.4901,"h":33.5914,"l":33.4901,"n":6,"o":33.55,"t":"2026-09-28T22:45:00Z","v":1102,"vw":33.530718},{"c":33.57,"h":33.6207,"l":33.57,"n":21,"o":33.58,"t":"2026-09-28T23:00:00Z","v":2604,"vw":33.584379},{"c":33.72,"h":33.72,"l":33.6,"n":38,"o":33.629,"t":"2026-09-28T23:15:00Z","v":6330,"vw":33.662405},{"c":33.6,"h":33.76,"l":33.6,"n":35,"o":33.76,"t":"2026-09-28T23:30:00Z","v":4704,"vw":33.69755},{"c":33.61,"h":33.649,"l":33.5008,"n":21,"o":33.5008,"t":"2026-09-28T23:45:00Z","v":2962,"vw":33.590636},{"c":34.33,"h":34.33,"l":32.27,"n":680,"o":32.52,"t":"2026-09-29T08:00:00Z","v":68310,"vw":33.624307},{"c":34.6,"h":34.69,"l":34.33,"n":211,"o":34.33,"t":"2026-09-29T08:15:00Z","v":36160,"vw":34.606351},{"c":34.68,"h":34.68,"l":34.43,"n":25,"o":34.43,"t":"2026-09-29T08:30:00Z","v":5549,"vw":34.477989},{"c":34.34,"h":34.67,"l":34.26,"n":25,"o":34.61,"t":"2026-09-29T08:45:00Z","v":3282,"vw":34.401936},{"c":34.45,"h":34.49,"l":34.38,"n":13,"o":34.39,"t":"2026-09-29T09:00:00Z","v":884,"vw":34.426861},{"c":34.01,"h":34.22,"l":34.01,"n":26,"o":34.2,"t":"2026-09-29T09:15:00Z","v":2885,"vw":34.101357},{"c":34.28,"h":34.28,"l":34.11,"n":9,"o":34.11,"t":"2026-09-29T09:30:00Z","v":1530,"vw":34.124444},{"c":34.2,"h":34.32,"l":34.2,"n":15,"o":34.32,"t":"2026-09-29T09:45:00Z","v":919,"vw":34.253333},{"c":34.4,"h":34.41,"l":34.24,"n":7,"o":34.24,"t":"2026-09-29T10:00:00Z","v":653,"vw":34.375517},{"c":34.37,"h":34.4,"l":34.37,"n":5,"o":34.4,"t":"2026-09-29T10:15:00Z","v":1700,"vw":34.37375},{"c":34.45,"h":34.49,"l":34.38,"n":102,"o":34.45,"t":"2026-09-29T10:30:00Z","v":16273,"vw":34.436208},{"c":34.5808,"h":34.6,"l":34.47,"n":46,"o":34.5,"t":"2026-09-29T10:45:00Z","v":8312,"vw":34.537293},{"c":34.66,"h":34.99,"l":34.5812,"n":186,"o":34.5812,"t":"2026-09-29T11:00:00Z","v":36966,"vw":34.815},{"c":34.6481,"h":34.8,"l":34.55,"n":71,"o":34.68,"t":"2026-09-29T11:15:00Z","v":15976,"vw":34.704401},{"c":35.1,"h":35.1,"l":34.75,"n":115,"o":34.8,"t":"2026-09-29T11:30:00Z","v":19997,"vw":34.874166},{"c":35.32,"h":35.42,"l":35.07,"n":154,"o":35.15,"t":"2026-09-29T11:45:00Z","v":17052,"vw":35.245655},{"c":35.18,"h":35.29,"l":35.1433,"n":57,"o":35.27,"t":"2026-09-29T12:00:00Z","v":11437,"vw":35.243745},{"c":35.1,"h":35.26,"l":35.0119,"n":189,"o":35.22,"t":"2026-09-29T12:15:00Z","v":16782,"vw":35.106768},{"c":35.06,"h":35.14,"l":35,"n":64,"o":35.14,"t":"2026-09-29T12:30:00Z","v":13155,"vw":35.005557},{"c":35.15,"h":35.23,"l":34.9,"n":101,"o":35.11,"t":"2026-09-29T12:45:00Z","v":9815,"vw":35.076287},{"c":35.1618,"h":35.35,"l":35.06,"n":135,"o":35.2197,"t":"2026-09-29T13:00:00Z","v":13972,"vw":35.23482},{"c":35.68,"h":35.8,"l":35.12,"n":331,"o":35.19,"t":"2026-09-29T13:15:00Z","v":40295,"vw":35.532541},{"c":39,"h":39.71,"l":35.18,"n":8191,"o":35.63,"t":"2026-09-29T13:30:00Z","v":1141814,"vw":38.080015},{"c":40.12,"h":40.25,"l":38.93,"n":3490,"o":39.05,"t":"2026-09-29T13:45:00Z","v":436380,"vw":39.695909},{"c":41.15,"h":41.25,"l":39.56,"n":3391,"o":40.12,"t":"2026-09-29T14:00:00Z","v":326456,"vw":40.392829},{"c":42.601,"h":42.9499,"l":40.9401,"n":3218,"o":41.08,"t":"2026-09-29T14:15:00Z","v":349370,"vw":41.997941},{"c":41.4511,"h":42.88,"l":41.3501,"n":2655,"o":42.66,"t":"2026-09-29T14:30:00Z","v":377388,"vw":42.147375},{"c":41.85,"h":42,"l":40.72,"n":2151,"o":41.43,"t":"2026-09-29T14:45:00Z","v":398686,"vw":41.346045},{"c":41.8,"h":41.9299,"l":41.47,"n":853,"o":41.75,"t":"2026-09-29T15:00:00Z","v":115106,"vw":41.642377},{"c":41.0317,"h":41.92,"l":40.707,"n":1306,"o":41.8,"t":"2026-09-29T15:15:00Z","v":110431,"vw":41.157432},{"c":41.01,"h":41.405,"l":40.8,"n":587,"o":41.046,"t":"2026-09-29T15:30:00Z","v":67017,"vw":41.114485},{"c":41.39,"h":41.39,"l":40.81,"n":442,"o":41,"t":"2026-09-29T15:45:00Z","v":51720,"vw":41.119852},{"c":41.58,"h":41.63,"l":41.23,"n":430,"o":41.39,"t":"2026-09-29T16:00:00Z","v":57746,"vw":41.448928},{"c":42,"h":42,"l":41.46,"n":634,"o":41.58,"t":"2026-09-29T16:15:00Z","v":96228,"vw":41.729936},{"c":41.495,"h":42.06,"l":41.37,"n":457,"o":41.92,"t":"2026-09-29T16:30:00Z","v":57029,"vw":41.8816},{"c":41.41,"h":41.8099,"l":41.18,"n":454,"o":41.49,"t":"2026-09-29T16:45:00Z","v":77830,"vw":41.490426},{"c":41.38,"h":41.8098,"l":41.16,"n":403,"o":41.395,"t":"2026-09-29T17:00:00Z","v":61966,"vw":41.352102},{"c":41.39,"h":41.56,"l":40.97,"n":449,"o":41.4,"t":"2026-09-29T17:15:00Z","v":52976,"vw":41.291877},{"c":40.7,"h":41.39,"l":40.6012,"n":467,"o":41.39,"t":"2026-09-29T17:30:00Z","v":40159,"vw":40.901634},{"c":40.4,"h":40.89,"l":40.2201,"n":405,"o":40.7,"t":"2026-09-29T17:45:00Z","v":34691,"vw":40.518582},{"c":40.67,"h":40.852,"l":40.4212,"n":395,"o":40.43,"t":"2026-09-29T18:00:00Z","v":60702,"vw":40.665436},{"c":41.1,"h":41.26,"l":40.5701,"n":421,"o":40.6328,"t":"2026-09-29T18:15:00Z","v":47118,"vw":40.933236},{"c":40.7301,"h":41.24,"l":40.72,"n":343,"o":41.08,"t":"2026-09-29T18:30:00Z","v":37590,"vw":40.977587},{"c":41.14,"h":41.14,"l":40.4011,"n":297,"o":40.82,"t":"2026-09-29T18:45:00Z","v":38633,"vw":40.769396},{"c":40.78,"h":41.4,"l":40.76,"n":178,"o":41.14,"t":"2026-09-29T19:00:00Z","v":23528,"vw":40.986928},{"c":40.29,"h":40.75,"l":40.115,"n":787,"o":40.75,"t":"2026-09-29T19:15:00Z","v":83700,"vw":40.364722},{"c":40.11,"h":40.3,"l":39.9001,"n":658,"o":40.16,"t":"2026-09-29T19:30:00Z","v":59287,"vw":40.084569},{"c":40.0777,"h":40.51,"l":40.02,"n":593,"o":40.07,"t":"2026-09-29T19:45:00Z","v":96342,"vw":40.216427},{"c":40.1401,"h":40.28,"l":40,"n":44,"o":40.08,"t":"2026-09-29T20:00:00Z","v":5015,"vw":40.117544},{"c":40.2,"h":40.35,"l":40.18,"n":28,"o":40.18,"t":"2026-09-29T20:15:00Z","v":4754,"vw":40.256437},{"c":40.5833,"h":40.6,"l":40.34,"n":23,"o":40.34,"t":"2026-09-29T20:30:00Z","v":1809,"vw":40.487218},{"c":40.5247,"h":40.55,"l":40.5,"n":10,"o":40.55,"t":"2026-09-29T20:45:00Z","v":1894,"vw":40.528185},{"c":40.6,"h":40.6,"l":40.41,"n":27,"o":40.5,"t":"2026-09-29T21:00:00Z","v":4866,"vw":40.559737},{"c":40.679,"h":40.679,"l":40.5,"n":20,"o":40.5,"t":"2026-09-29T21:15:00Z","v":2301,"vw":40.544716},{"c":40.74,"h":40.74,"l":40.74,"n":3,"o":40.74,"t":"2026-09-29T21:30:00Z","v":238,"vw":40.74},{"c":40.76,"h":40.7625,"l":40.75,"n":9,"o":40.75,"t":"2026-09-29T21:45:00Z","v":864,"vw":40.759371},{"c":40.73,"h":40.81,"l":40.6956,"n":30,"o":40.799,"t":"2026-09-29T22:00:00Z","v":2801,"vw":40.777274},{"c":40.84,"h":40.86,"l":40.8,"n":18,"o":40.82,"t":"2026-09-29T22:15:00Z","v":1942,"vw":40.823894},{"c":40.8206,"h":40.8206,"l":40.77,"n":8,"o":40.812,"t":"2026-09-29T22:30:00Z","v":1556,"vw":40.805892},{"c":40.72,"h":40.79,"l":40.72,"n":4,"o":40.79,"t":"2026-09-29T23:00:00Z","v":320,"vw":40.76},{"c":40.85,"h":40.8782,"l":40.57,"n":17,"o":40.8,"t":"2026-09-29T23:15:00Z","v":2422,"vw":40.790471},{"c":40.75,"h":40.8,"l":40.75,"n":6,"o":40.8,"t":"2026-09-29T23:30:00Z","v":555,"vw":40.788835},{"c":41.03,"h":41.03,"l":40.76,"n":71,"o":40.76,"t":"2026-09-29T23:45:00Z","v":13613,"vw":40.934918},{"c":41.2697,"h":41.48,"l":40.25,"n":389,"o":40.99,"t":"2026-09-30T08:00:00Z","v":34643,"vw":40.884691},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-09-30T08:15:00Z","v":100,"vw":41.2},{"c":41.18,"h":41.3755,"l":41.18,"n":19,"o":41.3,"t":"2026-09-30T08:30:00Z","v":1147,"vw":41.241797},{"c":41.12,"h":41.32,"l":41.1,"n":48,"o":41.11,"t":"2026-09-30T08:45:00Z","v":3694,"vw":41.145422},{"c":40.89,"h":41.1,"l":40.89,"n":35,"o":41.1,"t":"2026-09-30T09:00:00Z","v":2844,"vw":40.988474},{"c":41.01,"h":41.05,"l":41,"n":13,"o":41.05,"t":"2026-09-30T09:15:00Z","v":4446,"vw":41.004298},{"c":40.84,"h":41,"l":40.84,"n":6,"o":41,"t":"2026-09-30T09:30:00Z","v":461,"vw":40.96},{"c":40.79,"h":40.84,"l":40.79,"n":2,"o":40.84,"t":"2026-09-30T09:45:00Z","v":401,"vw":40.802469},{"c":40.7,"h":40.8,"l":40.7,"n":18,"o":40.8,"t":"2026-09-30T10:00:00Z","v":1556,"vw":40.728035},{"c":40.6,"h":40.6,"l":40.5,"n":30,"o":40.5,"t":"2026-09-30T10:15:00Z","v":1840,"vw":40.555511},{"c":40.74,"h":40.8,"l":40.74,"n":8,"o":40.78,"t":"2026-09-30T10:30:00Z","v":2900,"vw":40.749595},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-09-30T10:45:00Z","v":101,"vw":40.78},{"c":40.92,"h":40.92,"l":40.24,"n":43,"o":40.8613,"t":"2026-09-30T11:00:00Z","v":3934,"vw":40.384978},{"c":41,"h":41,"l":40.56,"n":7,"o":40.809,"t":"2026-09-30T11:15:00Z","v":521,"vw":40.747909},{"c":41.18,"h":41.18,"l":41.09,"n":8,"o":41.09,"t":"2026-09-30T11:30:00Z","v":377,"vw":41.124483},{"c":41.03,"h":41.18,"l":40.95,"n":25,"o":41.18,"t":"2026-09-30T11:45:00Z","v":1878,"vw":41.08702},{"c":40.735,"h":41,"l":40.72,"n":22,"o":41,"t":"2026-09-30T12:00:00Z","v":1493,"vw":40.82186},{"c":40.5,"h":40.88,"l":40.5,"n":37,"o":40.5,"t":"2026-09-30T12:15:00Z","v":3178,"vw":40.63138},{"c":41.76,"h":41.79,"l":40.94,"n":454,"o":40.94,"t":"2026-09-30T12:30:00Z","v":33551,"vw":41.484792},{"c":41.5,"h":41.7982,"l":41.3,"n":76,"o":41.7,"t":"2026-09-30T12:45:00Z","v":9266,"vw":41.571145},{"c":41.8,"h":41.94,"l":41.51,"n":129,"o":41.51,"t":"2026-09-30T13:00:00Z","v":10143,"vw":41.818422},{"c":41.54,"h":42.099,"l":41.22,"n":397,"o":41.95,"t":"2026-09-30T13:15:00Z","v":39730,"vw":41.782131},{"c":39.49,"h":42.63,"l":39.1,"n":2101,"o":41.81,"t":"2026-09-30T13:30:00Z","v":267511,"vw":40.415118},{"c":39.85,"h":39.99,"l":39.2,"n":592,"o":39.525,"t":"2026-09-30T13:45:00Z","v":68701,"vw":39.668782},{"c":39.37,"h":39.84,"l":38.91,"n":812,"o":39.8,"t":"2026-09-30T14:00:00Z","v":74074,"vw":39.217073},{"c":38.965,"h":39.505,"l":38.73,"n":465,"o":39.505,"t":"2026-09-30T14:15:00Z","v":58648,"vw":39.097067},{"c":38.39,"h":38.9199,"l":38.1,"n":653,"o":38.85,"t":"2026-09-30T14:30:00Z","v":86331,"vw":38.471627},{"c":37.455,"h":38.415,"l":37.3,"n":831,"o":38.36,"t":"2026-09-30T14:45:00Z","v":93207,"vw":37.882614},{"c":37.1,"h":37.56,"l":37.05,"n":688,"o":37.4753,"t":"2026-09-30T15:00:00Z","v":64930,"vw":37.348791},{"c":36.97,"h":37.2991,"l":36.85,"n":902,"o":37.13,"t":"2026-09-30T15:15:00Z","v":137982,"vw":36.978274},{"c":37.16,"h":37.45,"l":36.88,"n":629,"o":37,"t":"2026-09-30T15:30:00Z","v":98614,"vw":37.130821},{"c":37.05,"h":37.5,"l":36.885,"n":572,"o":37.15,"t":"2026-09-30T15:45:00Z","v":68279,"vw":37.150749},{"c":36.6,"h":37.15,"l":36.47,"n":795,"o":37.12,"t":"2026-09-30T16:00:00Z","v":109020,"vw":36.767941},{"c":36.51,"h":36.6293,"l":36.38,"n":550,"o":36.6293,"t":"2026-09-30T16:15:00Z","v":63524,"vw":36.439475},{"c":36.9764,"h":37.05,"l":36.5092,"n":335,"o":36.54,"t":"2026-09-30T16:30:00Z","v":34938,"vw":36.768051},{"c":37.08,"h":37.13,"l":36.8,"n":403,"o":36.93,"t":"2026-09-30T16:45:00Z","v":92929,"vw":36.948883},{"c":37.02,"h":37.138,"l":36.88,"n":195,"o":36.9415,"t":"2026-09-30T17:00:00Z","v":35507,"vw":37.047632},{"c":36.7,"h":36.9,"l":36.48,"n":325,"o":36.9,"t":"2026-09-30T17:15:00Z","v":47840,"vw":36.655761},{"c":36.7803,"h":36.799,"l":36.6,"n":273,"o":36.71,"t":"2026-09-30T17:30:00Z","v":19276,"vw":36.725881},{"c":37.04,"h":37.04,"l":36.6811,"n":338,"o":36.8,"t":"2026-09-30T17:45:00Z","v":39845,"vw":36.914224},{"c":37.5103,"h":37.63,"l":36.9,"n":507,"o":37.03,"t":"2026-09-30T18:00:00Z","v":100869,"vw":37.424739},{"c":37.31,"h":37.51,"l":37.205,"n":226,"o":37.45,"t":"2026-09-30T18:15:00Z","v":26828,"vw":37.371554},{"c":36.9999,"h":37.3,"l":36.6201,"n":380,"o":37.3,"t":"2026-09-30T18:30:00Z","v":56781,"vw":36.865579},{"c":36.58,"h":36.8999,"l":36.47,"n":278,"o":36.8206,"t":"2026-09-30T18:45:00Z","v":24115,"vw":36.642578},{"c":36.75,"h":36.935,"l":36.48,"n":215,"o":36.64,"t":"2026-09-30T19:00:00Z","v":30640,"vw":36.667564},{"c":36.39,"h":36.8358,"l":36.22,"n":443,"o":36.745,"t":"2026-09-30T19:15:00Z","v":62200,"vw":36.435089},{"c":36.4139,"h":36.6,"l":36.3,"n":284,"o":36.37,"t":"2026-09-30T19:30:00Z","v":33202,"vw":36.355513},{"c":36.3,"h":36.81,"l":36.22,"n":473,"o":36.63,"t":"2026-09-30T19:45:00Z","v":74752,"vw":36.46659},{"c":36.69,"h":36.81,"l":36.2,"n":209,"o":36.3,"t":"2026-09-30T20:00:00Z","v":16732,"vw":36.515198},{"c":37.23,"h":37.3,"l":36.6,"n":234,"o":36.62,"t":"2026-09-30T20:15:00Z","v":26114,"vw":37.065555},{"c":37.16,"h":37.31,"l":36.9,"n":105,"o":37.19,"t":"2026-09-30T20:30:00Z","v":14130,"vw":37.107536},{"c":36.88,"h":37.09,"l":36.73,"n":48,"o":37.09,"t":"2026-09-30T20:45:00Z","v":5167,"vw":36.97484},{"c":36.5719,"h":36.9006,"l":36.55,"n":61,"o":36.9,"t":"2026-09-30T21:00:00Z","v":10640,"vw":36.636637},{"c":36.85,"h":36.85,"l":36.4623,"n":84,"o":36.58,"t":"2026-09-30T21:15:00Z","v":12601,"vw":36.621982},{"c":37,"h":37,"l":36.85,"n":20,"o":36.85,"t":"2026-09-30T21:30:00Z","v":3276,"vw":36.955647},{"c":36.76,"h":37,"l":36.76,"n":23,"o":37,"t":"2026-09-30T21:45:00Z","v":4488,"vw":36.944982},{"c":37.0903,"h":37.209,"l":37,"n":80,"o":37,"t":"2026-09-30T22:00:00Z","v":5850,"vw":37.067593},{"c":37.29,"h":37.31,"l":37.26,"n":39,"o":37.2814,"t":"2026-09-30T22:15:00Z","v":6929,"vw":37.291876},{"c":37.47,"h":37.5,"l":37.24,"n":173,"o":37.24,"t":"2026-09-30T22:30:00Z","v":13006,"vw":37.436266},{"c":37.36,"h":37.48,"l":37.36,"n":15,"o":37.46,"t":"2026-09-30T22:45:00Z","v":1150,"vw":37.439603},{"c":37.36,"h":37.41,"l":37.3003,"n":24,"o":37.36,"t":"2026-09-30T23:00:00Z","v":3591,"vw":37.370973},{"c":37.48,"h":37.49,"l":37.4,"n":63,"o":37.4,"t":"2026-09-30T23:15:00Z","v":8935,"vw":37.443947},{"c":37.47,"h":37.47,"l":37.41,"n":32,"o":37.4607,"t":"2026-09-30T23:30:00Z","v":3522,"vw":37.452119},{"c":37.55,"h":37.65,"l":37.4,"n":66,"o":37.47,"t":"2026-09-30T23:45:00Z","v":32679,"vw":37.526416},{"c":38.29,"h":39.61,"l":38.0078,"n":1031,"o":39.4,"t":"2026-10-01T08:00:00Z","v":109773,"vw":38.945369},{"c":38.04,"h":38.3,"l":38.04,"n":21,"o":38.3,"t":"2026-10-01T08:15:00Z","v":2854,"vw":38.200836},{"c":38.21,"h":38.21,"l":37.71,"n":81,"o":38,"t":"2026-10-01T08:30:00Z","v":4312,"vw":37.896962},{"c":38.55,"h":38.55,"l":37.96,"n":58,"o":37.99,"t":"2026-10-01T08:45:00Z","v":6155,"vw":38.346723},{"c":38.6,"h":38.75,"l":38.53,"n":17,"o":38.53,"t":"2026-10-01T09:00:00Z","v":1567,"vw":38.630588},{"c":38.75,"h":38.75,"l":38.61,"n":10,"o":38.75,"t":"2026-10-01T09:15:00Z","v":650,"vw":38.689853},{"c":38.54,"h":38.67,"l":38.5,"n":38,"o":38.6,"t":"2026-10-01T09:30:00Z","v":3759,"vw":38.56069},{"c":38.41,"h":38.41,"l":38.41,"n":3,"o":38.41,"t":"2026-10-01T09:45:00Z","v":864,"vw":38.41},{"c":38.6,"h":38.6,"l":38.07,"n":51,"o":38.3,"t":"2026-10-01T10:00:00Z","v":10755,"vw":38.28445},{"c":39.0222,"h":39.0222,"l":38.8,"n":44,"o":38.87,"t":"2026-10-01T10:15:00Z","v":3649,"vw":38.873551},{"c":39.31,"h":39.38,"l":38.9,"n":48,"o":38.9,"t":"2026-10-01T10:30:00Z","v":4633,"vw":39.113209},{"c":39.2,"h":39.3337,"l":39.13,"n":44,"o":39.31,"t":"2026-10-01T10:45:00Z","v":4487,"vw":39.256937},{"c":38.87,"h":39.3,"l":38.62,"n":127,"o":39.16,"t":"2026-10-01T11:00:00Z","v":23827,"vw":38.845762},{"c":38.82,"h":38.82,"l":38.4466,"n":71,"o":38.64,"t":"2026-10-01T11:15:00Z","v":13114,"vw":38.694863},{"c":38.9682,"h":38.98,"l":38.69,"n":62,"o":38.8,"t":"2026-10-01T11:30:00Z","v":12758,"vw":38.853565},{"c":38.9,"h":38.96,"l":38.76,"n":24,"o":38.9533,"t":"2026-10-01T11:45:00Z","v":2396,"vw":38.901113},{"c":38.71,"h":38.8574,"l":38.48,"n":85,"o":38.77,"t":"2026-10-01T12:00:00Z","v":12331,"vw":38.667999},{"c":38.63,"h":38.8236,"l":38.5,"n":68,"o":38.71,"t":"2026-10-01T12:15:00Z","v":7705,"vw":38.659137},{"c":38.9675,"h":39.04,"l":38.7,"n":64,"o":38.7,"t":"2026-10-01T12:30:00Z","v":9622,"vw":38.933675},{"c":38.36,"h":39,"l":38.3,"n":110,"o":38.91,"t":"2026-10-01T12:45:00Z","v":7613,"vw":38.575243},{"c":38.51,"h":38.71,"l":38.38,"n":64,"o":38.38,"t":"2026-10-01T13:00:00Z","v":7382,"vw":38.572026},{"c":38.17,"h":38.64,"l":38.1,"n":156,"o":38.62,"t":"2026-10-01T13:15:00Z","v":17994,"vw":38.417192},{"c":37.2,"h":38.77,"l":36.4401,"n":2068,"o":38.16,"t":"2026-10-01T13:30:00Z","v":195950,"vw":37.365108},{"c":37.5,"h":37.65,"l":36.88,"n":798,"o":37.38,"t":"2026-10-01T13:45:00Z","v":113184,"vw":37.389895},{"c":36.81,"h":37.51,"l":35.9216,"n":1512,"o":37.51,"t":"2026-10-01T14:00:00Z","v":212049,"vw":36.551627},{"c":36.57,"h":36.9695,"l":35.9209,"n":616,"o":36.87,"t":"2026-10-01T14:15:00Z","v":62752,"vw":36.416292},{"c":36.6,"h":37.0882,"l":36.5,"n":599,"o":36.5,"t":"2026-10-01T14:30:00Z","v":69569,"vw":36.846879},{"c":36.055,"h":36.705,"l":35.98,"n":859,"o":36.6,"t":"2026-10-01T14:45:00Z","v":77791,"vw":36.166509},{"c":36.14,"h":36.14,"l":35.55,"n":915,"o":36.05,"t":"2026-10-01T15:00:00Z","v":97017,"vw":35.842063},{"c":35.87,"h":36.19,"l":35.8,"n":596,"o":36.13,"t":"2026-10-01T15:15:00Z","v":126687,"vw":36.005554},{"c":35.6,"h":35.8001,"l":35.5,"n":580,"o":35.8001,"t":"2026-10-01T15:30:00Z","v":69517,"vw":35.60157},{"c":36.15,"h":36.15,"l":35.5803,"n":447,"o":35.645,"t":"2026-10-01T15:45:00Z","v":45656,"vw":35.72605},{"c":35.575,"h":36.38,"l":35.53,"n":613,"o":36,"t":"2026-10-01T16:00:00Z","v":71006,"vw":35.988822},{"c":35.9,"h":35.95,"l":35.535,"n":248,"o":35.6,"t":"2026-10-01T16:15:00Z","v":29128,"vw":35.728731},{"c":36.145,"h":36.7183,"l":36,"n":556,"o":36,"t":"2026-10-01T16:30:00Z","v":80262,"vw":36.35766},{"c":35.7,"h":36.2119,"l":35.55,"n":394,"o":36.15,"t":"2026-10-01T16:45:00Z","v":51110,"vw":35.867091},{"c":35.9,"h":36,"l":35.72,"n":306,"o":35.72,"t":"2026-10-01T17:00:00Z","v":43961,"vw":35.922545},{"c":36.505,"h":36.74,"l":35.87,"n":546,"o":35.93,"t":"2026-10-01T17:15:00Z","v":85108,"vw":36.336936},{"c":36.39,"h":37,"l":36.06,"n":724,"o":36.55,"t":"2026-10-01T17:30:00Z","v":100546,"vw":36.462863},{"c":36.005,"h":36.45,"l":35.94,"n":364,"o":36.45,"t":"2026-10-01T17:45:00Z","v":38349,"vw":36.105169},{"c":35.45,"h":36.14,"l":35.28,"n":852,"o":36.14,"t":"2026-10-01T18:00:00Z","v":134855,"vw":35.525613},{"c":35.5,"h":35.7199,"l":35.0927,"n":561,"o":35.4856,"t":"2026-10-01T18:15:00Z","v":68487,"vw":35.446809},{"c":35.7911,"h":35.8653,"l":35.31,"n":234,"o":35.49,"t":"2026-10-01T18:30:00Z","v":26867,"vw":35.494955},{"c":35.68,"h":35.87,"l":35.55,"n":192,"o":35.84,"t":"2026-10-01T18:45:00Z","v":27162,"vw":35.71744},{"c":35.8299,"h":36.05,"l":35.5611,"n":239,"o":35.83,"t":"2026-10-01T19:00:00Z","v":31650,"vw":35.730626},{"c":35.9,"h":36.025,"l":35.77,"n":211,"o":35.86,"t":"2026-10-01T19:15:00Z","v":32887,"vw":35.897249},{"c":36.3,"h":36.31,"l":35.84,"n":421,"o":35.84,"t":"2026-10-01T19:30:00Z","v":55445,"vw":36.188813},{"c":36.3,"h":36.58,"l":36.05,"n":1081,"o":36.25,"t":"2026-10-01T19:45:00Z","v":126976,"vw":36.31831},{"c":36.61,"h":36.61,"l":36.2783,"n":165,"o":36.47,"t":"2026-10-01T20:00:00Z","v":23631,"vw":36.485877},{"c":36.62,"h":36.72,"l":36.4332,"n":48,"o":36.63,"t":"2026-10-01T20:15:00Z","v":6856,"vw":36.603442},{"c":36.6392,"h":36.6524,"l":36.5,"n":26,"o":36.5,"t":"2026-10-01T20:30:00Z","v":3226,"vw":36.580175},{"c":36.5,"h":36.5,"l":36.5,"n":8,"o":36.5,"t":"2026-10-01T20:45:00Z","v":2079,"vw":36.5},{"c":36.48,"h":36.5798,"l":36.48,"n":7,"o":36.5798,"t":"2026-10-01T21:00:00Z","v":1162,"vw":36.541702},{"c":36.42,"h":36.5,"l":36.4,"n":51,"o":36.47,"t":"2026-10-01T21:15:00Z","v":5990,"vw":36.443566},{"c":36.4,"h":36.51,"l":36.4,"n":12,"o":36.51,"t":"2026-10-01T21:30:00Z","v":754,"vw":36.479207},{"c":36.52,"h":36.52,"l":36.3128,"n":9,"o":36.3128,"t":"2026-10-01T21:45:00Z","v":1641,"vw":36.407575},{"c":36.56,"h":36.77,"l":36.55,"n":45,"o":36.55,"t":"2026-10-01T22:00:00Z","v":7028,"vw":36.704136},{"c":36.7838,"h":36.7838,"l":36.7,"n":12,"o":36.7,"t":"2026-10-01T22:15:00Z","v":2930,"vw":36.730399},{"c":36.66,"h":36.74,"l":36.66,"n":19,"o":36.74,"t":"2026-10-01T22:30:00Z","v":1331,"vw":36.715556},{"c":36.8,"h":36.8,"l":36.66,"n":33,"o":36.66,"t":"2026-10-01T22:45:00Z","v":3991,"vw":36.725236},{"c":36.9994,"h":37,"l":36.82,"n":94,"o":36.89,"t":"2026-10-01T23:00:00Z","v":9766,"vw":36.937665},{"c":36.94,"h":36.991,"l":36.94,"n":10,"o":36.991,"t":"2026-10-01T23:15:00Z","v":764,"vw":36.959238},{"c":36.91,"h":36.91,"l":36.71,"n":36,"o":36.9,"t":"2026-10-01T23:30:00Z","v":3659,"vw":36.836431},{"c":36.8,"h":36.87,"l":36.75,"n":40,"o":36.87,"t":"2026-10-01T23:45:00Z","v":3145,"vw":36.782086},{"c":37.84,"h":37.97,"l":36.71,"n":743,"o":37.04,"t":"2026-10-02T08:00:00Z","v":75250,"vw":37.339879},{"c":37.92,"h":37.9238,"l":37.68,"n":43,"o":37.68,"t":"2026-10-02T08:15:00Z","v":4958,"vw":37.731377},{"c":37.87,"h":37.87,"l":37.6,"n":45,"o":37.75,"t":"2026-10-02T08:30:00Z","v":6450,"vw":37.766212},{"c":37.93,"h":37.93,"l":37.68,"n":16,"o":37.68,"t":"2026-10-02T08:45:00Z","v":5137,"vw":37.748752},{"c":37.59,"h":37.74,"l":37.59,"n":19,"o":37.74,"t":"2026-10-02T09:00:00Z","v":945,"vw":37.667273},{"c":37.87,"h":37.9,"l":37.81,"n":16,"o":37.81,"t":"2026-10-02T09:15:00Z","v":1477,"vw":37.850805},{"c":37.9,"h":38,"l":37.87,"n":19,"o":37.87,"t":"2026-10-02T09:30:00Z","v":2760,"vw":37.922635},{"c":37.87,"h":37.95,"l":37.8,"n":17,"o":37.9,"t":"2026-10-02T09:45:00Z","v":3963,"vw":37.932456},{"c":37.69,"h":37.9,"l":37.6,"n":16,"o":37.8,"t":"2026-10-02T10:00:00Z","v":1718,"vw":37.755499},{"c":37.58,"h":37.67,"l":37.58,"n":14,"o":37.64,"t":"2026-10-02T10:15:00Z","v":5875,"vw":37.665043},{"c":37.8,"h":37.8,"l":37.78,"n":12,"o":37.78,"t":"2026-10-02T10:30:00Z","v":1807,"vw":37.792756},{"c":37.65,"h":37.7886,"l":37.57,"n":7,"o":37.7886,"t":"2026-10-02T10:45:00Z","v":961,"vw":37.702711},{"c":36.94,"h":37.7589,"l":36.93,"n":192,"o":37.7589,"t":"2026-10-02T11:00:00Z","v":20772,"vw":37.317846},{"c":37.289,"h":37.289,"l":36.94,"n":67,"o":37,"t":"2026-10-02T11:15:00Z","v":4302,"vw":37.111698},{"c":36.891,"h":37.34,"l":36.8799,"n":96,"o":37.26,"t":"2026-10-02T11:30:00Z","v":11070,"vw":37.210199},{"c":37.05,"h":37.05,"l":36.8,"n":62,"o":36.92,"t":"2026-10-02T11:45:00Z","v":8732,"vw":36.917576},{"c":37.16,"h":37.16,"l":37,"n":22,"o":37,"t":"2026-10-02T12:00:00Z","v":3092,"vw":37.058621},{"c":37.3,"h":37.45,"l":37.25,"n":25,"o":37.36,"t":"2026-10-02T12:15:00Z","v":3740,"vw":37.381962},{"c":37.98,"h":38.25,"l":37.5978,"n":457,"o":37.78,"t":"2026-10-02T12:30:00Z","v":72872,"vw":37.915944},{"c":38.3,"h":38.3908,"l":37.86,"n":570,"o":38.07,"t":"2026-10-02T12:45:00Z","v":98541,"vw":38.185422},{"c":38.1292,"h":38.5,"l":38.117,"n":370,"o":38.32,"t":"2026-10-02T13:00:00Z","v":84455,"vw":38.356662},{"c":38.01,"h":38.49,"l":38.01,"n":281,"o":38.12,"t":"2026-10-02T13:15:00Z","v":54757,"vw":38.253045},{"c":41.46,"h":41.58,"l":37.91,"n":5556,"o":38.15,"t":"2026-10-02T13:30:00Z","v":856730,"vw":40.386633},{"c":39.2799,"h":41.57,"l":38.7794,"n":2663,"o":41.47,"t":"2026-10-02T13:45:00Z","v":341040,"vw":39.989732},{"c":38.9801,"h":39.62,"l":38.5733,"n":1283,"o":39.18,"t":"2026-10-02T14:00:00Z","v":161654,"vw":39.019591},{"c":39.8,"h":40.22,"l":38.97,"n":1217,"o":38.98,"t":"2026-10-02T14:15:00Z","v":140772,"vw":39.644945},{"c":40.1203,"h":40.25,"l":39.68,"n":941,"o":39.77,"t":"2026-10-02T14:30:00Z","v":107014,"vw":39.947431},{"c":40.4,"h":40.62,"l":40.01,"n":1212,"o":40.2,"t":"2026-10-02T14:45:00Z","v":141252,"vw":40.348094},{"c":40.1,"h":40.62,"l":39.5503,"n":885,"o":40.45,"t":"2026-10-02T15:00:00Z","v":106418,"vw":40.146453},{"c":39.56,"h":40.3,"l":39.2301,"n":529,"o":40.2,"t":"2026-10-02T15:15:00Z","v":84342,"vw":39.575085},{"c":39.6999,"h":39.8599,"l":39.34,"n":273,"o":39.52,"t":"2026-10-02T15:30:00Z","v":43933,"vw":39.591891},{"c":40.19,"h":40.35,"l":39.5501,"n":363,"o":39.6,"t":"2026-10-02T15:45:00Z","v":54365,"vw":39.967646},{"c":40.415,"h":40.48,"l":40.1306,"n":271,"o":40.2,"t":"2026-10-02T16:00:00Z","v":54380,"vw":40.255859},{"c":39.64,"h":40.5,"l":39.64,"n":308,"o":40.48,"t":"2026-10-02T16:15:00Z","v":42057,"vw":40.166958},{"c":39.7899,"h":39.9699,"l":39.64,"n":174,"o":39.88,"t":"2026-10-02T16:30:00Z","v":35271,"vw":39.818297},{"c":39.26,"h":39.82,"l":39.15,"n":291,"o":39.6577,"t":"2026-10-02T16:45:00Z","v":43819,"vw":39.38215},{"c":38.78,"h":39.47,"l":38.7,"n":550,"o":39.26,"t":"2026-10-02T17:00:00Z","v":89222,"vw":39.052},{"c":38.4401,"h":38.88,"l":38.44,"n":397,"o":38.8,"t":"2026-10-02T17:15:00Z","v":64044,"vw":38.644009},{"c":38.45,"h":38.82,"l":38.3,"n":266,"o":38.48,"t":"2026-10-02T17:30:00Z","v":45563,"vw":38.490418},{"c":39.07,"h":39.2189,"l":38.405,"n":283,"o":38.49,"t":"2026-10-02T17:45:00Z","v":51792,"vw":38.840235},{"c":39.86,"h":39.979,"l":39,"n":304,"o":39.1285,"t":"2026-10-02T18:00:00Z","v":69305,"vw":39.464191},{"c":39.78,"h":40.1,"l":39.56,"n":843,"o":39.9772,"t":"2026-10-02T18:15:00Z","v":224293,"vw":39.783079},{"c":39.69,"h":39.86,"l":39.45,"n":281,"o":39.85,"t":"2026-10-02T18:30:00Z","v":77969,"vw":39.72971},{"c":39.595,"h":39.74,"l":39.54,"n":130,"o":39.68,"t":"2026-10-02T18:45:00Z","v":24672,"vw":39.682102},{"c":39.72,"h":39.78,"l":39.53,"n":106,"o":39.66,"t":"2026-10-02T19:00:00Z","v":21677,"vw":39.616336},{"c":39.69,"h":39.93,"l":39.58,"n":180,"o":39.8,"t":"2026-10-02T19:15:00Z","v":54753,"vw":39.817998},{"c":40,"h":40.18,"l":39.73,"n":277,"o":39.73,"t":"2026-10-02T19:30:00Z","v":54395,"vw":40.032182},{"c":39.3001,"h":40.0698,"l":39.25,"n":591,"o":39.97,"t":"2026-10-02T19:45:00Z","v":108194,"vw":39.665545},{"c":39.3,"h":39.45,"l":39.0102,"n":24,"o":39.45,"t":"2026-10-02T20:00:00Z","v":2225,"vw":39.227851},{"c":39.12,"h":39.24,"l":39.12,"n":11,"o":39.22,"t":"2026-10-02T20:15:00Z","v":1150,"vw":39.164932},{"c":39,"h":39,"l":39,"n":23,"o":39,"t":"2026-10-02T20:30:00Z","v":4490,"vw":39},{"c":39.12,"h":39.12,"l":39.0355,"n":4,"o":39.0706,"t":"2026-10-02T20:45:00Z","v":650,"vw":39.067215},{"c":39,"h":39.03,"l":39,"n":28,"o":39.03,"t":"2026-10-02T21:00:00Z","v":2863,"vw":39.005901},{"c":39.03,"h":39.04,"l":39.03,"n":4,"o":39.04,"t":"2026-10-02T21:15:00Z","v":384,"vw":39.033333},{"c":39,"h":39.18,"l":39,"n":9,"o":39.18,"t":"2026-10-02T21:30:00Z","v":822,"vw":39.03005},{"c":38.97,"h":38.98,"l":38.97,"n":4,"o":38.98,"t":"2026-10-02T21:45:00Z","v":3500,"vw":38.970582},{"c":38.92,"h":39.0606,"l":38.92,"n":5,"o":38.97,"t":"2026-10-02T22:00:00Z","v":665,"vw":39.014215},{"c":39.01,"h":39.01,"l":39.01,"n":2,"o":39.01,"t":"2026-10-02T22:15:00Z","v":145,"vw":39.01},{"c":39.06,"h":39.06,"l":38.97,"n":7,"o":39,"t":"2026-10-02T22:30:00Z","v":1934,"vw":39.019458},{"c":39.03,"h":39.03,"l":38.9539,"n":15,"o":39.02,"t":"2026-10-02T22:45:00Z","v":3524,"vw":39.012619},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-02T23:00:00Z","v":150,"vw":39},{"c":39.01,"h":39.01,"l":39,"n":6,"o":39,"t":"2026-10-02T23:15:00Z","v":2246,"vw":39.006307},{"c":39.01,"h":39.01,"l":39,"n":39,"o":39.01,"t":"2026-10-02T23:30:00Z","v":6776,"vw":39.009538},{"c":38.91,"h":39.0094,"l":38.91,"n":11,"o":38.98,"t":"2026-10-02T23:45:00Z","v":1517,"vw":38.954245},{"c":39.88,"h":39.89,"l":39.13,"n":234,"o":39.37,"t":"2026-10-05T08:00:00Z","v":15816,"vw":39.515238},{"c":39.7,"h":39.88,"l":39.7,"n":7,"o":39.88,"t":"2026-10-05T08:15:00Z","v":370,"vw":39.81},{"c":39.11,"h":39.5,"l":39.11,"n":20,"o":39.49,"t":"2026-10-05T08:30:00Z","v":2655,"vw":39.296506},{"c":39.09,"h":39.14,"l":39,"n":28,"o":39,"t":"2026-10-05T08:45:00Z","v":2060,"vw":39.038765},{"c":38.84,"h":39.33,"l":38.84,"n":16,"o":39.33,"t":"2026-10-05T09:30:00Z","v":584,"vw":39.027862},{"c":38.8,"h":38.8,"l":38.58,"n":21,"o":38.59,"t":"2026-10-05T09:45:00Z","v":3863,"vw":38.77376},{"c":38.94,"h":38.94,"l":38.94,"n":3,"o":38.94,"t":"2026-10-05T10:00:00Z","v":420,"vw":38.94},{"c":38.85,"h":38.94,"l":38.85,"n":5,"o":38.94,"t":"2026-10-05T10:15:00Z","v":743,"vw":38.877951},{"c":38.67,"h":38.69,"l":38.67,"n":2,"o":38.69,"t":"2026-10-05T10:30:00Z","v":635,"vw":38.679449},{"c":39.05,"h":39.05,"l":38.9,"n":6,"o":38.9,"t":"2026-10-05T10:45:00Z","v":525,"vw":39},{"c":38.77,"h":39.05,"l":38.56,"n":40,"o":39.02,"t":"2026-10-05T11:00:00Z","v":2901,"vw":38.787662},{"c":38.74,"h":38.89,"l":38.596,"n":14,"o":38.764,"t":"2026-10-05T11:15:00Z","v":1297,"vw":38.744642},{"c":38.87,"h":39.1,"l":38.87,"n":12,"o":39.09,"t":"2026-10-05T11:30:00Z","v":918,"vw":39.010715},{"c":38.87,"h":38.91,"l":38.79,"n":23,"o":38.8,"t":"2026-10-05T11:45:00Z","v":2784,"vw":38.841145},{"c":38.88,"h":38.88,"l":38.74,"n":5,"o":38.87,"t":"2026-10-05T12:00:00Z","v":1305,"vw":38.842308},{"c":38.87,"h":39.0827,"l":38.87,"n":16,"o":39.0827,"t":"2026-10-05T12:15:00Z","v":3387,"vw":38.882777},{"c":38.9714,"h":39.08,"l":38.921,"n":16,"o":38.9339,"t":"2026-10-05T12:30:00Z","v":1876,"vw":38.985575},{"c":38.93,"h":39.04,"l":38.9,"n":16,"o":39.03,"t":"2026-10-05T12:45:00Z","v":1590,"vw":38.954266},{"c":39.1,"h":39.1,"l":38.93,"n":33,"o":38.96,"t":"2026-10-05T13:00:00Z","v":6532,"vw":39.03121},{"c":39.03,"h":39.2648,"l":39,"n":22,"o":39.2648,"t":"2026-10-05T13:15:00Z","v":2645,"vw":39.158887},{"c":38.735,"h":39.88,"l":38.38,"n":849,"o":39.36,"t":"2026-10-05T13:30:00Z","v":127447,"vw":39.037721},{"c":38.315,"h":38.86,"l":37.52,"n":727,"o":38.86,"t":"2026-10-05T13:45:00Z","v":82637,"vw":38.106581},{"c":38.65,"h":38.83,"l":38,"n":367,"o":38.32,"t":"2026-10-05T14:00:00Z","v":30908,"vw":38.486462},{"c":39.3,"h":39.7,"l":38.63,"n":612,"o":38.75,"t":"2026-10-05T14:15:00Z","v":85487,"vw":39.202061},{"c":39.68,"h":39.92,"l":38.86,"n":540,"o":39.22,"t":"2026-10-05T14:30:00Z","v":79975,"vw":39.490588},{"c":40,"h":40.09,"l":39.67,"n":578,"o":39.7946,"t":"2026-10-05T14:45:00Z","v":71660,"vw":39.882724},{"c":39.1,"h":40.1,"l":39,"n":331,"o":40.07,"t":"2026-10-05T15:00:00Z","v":43309,"vw":39.451213},{"c":39.1,"h":39.1495,"l":38.9541,"n":148,"o":39.1495,"t":"2026-10-05T15:15:00Z","v":15549,"vw":39.023885},{"c":39.4,"h":39.4793,"l":39.0728,"n":107,"o":39.0728,"t":"2026-10-05T15:30:00Z","v":39550,"vw":39.41346},{"c":39.54,"h":39.68,"l":39.2102,"n":188,"o":39.3318,"t":"2026-10-05T15:45:00Z","v":30593,"vw":39.478486},{"c":39.46,"h":39.76,"l":39.4,"n":197,"o":39.55,"t":"2026-10-05T16:00:00Z","v":34700,"vw":39.602415},{"c":39.24,"h":39.47,"l":39.1401,"n":102,"o":39.3,"t":"2026-10-05T16:15:00Z","v":54090,"vw":39.387617},{"c":38.99,"h":39.3069,"l":38.86,"n":181,"o":39.22,"t":"2026-10-05T16:30:00Z","v":26421,"vw":38.992324},{"c":38.94,"h":39.08,"l":38.86,"n":184,"o":39.05,"t":"2026-10-05T16:45:00Z","v":34997,"vw":38.94939},{"c":39,"h":39.06,"l":38.8,"n":120,"o":38.93,"t":"2026-10-05T17:00:00Z","v":12045,"vw":38.898363},{"c":38.86,"h":38.9597,"l":38.63,"n":110,"o":38.9,"t":"2026-10-05T17:15:00Z","v":20227,"vw":38.746661},{"c":38.94,"h":39,"l":38.8,"n":73,"o":38.8,"t":"2026-10-05T17:30:00Z","v":9104,"vw":38.891747},{"c":39.335,"h":39.335,"l":38.9514,"n":94,"o":39,"t":"2026-10-05T17:45:00Z","v":14487,"vw":39.057277},{"c":39.06,"h":39.35,"l":39.06,"n":78,"o":39.35,"t":"2026-10-05T18:00:00Z","v":10122,"vw":39.205329},{"c":38.95,"h":39.05,"l":38.95,"n":46,"o":39.05,"t":"2026-10-05T18:15:00Z","v":3790,"vw":39.016921},{"c":38.6,"h":38.9,"l":38.53,"n":73,"o":38.9,"t":"2026-10-05T18:30:00Z","v":7284,"vw":38.681753},{"c":38.78,"h":38.885,"l":38.68,"n":69,"o":38.68,"t":"2026-10-05T18:45:00Z","v":6771,"vw":38.796701},{"c":38.7804,"h":38.9099,"l":38.65,"n":58,"o":38.7344,"t":"2026-10-05T19:00:00Z","v":7411,"vw":38.753559},{"c":39,"h":39.1,"l":38.65,"n":133,"o":38.7448,"t":"2026-10-05T19:15:00Z","v":26213,"vw":38.873738},{"c":39.22,"h":39.4,"l":38.93,"n":186,"o":39,"t":"2026-10-05T19:30:00Z","v":37820,"vw":39.163626},{"c":38.7455,"h":39.2497,"l":38.65,"n":293,"o":39.06,"t":"2026-10-05T19:45:00Z","v":34185,"vw":38.92401},{"c":38.88,"h":38.88,"l":38.62,"n":47,"o":38.62,"t":"2026-10-05T20:00:00Z","v":12260,"vw":38.827027},{"c":38.88,"h":38.88,"l":38.78,"n":21,"o":38.78,"t":"2026-10-05T20:15:00Z","v":10448,"vw":38.876378},{"c":38.88,"h":38.91,"l":38.86,"n":23,"o":38.89,"t":"2026-10-05T20:30:00Z","v":2394,"vw":38.882101},{"c":38.92,"h":38.92,"l":38.84,"n":14,"o":38.84,"t":"2026-10-05T20:45:00Z","v":5427,"vw":38.852577},{"c":38.97,"h":38.97,"l":38.84,"n":5,"o":38.9,"t":"2026-10-05T21:00:00Z","v":678,"vw":38.893375},{"c":38.9,"h":38.96,"l":38.7191,"n":5,"o":38.8,"t":"2026-10-05T21:30:00Z","v":780,"vw":38.808948},{"c":38.71,"h":38.9028,"l":38.71,"n":14,"o":38.8,"t":"2026-10-05T21:45:00Z","v":3174,"vw":38.81212},{"c":38.9338,"h":38.9338,"l":38.9338,"n":1,"o":38.9338,"t":"2026-10-05T22:00:00Z","v":900,"vw":38.9338},{"c":38.74,"h":38.74,"l":38.74,"n":3,"o":38.74,"t":"2026-10-05T22:30:00Z","v":500,"vw":38.74},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-10-05T22:45:00Z","v":395,"vw":38.82},{"c":38.88,"h":38.89,"l":38.86,"n":10,"o":38.87,"t":"2026-10-05T23:00:00Z","v":1000,"vw":38.876098},{"c":39.06,"h":39.06,"l":39,"n":8,"o":39,"t":"2026-10-05T23:15:00Z","v":954,"vw":39.044233},{"c":39.11,"h":39.12,"l":38.95,"n":18,"o":39.05,"t":"2026-10-05T23:30:00Z","v":3471,"vw":39.077812},{"c":38.95,"h":39.13,"l":38.9,"n":28,"o":39.1,"t":"2026-10-05T23:45:00Z","v":3482,"vw":39.010287},{"c":39.08,"h":39.4,"l":38.86,"n":132,"o":38.95,"t":"2026-10-06T08:00:00Z","v":8013,"vw":39.173157},{"c":39.09,"h":39.09,"l":39.07,"n":3,"o":39.07,"t":"2026-10-06T08:15:00Z","v":518,"vw":39.081111},{"c":39.16,"h":39.18,"l":39.09,"n":11,"o":39.09,"t":"2026-10-06T08:30:00Z","v":1343,"vw":39.15375},{"c":39.33,"h":39.33,"l":39.1113,"n":14,"o":39.1113,"t":"2026-10-06T08:45:00Z","v":5937,"vw":39.159349},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-06T09:15:00Z","v":155,"vw":39.21},{"c":39.32,"h":39.32,"l":39.31,"n":11,"o":39.31,"t":"2026-10-06T09:30:00Z","v":1350,"vw":39.3192},{"c":39.4,"h":39.4,"l":39.38,"n":4,"o":39.38,"t":"2026-10-06T09:45:00Z","v":575,"vw":39.396283},{"c":39.5,"h":39.5,"l":39.34,"n":15,"o":39.34,"t":"2026-10-06T10:00:00Z","v":3008,"vw":39.488335},{"c":39.64,"h":39.8,"l":39.58,"n":14,"o":39.65,"t":"2026-10-06T10:15:00Z","v":2045,"vw":39.70408},{"c":39.72,"h":39.7204,"l":39.64,"n":8,"o":39.64,"t":"2026-10-06T10:30:00Z","v":965,"vw":39.675388},{"c":39.64,"h":39.74,"l":39.64,"n":10,"o":39.72,"t":"2026-10-06T10:45:00Z","v":1795,"vw":39.706161},{"c":40,"h":40,"l":39.7,"n":77,"o":39.75,"t":"2026-10-06T11:00:00Z","v":10544,"vw":39.807969},{"c":40.07,"h":40.2,"l":39.98,"n":109,"o":39.98,"t":"2026-10-06T11:15:00Z","v":12811,"vw":40.087397},{"c":40.05,"h":40.133,"l":40.05,"n":38,"o":40.133,"t":"2026-10-06T11:30:00Z","v":3438,"vw":40.093737},{"c":40.15,"h":40.2,"l":40.03,"n":47,"o":40.1,"t":"2026-10-06T11:45:00Z","v":6773,"vw":40.118599},{"c":40.4,"h":40.5,"l":40.1223,"n":136,"o":40.1223,"t":"2026-10-06T12:00:00Z","v":12035,"vw":40.338078},{"c":40.3177,"h":40.4,"l":40.1757,"n":63,"o":40.38,"t":"2026-10-06T12:15:00Z","v":6625,"vw":40.350597},{"c":40.18,"h":40.3,"l":40.1588,"n":44,"o":40.22,"t":"2026-10-06T12:30:00Z","v":4421,"vw":40.240047},{"c":40.59,"h":40.6399,"l":40.3,"n":398,"o":40.339,"t":"2026-10-06T12:45:00Z","v":84174,"vw":40.396038},{"c":41.08,"h":41.08,"l":40.54,"n":178,"o":40.55,"t":"2026-10-06T13:00:00Z","v":14994,"vw":40.848449},{"c":41,"h":41.379,"l":40.92,"n":321,"o":41,"t":"2026-10-06T13:15:00Z","v":24684,"vw":41.148487},{"c":40.59,"h":41.57,"l":38.43,"n":2232,"o":41.1,"t":"2026-10-06T13:30:00Z","v":283173,"vw":40.294228},{"c":40.7325,"h":41.15,"l":40.215,"n":928,"o":40.66,"t":"2026-10-06T13:45:00Z","v":116984,"vw":40.811308},{"c":40.735,"h":41.12,"l":40.56,"n":497,"o":40.85,"t":"2026-10-06T14:00:00Z","v":50165,"vw":40.879281},{"c":40.58,"h":41.01,"l":39.96,"n":570,"o":40.7601,"t":"2026-10-06T14:15:00Z","v":75369,"vw":40.516892},{"c":40.405,"h":40.6,"l":39.61,"n":356,"o":40.17,"t":"2026-10-06T14:30:00Z","v":47282,"vw":40.045513},{"c":40.7356,"h":40.75,"l":40.35,"n":222,"o":40.4,"t":"2026-10-06T14:45:00Z","v":42754,"vw":40.522892},{"c":40.7097,"h":40.84,"l":40.56,"n":190,"o":40.74,"t":"2026-10-06T15:00:00Z","v":23065,"vw":40.725197},{"c":41.02,"h":41.22,"l":40.77,"n":567,"o":40.77,"t":"2026-10-06T15:15:00Z","v":85579,"vw":41.017592},{"c":41.0938,"h":41.1799,"l":40.83,"n":169,"o":41,"t":"2026-10-06T15:30:00Z","v":29111,"vw":40.979435},{"c":41.64,"h":42,"l":41,"n":1146,"o":41.075,"t":"2026-10-06T15:45:00Z","v":179619,"vw":41.760166},{"c":41.4682,"h":41.71,"l":41.3215,"n":371,"o":41.6163,"t":"2026-10-06T16:00:00Z","v":48575,"vw":41.482162},{"c":41.25,"h":41.82,"l":41.0101,"n":280,"o":41.56,"t":"2026-10-06T16:15:00Z","v":40501,"vw":41.392471},{"c":41.45,"h":41.6201,"l":41.29,"n":136,"o":41.29,"t":"2026-10-06T16:30:00Z","v":26889,"vw":41.409297},{"c":41.495,"h":41.6555,"l":41.35,"n":176,"o":41.4,"t":"2026-10-06T16:45:00Z","v":27250,"vw":41.487626},{"c":41.61,"h":41.65,"l":41.25,"n":119,"o":41.34,"t":"2026-10-06T17:00:00Z","v":16992,"vw":41.501876},{"c":42,"h":42.0597,"l":41.63,"n":626,"o":41.685,"t":"2026-10-06T17:15:00Z","v":123450,"vw":41.958559},{"c":42.09,"h":42.22,"l":41.9525,"n":487,"o":42,"t":"2026-10-06T17:30:00Z","v":62246,"vw":42.124398},{"c":41.97,"h":42.2,"l":41.83,"n":631,"o":42.14,"t":"2026-10-06T17:45:00Z","v":112390,"vw":42.012733},{"c":42.1,"h":42.45,"l":41.955,"n":761,"o":41.97,"t":"2026-10-06T18:00:00Z","v":104877,"vw":42.15808},{"c":41.85,"h":42.17,"l":41.765,"n":444,"o":42.11,"t":"2026-10-06T18:15:00Z","v":85889,"vw":41.995045},{"c":41.8595,"h":41.86,"l":41.5301,"n":358,"o":41.78,"t":"2026-10-06T18:30:00Z","v":40287,"vw":41.698222},{"c":41.86,"h":41.99,"l":41.72,"n":266,"o":41.87,"t":"2026-10-06T18:45:00Z","v":27179,"vw":41.860508},{"c":41.94,"h":42.08,"l":41.665,"n":390,"o":41.86,"t":"2026-10-06T19:00:00Z","v":38129,"vw":41.847672},{"c":41.765,"h":42.05,"l":41.66,"n":454,"o":41.997,"t":"2026-10-06T19:15:00Z","v":63000,"vw":41.827976},{"c":41.91,"h":42.12,"l":41.82,"n":279,"o":41.84,"t":"2026-10-06T19:30:00Z","v":37812,"vw":41.966854},{"c":41.0317,"h":42,"l":41.0301,"n":391,"o":41.9325,"t":"2026-10-06T19:45:00Z","v":49451,"vw":41.602555},{"c":41.0569,"h":41.3,"l":40.95,"n":76,"o":41.05,"t":"2026-10-06T20:00:00Z","v":6347,"vw":41.071445},{"c":41.0434,"h":41.0434,"l":41.0434,"n":2,"o":41.0434,"t":"2026-10-06T20:30:00Z","v":210,"vw":41.0434},{"c":41.19,"h":41.19,"l":41.06,"n":13,"o":41.09,"t":"2026-10-06T20:45:00Z","v":1434,"vw":41.093054},{"c":41.15,"h":41.25,"l":41.15,"n":7,"o":41.25,"t":"2026-10-06T21:00:00Z","v":1043,"vw":41.193563},{"c":41.1,"h":41.1007,"l":41.1,"n":3,"o":41.1007,"t":"2026-10-06T21:15:00Z","v":910,"vw":41.100622},{"c":41.28,"h":41.28,"l":41.28,"n":8,"o":41.28,"t":"2026-10-06T21:30:00Z","v":472,"vw":41.28},{"c":41.38,"h":41.38,"l":41.28,"n":4,"o":41.3,"t":"2026-10-06T21:45:00Z","v":2408,"vw":41.368497},{"c":41.4,"h":41.4,"l":41.29,"n":6,"o":41.29,"t":"2026-10-06T22:00:00Z","v":1704,"vw":41.296803},{"c":41.25,"h":41.28,"l":41.25,"n":12,"o":41.26,"t":"2026-10-06T22:15:00Z","v":912,"vw":41.261732},{"c":41.24,"h":41.392,"l":41.24,"n":8,"o":41.392,"t":"2026-10-06T22:30:00Z","v":883,"vw":41.365206},{"c":41.3,"h":41.3,"l":41.19,"n":8,"o":41.19,"t":"2026-10-06T22:45:00Z","v":635,"vw":41.27092},{"c":41.14,"h":41.14,"l":41.1,"n":9,"o":41.1,"t":"2026-10-06T23:00:00Z","v":5288,"vw":41.100784},{"c":41.276,"h":41.2941,"l":41.06,"n":20,"o":41.1,"t":"2026-10-06T23:15:00Z","v":1961,"vw":41.244019},{"c":41.1595,"h":41.1595,"l":41.1595,"n":1,"o":41.1595,"t":"2026-10-06T23:30:00Z","v":100,"vw":41.1595},{"c":41.16,"h":41.16,"l":41.1591,"n":7,"o":41.1591,"t":"2026-10-06T23:45:00Z","v":300,"vw":41.159573},{"c":39.87,"h":40.8,"l":39.68,"n":300,"o":40.8,"t":"2026-10-07T08:00:00Z","v":22932,"vw":40.226184},{"c":40.35,"h":40.35,"l":39.84,"n":4,"o":39.84,"t":"2026-10-07T08:15:00Z","v":518,"vw":40.232},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-07T08:30:00Z","v":300,"vw":40},{"c":40,"h":40,"l":40,"n":3,"o":40,"t":"2026-10-07T08:45:00Z","v":180,"vw":40},{"c":39.55,"h":39.88,"l":39.37,"n":58,"o":39.88,"t":"2026-10-07T09:00:00Z","v":6725,"vw":39.504532},{"c":39.36,"h":39.44,"l":39.2,"n":35,"o":39.41,"t":"2026-10-07T09:15:00Z","v":4426,"vw":39.323292},{"c":39.3,"h":39.44,"l":39.12,"n":17,"o":39.44,"t":"2026-10-07T09:30:00Z","v":5665,"vw":39.269347},{"c":39.24,"h":39.24,"l":39.08,"n":20,"o":39.11,"t":"2026-10-07T09:45:00Z","v":1666,"vw":39.153677},{"c":39.08,"h":39.28,"l":38.91,"n":72,"o":39.27,"t":"2026-10-07T10:00:00Z","v":4665,"vw":39.057217},{"c":39.32,"h":39.32,"l":39.17,"n":5,"o":39.17,"t":"2026-10-07T10:15:00Z","v":952,"vw":39.259411},{"c":39,"h":39.41,"l":39,"n":26,"o":39.41,"t":"2026-10-07T10:30:00Z","v":1615,"vw":39.115287},{"c":38.8,"h":38.9,"l":38.8,"n":14,"o":38.9,"t":"2026-10-07T10:45:00Z","v":1064,"vw":38.837143},{"c":38.53,"h":38.92,"l":38.15,"n":234,"o":38.86,"t":"2026-10-07T11:00:00Z","v":22191,"vw":38.483458},{"c":38.55,"h":38.6,"l":38.15,"n":140,"o":38.52,"t":"2026-10-07T11:15:00Z","v":11915,"vw":38.368319},{"c":38.12,"h":38.589,"l":38,"n":224,"o":38.41,"t":"2026-10-07T11:30:00Z","v":69802,"vw":38.374124},{"c":38,"h":38.11,"l":37.8,"n":116,"o":38.11,"t":"2026-10-07T11:45:00Z","v":7849,"vw":37.95148},{"c":38.15,"h":38.2,"l":37.85,"n":122,"o":37.9719,"t":"2026-10-07T12:00:00Z","v":16430,"vw":38.075571},{"c":37.89,"h":38.2,"l":37.8,"n":104,"o":38.12,"t":"2026-10-07T12:15:00Z","v":9858,"vw":37.939315},{"c":38.11,"h":38.2,"l":37.81,"n":95,"o":37.81,"t":"2026-10-07T12:30:00Z","v":12040,"vw":38.109656},{"c":38.12,"h":38.2,"l":37.9,"n":63,"o":38.01,"t":"2026-10-07T12:45:00Z","v":6290,"vw":38.074735},{"c":38.29,"h":38.35,"l":38.01,"n":44,"o":38.23,"t":"2026-10-07T13:00:00Z","v":6779,"vw":38.195219},{"c":38,"h":38.56,"l":38,"n":413,"o":38.49,"t":"2026-10-07T13:15:00Z","v":30862,"vw":38.336273},{"c":40.005,"h":41.3266,"l":38,"n":2097,"o":38.09,"t":"2026-10-07T13:30:00Z","v":348200,"vw":39.769721},{"c":40.19,"h":40.19,"l":39.35,"n":593,"o":39.9,"t":"2026-10-07T13:45:00Z","v":71061,"vw":39.753462},{"c":39.8,"h":40.09,"l":39.3,"n":323,"o":40.09,"t":"2026-10-07T14:00:00Z","v":54984,"vw":39.580911},{"c":39.696,"h":39.81,"l":39.5,"n":261,"o":39.75,"t":"2026-10-07T14:15:00Z","v":50917,"vw":39.652269},{"c":38.67,"h":39.7,"l":38.67,"n":568,"o":39.7,"t":"2026-10-07T14:30:00Z","v":113370,"vw":39.193071},{"c":38.885,"h":38.885,"l":38.41,"n":595,"o":38.66,"t":"2026-10-07T14:45:00Z","v":108546,"vw":38.593916},{"c":38.65,"h":38.855,"l":38.49,"n":366,"o":38.855,"t":"2026-10-07T15:00:00Z","v":92907,"vw":38.639156},{"c":38.4,"h":38.7,"l":38.25,"n":317,"o":38.7,"t":"2026-10-07T15:15:00Z","v":71211,"vw":38.498561},{"c":39,"h":39,"l":38.34,"n":214,"o":38.34,"t":"2026-10-07T15:30:00Z","v":28042,"vw":38.761421},{"c":39.119,"h":39.119,"l":38.88,"n":239,"o":38.9,"t":"2026-10-07T15:45:00Z","v":32514,"vw":38.996716},{"c":38.8294,"h":39.07,"l":38.6742,"n":218,"o":39.07,"t":"2026-10-07T16:00:00Z","v":22054,"vw":38.967944},{"c":38.73,"h":38.93,"l":38.71,"n":139,"o":38.74,"t":"2026-10-07T16:15:00Z","v":15678,"vw":38.857855},{"c":38.7,"h":38.79,"l":38.42,"n":172,"o":38.75,"t":"2026-10-07T16:30:00Z","v":19542,"vw":38.547504},{"c":39.1351,"h":39.169,"l":38.76,"n":173,"o":38.76,"t":"2026-10-07T16:45:00Z","v":24826,"vw":39.050169},{"c":39.38,"h":39.57,"l":39.01,"n":255,"o":39.11,"t":"2026-10-07T17:00:00Z","v":30597,"vw":39.386947},{"c":39.44,"h":39.5,"l":39.3,"n":88,"o":39.49,"t":"2026-10-07T17:15:00Z","v":13589,"vw":39.382756},{"c":39.38,"h":39.5,"l":39.3,"n":86,"o":39.35,"t":"2026-10-07T17:30:00Z","v":10711,"vw":39.403548},{"c":39.43,"h":39.53,"l":39.2629,"n":103,"o":39.435,"t":"2026-10-07T17:45:00Z","v":18510,"vw":39.383655},{"c":39.235,"h":39.55,"l":39.22,"n":75,"o":39.5,"t":"2026-10-07T18:00:00Z","v":7537,"vw":39.41627},{"c":39.33,"h":39.33,"l":39.2,"n":45,"o":39.25,"t":"2026-10-07T18:15:00Z","v":10345,"vw":39.253012},{"c":38.7,"h":39.33,"l":38.6,"n":163,"o":39.33,"t":"2026-10-07T18:30:00Z","v":16274,"vw":38.887648},{"c":38.76,"h":38.8802,"l":38.73,"n":104,"o":38.85,"t":"2026-10-07T18:45:00Z","v":11363,"vw":38.797443},{"c":38.6038,"h":38.76,"l":38.44,"n":163,"o":38.76,"t":"2026-10-07T19:00:00Z","v":19020,"vw":38.571694},{"c":38.8872,"h":38.92,"l":38.53,"n":118,"o":38.57,"t":"2026-10-07T19:15:00Z","v":14014,"vw":38.744581},{"c":39.42,"h":39.56,"l":38.81,"n":228,"o":38.81,"t":"2026-10-07T19:30:00Z","v":27116,"vw":39.227404},{"c":39.85,"h":40.0501,"l":39.4,"n":512,"o":39.4,"t":"2026-10-07T19:45:00Z","v":78794,"vw":39.766774},{"c":39.75,"h":39.89,"l":39.6,"n":58,"o":39.89,"t":"2026-10-07T20:00:00Z","v":8097,"vw":39.70767},{"c":39.61,"h":39.63,"l":39.5528,"n":32,"o":39.63,"t":"2026-10-07T20:15:00Z","v":2078,"vw":39.598781},{"c":39.7,"h":39.7,"l":39.52,"n":17,"o":39.52,"t":"2026-10-07T20:30:00Z","v":2931,"vw":39.682424},{"c":39.77,"h":39.77,"l":39.67,"n":4,"o":39.67,"t":"2026-10-07T20:45:00Z","v":477,"vw":39.697311},{"c":39.75,"h":39.75,"l":39.75,"n":3,"o":39.75,"t":"2026-10-07T21:00:00Z","v":199,"vw":39.75},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-07T21:15:00Z","v":123,"vw":39.62},{"c":39.62,"h":39.62,"l":39.62,"n":2,"o":39.62,"t":"2026-10-07T21:30:00Z","v":124,"vw":39.62},{"c":39.9033,"h":39.9033,"l":39.9033,"n":2,"o":39.9033,"t":"2026-10-07T21:45:00Z","v":287,"vw":39.9033},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-07T22:15:00Z","v":150,"vw":39.63},{"c":39.62,"h":39.8,"l":39.62,"n":5,"o":39.8,"t":"2026-10-07T22:30:00Z","v":1336,"vw":39.67903},{"c":39.764,"h":39.79,"l":39.764,"n":5,"o":39.79,"t":"2026-10-07T22:45:00Z","v":862,"vw":39.777},{"c":39.652,"h":39.74,"l":39.652,"n":5,"o":39.74,"t":"2026-10-07T23:00:00Z","v":715,"vw":39.684789},{"c":39.6508,"h":39.7895,"l":39.6508,"n":3,"o":39.7895,"t":"2026-10-07T23:15:00Z","v":394,"vw":39.696786},{"c":40,"h":40.05,"l":39.72,"n":441,"o":39.73,"t":"2026-10-07T23:30:00Z","v":71268,"vw":39.859607},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-07T23:45:00Z","v":200,"vw":39.81},{"c":37.98,"h":39.6,"l":37.5,"n":708,"o":38,"t":"2026-10-08T08:00:00Z","v":114374,"vw":38.406279},{"c":38.42,"h":38.42,"l":37.88,"n":119,"o":37.88,"t":"2026-10-08T08:15:00Z","v":28202,"vw":38.020856},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-08T08:45:00Z","v":400,"vw":38.4},{"c":38.21,"h":38.21,"l":38.18,"n":5,"o":38.21,"t":"2026-10-08T09:00:00Z","v":1201,"vw":38.1975},{"c":38.42,"h":38.42,"l":38.39,"n":8,"o":38.39,"t":"2026-10-08T09:30:00Z","v":370,"vw":38.405},{"c":38.1,"h":38.22,"l":38.1,"n":19,"o":38.22,"t":"2026-10-08T10:00:00Z","v":1352,"vw":38.205321},{"c":38.24,"h":38.24,"l":37.82,"n":73,"o":38,"t":"2026-10-08T10:15:00Z","v":17548,"vw":37.997264},{"c":37.65,"h":37.76,"l":37.6,"n":26,"o":37.76,"t":"2026-10-08T10:30:00Z","v":3663,"vw":37.67131},{"c":38,"h":38.02,"l":37.91,"n":119,"o":37.91,"t":"2026-10-08T10:45:00Z","v":39272,"vw":37.997683},{"c":38.29,"h":38.29,"l":37.7788,"n":208,"o":38.09,"t":"2026-10-08T11:00:00Z","v":19071,"vw":38.029029},{"c":37.82,"h":38.19,"l":37.7,"n":205,"o":38.09,"t":"2026-10-08T11:15:00Z","v":36006,"vw":37.986176},{"c":37.94,"h":38.01,"l":37.7,"n":32,"o":37.85,"t":"2026-10-08T11:30:00Z","v":2958,"vw":37.855967},{"c":38,"h":38.0542,"l":37.88,"n":35,"o":38,"t":"2026-10-08T11:45:00Z","v":3112,"vw":38.007343},{"c":37.83,"h":38.022,"l":37.78,"n":32,"o":37.88,"t":"2026-10-08T12:00:00Z","v":3044,"vw":37.916413},{"c":38.16,"h":38.16,"l":37.7,"n":114,"o":37.77,"t":"2026-10-08T12:15:00Z","v":15806,"vw":37.792639},{"c":37.87,"h":38.16,"l":37.7,"n":47,"o":37.91,"t":"2026-10-08T12:30:00Z","v":6335,"vw":37.856805},{"c":37.8,"h":37.99,"l":37.8,"n":20,"o":37.99,"t":"2026-10-08T12:45:00Z","v":1592,"vw":37.831572},{"c":38.16,"h":38.2289,"l":38.09,"n":59,"o":38.15,"t":"2026-10-08T13:00:00Z","v":10055,"vw":38.150441},{"c":37.68,"h":38.25,"l":37.68,"n":109,"o":38.2,"t":"2026-10-08T13:15:00Z","v":9935,"vw":38.071471},{"c":37.49,"h":38.68,"l":36.68,"n":1802,"o":38.03,"t":"2026-10-08T13:30:00Z","v":238405,"vw":37.504108},{"c":36.0001,"h":37.479,"l":35.62,"n":1820,"o":37.479,"t":"2026-10-08T13:45:00Z","v":169900,"vw":36.276551},{"c":36.0376,"h":36.78,"l":35.855,"n":1042,"o":36.08,"t":"2026-10-08T14:00:00Z","v":114029,"vw":36.311706},{"c":37.47,"h":37.75,"l":36,"n":1261,"o":36.0402,"t":"2026-10-08T14:15:00Z","v":165974,"vw":36.914164},{"c":37.03,"h":37.53,"l":36.96,"n":590,"o":37.43,"t":"2026-10-08T14:30:00Z","v":82955,"vw":37.303221},{"c":36.52,"h":37.1031,"l":36.23,"n":377,"o":37.1031,"t":"2026-10-08T14:45:00Z","v":53393,"vw":36.717315},{"c":36.01,"h":36.66,"l":35.8,"n":1622,"o":36.42,"t":"2026-10-08T15:00:00Z","v":232230,"vw":36.096844},{"c":35.908,"h":36.3243,"l":35.86,"n":813,"o":36,"t":"2026-10-08T15:15:00Z","v":105656,"vw":36.051909},{"c":35.74,"h":35.9325,"l":35.45,"n":1445,"o":35.9,"t":"2026-10-08T15:30:00Z","v":175675,"vw":35.616188},{"c":35.76,"h":36.02,"l":35.58,"n":272,"o":35.7792,"t":"2026-10-08T15:45:00Z","v":44420,"vw":35.830685},{"c":35.9,"h":35.95,"l":35.53,"n":302,"o":35.7678,"t":"2026-10-08T16:00:00Z","v":28226,"vw":35.763062},{"c":36.17,"h":36.45,"l":35.86,"n":445,"o":35.86,"t":"2026-10-08T16:15:00Z","v":61713,"vw":36.214139},{"c":35.635,"h":36.235,"l":35.18,"n":678,"o":36.1525,"t":"2026-10-08T16:30:00Z","v":64624,"vw":35.690169},{"c":33.5997,"h":35.71,"l":33.42,"n":2179,"o":35.635,"t":"2026-10-08T16:45:00Z","v":273740,"vw":34.188722},{"c":33.82,"h":33.8888,"l":32.54,"n":1469,"o":33.54,"t":"2026-10-08T17:00:00Z","v":208077,"vw":33.233269},{"c":33.195,"h":33.91,"l":32.8101,"n":857,"o":33.865,"t":"2026-10-08T17:15:00Z","v":118370,"vw":33.257528},{"c":33.26,"h":33.5647,"l":32.975,"n":645,"o":33.26,"t":"2026-10-08T17:30:00Z","v":104311,"vw":33.257039},{"c":33.64,"h":33.82,"l":32.88,"n":650,"o":33.285,"t":"2026-10-08T17:45:00Z","v":115527,"vw":33.183667},{"c":33.8185,"h":33.96,"l":33.4,"n":418,"o":33.63,"t":"2026-10-08T18:00:00Z","v":53851,"vw":33.688098},{"c":34.2063,"h":34.5458,"l":33.86,"n":492,"o":33.86,"t":"2026-10-08T18:15:00Z","v":53396,"vw":34.307328},{"c":34.35,"h":34.4699,"l":34.03,"n":198,"o":34.3,"t":"2026-10-08T18:30:00Z","v":20722,"vw":34.231292},{"c":33.99,"h":34.4,"l":33.9308,"n":301,"o":34.35,"t":"2026-10-08T18:45:00Z","v":46272,"vw":34.078436},{"c":33.535,"h":33.98,"l":33.23,"n":399,"o":33.98,"t":"2026-10-08T19:00:00Z","v":76409,"vw":33.556804},{"c":33.73,"h":34.22,"l":33.44,"n":251,"o":33.5,"t":"2026-10-08T19:15:00Z","v":37762,"vw":33.831558},{"c":33.8086,"h":33.8189,"l":33.4,"n":492,"o":33.7012,"t":"2026-10-08T19:30:00Z","v":59237,"vw":33.582909},{"c":34.83,"h":34.88,"l":33.7203,"n":842,"o":33.83,"t":"2026-10-08T19:45:00Z","v":114774,"vw":34.397018},{"c":35.02,"h":35.28,"l":34.7,"n":239,"o":34.7,"t":"2026-10-08T20:00:00Z","v":24905,"vw":35.026185},{"c":35.05,"h":35.1,"l":35.02,"n":123,"o":35.02,"t":"2026-10-08T20:15:00Z","v":10027,"vw":35.069953},{"c":35.03,"h":35.15,"l":35.01,"n":57,"o":35.15,"t":"2026-10-08T20:30:00Z","v":11281,"vw":35.060057},{"c":34.92,"h":34.93,"l":34.92,"n":2,"o":34.93,"t":"2026-10-08T20:45:00Z","v":987,"vw":34.928105},{"c":34.9,"h":35.04,"l":34.9,"n":28,"o":34.98,"t":"2026-10-08T21:00:00Z","v":8306,"vw":35.002953},{"c":35.019,"h":35.04,"l":34.91,"n":7,"o":35.04,"t":"2026-10-08T21:15:00Z","v":5665,"vw":35.033957},{"c":35.04,"h":35.04,"l":34.95,"n":18,"o":34.99,"t":"2026-10-08T21:30:00Z","v":1683,"vw":34.990358},{"c":35.05,"h":35.05,"l":35,"n":15,"o":35.0396,"t":"2026-10-08T21:45:00Z","v":1093,"vw":35.027904},{"c":35,"h":35.08,"l":35,"n":3,"o":35.08,"t":"2026-10-08T22:00:00Z","v":563,"vw":35.014652},{"c":35.2,"h":35.27,"l":35.1,"n":33,"o":35.1,"t":"2026-10-08T22:15:00Z","v":2953,"vw":35.179559},{"c":35.15,"h":35.23,"l":35.15,"n":16,"o":35.23,"t":"2026-10-08T22:30:00Z","v":1434,"vw":35.181292},{"c":35.05,"h":35.1181,"l":35.0103,"n":16,"o":35.11,"t":"2026-10-08T22:45:00Z","v":1403,"vw":35.057384},{"c":35.1,"h":35.19,"l":35.1,"n":4,"o":35.19,"t":"2026-10-08T23:00:00Z","v":462,"vw":35.121127},{"c":34.9,"h":34.951,"l":34.9,"n":9,"o":34.951,"t":"2026-10-08T23:15:00Z","v":776,"vw":34.942639},{"c":34.85,"h":34.9,"l":34.85,"n":13,"o":34.88,"t":"2026-10-08T23:30:00Z","v":967,"vw":34.868917},{"c":34.7,"h":34.8,"l":34.7,"n":29,"o":34.8,"t":"2026-10-08T23:45:00Z","v":1285,"vw":34.774763},{"c":36.96,"h":37.02,"l":36.28,"n":1021,"o":36.28,"t":"2026-10-09T08:00:00Z","v":124609,"vw":36.758972},{"c":37,"h":37,"l":36.75,"n":14,"o":36.9,"t":"2026-10-09T08:15:00Z","v":1544,"vw":36.843635},{"c":36.98,"h":37,"l":36.98,"n":24,"o":36.99,"t":"2026-10-09T08:30:00Z","v":6648,"vw":36.990767},{"c":36.91,"h":37,"l":36.87,"n":25,"o":36.97,"t":"2026-10-09T08:45:00Z","v":3274,"vw":36.97566},{"c":36.53,"h":36.68,"l":36.5,"n":20,"o":36.68,"t":"2026-10-09T09:00:00Z","v":1988,"vw":36.624759},{"c":36.46,"h":36.51,"l":36.45,"n":16,"o":36.45,"t":"2026-10-09T09:15:00Z","v":2214,"vw":36.486221},{"c":36.45,"h":36.46,"l":36.45,"n":6,"o":36.46,"t":"2026-10-09T09:45:00Z","v":369,"vw":36.454259},{"c":36.55,"h":36.55,"l":36.38,"n":3,"o":36.38,"t":"2026-10-09T10:00:00Z","v":719,"vw":36.412903},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-10-09T10:15:00Z","v":100,"vw":36.45},{"c":36.15,"h":36.35,"l":36.15,"n":59,"o":36.35,"t":"2026-10-09T10:30:00Z","v":4808,"vw":36.231463},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-10-09T10:45:00Z","v":117,"vw":36.34},{"c":35.8427,"h":36.5,"l":35.81,"n":102,"o":36.36,"t":"2026-10-09T11:00:00Z","v":15706,"vw":36.129595},{"c":36.2,"h":36.2,"l":35.86,"n":36,"o":35.86,"t":"2026-10-09T11:15:00Z","v":3653,"vw":36.083889},{"c":36.277,"h":36.37,"l":36.02,"n":44,"o":36.2888,"t":"2026-10-09T11:30:00Z","v":6297,"vw":36.25943},{"c":36.01,"h":36.36,"l":36.01,"n":51,"o":36.3047,"t":"2026-10-09T11:45:00Z","v":5651,"vw":36.280775},{"c":35.8717,"h":36.19,"l":35.8717,"n":92,"o":36.12,"t":"2026-10-09T12:00:00Z","v":11048,"vw":35.952445},{"c":35.95,"h":35.9661,"l":35.86,"n":61,"o":35.87,"t":"2026-10-09T12:15:00Z","v":3177,"vw":35.927727},{"c":35.7,"h":35.89,"l":35.7,"n":55,"o":35.86,"t":"2026-10-09T12:30:00Z","v":7489,"vw":35.800497},{"c":35.9,"h":35.9,"l":35.61,"n":28,"o":35.65,"t":"2026-10-09T12:45:00Z","v":2596,"vw":35.724171},{"c":36.48,"h":36.69,"l":35.82,"n":462,"o":35.97,"t":"2026-10-09T13:00:00Z","v":36527,"vw":36.375818},{"c":35.6,"h":36.62,"l":35.6,"n":286,"o":36.49,"t":"2026-10-09T13:15:00Z","v":30847,"vw":36.112815},{"c":34.83,"h":35.93,"l":34.5,"n":1204,"o":35.81,"t":"2026-10-09T13:30:00Z","v":195003,"vw":35.089008},{"c":34.72,"h":34.99,"l":34.3101,"n":540,"o":34.835,"t":"2026-10-09T13:45:00Z","v":89433,"vw":34.615476},{"c":34.87,"h":35.35,"l":34.41,"n":496,"o":35,"t":"2026-10-09T14:00:00Z","v":66316,"vw":34.986358},{"c":34.68,"h":34.9454,"l":34.55,"n":425,"o":34.9454,"t":"2026-10-09T14:15:00Z","v":164907,"vw":34.679052},{"c":34.87,"h":35.1323,"l":34.65,"n":241,"o":34.85,"t":"2026-10-09T14:30:00Z","v":29951,"vw":34.899412},{"c":35.2709,"h":35.66,"l":34.84,"n":461,"o":34.88,"t":"2026-10-09T14:45:00Z","v":75121,"vw":35.323707},{"c":35.405,"h":35.4754,"l":35.07,"n":153,"o":35.3999,"t":"2026-10-09T15:00:00Z","v":23586,"vw":35.30401},{"c":34.96,"h":35.43,"l":34.96,"n":151,"o":35.33,"t":"2026-10-09T15:15:00Z","v":22507,"vw":35.250436},{"c":34.89,"h":35.055,"l":34.75,"n":103,"o":34.96,"t":"2026-10-09T15:30:00Z","v":9544,"vw":34.85166},{"c":34.83,"h":34.9,"l":34.761,"n":95,"o":34.88,"t":"2026-10-09T15:45:00Z","v":12669,"vw":34.81832},{"c":34.87,"h":35.074,"l":34.68,"n":114,"o":34.755,"t":"2026-10-09T16:00:00Z","v":15182,"vw":34.879431},{"c":34.88,"h":34.88,"l":34.6601,"n":97,"o":34.85,"t":"2026-10-09T16:15:00Z","v":7536,"vw":34.755656},{"c":34.95,"h":35.1998,"l":34.875,"n":85,"o":34.875,"t":"2026-10-09T16:30:00Z","v":14694,"vw":35.03568},{"c":35.2256,"h":35.27,"l":35,"n":117,"o":35.045,"t":"2026-10-09T16:45:00Z","v":22795,"vw":35.16535},{"c":35.3988,"h":35.4,"l":35.2,"n":100,"o":35.2671,"t":"2026-10-09T17:00:00Z","v":17886,"vw":35.270898},{"c":35.78,"h":35.78,"l":35.38,"n":229,"o":35.4,"t":"2026-10-09T17:15:00Z","v":43109,"vw":35.541989},{"c":35.92,"h":36,"l":35.71,"n":325,"o":35.735,"t":"2026-10-09T17:30:00Z","v":46626,"vw":35.840351},{"c":35.89,"h":36.08,"l":35.8501,"n":273,"o":35.9368,"t":"2026-10-09T17:45:00Z","v":43431,"vw":35.96808},{"c":36,"h":36.06,"l":35.87,"n":246,"o":35.905,"t":"2026-10-09T18:00:00Z","v":57129,"vw":35.98748},{"c":36.0124,"h":36.27,"l":35.9304,"n":140,"o":35.9867,"t":"2026-10-09T18:15:00Z","v":18958,"vw":36.072194},{"c":35.985,"h":36,"l":35.75,"n":158,"o":35.97,"t":"2026-10-09T18:30:00Z","v":36038,"vw":35.887983},{"c":36.21,"h":36.2399,"l":35.985,"n":132,"o":35.985,"t":"2026-10-09T18:45:00Z","v":21875,"vw":36.127411},{"c":36.32,"h":36.3999,"l":36.11,"n":188,"o":36.2,"t":"2026-10-09T19:00:00Z","v":48606,"vw":36.232544},{"c":36.33,"h":36.69,"l":36.32,"n":380,"o":36.36,"t":"2026-10-09T19:15:00Z","v":88423,"vw":36.566645},{"c":36.175,"h":36.47,"l":36.07,"n":194,"o":36.34,"t":"2026-10-09T19:30:00Z","v":30048,"vw":36.240056},{"c":36.63,"h":36.68,"l":36.09,"n":502,"o":36.21,"t":"2026-10-09T19:45:00Z","v":74767,"vw":36.401632},{"c":36.5,"h":36.7,"l":36.47,"n":100,"o":36.68,"t":"2026-10-09T20:00:00Z","v":12774,"vw":36.616452},{"c":36.56,"h":36.6,"l":36.5,"n":13,"o":36.5,"t":"2026-10-09T20:15:00Z","v":3473,"vw":36.513279},{"c":36.5,"h":36.5,"l":36.4275,"n":9,"o":36.5,"t":"2026-10-09T20:30:00Z","v":915,"vw":36.471631},{"c":36.47,"h":36.47,"l":36.47,"n":1,"o":36.47,"t":"2026-10-09T20:45:00Z","v":155,"vw":36.47},{"c":36.58,"h":36.58,"l":36.58,"n":1,"o":36.58,"t":"2026-10-09T21:00:00Z","v":1500,"vw":36.58},{"c":36.4,"h":36.5,"l":36.2837,"n":18,"o":36.4,"t":"2026-10-09T21:15:00Z","v":2867,"vw":36.40413},{"c":36.5,"h":36.57,"l":36.42,"n":12,"o":36.42,"t":"2026-10-09T21:30:00Z","v":1400,"vw":36.509748},{"c":36.25,"h":36.58,"l":36.25,"n":10,"o":36.42,"t":"2026-10-09T21:45:00Z","v":5350,"vw":36.299066},{"c":36.35,"h":36.47,"l":36.35,"n":19,"o":36.4,"t":"2026-10-09T22:00:00Z","v":1501,"vw":36.380756},{"c":36.38,"h":36.38,"l":36.38,"n":2,"o":36.38,"t":"2026-10-09T22:15:00Z","v":300,"vw":36.38},{"c":36.4499,"h":36.45,"l":36.3001,"n":16,"o":36.3003,"t":"2026-10-09T22:30:00Z","v":5920,"vw":36.391001},{"c":36.36,"h":36.36,"l":36.36,"n":10,"o":36.36,"t":"2026-10-09T23:00:00Z","v":680,"vw":36.36},{"c":36.45,"h":36.45,"l":36.35,"n":27,"o":36.35,"t":"2026-10-09T23:15:00Z","v":3339,"vw":36.444735},{"c":36.39,"h":36.44,"l":36.35,"n":20,"o":36.4202,"t":"2026-10-09T23:30:00Z","v":2951,"vw":36.404407},{"c":36.3845,"h":36.3845,"l":36.3,"n":5,"o":36.3201,"t":"2026-10-09T23:45:00Z","v":954,"vw":36.323244},{"c":36.18,"h":37.09,"l":36,"n":368,"o":36.62,"t":"2026-10-12T08:00:00Z","v":29675,"vw":36.418811},{"c":35.65,"h":36.07,"l":35.65,"n":22,"o":36.06,"t":"2026-10-12T08:15:00Z","v":5999,"vw":35.722716},{"c":35.3,"h":35.7,"l":35.26,"n":34,"o":35.7,"t":"2026-10-12T08:30:00Z","v":4045,"vw":35.414057},{"c":35.2,"h":35.3,"l":35.2,"n":17,"o":35.3,"t":"2026-10-12T08:45:00Z","v":1132,"vw":35.260499},{"c":35.46,"h":35.49,"l":35.4,"n":10,"o":35.49,"t":"2026-10-12T09:00:00Z","v":1043,"vw":35.450225},{"c":35.51,"h":35.51,"l":35.43,"n":2,"o":35.43,"t":"2026-10-12T09:15:00Z","v":300,"vw":35.456667},{"c":35.8,"h":35.8,"l":35.6,"n":10,"o":35.6,"t":"2026-10-12T09:30:00Z","v":1534,"vw":35.683656},{"c":35.8,"h":35.8,"l":35.8,"n":4,"o":35.8,"t":"2026-10-12T10:00:00Z","v":460,"vw":35.8},{"c":35.85,"h":35.85,"l":35.79,"n":8,"o":35.79,"t":"2026-10-12T10:15:00Z","v":570,"vw":35.806791},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-10-12T10:45:00Z","v":109,"vw":35.84},{"c":35.5,"h":36.08,"l":35.4207,"n":56,"o":36.08,"t":"2026-10-12T11:00:00Z","v":8384,"vw":35.611379},{"c":35.58,"h":35.66,"l":35.5228,"n":33,"o":35.55,"t":"2026-10-12T11:15:00Z","v":3140,"vw":35.600369},{"c":35.4196,"h":35.6,"l":35.4196,"n":33,"o":35.58,"t":"2026-10-12T11:30:00Z","v":2990,"vw":35.51391},{"c":35.5,"h":35.59,"l":35.5,"n":7,"o":35.59,"t":"2026-10-12T11:45:00Z","v":433,"vw":35.532122},{"c":35.1,"h":35.4,"l":35.1,"n":34,"o":35.4,"t":"2026-10-12T12:00:00Z","v":2035,"vw":35.226},{"c":35.45,"h":35.66,"l":35.338,"n":32,"o":35.45,"t":"2026-10-12T12:15:00Z","v":3208,"vw":35.561885},{"c":35.3,"h":35.622,"l":35.3,"n":15,"o":35.622,"t":"2026-10-12T12:30:00Z","v":1323,"vw":35.412763},{"c":35.35,"h":35.36,"l":35.2173,"n":15,"o":35.28,"t":"2026-10-12T12:45:00Z","v":1105,"vw":35.315766},{"c":35.39,"h":35.57,"l":35.37,"n":22,"o":35.39,"t":"2026-10-12T13:00:00Z","v":2558,"vw":35.448835},{"c":35.19,"h":35.37,"l":34.7308,"n":203,"o":35.3,"t":"2026-10-12T13:15:00Z","v":11475,"vw":35.015052},{"c":33.56,"h":35.325,"l":32.91,"n":1891,"o":35.22,"t":"2026-10-12T13:30:00Z","v":233218,"vw":33.769289},{"c":33.55,"h":33.925,"l":33.0324,"n":833,"o":33.57,"t":"2026-10-12T13:45:00Z","v":104430,"vw":33.475846},{"c":32.97,"h":33.7,"l":32.56,"n":1126,"o":33.545,"t":"2026-10-12T14:00:00Z","v":158277,"vw":32.926407},{"c":32.2771,"h":33.4,"l":32.03,"n":1099,"o":33.005,"t":"2026-10-12T14:15:00Z","v":139014,"vw":32.544069},{"c":31.64,"h":32.2769,"l":31.64,"n":1082,"o":32.2,"t":"2026-10-12T14:30:00Z","v":121068,"vw":31.929575},{"c":31.745,"h":31.89,"l":31.51,"n":986,"o":31.67,"t":"2026-10-12T14:45:00Z","v":135552,"vw":31.700585},{"c":31.41,"h":31.8,"l":31.31,"n":892,"o":31.7,"t":"2026-10-12T15:00:00Z","v":102061,"vw":31.523057},{"c":31.19,"h":31.45,"l":30.95,"n":1432,"o":31.37,"t":"2026-10-12T15:15:00Z","v":205317,"vw":31.20639},{"c":31.9,"h":31.95,"l":31.15,"n":538,"o":31.28,"t":"2026-10-12T15:30:00Z","v":82331,"vw":31.536444},{"c":32.11,"h":32.22,"l":31.7,"n":606,"o":31.95,"t":"2026-10-12T15:45:00Z","v":92526,"vw":31.95415},{"c":32.2,"h":32.54,"l":31.89,"n":397,"o":32,"t":"2026-10-12T16:00:00Z","v":51987,"vw":32.174493},{"c":31.615,"h":32.2511,"l":31.57,"n":256,"o":32.18,"t":"2026-10-12T16:15:00Z","v":27158,"vw":31.888588},{"c":31.43,"h":31.7,"l":31.3704,"n":294,"o":31.645,"t":"2026-10-12T16:30:00Z","v":36046,"vw":31.554891},{"c":30.89,"h":31.39,"l":30.89,"n":695,"o":31.37,"t":"2026-10-12T16:45:00Z","v":72927,"vw":31.067734},{"c":30.97,"h":31.2181,"l":30.77,"n":545,"o":30.91,"t":"2026-10-12T17:00:00Z","v":58460,"vw":31.008227},{"c":31.48,"h":31.75,"l":30.945,"n":276,"o":30.945,"t":"2026-10-12T17:15:00Z","v":39487,"vw":31.463763},{"c":31.3,"h":31.532,"l":31.3,"n":162,"o":31.4201,"t":"2026-10-12T17:30:00Z","v":19313,"vw":31.371608},{"c":31.25,"h":31.5136,"l":31.18,"n":301,"o":31.2,"t":"2026-10-12T17:45:00Z","v":41581,"vw":31.35334},{"c":31.4515,"h":31.4515,"l":31.0801,"n":138,"o":31.18,"t":"2026-10-12T18:00:00Z","v":13377,"vw":31.286767},{"c":31.4925,"h":31.52,"l":31.36,"n":135,"o":31.46,"t":"2026-10-12T18:15:00Z","v":14370,"vw":31.45862},{"c":31.76,"h":31.78,"l":31.43,"n":199,"o":31.4747,"t":"2026-10-12T18:30:00Z","v":28648,"vw":31.616165},{"c":31.51,"h":31.82,"l":31.391,"n":310,"o":31.8,"t":"2026-10-12T18:45:00Z","v":36873,"vw":31.528366},{"c":31.635,"h":31.7499,"l":31.5,"n":150,"o":31.51,"t":"2026-10-12T19:00:00Z","v":18876,"vw":31.605636},{"c":31.73,"h":31.74,"l":31.31,"n":161,"o":31.66,"t":"2026-10-12T19:15:00Z","v":18860,"vw":31.631585},{"c":31.665,"h":32.0798,"l":31.5413,"n":427,"o":31.77,"t":"2026-10-12T19:30:00Z","v":61939,"vw":31.929924},{"c":31.965,"h":32.18,"l":31.5503,"n":461,"o":31.7699,"t":"2026-10-12T19:45:00Z","v":74106,"vw":31.967808},{"c":32,"h":32.05,"l":31.8017,"n":94,"o":31.99,"t":"2026-10-12T20:00:00Z","v":11710,"vw":31.998447},{"c":31.8655,"h":31.9614,"l":31.864,"n":9,"o":31.9614,"t":"2026-10-12T20:15:00Z","v":1559,"vw":31.919913},{"c":31.8685,"h":31.95,"l":31.8685,"n":7,"o":31.95,"t":"2026-10-12T20:30:00Z","v":2020,"vw":31.91625},{"c":31.95,"h":31.977,"l":31.93,"n":19,"o":31.95,"t":"2026-10-12T20:45:00Z","v":1811,"vw":31.95936},{"c":31.949,"h":31.949,"l":31.92,"n":6,"o":31.92,"t":"2026-10-12T21:00:00Z","v":763,"vw":31.93552},{"c":31.969,"h":31.969,"l":31.92,"n":6,"o":31.92,"t":"2026-10-12T21:15:00Z","v":800,"vw":31.92844},{"c":31.87,"h":31.9781,"l":31.87,"n":13,"o":31.97,"t":"2026-10-12T21:30:00Z","v":981,"vw":31.940125},{"c":31.7019,"h":31.86,"l":31.7,"n":33,"o":31.85,"t":"2026-10-12T21:45:00Z","v":5028,"vw":31.7841},{"c":31.89,"h":31.89,"l":31.79,"n":7,"o":31.79,"t":"2026-10-12T22:00:00Z","v":765,"vw":31.827953},{"c":31.75,"h":31.87,"l":31.7419,"n":5,"o":31.7419,"t":"2026-10-12T22:15:00Z","v":2000,"vw":31.76638},{"c":31.81,"h":31.81,"l":31.76,"n":5,"o":31.81,"t":"2026-10-12T22:30:00Z","v":650,"vw":31.790769},{"c":31.71,"h":31.8,"l":31.71,"n":5,"o":31.8,"t":"2026-10-12T22:45:00Z","v":324,"vw":31.74},{"c":31.5,"h":31.7489,"l":31.5,"n":33,"o":31.7489,"t":"2026-10-12T23:00:00Z","v":7696,"vw":31.654879},{"c":31.4,"h":31.5,"l":31.28,"n":49,"o":31.5,"t":"2026-10-12T23:15:00Z","v":6346,"vw":31.374426},{"c":31.24,"h":31.3,"l":31.15,"n":35,"o":31.28,"t":"2026-10-12T23:30:00Z","v":5175,"vw":31.242125},{"c":31.15,"h":31.27,"l":31.15,"n":60,"o":31.2,"t":"2026-10-12T23:45:00Z","v":5645,"vw":31.196744},{"c":30.5,"h":31.12,"l":29.9,"n":556,"o":30.41,"t":"2026-10-13T08:00:00Z","v":54110,"vw":30.26455},{"c":30.8,"h":30.8,"l":30.51,"n":27,"o":30.51,"t":"2026-10-13T08:15:00Z","v":3114,"vw":30.683508},{"c":31.15,"h":31.15,"l":30.96,"n":20,"o":31,"t":"2026-10-13T08:30:00Z","v":2848,"vw":31.023808},{"c":30.95,"h":31.24,"l":30.91,"n":34,"o":31.16,"t":"2026-10-13T08:45:00Z","v":7054,"vw":31.123978},{"c":30.85,"h":30.97,"l":30.71,"n":15,"o":30.9,"t":"2026-10-13T09:00:00Z","v":1707,"vw":30.856182},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-13T09:15:00Z","v":200,"vw":30.81},{"c":30.71,"h":30.87,"l":30.71,"n":12,"o":30.84,"t":"2026-10-13T09:30:00Z","v":2032,"vw":30.794947},{"c":30.67,"h":30.7,"l":30.67,"n":12,"o":30.7,"t":"2026-10-13T09:45:00Z","v":716,"vw":30.691609},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-13T10:00:00Z","v":200,"vw":30.91},{"c":30.69,"h":30.69,"l":30.69,"n":4,"o":30.69,"t":"2026-10-13T10:15:00Z","v":972,"vw":30.69},{"c":30.51,"h":30.51,"l":30.51,"n":5,"o":30.51,"t":"2026-10-13T10:30:00Z","v":800,"vw":30.51},{"c":30.42,"h":30.5,"l":30.4,"n":55,"o":30.5,"t":"2026-10-13T10:45:00Z","v":6273,"vw":30.465069},{"c":29.9232,"h":30.49,"l":29.85,"n":231,"o":30.46,"t":"2026-10-13T11:00:00Z","v":30272,"vw":30.111624},{"c":30.08,"h":30.08,"l":29.65,"n":92,"o":30.03,"t":"2026-10-13T11:15:00Z","v":7624,"vw":29.927353},{"c":30,"h":30.28,"l":30,"n":69,"o":30.03,"t":"2026-10-13T11:30:00Z","v":13177,"vw":30.184093},{"c":30.104,"h":30.22,"l":30,"n":28,"o":30.22,"t":"2026-10-13T11:45:00Z","v":3972,"vw":30.063876},{"c":29.99,"h":30.232,"l":29.9,"n":88,"o":30,"t":"2026-10-13T12:00:00Z","v":7040,"vw":29.970495},{"c":29.96,"h":30.0897,"l":29.7396,"n":69,"o":29.98,"t":"2026-10-13T12:15:00Z","v":8434,"vw":29.894735},{"c":29.87,"h":30.03,"l":29.7619,"n":264,"o":29.7619,"t":"2026-10-13T12:30:00Z","v":26601,"vw":29.947526},{"c":29.62,"h":30.09,"l":29.47,"n":289,"o":30,"t":"2026-10-13T12:45:00Z","v":28349,"vw":29.805907},{"c":29.57,"h":29.74,"l":29.56,"n":63,"o":29.6,"t":"2026-10-13T13:00:00Z","v":7246,"vw":29.649435},{"c":29.35,"h":29.57,"l":29,"n":389,"o":29.51,"t":"2026-10-13T13:15:00Z","v":34137,"vw":29.221565},{"c":30,"h":30.2599,"l":28.55,"n":1841,"o":29.3,"t":"2026-10-13T13:30:00Z","v":314089,"vw":29.453438},{"c":30.3868,"h":30.5902,"l":29.7224,"n":703,"o":30.1,"t":"2026-10-13T13:45:00Z","v":126623,"vw":30.23671},{"c":31.3033,"h":31.4,"l":30.33,"n":980,"o":30.33,"t":"2026-10-13T14:00:00Z","v":189112,"vw":30.826929},{"c":30.64,"h":31.6,"l":30.53,"n":881,"o":31.36,"t":"2026-10-13T14:15:00Z","v":231641,"vw":30.913237},{"c":30.75,"h":30.8755,"l":30.2,"n":577,"o":30.64,"t":"2026-10-13T14:30:00Z","v":119422,"vw":30.62835},{"c":29.96,"h":30.74,"l":29.9,"n":707,"o":30.7,"t":"2026-10-13T14:45:00Z","v":152898,"vw":30.211095},{"c":30.03,"h":30.15,"l":29.92,"n":293,"o":29.9944,"t":"2026-10-13T15:00:00Z","v":37794,"vw":30.041521},{"c":29.75,"h":30.15,"l":29.6888,"n":347,"o":30.15,"t":"2026-10-13T15:15:00Z","v":61126,"vw":29.902849},{"c":29.92,"h":29.96,"l":29.3901,"n":445,"o":29.75,"t":"2026-10-13T15:30:00Z","v":93581,"vw":29.646943},{"c":30.9,"h":30.9,"l":29.67,"n":235,"o":29.9,"t":"2026-10-13T15:45:00Z","v":33234,"vw":30.429446},{"c":31.325,"h":31.455,"l":30.7586,"n":642,"o":30.815,"t":"2026-10-13T16:00:00Z","v":128328,"vw":31.181537},{"c":31.79,"h":31.8,"l":31.27,"n":505,"o":31.295,"t":"2026-10-13T16:15:00Z","v":75209,"vw":31.598018},{"c":31.77,"h":31.9,"l":31.64,"n":244,"o":31.79,"t":"2026-10-13T16:30:00Z","v":48672,"vw":31.768222},{"c":31.385,"h":31.83,"l":31.385,"n":164,"o":31.711,"t":"2026-10-13T16:45:00Z","v":26721,"vw":31.619214},{"c":31.59,"h":31.59,"l":31.1902,"n":114,"o":31.348,"t":"2026-10-13T17:00:00Z","v":20018,"vw":31.381721},{"c":31.5099,"h":31.58,"l":31.4001,"n":115,"o":31.57,"t":"2026-10-13T17:15:00Z","v":15840,"vw":31.48138},{"c":31.7,"h":31.79,"l":31.46,"n":94,"o":31.48,"t":"2026-10-13T17:30:00Z","v":11660,"vw":31.695418},{"c":31.3001,"h":31.78,"l":31.115,"n":263,"o":31.74,"t":"2026-10-13T17:45:00Z","v":35270,"vw":31.419128},{"c":31.555,"h":31.664,"l":30.776,"n":399,"o":31.4,"t":"2026-10-13T18:00:00Z","v":42036,"vw":31.221189},{"c":31.64,"h":31.8,"l":31.51,"n":211,"o":31.555,"t":"2026-10-13T18:15:00Z","v":26527,"vw":31.628581},{"c":31.34,"h":31.7,"l":31.335,"n":172,"o":31.595,"t":"2026-10-13T18:30:00Z","v":18909,"vw":31.495959},{"c":31.33,"h":31.45,"l":31.13,"n":182,"o":31.37,"t":"2026-10-13T18:45:00Z","v":21302,"vw":31.303171},{"c":31.52,"h":31.6,"l":31.1201,"n":122,"o":31.2,"t":"2026-10-13T19:00:00Z","v":25312,"vw":31.481863},{"c":31.835,"h":31.89,"l":31.525,"n":99,"o":31.525,"t":"2026-10-13T19:15:00Z","v":17044,"vw":31.761057},{"c":32.12,"h":32.2595,"l":31.88,"n":395,"o":31.88,"t":"2026-10-13T19:30:00Z","v":70653,"vw":32.072229},{"c":32.14,"h":32.33,"l":31.9,"n":451,"o":32.1,"t":"2026-10-13T19:45:00Z","v":71597,"vw":32.153451},{"c":32.3,"h":32.37,"l":32.09,"n":52,"o":32.09,"t":"2026-10-13T20:00:00Z","v":6219,"vw":32.234525},{"c":32.2499,"h":32.3468,"l":32.15,"n":42,"o":32.29,"t":"2026-10-13T20:15:00Z","v":6061,"vw":32.19983},{"c":32.45,"h":32.45,"l":32.18,"n":20,"o":32.18,"t":"2026-10-13T20:30:00Z","v":2315,"vw":32.284845},{"c":32.4,"h":32.49,"l":32.31,"n":32,"o":32.46,"t":"2026-10-13T20:45:00Z","v":3429,"vw":32.415356},{"c":32.49,"h":32.49,"l":32.48,"n":16,"o":32.48,"t":"2026-10-13T21:00:00Z","v":1398,"vw":32.487615},{"c":32.54,"h":32.54,"l":32.4,"n":37,"o":32.49,"t":"2026-10-13T21:15:00Z","v":3310,"vw":32.497356},{"c":32.582,"h":32.59,"l":32.4508,"n":6,"o":32.5895,"t":"2026-10-13T21:30:00Z","v":2337,"vw":32.57119},{"c":32.589,"h":32.5994,"l":32.5,"n":5,"o":32.5718,"t":"2026-10-13T21:45:00Z","v":1458,"vw":32.559352},{"c":32.45,"h":32.46,"l":32.45,"n":4,"o":32.46,"t":"2026-10-13T22:00:00Z","v":423,"vw":32.457101},{"c":32.8,"h":32.8,"l":32.6,"n":49,"o":32.6,"t":"2026-10-13T22:15:00Z","v":3719,"vw":32.70067},{"c":32.65,"h":32.7,"l":32.65,"n":6,"o":32.68,"t":"2026-10-13T22:30:00Z","v":715,"vw":32.682},{"c":32.76,"h":32.94,"l":32.75,"n":41,"o":32.75,"t":"2026-10-13T22:45:00Z","v":9891,"vw":32.795558},{"c":32.71,"h":32.93,"l":32.71,"n":29,"o":32.93,"t":"2026-10-13T23:00:00Z","v":8748,"vw":32.797212},{"c":32.65,"h":32.76,"l":32.58,"n":28,"o":32.76,"t":"2026-10-13T23:15:00Z","v":3162,"vw":32.646476},{"c":32.66,"h":32.75,"l":32.6,"n":45,"o":32.6,"t":"2026-10-13T23:30:00Z","v":23857,"vw":32.695471},{"c":32.58,"h":32.76,"l":32.58,"n":11,"o":32.76,"t":"2026-10-13T23:45:00Z","v":2256,"vw":32.66243},{"c":32.08,"h":32.84,"l":31.05,"n":381,"o":31.6,"t":"2026-10-14T08:00:00Z","v":38078,"vw":31.713212},{"c":31.615,"h":31.615,"l":31.51,"n":4,"o":31.51,"t":"2026-10-14T08:15:00Z","v":336,"vw":31.58},{"c":31.45,"h":31.46,"l":31.45,"n":15,"o":31.46,"t":"2026-10-14T08:30:00Z","v":726,"vw":31.456269},{"c":31.02,"h":31.2,"l":31.0061,"n":32,"o":31.2,"t":"2026-10-14T08:45:00Z","v":1977,"vw":31.041071},{"c":31.1,"h":31.1,"l":30.99,"n":30,"o":30.99,"t":"2026-10-14T09:00:00Z","v":5169,"vw":31.070052},{"c":31,"h":31,"l":31,"n":7,"o":31,"t":"2026-10-14T09:15:00Z","v":267,"vw":31},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-14T09:30:00Z","v":100,"vw":30.88},{"c":31.3,"h":31.3,"l":31.0699,"n":2,"o":31.0699,"t":"2026-10-14T09:45:00Z","v":250,"vw":31.20796},{"c":31.13,"h":31.21,"l":31.12,"n":9,"o":31.21,"t":"2026-10-14T10:00:00Z","v":695,"vw":31.157816},{"c":31.21,"h":31.21,"l":31.17,"n":5,"o":31.17,"t":"2026-10-14T10:15:00Z","v":723,"vw":31.187831},{"c":31,"h":31.19,"l":31,"n":6,"o":31.09,"t":"2026-10-14T10:45:00Z","v":650,"vw":31.087719},{"c":30.58,"h":31.1,"l":30.51,"n":44,"o":31.1,"t":"2026-10-14T11:00:00Z","v":5817,"vw":30.934857},{"c":30.97,"h":30.98,"l":30.91,"n":7,"o":30.9335,"t":"2026-10-14T11:15:00Z","v":899,"vw":30.929188},{"c":30.89,"h":31.03,"l":30.89,"n":30,"o":30.95,"t":"2026-10-14T11:30:00Z","v":8444,"vw":30.952349},{"c":30.8915,"h":31,"l":30.8694,"n":8,"o":30.8694,"t":"2026-10-14T11:45:00Z","v":3070,"vw":30.926541},{"c":31.85,"h":32.88,"l":31.03,"n":164,"o":31.08,"t":"2026-10-14T12:00:00Z","v":17157,"vw":31.842327},{"c":32.2,"h":32.2,"l":31.84,"n":40,"o":32,"t":"2026-10-14T12:15:00Z","v":4839,"vw":31.963654},{"c":30.41,"h":31.75,"l":30.41,"n":340,"o":31.75,"t":"2026-10-14T12:30:00Z","v":38972,"vw":30.821912},{"c":30.09,"h":30.55,"l":30.09,"n":226,"o":30.4059,"t":"2026-10-14T12:45:00Z","v":24016,"vw":30.41635},{"c":30.15,"h":30.2268,"l":30.0407,"n":170,"o":30.1,"t":"2026-10-14T13:00:00Z","v":14726,"vw":30.126148},{"c":30.505,"h":30.58,"l":30,"n":281,"o":30.2,"t":"2026-10-14T13:15:00Z","v":29089,"vw":30.219353},{"c":30.3817,"h":31,"l":29.8014,"n":1103,"o":30.71,"t":"2026-10-14T13:30:00Z","v":165071,"vw":30.474837},{"c":29.289,"h":30.9,"l":29.1497,"n":1266,"o":30.62,"t":"2026-10-14T13:45:00Z","v":173726,"vw":29.771366},{"c":29.435,"h":29.67,"l":29,"n":790,"o":29.2897,"t":"2026-10-14T14:00:00Z","v":94070,"vw":29.291732},{"c":29.12,"h":29.81,"l":28.88,"n":946,"o":29.38,"t":"2026-10-14T14:15:00Z","v":93579,"vw":29.24062},{"c":29.68,"h":29.6999,"l":29,"n":410,"o":29.145,"t":"2026-10-14T14:30:00Z","v":63434,"vw":29.235359},{"c":28.93,"h":29.6216,"l":28.83,"n":647,"o":29.565,"t":"2026-10-14T14:45:00Z","v":83288,"vw":29.080558},{"c":28.15,"h":28.94,"l":28,"n":984,"o":28.93,"t":"2026-10-14T15:00:00Z","v":135376,"vw":28.453943},{"c":27.665,"h":28.3884,"l":27.58,"n":807,"o":28.1662,"t":"2026-10-14T15:15:00Z","v":124652,"vw":27.971478},{"c":27.76,"h":28.1883,"l":27.63,"n":387,"o":27.65,"t":"2026-10-14T15:30:00Z","v":107435,"vw":28.037298},{"c":27.91,"h":27.97,"l":27.58,"n":349,"o":27.76,"t":"2026-10-14T15:45:00Z","v":42014,"vw":27.847905},{"c":27.31,"h":27.93,"l":27.2708,"n":557,"o":27.88,"t":"2026-10-14T16:00:00Z","v":85027,"vw":27.546725},{"c":26.43,"h":27.68,"l":26.43,"n":1593,"o":27.3201,"t":"2026-10-14T16:15:00Z","v":285797,"vw":26.895478},{"c":26.85,"h":27.03,"l":26.335,"n":976,"o":26.34,"t":"2026-10-14T16:30:00Z","v":172014,"vw":26.659537},{"c":26.97,"h":27.1,"l":26.77,"n":534,"o":26.9099,"t":"2026-10-14T16:45:00Z","v":123525,"vw":26.887819},{"c":26.74,"h":27.325,"l":26.6689,"n":486,"o":27.03,"t":"2026-10-14T17:00:00Z","v":100487,"vw":26.96751},{"c":26.325,"h":26.765,"l":26.24,"n":555,"o":26.7164,"t":"2026-10-14T17:15:00Z","v":101421,"vw":26.576152},{"c":26.267,"h":26.4092,"l":26.2,"n":502,"o":26.37,"t":"2026-10-14T17:30:00Z","v":78786,"vw":26.288178},{"c":25.89,"h":26.29,"l":25.85,"n":728,"o":26.25,"t":"2026-10-14T17:45:00Z","v":153620,"vw":26.092389},{"c":26.1502,"h":26.17,"l":25.8,"n":470,"o":25.92,"t":"2026-10-14T18:00:00Z","v":82565,"vw":25.980127},{"c":25.79,"h":26.15,"l":25.66,"n":525,"o":26.11,"t":"2026-10-14T18:15:00Z","v":105710,"vw":25.954989},{"c":25.8583,"h":25.94,"l":25.66,"n":200,"o":25.74,"t":"2026-10-14T18:30:00Z","v":30276,"vw":25.793743},{"c":25.68,"h":25.9356,"l":25.6322,"n":353,"o":25.78,"t":"2026-10-14T18:45:00Z","v":60718,"vw":25.795722},{"c":25.6995,"h":25.81,"l":25.41,"n":527,"o":25.61,"t":"2026-10-14T19:00:00Z","v":78020,"vw":25.530158},{"c":26.4,"h":26.53,"l":25.5501,"n":523,"o":25.62,"t":"2026-10-14T19:15:00Z","v":122695,"vw":26.295534},{"c":26.32,"h":26.6,"l":26.1301,"n":380,"o":26.32,"t":"2026-10-14T19:30:00Z","v":56371,"vw":26.374138},{"c":26.34,"h":26.7847,"l":26.03,"n":849,"o":26.325,"t":"2026-10-14T19:45:00Z","v":122471,"vw":26.405979},{"c":26.25,"h":26.3902,"l":26.171,"n":117,"o":26.36,"t":"2026-10-14T20:00:00Z","v":13518,"vw":26.306342},{"c":26.07,"h":26.25,"l":26.06,"n":50,"o":26.24,"t":"2026-10-14T20:15:00Z","v":3689,"vw":26.144496},{"c":26.14,"h":26.23,"l":26.13,"n":19,"o":26.139,"t":"2026-10-14T20:30:00Z","v":3843,"vw":26.16193},{"c":26.03,"h":26.12,"l":26,"n":65,"o":26.12,"t":"2026-10-14T20:45:00Z","v":6411,"vw":26.035193},{"c":26.0489,"h":26.09,"l":25.95,"n":21,"o":26.06,"t":"2026-10-14T21:00:00Z","v":2130,"vw":26.029156},{"c":25.639,"h":25.86,"l":25.6,"n":47,"o":25.85,"t":"2026-10-14T21:30:00Z","v":2435,"vw":25.785847},{"c":25.8,"h":25.8,"l":25.51,"n":36,"o":25.55,"t":"2026-10-14T21:45:00Z","v":3617,"vw":25.592374},{"c":25.34,"h":25.8482,"l":25.29,"n":145,"o":25.81,"t":"2026-10-14T22:00:00Z","v":11788,"vw":25.642095},{"c":25.18,"h":25.4,"l":25.11,"n":112,"o":25.36,"t":"2026-10-14T22:15:00Z","v":16572,"vw":25.219583},{"c":24.82,"h":25.19,"l":24.74,"n":205,"o":25.19,"t":"2026-10-14T22:30:00Z","v":25762,"vw":24.832159},{"c":24.81,"h":24.92,"l":24.76,"n":57,"o":24.83,"t":"2026-10-14T22:45:00Z","v":5591,"vw":24.835229},{"c":24.6,"h":24.8819,"l":24.6,"n":115,"o":24.81,"t":"2026-10-14T23:00:00Z","v":13088,"vw":24.759448},{"c":24.488,"h":24.6283,"l":24.4,"n":118,"o":24.5294,"t":"2026-10-14T23:15:00Z","v":22697,"vw":24.528603},{"c":24.45,"h":24.4503,"l":24.24,"n":106,"o":24.4,"t":"2026-10-14T23:30:00Z","v":12017,"vw":24.347802},{"c":24.5294,"h":24.5294,"l":24.2,"n":102,"o":24.2,"t":"2026-10-14T23:45:00Z","v":13043,"vw":24.429771},{"c":23.92,"h":25.01,"l":23.9,"n":672,"o":24.32,"t":"2026-10-15T08:00:00Z","v":76012,"vw":24.409438},{"c":23.91,"h":24,"l":23.62,"n":49,"o":23.9,"t":"2026-10-15T08:15:00Z","v":6751,"vw":23.834186},{"c":23.72,"h":24.01,"l":23.61,"n":20,"o":24,"t":"2026-10-15T08:30:00Z","v":2287,"vw":23.91878},{"c":24.2,"h":24.2,"l":23.82,"n":24,"o":23.82,"t":"2026-10-15T08:45:00Z","v":2708,"vw":24.00809},{"c":24.36,"h":24.36,"l":24.13,"n":34,"o":24.13,"t":"2026-10-15T09:00:00Z","v":2222,"vw":24.224995},{"c":24.2211,"h":24.37,"l":24.2211,"n":23,"o":24.37,"t":"2026-10-15T09:15:00Z","v":1721,"vw":24.26066},{"c":23.85,"h":24.22,"l":23.8,"n":54,"o":24.22,"t":"2026-10-15T09:30:00Z","v":4123,"vw":23.980553},{"c":23.73,"h":23.73,"l":23.6,"n":57,"o":23.72,"t":"2026-10-15T09:45:00Z","v":7841,"vw":23.696823},{"c":23.62,"h":23.64,"l":23.48,"n":66,"o":23.64,"t":"2026-10-15T10:00:00Z","v":3893,"vw":23.530536},{"c":23.69,"h":23.71,"l":23.65,"n":11,"o":23.69,"t":"2026-10-15T10:15:00Z","v":2978,"vw":23.696078},{"c":23.44,"h":23.4477,"l":23.44,"n":4,"o":23.4477,"t":"2026-10-15T10:30:00Z","v":3689,"vw":23.440294},{"c":23.26,"h":23.42,"l":23.2,"n":36,"o":23.42,"t":"2026-10-15T10:45:00Z","v":1868,"vw":23.258742},{"c":23.3,"h":23.43,"l":22.66,"n":218,"o":23.43,"t":"2026-10-15T11:00:00Z","v":40049,"vw":23.045306},{"c":23.48,"h":23.48,"l":23.08,"n":56,"o":23.31,"t":"2026-10-15T11:15:00Z","v":17441,"vw":23.227263},{"c":23.62,"h":23.8,"l":23.35,"n":131,"o":23.41,"t":"2026-10-15T11:30:00Z","v":23121,"vw":23.541256},{"c":23.5097,"h":23.7196,"l":23.44,"n":58,"o":23.65,"t":"2026-10-15T11:45:00Z","v":7310,"vw":23.541267},{"c":23.8039,"h":23.8039,"l":23.45,"n":36,"o":23.45,"t":"2026-10-15T12:00:00Z","v":7726,"vw":23.658137},{"c":24.2,"h":24.2,"l":23.63,"n":69,"o":23.7,"t":"2026-10-15T12:15:00Z","v":12528,"vw":23.843485},{"c":23.44,"h":24.1768,"l":23.25,"n":223,"o":23.88,"t":"2026-10-15T12:30:00Z","v":43629,"vw":23.401839},{"c":23.28,"h":23.5585,"l":23.26,"n":93,"o":23.5585,"t":"2026-10-15T12:45:00Z","v":11282,"vw":23.370992},{"c":23.17,"h":23.4,"l":23,"n":130,"o":23.39,"t":"2026-10-15T13:00:00Z","v":14187,"vw":23.139986},{"c":22.97,"h":23.2796,"l":22.58,"n":230,"o":23.22,"t":"2026-10-15T13:15:00Z","v":26377,"vw":22.995373},{"c":22.54,"h":23.71,"l":21.5,"n":1737,"o":22.7,"t":"2026-10-15T13:30:00Z","v":322223,"vw":22.458109},{"c":21.39,"h":22.58,"l":21.012012,"n":1492,"o":22.47,"t":"2026-10-15T13:45:00Z","v":432783,"vw":21.770178},{"c":22.58,"h":23.0733,"l":21.3,"n":975,"o":21.31,"t":"2026-10-15T14:00:00Z","v":174370,"vw":22.375063},{"c":22.9703,"h":23.25,"l":22.35,"n":593,"o":22.512,"t":"2026-10-15T14:15:00Z","v":97455,"vw":22.897472},{"c":24,"h":24.0627,"l":22.55,"n":1004,"o":22.855,"t":"2026-10-15T14:30:00Z","v":186803,"vw":23.447214},{"c":24.655,"h":24.7792,"l":23.7,"n":1292,"o":24.0365,"t":"2026-10-15T14:45:00Z","v":262343,"vw":24.179955},{"c":24.91,"h":25.18,"l":24.23,"n":1043,"o":24.665,"t":"2026-10-15T15:00:00Z","v":188141,"vw":24.700349},{"c":24.55,"h":25.2072,"l":24.51,"n":806,"o":24.89,"t":"2026-10-15T15:15:00Z","v":146474,"vw":24.786387},{"c":24.36,"h":24.74,"l":24.23,"n":389,"o":24.55,"t":"2026-10-15T15:30:00Z","v":62377,"vw":24.484723},{"c":24.7,"h":24.8272,"l":24.13,"n":233,"o":24.34,"t":"2026-10-15T15:45:00Z","v":49327,"vw":24.38571},{"c":24.5896,"h":24.9,"l":24.49,"n":255,"o":24.655,"t":"2026-10-15T16:00:00Z","v":35380,"vw":24.68553},{"c":24.025,"h":24.48,"l":23.95,"n":406,"o":24.48,"t":"2026-10-15T16:15:00Z","v":52476,"vw":24.169861},{"c":24.1,"h":24.37,"l":23.88,"n":228,"o":24.1,"t":"2026-10-15T16:30:00Z","v":34739,"vw":24.144846},{"c":24.22,"h":24.41,"l":24,"n":86,"o":24.27,"t":"2026-10-15T16:45:00Z","v":25360,"vw":24.227184},{"c":24.22,"h":24.38,"l":24.03,"n":122,"o":24.07,"t":"2026-10-15T17:00:00Z","v":10844,"vw":24.26008},{"c":24.1,"h":24.2999,"l":24.05,"n":92,"o":24.1819,"t":"2026-10-15T17:15:00Z","v":12032,"vw":24.171259},{"c":24.68,"h":24.81,"l":24.16,"n":233,"o":24.16,"t":"2026-10-15T17:30:00Z","v":28349,"vw":24.576866},{"c":24.7,"h":24.78,"l":24.581,"n":158,"o":24.65,"t":"2026-10-15T17:45:00Z","v":28479,"vw":24.678439},{"c":24.1203,"h":24.645,"l":24.1,"n":128,"o":24.645,"t":"2026-10-15T18:00:00Z","v":18152,"vw":24.432223},{"c":24.405,"h":24.4869,"l":24.155,"n":50,"o":24.155,"t":"2026-10-15T18:15:00Z","v":4793,"vw":24.347386},{"c":24.8,"h":24.91,"l":24.44,"n":166,"o":24.5699,"t":"2026-10-15T18:30:00Z","v":13940,"vw":24.582717},{"c":24.7,"h":24.8699,"l":24.54,"n":105,"o":24.804262,"t":"2026-10-15T18:45:00Z","v":14104,"vw":24.723196},{"c":25.6085,"h":25.719,"l":24.7962,"n":385,"o":24.815,"t":"2026-10-15T19:00:00Z","v":74524,"vw":25.255076},{"c":25.785,"h":26.4,"l":25.615,"n":701,"o":25.615,"t":"2026-10-15T19:15:00Z","v":149458,"vw":26.035397},{"c":25.91,"h":26.16,"l":25.5805,"n":443,"o":25.76,"t":"2026-10-15T19:30:00Z","v":62383,"vw":25.918848},{"c":25.68,"h":25.85,"l":25.3319,"n":572,"o":25.8265,"t":"2026-10-15T19:45:00Z","v":85461,"vw":25.682139},{"c":25.92,"h":25.99,"l":25.52,"n":89,"o":25.52,"t":"2026-10-15T20:00:00Z","v":16440,"vw":25.789432},{"c":25.91,"h":25.91,"l":25.6918,"n":21,"o":25.8866,"t":"2026-10-15T20:15:00Z","v":4916,"vw":25.751754},{"c":26.1521,"h":26.2,"l":26,"n":45,"o":26,"t":"2026-10-15T20:30:00Z","v":5794,"vw":26.080708},{"c":26.2517,"h":26.26,"l":26.1,"n":23,"o":26.1,"t":"2026-10-15T20:45:00Z","v":2614,"vw":26.197738},{"c":25.12,"h":25.7,"l":25.0704,"n":89,"o":25.7,"t":"2026-10-15T21:00:00Z","v":12210,"vw":25.336079},{"c":26.19,"h":26.19,"l":25.32,"n":38,"o":25.45,"t":"2026-10-15T21:15:00Z","v":9158,"vw":25.698525},{"c":26.04,"h":26.04,"l":26,"n":11,"o":26,"t":"2026-10-15T21:30:00Z","v":687,"vw":26.006579},{"c":26,"h":26.01,"l":25.98,"n":19,"o":26,"t":"2026-10-15T21:45:00Z","v":2934,"vw":25.998479},{"c":26.28,"h":26.2955,"l":26.01,"n":91,"o":26.05,"t":"2026-10-15T22:00:00Z","v":10135,"vw":26.077722},{"c":26.08,"h":26.2754,"l":26.0503,"n":26,"o":26.25,"t":"2026-10-15T22:15:00Z","v":3584,"vw":26.177467},{"c":26.08,"h":26.08,"l":26.05,"n":11,"o":26.05,"t":"2026-10-15T22:30:00Z","v":1137,"vw":26.056078},{"c":26,"h":26.14,"l":25.9,"n":30,"o":26.11,"t":"2026-10-15T22:45:00Z","v":3419,"vw":26.023897},{"c":25.74,"h":25.9,"l":25.71,"n":22,"o":25.9,"t":"2026-10-15T23:00:00Z","v":2342,"vw":25.79221},{"c":25.5331,"h":25.93,"l":25.5331,"n":22,"o":25.8495,"t":"2026-10-15T23:15:00Z","v":2871,"vw":25.752697},{"c":25.12,"h":25.7,"l":25.12,"n":61,"o":25.7,"t":"2026-10-15T23:30:00Z","v":5711,"vw":25.43956},{"c":25.16,"h":25.29,"l":25.1,"n":26,"o":25.13,"t":"2026-10-15T23:45:00Z","v":5017,"vw":25.148741},{"c":25.56,"h":26.92,"l":25.47,"n":631,"o":26.08,"t":"2026-10-16T08:00:00Z","v":70945,"vw":26.219333},{"c":25.75,"h":25.77,"l":25.51,"n":19,"o":25.52,"t":"2026-10-16T08:15:00Z","v":4400,"vw":25.578629},{"c":25.31,"h":25.46,"l":25.305,"n":30,"o":25.46,"t":"2026-10-16T08:45:00Z","v":4771,"vw":25.416412},{"c":25.3,"h":25.3,"l":25.3,"n":19,"o":25.3,"t":"2026-10-16T09:00:00Z","v":318,"vw":25.3},{"c":25.21,"h":25.21,"l":25.21,"n":8,"o":25.21,"t":"2026-10-16T09:15:00Z","v":2000,"vw":25.21},{"c":25.2418,"h":25.2418,"l":25.2418,"n":1,"o":25.2418,"t":"2026-10-16T09:30:00Z","v":453,"vw":25.2418},{"c":25.22,"h":25.47,"l":25.22,"n":9,"o":25.47,"t":"2026-10-16T09:45:00Z","v":503,"vw":25.359868},{"c":24.8,"h":25.21,"l":24.8,"n":105,"o":25.21,"t":"2026-10-16T10:00:00Z","v":9331,"vw":24.958809},{"c":24.84,"h":25.05,"l":24.84,"n":11,"o":25.02,"t":"2026-10-16T10:15:00Z","v":1941,"vw":24.988108},{"c":25.19,"h":25.19,"l":25.04,"n":7,"o":25.04,"t":"2026-10-16T10:30:00Z","v":692,"vw":25.163095},{"c":25.19,"h":25.27,"l":25.19,"n":24,"o":25.27,"t":"2026-10-16T10:45:00Z","v":6419,"vw":25.197791},{"c":24.69,"h":25.1,"l":24.64,"n":95,"o":25.1,"t":"2026-10-16T11:00:00Z","v":19654,"vw":24.817658},{"c":24.7375,"h":24.9397,"l":24.7148,"n":27,"o":24.9397,"t":"2026-10-16T11:15:00Z","v":4405,"vw":24.761284},{"c":24.63,"h":24.88,"l":24.63,"n":36,"o":24.86,"t":"2026-10-16T11:30:00Z","v":7335,"vw":24.701718},{"c":24.6699,"h":24.79,"l":24.63,"n":13,"o":24.6515,"t":"2026-10-16T11:45:00Z","v":2115,"vw":24.661101},{"c":24.95,"h":25.1,"l":24.7595,"n":38,"o":24.88,"t":"2026-10-16T12:00:00Z","v":5438,"vw":24.929146},{"c":24.9,"h":25.03,"l":24.7,"n":19,"o":24.95,"t":"2026-10-16T12:15:00Z","v":5523,"vw":24.905931},{"c":24.8,"h":24.85,"l":24.765,"n":22,"o":24.85,"t":"2026-10-16T12:30:00Z","v":4628,"vw":24.800338},{"c":24.67,"h":24.67,"l":24.52,"n":39,"o":24.63,"t":"2026-10-16T12:45:00Z","v":6092,"vw":24.603535},{"c":24.625,"h":24.67,"l":24.45,"n":60,"o":24.501,"t":"2026-10-16T13:00:00Z","v":7415,"vw":24.559489},{"c":24.59,"h":24.65,"l":24.55,"n":29,"o":24.61,"t":"2026-10-16T13:15:00Z","v":3100,"vw":24.613776},{"c":24.64,"h":24.86,"l":23.5,"n":873,"o":24.63,"t":"2026-10-16T13:30:00Z","v":200677,"vw":24.291331},{"c":23.69,"h":24.9999,"l":23.511,"n":711,"o":24.75,"t":"2026-10-16T13:45:00Z","v":185852,"vw":24.234157},{"c":24.11,"h":24.35,"l":23.57,"n":299,"o":23.8,"t":"2026-10-16T14:00:00Z","v":49268,"vw":24.021052},{"c":24.24,"h":24.41,"l":24.0401,"n":240,"o":24.13,"t":"2026-10-16T14:15:00Z","v":32078,"vw":24.222293},{"c":24.71,"h":24.98,"l":24.19,"n":896,"o":24.19,"t":"2026-10-16T14:30:00Z","v":255071,"vw":24.782133},{"c":24.391,"h":24.78,"l":24.155,"n":224,"o":24.665,"t":"2026-10-16T14:45:00Z","v":47536,"vw":24.506037},{"c":23.881,"h":24.37,"l":23.6,"n":385,"o":24.37,"t":"2026-10-16T15:00:00Z","v":44864,"vw":23.887718},{"c":23.9216,"h":24.105,"l":23.6901,"n":192,"o":24.0669,"t":"2026-10-16T15:15:00Z","v":33381,"vw":23.938448},{"c":24.1,"h":24.229,"l":24.05,"n":89,"o":24.1,"t":"2026-10-16T15:30:00Z","v":9534,"vw":24.133897},{"c":23.79,"h":24.1,"l":23.7125,"n":516,"o":23.97,"t":"2026-10-16T15:45:00Z","v":120707,"vw":23.835474},{"c":23.79,"h":23.795,"l":23.4,"n":367,"o":23.72,"t":"2026-10-16T16:00:00Z","v":59186,"vw":23.650877},{"c":23.68,"h":23.98,"l":23.67,"n":126,"o":23.9527,"t":"2026-10-16T16:15:00Z","v":9935,"vw":23.804989},{"c":23.55,"h":23.9199,"l":23.5075,"n":166,"o":23.67,"t":"2026-10-16T16:30:00Z","v":22314,"vw":23.704234},{"c":23.25,"h":23.58,"l":23.15,"n":374,"o":23.5301,"t":"2026-10-16T16:45:00Z","v":47743,"vw":23.307792},{"c":23.1405,"h":23.37,"l":23.03,"n":357,"o":23.29,"t":"2026-10-16T17:00:00Z","v":77987,"vw":23.12653},{"c":23.13,"h":23.24,"l":22.78,"n":1083,"o":23.03,"t":"2026-10-16T17:15:00Z","v":308510,"vw":22.912659},{"c":23.4495,"h":23.56,"l":23.04,"n":295,"o":23.15,"t":"2026-10-16T17:30:00Z","v":118662,"vw":23.335715},{"c":23.1201,"h":23.42,"l":23.1,"n":128,"o":23.38,"t":"2026-10-16T17:45:00Z","v":23455,"vw":23.210954},{"c":22.9805,"h":23.12,"l":22.8801,"n":154,"o":23.1,"t":"2026-10-16T18:00:00Z","v":20318,"vw":23.031981},{"c":22.77,"h":22.95,"l":22.5492,"n":432,"o":22.9,"t":"2026-10-16T18:15:00Z","v":71418,"vw":22.693542},{"c":22.45,"h":22.76,"l":22.41,"n":272,"o":22.76,"t":"2026-10-16T18:30:00Z","v":38772,"vw":22.61229},{"c":22.14,"h":22.525,"l":22.01,"n":386,"o":22.4372,"t":"2026-10-16T18:45:00Z","v":64976,"vw":22.271047},{"c":22.57,"h":22.57,"l":21.89,"n":379,"o":22.13,"t":"2026-10-16T19:00:00Z","v":94497,"vw":22.221097},{"c":22.62,"h":22.7219,"l":22.33,"n":248,"o":22.55,"t":"2026-10-16T19:15:00Z","v":49776,"vw":22.560163},{"c":21.935,"h":22.67,"l":21.895,"n":299,"o":22.65,"t":"2026-10-16T19:30:00Z","v":39483,"vw":22.197556},{"c":22.38,"h":22.56,"l":21.8801,"n":457,"o":21.91,"t":"2026-10-16T19:45:00Z","v":96882,"vw":22.27148},{"c":22.2733,"h":22.42,"l":22.22,"n":18,"o":22.42,"t":"2026-10-16T20:00:00Z","v":4145,"vw":22.37187},{"c":22.28,"h":22.34,"l":22.22,"n":47,"o":22.3331,"t":"2026-10-16T20:15:00Z","v":7011,"vw":22.287658},{"c":22.2501,"h":22.33,"l":22.2501,"n":7,"o":22.33,"t":"2026-10-16T20:30:00Z","v":2000,"vw":22.28165},{"c":22.35,"h":22.41,"l":22.34,"n":15,"o":22.35,"t":"2026-10-16T20:45:00Z","v":2678,"vw":22.34577},{"c":22.18,"h":22.42,"l":22.18,"n":50,"o":22.3,"t":"2026-10-16T21:00:00Z","v":2505,"vw":22.257651},{"c":22,"h":22.1,"l":22,"n":26,"o":22.1,"t":"2026-10-16T21:15:00Z","v":1715,"vw":22.076734},{"c":22,"h":22.11,"l":22,"n":11,"o":22.11,"t":"2026-10-16T21:30:00Z","v":4149,"vw":22.019327},{"c":22.04,"h":22.29,"l":21.9255,"n":32,"o":22.29,"t":"2026-10-16T21:45:00Z","v":1688,"vw":22.026705},{"c":22,"h":22,"l":21.8196,"n":32,"o":21.999,"t":"2026-10-16T22:00:00Z","v":2598,"vw":21.921758},{"c":21.6,"h":21.81,"l":21.6,"n":91,"o":21.81,"t":"2026-10-16T22:15:00Z","v":14246,"vw":21.749581},{"c":21.68,"h":21.92,"l":21.68,"n":38,"o":21.92,"t":"2026-10-16T22:30:00Z","v":7273,"vw":21.709148},{"c":21.85,"h":21.85,"l":21.68,"n":74,"o":21.7,"t":"2026-10-16T22:45:00Z","v":8688,"vw":21.766146},{"c":21.7,"h":21.85,"l":21.7,"n":28,"o":21.85,"t":"2026-10-16T23:00:00Z","v":5835,"vw":21.777462},{"c":21.66,"h":21.73,"l":21.66,"n":24,"o":21.73,"t":"2026-10-16T23:15:00Z","v":1681,"vw":21.700599},{"c":21.81,"h":21.83,"l":21.66,"n":55,"o":21.66,"t":"2026-10-16T23:30:00Z","v":6321,"vw":21.771959},{"c":22,"h":22,"l":21.66,"n":24,"o":21.66,"t":"2026-10-16T23:45:00Z","v":2648,"vw":21.890342},{"c":24.31,"h":25.31,"l":24.29,"n":1103,"o":24.86,"t":"2026-10-19T08:00:00Z","v":284956,"vw":24.858871},{"c":24.3,"h":24.38,"l":24.01,"n":53,"o":24.17,"t":"2026-10-19T08:15:00Z","v":14731,"vw":24.210351},{"c":24.29,"h":24.33,"l":24.28,"n":10,"o":24.33,"t":"2026-10-19T08:30:00Z","v":1603,"vw":24.290414},{"c":23.8,"h":24.2642,"l":23.8,"n":18,"o":24.1,"t":"2026-10-19T08:45:00Z","v":2721,"vw":24.099485},{"c":23.95,"h":24.025,"l":23.82,"n":49,"o":24.025,"t":"2026-10-19T09:00:00Z","v":5978,"vw":23.909632},{"c":24.29,"h":24.4541,"l":23.9854,"n":49,"o":23.99,"t":"2026-10-19T09:15:00Z","v":7276,"vw":24.266097},{"c":24.27,"h":24.3032,"l":24.27,"n":3,"o":24.3032,"t":"2026-10-19T09:30:00Z","v":1090,"vw":24.297623},{"c":24.15,"h":24.15,"l":24.15,"n":3,"o":24.15,"t":"2026-10-19T09:45:00Z","v":805,"vw":24.15},{"c":24.44,"h":24.44,"l":24.25,"n":42,"o":24.25,"t":"2026-10-19T10:00:00Z","v":6867,"vw":24.368468},{"c":24.35,"h":24.36,"l":24.3,"n":9,"o":24.36,"t":"2026-10-19T10:15:00Z","v":1290,"vw":24.3369},{"c":24.49,"h":24.49,"l":24.0372,"n":72,"o":24.12,"t":"2026-10-19T10:30:00Z","v":7181,"vw":24.371682},{"c":24.78,"h":24.83,"l":24.475,"n":53,"o":24.49,"t":"2026-10-19T10:45:00Z","v":9970,"vw":24.693049},{"c":24.0712,"h":24.84,"l":24.0712,"n":132,"o":24.83,"t":"2026-10-19T11:00:00Z","v":27924,"vw":24.536302},{"c":24,"h":24.17,"l":24,"n":65,"o":24.12,"t":"2026-10-19T11:15:00Z","v":21837,"vw":24.085438},{"c":24.32,"h":24.32,"l":23.8,"n":98,"o":23.95,"t":"2026-10-19T11:30:00Z","v":12598,"vw":24.043558},{"c":24.3993,"h":24.4469,"l":24.2,"n":102,"o":24.2124,"t":"2026-10-19T11:45:00Z","v":56228,"vw":24.385213},{"c":24.61,"h":24.66,"l":24.3713,"n":83,"o":24.4,"t":"2026-10-19T12:00:00Z","v":14382,"vw":24.471612},{"c":24.6014,"h":24.67,"l":24.5,"n":56,"o":24.5576,"t":"2026-10-19T12:15:00Z","v":8572,"vw":24.574617},{"c":24.4224,"h":24.7487,"l":24.4224,"n":75,"o":24.5196,"t":"2026-10-19T12:30:00Z","v":8337,"vw":24.649907},{"c":24.4452,"h":24.58,"l":24.4,"n":42,"o":24.5,"t":"2026-10-19T12:45:00Z","v":7524,"vw":24.452279},{"c":24.56,"h":24.64,"l":24.32,"n":63,"o":24.4766,"t":"2026-10-19T13:00:00Z","v":6819,"vw":24.558445},{"c":24.8,"h":24.8,"l":24.43,"n":182,"o":24.59,"t":"2026-10-19T13:15:00Z","v":29550,"vw":24.63339},{"c":23.91,"h":24.7,"l":23.175,"n":2120,"o":24.59,"t":"2026-10-19T13:30:00Z","v":601101,"vw":23.974327},{"c":23.78,"h":24.3038,"l":23.6,"n":734,"o":23.95,"t":"2026-10-19T13:45:00Z","v":142582,"vw":24.04126},{"c":23.6,"h":23.765,"l":22.9501,"n":522,"o":23.67,"t":"2026-10-19T14:00:00Z","v":106183,"vw":23.246946},{"c":23.85,"h":24.11,"l":23.475,"n":360,"o":23.6,"t":"2026-10-19T14:15:00Z","v":56508,"vw":23.7691},{"c":23.7,"h":23.9,"l":23.4397,"n":261,"o":23.88,"t":"2026-10-19T14:30:00Z","v":56758,"vw":23.664222},{"c":23.485,"h":23.95,"l":23.48,"n":227,"o":23.76,"t":"2026-10-19T14:45:00Z","v":33067,"vw":23.631302},{"c":23.66,"h":23.85,"l":23.5112,"n":168,"o":23.57,"t":"2026-10-19T15:00:00Z","v":29663,"vw":23.70258},{"c":24.255,"h":24.2722,"l":23.685,"n":350,"o":23.7,"t":"2026-10-19T15:15:00Z","v":53586,"vw":24.098652},{"c":24.1756,"h":24.36,"l":24.1001,"n":203,"o":24.24,"t":"2026-10-19T15:30:00Z","v":31483,"vw":24.230134},{"c":24.14,"h":24.26,"l":24.0708,"n":208,"o":24.19,"t":"2026-10-19T15:45:00Z","v":28159,"vw":24.155506},{"c":23.975,"h":24.12,"l":23.83,"n":266,"o":24.09,"t":"2026-10-19T16:00:00Z","v":52447,"vw":23.926736},{"c":23.89,"h":24.0256,"l":23.7475,"n":124,"o":23.98,"t":"2026-10-19T16:15:00Z","v":20083,"vw":23.889423},{"c":24.115,"h":24.2,"l":23.835,"n":143,"o":23.9,"t":"2026-10-19T16:30:00Z","v":25832,"vw":24.03514},{"c":23.565,"h":24.1,"l":23.565,"n":168,"o":24.08,"t":"2026-10-19T16:45:00Z","v":38544,"vw":23.708519},{"c":23.53,"h":23.68,"l":23.477,"n":152,"o":23.58,"t":"2026-10-19T17:00:00Z","v":26175,"vw":23.543077},{"c":23.38,"h":23.64,"l":23.38,"n":132,"o":23.52,"t":"2026-10-19T17:15:00Z","v":20427,"vw":23.505244},{"c":23.3405,"h":23.44,"l":23.25,"n":132,"o":23.3898,"t":"2026-10-19T17:30:00Z","v":18853,"vw":23.368023},{"c":23.3,"h":23.32,"l":23.0201,"n":199,"o":23.28,"t":"2026-10-19T17:45:00Z","v":31594,"vw":23.116223},{"c":23.25,"h":23.3299,"l":23.0801,"n":149,"o":23.295,"t":"2026-10-19T18:00:00Z","v":64564,"vw":23.224449},{"c":23.13,"h":23.28,"l":23.1,"n":84,"o":23.22,"t":"2026-10-19T18:15:00Z","v":16247,"vw":23.236174},{"c":23.09,"h":23.1,"l":22.95,"n":208,"o":23.095,"t":"2026-10-19T18:30:00Z","v":24545,"vw":23.014011},{"c":23.18,"h":23.2,"l":23.09,"n":116,"o":23.14,"t":"2026-10-19T18:45:00Z","v":21273,"vw":23.154616},{"c":23.22,"h":23.3867,"l":23.18,"n":62,"o":23.18,"t":"2026-10-19T19:00:00Z","v":13260,"vw":23.264896},{"c":23.65,"h":23.92,"l":23.24,"n":215,"o":23.24,"t":"2026-10-19T19:15:00Z","v":41771,"vw":23.537121},{"c":23.8848,"h":24.02,"l":23.6719,"n":176,"o":23.6719,"t":"2026-10-19T19:30:00Z","v":53518,"vw":23.861465},{"c":23.31,"h":23.92,"l":23.19,"n":297,"o":23.92,"t":"2026-10-19T19:45:00Z","v":58231,"vw":23.44572},{"c":23.25,"h":23.27,"l":23.22,"n":46,"o":23.27,"t":"2026-10-19T20:00:00Z","v":5629,"vw":23.246618},{"c":23.48,"h":23.4984,"l":23.3,"n":8,"o":23.3,"t":"2026-10-19T20:15:00Z","v":1857,"vw":23.4348},{"c":23.5,"h":23.61,"l":23.45,"n":12,"o":23.45,"t":"2026-10-19T20:30:00Z","v":1784,"vw":23.481228},{"c":23.52,"h":23.55,"l":23.49,"n":10,"o":23.49,"t":"2026-10-19T20:45:00Z","v":967,"vw":23.524876},{"c":23.57,"h":23.6787,"l":23.57,"n":6,"o":23.6787,"t":"2026-10-19T21:00:00Z","v":2073,"vw":23.654667},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-19T21:15:00Z","v":100,"vw":23.67},{"c":23.66,"h":23.66,"l":23.64,"n":31,"o":23.64,"t":"2026-10-19T21:30:00Z","v":6295,"vw":23.658762},{"c":23.54,"h":23.68,"l":23.54,"n":44,"o":23.66,"t":"2026-10-19T21:45:00Z","v":6360,"vw":23.65527},{"c":23.6417,"h":23.7,"l":23.6417,"n":6,"o":23.65,"t":"2026-10-19T22:00:00Z","v":4350,"vw":23.651887},{"c":23.58,"h":23.71,"l":23.58,"n":46,"o":23.64,"t":"2026-10-19T22:15:00Z","v":10496,"vw":23.654662},{"c":23.7083,"h":23.7083,"l":23.7083,"n":1,"o":23.7083,"t":"2026-10-19T22:30:00Z","v":300,"vw":23.7083},{"c":23.6,"h":23.63,"l":23.6,"n":19,"o":23.63,"t":"2026-10-19T22:45:00Z","v":1750,"vw":23.611668},{"c":23.69,"h":23.73,"l":23.69,"n":14,"o":23.69,"t":"2026-10-19T23:00:00Z","v":3540,"vw":23.697337},{"c":23.66,"h":23.71,"l":23.64,"n":12,"o":23.71,"t":"2026-10-19T23:15:00Z","v":2632,"vw":23.651719},{"c":23.67,"h":23.6899,"l":23.63,"n":6,"o":23.6899,"t":"2026-10-19T23:30:00Z","v":1811,"vw":23.657934},{"c":23.45,"h":23.501,"l":23.45,"n":19,"o":23.5,"t":"2026-10-19T23:45:00Z","v":3236,"vw":23.466383},{"c":21.9625,"h":22.91,"l":21.8,"n":279,"o":22.47,"t":"2026-10-20T08:00:00Z","v":29278,"vw":22.28186},{"c":22.16,"h":22.16,"l":22.0562,"n":3,"o":22.0562,"t":"2026-10-20T08:15:00Z","v":580,"vw":22.103382},{"c":22.49,"h":22.49,"l":22.41,"n":16,"o":22.41,"t":"2026-10-20T08:30:00Z","v":4030,"vw":22.42451},{"c":21.99,"h":22.29,"l":21.99,"n":15,"o":22.29,"t":"2026-10-20T08:45:00Z","v":1065,"vw":22.10638},{"c":21.53,"h":21.96,"l":21.53,"n":60,"o":21.96,"t":"2026-10-20T09:00:00Z","v":3809,"vw":21.72787},{"c":21.75,"h":21.75,"l":21.5,"n":39,"o":21.52,"t":"2026-10-20T09:15:00Z","v":5711,"vw":21.566141},{"c":21.77,"h":21.8,"l":21.75,"n":14,"o":21.75,"t":"2026-10-20T09:30:00Z","v":1810,"vw":21.763436},{"c":22,"h":22,"l":21.7,"n":18,"o":21.7,"t":"2026-10-20T09:45:00Z","v":2001,"vw":21.728315},{"c":22,"h":22,"l":21.66,"n":7,"o":21.95,"t":"2026-10-20T10:00:00Z","v":1171,"vw":21.735424},{"c":21.83,"h":21.9,"l":21.81,"n":4,"o":21.9,"t":"2026-10-20T10:15:00Z","v":906,"vw":21.824159},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-20T10:30:00Z","v":100,"vw":21.81},{"c":21.65,"h":22,"l":21.5786,"n":67,"o":21.89,"t":"2026-10-20T11:00:00Z","v":5021,"vw":21.704427},{"c":21.56,"h":21.65,"l":21.56,"n":14,"o":21.65,"t":"2026-10-20T11:15:00Z","v":1185,"vw":21.611991},{"c":21.8,"h":21.8,"l":21.5426,"n":15,"o":21.6,"t":"2026-10-20T11:30:00Z","v":5014,"vw":21.592408},{"c":21.72,"h":21.74,"l":21.55,"n":5,"o":21.55,"t":"2026-10-20T11:45:00Z","v":7650,"vw":21.637059},{"c":21.47,"h":21.719,"l":21.4,"n":88,"o":21.719,"t":"2026-10-20T12:00:00Z","v":19745,"vw":21.619429},{"c":21.51,"h":21.72,"l":21.4634,"n":28,"o":21.4634,"t":"2026-10-20T12:15:00Z","v":2063,"vw":21.599736},{"c":21.9,"h":22.01,"l":21.63,"n":46,"o":21.63,"t":"2026-10-20T12:30:00Z","v":6381,"vw":21.874071},{"c":22,"h":22.2,"l":21.95,"n":32,"o":22.1,"t":"2026-10-20T12:45:00Z","v":3375,"vw":22.043258},{"c":22.2,"h":22.2,"l":22.12,"n":19,"o":22.12,"t":"2026-10-20T13:00:00Z","v":1677,"vw":22.161464},{"c":22.02,"h":22.31,"l":21.9984,"n":34,"o":22.31,"t":"2026-10-20T13:15:00Z","v":3155,"vw":22.095949},{"c":20.77,"h":22.2,"l":20.6586,"n":1382,"o":21.92,"t":"2026-10-20T13:30:00Z","v":301442,"vw":21.226659},{"c":21.75,"h":21.9203,"l":20.67,"n":1917,"o":20.7,"t":"2026-10-20T13:45:00Z","v":389636,"vw":21.240646},{"c":22.54,"h":22.6,"l":21.63,"n":617,"o":21.7933,"t":"2026-10-20T14:00:00Z","v":156611,"vw":22.167293},{"c":23.66,"h":23.82,"l":22.56,"n":1023,"o":22.6,"t":"2026-10-20T14:15:00Z","v":294328,"vw":23.06601},{"c":23.63,"h":23.78,"l":23.02,"n":562,"o":23.6065,"t":"2026-10-20T14:30:00Z","v":227567,"vw":23.483941},{"c":23.07,"h":23.72,"l":23.07,"n":510,"o":23.67,"t":"2026-10-20T14:45:00Z","v":197947,"vw":23.347222},{"c":22.375,"h":23.1573,"l":22.23,"n":846,"o":23.03,"t":"2026-10-20T15:00:00Z","v":244353,"vw":22.920091},{"c":22.67,"h":22.82,"l":22.3401,"n":356,"o":22.4,"t":"2026-10-20T15:15:00Z","v":89971,"vw":22.662585},{"c":22.52,"h":22.77,"l":22.35,"n":389,"o":22.63,"t":"2026-10-20T15:30:00Z","v":108020,"vw":22.626145},{"c":22.695,"h":22.73,"l":22.38,"n":183,"o":22.5,"t":"2026-10-20T15:45:00Z","v":40765,"vw":22.53147},{"c":22.6731,"h":22.8099,"l":22.565,"n":115,"o":22.6952,"t":"2026-10-20T16:00:00Z","v":22944,"vw":22.677861},{"c":22.755,"h":22.78,"l":22.4,"n":130,"o":22.635,"t":"2026-10-20T16:15:00Z","v":19851,"vw":22.571904},{"c":22.81,"h":22.9745,"l":22.69,"n":104,"o":22.71,"t":"2026-10-20T16:30:00Z","v":17009,"vw":22.847771},{"c":22.64,"h":22.94,"l":22.55,"n":133,"o":22.81,"t":"2026-10-20T16:45:00Z","v":32774,"vw":22.730472},{"c":22.6913,"h":22.7809,"l":22.61,"n":161,"o":22.645,"t":"2026-10-20T17:00:00Z","v":47479,"vw":22.726552},{"c":22.6473,"h":22.79,"l":22.56,"n":110,"o":22.6601,"t":"2026-10-20T17:15:00Z","v":15557,"vw":22.683298},{"c":22.6,"h":22.7,"l":22.6,"n":50,"o":22.7,"t":"2026-10-20T17:30:00Z","v":8379,"vw":22.658812},{"c":22.8031,"h":22.87,"l":22.561,"n":88,"o":22.64,"t":"2026-10-20T17:45:00Z","v":15971,"vw":22.728297},{"c":22.69,"h":22.74,"l":22.57,"n":88,"o":22.74,"t":"2026-10-20T18:00:00Z","v":12276,"vw":22.666713},{"c":22.51,"h":22.7,"l":22.505,"n":68,"o":22.7,"t":"2026-10-20T18:15:00Z","v":18808,"vw":22.669272},{"c":22.35,"h":22.5491,"l":22.275,"n":139,"o":22.5491,"t":"2026-10-20T18:30:00Z","v":20621,"vw":22.407102},{"c":22.47,"h":22.55,"l":22.28,"n":101,"o":22.28,"t":"2026-10-20T18:45:00Z","v":10333,"vw":22.436629},{"c":22.63,"h":22.81,"l":22.4401,"n":83,"o":22.5,"t":"2026-10-20T19:00:00Z","v":13057,"vw":22.682685},{"c":22.63,"h":22.7499,"l":22.5807,"n":72,"o":22.61,"t":"2026-10-20T19:15:00Z","v":31756,"vw":22.61941},{"c":22.66,"h":22.74,"l":22.5305,"n":95,"o":22.605,"t":"2026-10-20T19:30:00Z","v":16429,"vw":22.631331},{"c":22.59,"h":22.8426,"l":22.52,"n":187,"o":22.7,"t":"2026-10-20T19:45:00Z","v":29143,"vw":22.695689},{"c":22.77,"h":22.79,"l":22.55,"n":80,"o":22.6,"t":"2026-10-20T20:00:00Z","v":18390,"vw":22.567857},{"c":22.68,"h":22.789,"l":22.67,"n":37,"o":22.75,"t":"2026-10-20T20:15:00Z","v":4479,"vw":22.745974},{"c":23.0604,"h":23.0604,"l":22.71,"n":34,"o":22.72,"t":"2026-10-20T20:30:00Z","v":6057,"vw":22.927195},{"c":23.72,"h":23.7928,"l":23.09,"n":138,"o":23.1,"t":"2026-10-20T20:45:00Z","v":26434,"vw":23.45968},{"c":24.24,"h":24.25,"l":23.72,"n":206,"o":23.72,"t":"2026-10-20T21:00:00Z","v":30548,"vw":24.02251},{"c":24,"h":24.46,"l":23.81,"n":97,"o":24.249,"t":"2026-10-20T21:15:00Z","v":26652,"vw":24.228642},{"c":24.12,"h":24.5,"l":24.0458,"n":123,"o":24.1,"t":"2026-10-20T21:30:00Z","v":14714,"vw":24.366539},{"c":24.151,"h":24.37,"l":24.151,"n":35,"o":24.18,"t":"2026-10-20T21:45:00Z","v":5131,"vw":24.25734},{"c":24.85,"h":24.85,"l":24.35,"n":129,"o":24.35,"t":"2026-10-20T22:00:00Z","v":16060,"vw":24.585387},{"c":24.796,"h":25.0645,"l":24.6051,"n":139,"o":24.93,"t":"2026-10-20T22:15:00Z","v":24498,"vw":24.83777},{"c":24.5,"h":24.8,"l":24.5,"n":69,"o":24.8,"t":"2026-10-20T22:30:00Z","v":7280,"vw":24.619055},{"c":24.4743,"h":24.589,"l":24.41,"n":55,"o":24.5,"t":"2026-10-20T22:45:00Z","v":7939,"vw":24.483532},{"c":24.43,"h":24.5145,"l":24.4,"n":19,"o":24.45,"t":"2026-10-20T23:00:00Z","v":4239,"vw":24.441964},{"c":24.68,"h":25.06,"l":24.4,"n":116,"o":24.4,"t":"2026-10-20T23:15:00Z","v":13400,"vw":24.662738},{"c":24.7,"h":24.7963,"l":24.61,"n":57,"o":24.78,"t":"2026-10-20T23:30:00Z","v":15355,"vw":24.709253},{"c":24.75,"h":24.79,"l":24.52,"n":48,"o":24.73,"t":"2026-10-20T23:45:00Z","v":7373,"vw":24.693384},{"c":24.9,"h":25.25,"l":24.72,"n":265,"o":25.11,"t":"2026-10-21T08:00:00Z","v":24624,"vw":25.045433},{"c":24.97,"h":24.98,"l":24.8,"n":47,"o":24.8,"t":"2026-10-21T08:15:00Z","v":4419,"vw":24.862417},{"c":24.56,"h":24.72,"l":24.55,"n":25,"o":24.72,"t":"2026-10-21T08:30:00Z","v":2326,"vw":24.651465},{"c":24.3,"h":24.56,"l":24.3,"n":34,"o":24.53,"t":"2026-10-21T08:45:00Z","v":3878,"vw":24.509561},{"c":24.2,"h":24.32,"l":24.18,"n":48,"o":24.2,"t":"2026-10-21T09:00:00Z","v":7684,"vw":24.230053},{"c":24.3752,"h":24.3752,"l":24.3575,"n":2,"o":24.3575,"t":"2026-10-21T09:15:00Z","v":395,"vw":24.366462},{"c":24.33,"h":24.33,"l":24.29,"n":7,"o":24.33,"t":"2026-10-21T09:30:00Z","v":1248,"vw":24.30954},{"c":24.32,"h":24.32,"l":24.1,"n":12,"o":24.17,"t":"2026-10-21T09:45:00Z","v":779,"vw":24.208572},{"c":24,"h":24.11,"l":23.93,"n":51,"o":24.11,"t":"2026-10-21T10:00:00Z","v":4977,"vw":24.002622},{"c":24.05,"h":24.05,"l":23.93,"n":8,"o":23.95,"t":"2026-10-21T10:15:00Z","v":1432,"vw":23.992012},{"c":24.13,"h":24.15,"l":24.12,"n":5,"o":24.15,"t":"2026-10-21T10:45:00Z","v":890,"vw":24.134667},{"c":24.16,"h":24.3,"l":24.09,"n":74,"o":24.1589,"t":"2026-10-21T11:00:00Z","v":17683,"vw":24.220718},{"c":24.06,"h":24.15,"l":23.98,"n":46,"o":24.04,"t":"2026-10-21T11:15:00Z","v":15186,"vw":24.038262},{"c":24.3,"h":24.45,"l":24.17,"n":105,"o":24.17,"t":"2026-10-21T11:30:00Z","v":41291,"vw":24.341379},{"c":24.57,"h":24.57,"l":24.29,"n":92,"o":24.35,"t":"2026-10-21T11:45:00Z","v":12757,"vw":24.414491},{"c":24.55,"h":24.66,"l":24.47,"n":47,"o":24.56,"t":"2026-10-21T12:00:00Z","v":9147,"vw":24.564377},{"c":25,"h":25.049,"l":24.5002,"n":95,"o":24.5002,"t":"2026-10-21T12:15:00Z","v":12100,"vw":24.822473},{"c":24.51,"h":24.92,"l":24.51,"n":53,"o":24.81,"t":"2026-10-21T12:30:00Z","v":6208,"vw":24.77576},{"c":24.7,"h":24.7,"l":24.54,"n":40,"o":24.6,"t":"2026-10-21T12:45:00Z","v":8093,"vw":24.596725},{"c":24.66,"h":24.85,"l":24.66,"n":61,"o":24.739,"t":"2026-10-21T13:00:00Z","v":7930,"vw":24.75681},{"c":24.98,"h":25.01,"l":24.67,"n":125,"o":24.67,"t":"2026-10-21T13:15:00Z","v":15870,"vw":24.828916},{"c":24.2,"h":25.9,"l":23.92,"n":1872,"o":24.98,"t":"2026-10-21T13:30:00Z","v":626821,"vw":24.867557},{"c":24.695,"h":24.86,"l":24.04,"n":635,"o":24.2416,"t":"2026-10-21T13:45:00Z","v":122099,"vw":24.533083},{"c":24.65,"h":25.22,"l":24.5701,"n":642,"o":24.73,"t":"2026-10-21T14:00:00Z","v":110864,"vw":24.958148},{"c":24.9342,"h":25.15,"l":24.45,"n":349,"o":24.665,"t":"2026-10-21T14:15:00Z","v":61095,"vw":24.833928},{"c":25.11,"h":25.3,"l":24.8618,"n":273,"o":25.067,"t":"2026-10-21T14:30:00Z","v":67051,"vw":25.116289},{"c":25.22,"h":25.5,"l":25.03,"n":389,"o":25.09,"t":"2026-10-21T14:45:00Z","v":84775,"vw":25.255866},{"c":25.475,"h":25.64,"l":25.2,"n":503,"o":25.28,"t":"2026-10-21T15:00:00Z","v":124426,"vw":25.503439},{"c":25.32,"h":25.59,"l":25.257,"n":282,"o":25.5,"t":"2026-10-21T15:15:00Z","v":96635,"vw":25.477955},{"c":25.76,"h":25.78,"l":25.3401,"n":393,"o":25.37,"t":"2026-10-21T15:30:00Z","v":101791,"vw":25.573043},{"c":25.78,"h":26,"l":25.744,"n":979,"o":25.78,"t":"2026-10-21T15:45:00Z","v":143951,"vw":25.859962},{"c":25.65,"h":25.8,"l":25.52,"n":305,"o":25.77,"t":"2026-10-21T16:00:00Z","v":57926,"vw":25.680369},{"c":25.57,"h":25.6899,"l":25.5112,"n":186,"o":25.6561,"t":"2026-10-21T16:15:00Z","v":24087,"vw":25.614731},{"c":25.905,"h":26.2576,"l":25.55,"n":348,"o":25.64,"t":"2026-10-21T16:30:00Z","v":54536,"vw":25.867448},{"c":25.89,"h":26,"l":25.775,"n":185,"o":25.94,"t":"2026-10-21T16:45:00Z","v":13112,"vw":25.873478},{"c":26.0379,"h":26.1,"l":25.92,"n":164,"o":25.97,"t":"2026-10-21T17:00:00Z","v":28908,"vw":26.017217},{"c":26.16,"h":26.2,"l":26.0001,"n":240,"o":26.05,"t":"2026-10-21T17:15:00Z","v":46992,"vw":26.115513},{"c":26.18,"h":26.3,"l":26.1199,"n":179,"o":26.1223,"t":"2026-10-21T17:30:00Z","v":27278,"vw":26.202424},{"c":26.195,"h":26.22,"l":26.085,"n":133,"o":26.2,"t":"2026-10-21T17:45:00Z","v":29020,"vw":26.176244},{"c":26.12,"h":26.19,"l":25.965,"n":194,"o":26.19,"t":"2026-10-21T18:00:00Z","v":32338,"vw":26.071378},{"c":26.14,"h":26.145,"l":26.05,"n":153,"o":26.0999,"t":"2026-10-21T18:15:00Z","v":28634,"vw":26.101802},{"c":26.25,"h":26.35,"l":26.08,"n":167,"o":26.17,"t":"2026-10-21T18:30:00Z","v":19201,"vw":26.220282},{"c":25.88,"h":26.3,"l":25.82,"n":325,"o":26.3,"t":"2026-10-21T18:45:00Z","v":58215,"vw":26.018652},{"c":25.74,"h":25.9799,"l":25.621,"n":294,"o":25.8879,"t":"2026-10-21T19:00:00Z","v":45166,"vw":25.793506},{"c":26.1,"h":26.1299,"l":25.81,"n":201,"o":25.86,"t":"2026-10-21T19:15:00Z","v":29999,"vw":26.005225},{"c":25.97,"h":26.16,"l":25.9101,"n":217,"o":26.1,"t":"2026-10-21T19:30:00Z","v":19669,"vw":26.073879},{"c":25.79,"h":26,"l":25.72,"n":304,"o":26,"t":"2026-10-21T19:45:00Z","v":49654,"vw":25.852709},{"c":26.25,"h":26.4,"l":25.84,"n":143,"o":25.84,"t":"2026-10-21T20:00:00Z","v":20414,"vw":26.193763},{"c":26.7441,"h":26.7441,"l":26.12,"n":138,"o":26.15,"t":"2026-10-21T20:15:00Z","v":25184,"vw":26.434586},{"c":26.86,"h":26.86,"l":26.51,"n":151,"o":26.6314,"t":"2026-10-21T20:30:00Z","v":26813,"vw":26.758099},{"c":26.76,"h":26.95,"l":26.6,"n":110,"o":26.87,"t":"2026-10-21T20:45:00Z","v":10547,"vw":26.844344},{"c":26.51,"h":26.839,"l":26.3,"n":59,"o":26.78,"t":"2026-10-21T21:00:00Z","v":10857,"vw":26.57555},{"c":26.4179,"h":26.66,"l":26.31,"n":43,"o":26.64,"t":"2026-10-21T21:15:00Z","v":11992,"vw":26.391767},{"c":26.58,"h":26.75,"l":26.51,"n":6,"o":26.51,"t":"2026-10-21T21:30:00Z","v":921,"vw":26.617955},{"c":26.37,"h":26.669,"l":26.37,"n":47,"o":26.669,"t":"2026-10-21T21:45:00Z","v":9301,"vw":26.596369},{"c":25.38,"h":26.31,"l":25.35,"n":152,"o":26.31,"t":"2026-10-21T22:00:00Z","v":13510,"vw":25.706712},{"c":25.25,"h":25.4,"l":25.0225,"n":81,"o":25.3656,"t":"2026-10-21T22:15:00Z","v":20997,"vw":25.194611},{"c":25.5,"h":25.66,"l":25.18,"n":81,"o":25.18,"t":"2026-10-21T22:30:00Z","v":6094,"vw":25.531716},{"c":25.5586,"h":25.5595,"l":25.25,"n":54,"o":25.44,"t":"2026-10-21T22:45:00Z","v":29555,"vw":25.388818},{"c":25.31,"h":25.39,"l":25.2,"n":42,"o":25.39,"t":"2026-10-21T23:00:00Z","v":4572,"vw":25.293714},{"c":24.95,"h":25.25,"l":24.8,"n":96,"o":25.2,"t":"2026-10-21T23:15:00Z","v":14191,"vw":25.037825},{"c":25.04,"h":25.04,"l":24.95,"n":73,"o":24.98,"t":"2026-10-21T23:30:00Z","v":9303,"vw":24.981098},{"c":24.78,"h":24.9116,"l":24.75,"n":106,"o":24.87,"t":"2026-10-21T23:45:00Z","v":21884,"vw":24.825438},{"c":22.5,"h":23.96,"l":22.3888,"n":783,"o":23.12,"t":"2026-10-22T08:00:00Z","v":128094,"vw":22.967944},{"c":22.65,"h":22.74,"l":22.49,"n":28,"o":22.74,"t":"2026-10-22T08:15:00Z","v":4963,"vw":22.571044},{"c":23.05,"h":23.13,"l":22.6,"n":14,"o":22.6,"t":"2026-10-22T08:30:00Z","v":2431,"vw":22.822672},{"c":22.8,"h":23.1,"l":22.8,"n":28,"o":23.06,"t":"2026-10-22T08:45:00Z","v":2248,"vw":23.003547},{"c":22.95,"h":22.95,"l":22.66,"n":14,"o":22.69,"t":"2026-10-22T09:00:00Z","v":1688,"vw":22.747313},{"c":22.8,"h":22.83,"l":22.8,"n":29,"o":22.8232,"t":"2026-10-22T09:15:00Z","v":4768,"vw":22.807939},{"c":22.8,"h":22.9,"l":22.8,"n":15,"o":22.9,"t":"2026-10-22T09:30:00Z","v":1962,"vw":22.829624},{"c":22.85,"h":22.85,"l":22.75,"n":9,"o":22.75,"t":"2026-10-22T09:45:00Z","v":353,"vw":22.8},{"c":22.9105,"h":22.99,"l":22.8,"n":17,"o":22.84,"t":"2026-10-22T10:00:00Z","v":2229,"vw":22.877369},{"c":23.3,"h":23.3,"l":22.9003,"n":55,"o":22.93,"t":"2026-10-22T10:15:00Z","v":7953,"vw":23.050577},{"c":23.5,"h":23.57,"l":23.4,"n":48,"o":23.5,"t":"2026-10-22T10:30:00Z","v":8837,"vw":23.501623},{"c":23.35,"h":23.5,"l":23.3,"n":27,"o":23.47,"t":"2026-10-22T10:45:00Z","v":5785,"vw":23.335453},{"c":23.4,"h":23.51,"l":23.1827,"n":184,"o":23.46,"t":"2026-10-22T11:00:00Z","v":31277,"vw":23.436501},{"c":23.2748,"h":23.63,"l":23.26,"n":36,"o":23.45,"t":"2026-10-22T11:15:00Z","v":6960,"vw":23.359727},{"c":23.45,"h":23.5374,"l":23.2519,"n":54,"o":23.2519,"t":"2026-10-22T11:30:00Z","v":13127,"vw":23.478969},{"c":23.195,"h":23.46,"l":23.16,"n":77,"o":23.45,"t":"2026-10-22T11:45:00Z","v":12950,"vw":23.317268},{"c":23.35,"h":23.4491,"l":23.2668,"n":35,"o":23.29,"t":"2026-10-22T12:00:00Z","v":6971,"vw":23.331991},{"c":23.3,"h":23.47,"l":23.24,"n":32,"o":23.26,"t":"2026-10-22T12:15:00Z","v":4221,"vw":23.333695},{"c":23.29,"h":23.45,"l":23.29,"n":32,"o":23.39,"t":"2026-10-22T12:30:00Z","v":2898,"vw":23.36062},{"c":22.95,"h":23.33,"l":22.911,"n":154,"o":23.3,"t":"2026-10-22T12:45:00Z","v":26301,"vw":23.038531},{"c":22.97,"h":23.05,"l":22.8,"n":166,"o":22.8945,"t":"2026-10-22T13:00:00Z","v":29686,"vw":22.904846},{"c":23.48,"h":23.48,"l":22.88,"n":85,"o":22.88,"t":"2026-10-22T13:15:00Z","v":8139,"vw":23.058715},{"c":22.945,"h":23.52,"l":22.7,"n":1414,"o":23.4,"t":"2026-10-22T13:30:00Z","v":253469,"vw":23.120908},{"c":23.46,"h":23.677,"l":22.5,"n":1094,"o":22.97,"t":"2026-10-22T13:45:00Z","v":183516,"vw":23.000134},{"c":23,"h":23.9,"l":23,"n":725,"o":23.57,"t":"2026-10-22T14:00:00Z","v":269919,"vw":23.461455},{"c":22.05,"h":22.9531,"l":21.91,"n":1232,"o":22.91,"t":"2026-10-22T14:15:00Z","v":213496,"vw":22.512189},{"c":21.8,"h":22.08,"l":21.66,"n":894,"o":22.05,"t":"2026-10-22T14:30:00Z","v":144863,"vw":21.8723},{"c":21.61,"h":21.83,"l":21.2101,"n":878,"o":21.76,"t":"2026-10-22T14:45:00Z","v":171521,"vw":21.408987},{"c":21.13,"h":21.7094,"l":21.02,"n":864,"o":21.59,"t":"2026-10-22T15:00:00Z","v":121889,"vw":21.345251},{"c":21.295,"h":21.82,"l":21.06,"n":561,"o":21.06,"t":"2026-10-22T15:15:00Z","v":117655,"vw":21.574819},{"c":21.105,"h":21.34,"l":20.97,"n":1017,"o":21.271,"t":"2026-10-22T15:30:00Z","v":155510,"vw":21.171255},{"c":21.28,"h":21.4054,"l":20.89,"n":422,"o":21.1,"t":"2026-10-22T15:45:00Z","v":77138,"vw":21.129381},{"c":21.38,"h":21.5436,"l":21.1801,"n":278,"o":21.49,"t":"2026-10-22T16:00:00Z","v":53640,"vw":21.399983},{"c":21.18,"h":21.47,"l":21.17,"n":281,"o":21.35,"t":"2026-10-22T16:15:00Z","v":65771,"vw":21.336261},{"c":20.75,"h":21.11,"l":20.75,"n":524,"o":21.11,"t":"2026-10-22T16:30:00Z","v":95385,"vw":20.939944},{"c":20.58,"h":20.76,"l":20.0301,"n":982,"o":20.75,"t":"2026-10-22T16:45:00Z","v":194087,"vw":20.433857},{"c":20.21,"h":20.69,"l":20.1176,"n":432,"o":20.565,"t":"2026-10-22T17:00:00Z","v":82851,"vw":20.323581},{"c":20.3,"h":20.52,"l":20.18,"n":371,"o":20.35,"t":"2026-10-22T17:15:00Z","v":71479,"vw":20.319507},{"c":20.25,"h":20.5991,"l":20.2201,"n":394,"o":20.29,"t":"2026-10-22T17:30:00Z","v":77759,"vw":20.378167},{"c":20.15,"h":20.31,"l":20.1,"n":397,"o":20.2692,"t":"2026-10-22T17:45:00Z","v":92684,"vw":20.18848},{"c":19.9467,"h":20.2135,"l":19.7701,"n":769,"o":20.1506,"t":"2026-10-22T18:00:00Z","v":125769,"vw":19.956839},{"c":20.01,"h":20.2599,"l":19.82,"n":477,"o":19.9185,"t":"2026-10-22T18:15:00Z","v":69729,"vw":20.064806},{"c":20.36,"h":20.386,"l":19.851,"n":275,"o":20.0001,"t":"2026-10-22T18:30:00Z","v":56469,"vw":20.029457},{"c":20.04,"h":20.3424,"l":20,"n":363,"o":20.32,"t":"2026-10-22T18:45:00Z","v":91764,"vw":20.118981},{"c":20.28,"h":20.29,"l":19.9,"n":327,"o":20,"t":"2026-10-22T19:00:00Z","v":44946,"vw":20.009791},{"c":20.42,"h":20.5495,"l":20.02,"n":585,"o":20.255,"t":"2026-10-22T19:15:00Z","v":112380,"vw":20.365021},{"c":20.335,"h":20.41,"l":20.05,"n":569,"o":20.3801,"t":"2026-10-22T19:30:00Z","v":113749,"vw":20.271605},{"c":21.37,"h":21.37,"l":20.08,"n":1703,"o":20.31,"t":"2026-10-22T19:45:00Z","v":443585,"vw":20.836563},{"c":20.4,"h":23,"l":18.1118,"n":3077,"o":21.24,"t":"2026-10-22T20:00:00Z","v":417858,"vw":20.192536},{"c":19.5,"h":20.569,"l":18.74,"n":1131,"o":20.42,"t":"2026-10-22T20:15:00Z","v":130143,"vw":19.659903},{"c":19.21,"h":19.68,"l":18.68,"n":837,"o":19.56,"t":"2026-10-22T20:30:00Z","v":123437,"vw":19.368624},{"c":18.5799,"h":19.21,"l":17.88,"n":1203,"o":19.1911,"t":"2026-10-22T20:45:00Z","v":130804,"vw":18.368674},{"c":19.838,"h":20,"l":18.5,"n":572,"o":18.56,"t":"2026-10-22T21:00:00Z","v":84168,"vw":19.222799},{"c":20.03,"h":20.2299,"l":19.8,"n":440,"o":19.88,"t":"2026-10-22T21:15:00Z","v":56703,"vw":19.98346},{"c":19.02,"h":20.09,"l":18.6637,"n":492,"o":20.09,"t":"2026-10-22T21:30:00Z","v":43365,"vw":19.18462},{"c":19.22,"h":19.23,"l":18.75,"n":159,"o":19.05,"t":"2026-10-22T21:45:00Z","v":19721,"vw":18.889981},{"c":18.9903,"h":19.3294,"l":18.9613,"n":110,"o":19.095,"t":"2026-10-22T22:00:00Z","v":17429,"vw":19.159124},{"c":19.17,"h":19.1828,"l":18.91,"n":89,"o":19,"t":"2026-10-22T22:15:00Z","v":15315,"vw":19.067806},{"c":18.9493,"h":19.1452,"l":18.778,"n":81,"o":19.1452,"t":"2026-10-22T22:30:00Z","v":13309,"vw":18.976855},{"c":18.75,"h":19,"l":18.62,"n":93,"o":18.77,"t":"2026-10-22T22:45:00Z","v":13486,"vw":18.703389},{"c":18.7292,"h":18.87,"l":18.66,"n":89,"o":18.81,"t":"2026-10-22T23:00:00Z","v":17383,"vw":18.757819},{"c":18.6017,"h":18.8,"l":18.5,"n":115,"o":18.8,"t":"2026-10-22T23:15:00Z","v":12399,"vw":18.637868},{"c":18.32,"h":18.5861,"l":18.25,"n":213,"o":18.5861,"t":"2026-10-22T23:30:00Z","v":26086,"vw":18.362235}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4243910403068999,"strike":49.04871677544801,"iv":2.190497469279101,"gamma":0.015520420551883747,"theta":-0.03452352101705571,"vega":0.009059342240871909,"rho":0.0011037477180032883,"breakevenPct":169.60821697959076},{"delta":0.15,"premium":0.675,"strike":41.44336441066208,"iv":2.1508163159635023,"gamma":0.02102403997682739,"theta":-0.04504661035257168,"vega":0.012035064851007188,"rho":0.0016277304665719072,"breakevenPct":129.52787144774973},{"delta":0.2,"premium":0.938382030886611,"strike":35.98991964701016,"iv":2.093522802622901,"gamma":0.025865483832375382,"theta":-0.05264477040468495,"vega":0.014431991355583776,"rho":0.002142315127981504,"breakevenPct":101.2441508332249},{"delta":0.25,"premium":1.2106988713844542,"strike":31.938863592088833,"iv":2.036675551879049,"gamma":0.030218875483631717,"theta":-0.05824051165275265,"vega":0.016401162834423114,"rho":0.0026503369022475086,"breakevenPct":80.65156655843755},{"delta":0.3,"premium":1.597875374465278,"strike":30.405665668092592,"iv":2.155080246856103,"gamma":0.0311901935982916,"theta":-0.06737543004858573,"vega":0.017913023887696944,"rho":0.003070458901680056,"breakevenPct":74.40621821557421},{"delta":0.35,"premium":1.9217442883233942,"strike":27.64820258791493,"iv":2.11519367705306,"gamma":0.03389209557165775,"theta":-0.07051487342319139,"vega":0.01910395090774505,"rho":0.0035392186216063317,"breakevenPct":61.1441246661489},{"delta":0.4,"premium":2.377532486468924,"strike":26.207050038660217,"iv":2.2187217639965144,"gamma":0.033709206023553685,"theta":-0.07716172244750612,"vega":0.019928765043816802,"rho":0.0039060433697420973,"breakevenPct":55.77429169007705},{"delta":0.45,"premium":2.9292520921938014,"strike":25.041495815612397,"iv":2.376270517336681,"gamma":0.03226218802031951,"theta":-0.08468198321848154,"vega":0.020426901283944747,"rho":0.0041979499343173,"breakevenPct":52.42914391175039},{"delta":0.5,"premium":3.3740418118466904,"strike":22.919860627177698,"iv":2.34927456445993,"gamma":0.03286794425087108,"theta":-0.08414006968641115,"vega":0.0206,"rho":0.004574954745413842,"breakevenPct":43.29102146607296},{"delta":0.55,"premium":3.9001766784452307,"strike":21.1660777385159,"iv":2.3723710247349823,"gamma":0.032249823321554766,"theta":-0.08434982332155477,"vega":0.020433215547703183,"rho":0.004887286236146371,"breakevenPct":36.60084150932494},{"delta":0.6,"premium":4.676335877862595,"strike":19.912213740458018,"iv":2.5667270992366413,"gamma":0.029064885496183208,"theta":-0.08910687022900764,"vega":0.019964885496183207,"rho":0.005003065454101846,"breakevenPct":33.997545603927016},{"delta":0.65,"premium":5.360377358490567,"strike":18.179245283018865,"iv":2.615549056603774,"gamma":0.027386792452830183,"theta":-0.08701792452830188,"vega":0.01910754716981132,"rho":0.005191704300357157,"breakevenPct":28.28132229705412},{"delta":0.7,"premium":6.315822784810126,"strike":16.620253164556964,"iv":2.813684810126582,"gamma":0.0239126582278481,"theta":-0.08777974683544304,"vega":0.017958227848101267,"rho":0.005165660122864116,"breakevenPct":24.99223950608767},{"delta":0.75,"premium":7.37908363807814,"strike":14.887023374174086,"iv":3.0179474814261185,"gamma":0.020347836624681117,"theta":-0.08615621917960599,"vega":0.016387885938807918,"rho":0.00505371349875773,"breakevenPct":21.34118262807752}],"put":[{"delta":0.2,"premium":1.096103896103896,"strike":14.064935064935066,"iv":1.5206896103896104,"gamma":0.03553766233766234,"theta":-0.037459740259740255,"vega":0.014423376623376623,"rho":-0.0038028126236947864,"breakevenPct":29.32517074206448},{"delta":0.25,"premium":1.4632093933463794,"strike":15.13307240704501,"iv":1.5015454011741682,"gamma":0.04082583170254403,"theta":-0.04186536203522505,"vega":0.016412915851272015,"rho":-0.004827219535589975,"breakevenPct":25.504833712814015},{"delta":0.3,"premium":1.920148514851485,"strike":16.112871287128712,"iv":1.522990099009901,"gamma":0.04409663366336634,"theta":-0.046380594059405936,"vega":0.017946732673267327,"rho":-0.005921563156511183,"breakevenPct":22.65546173145926},{"delta":0.35,"premium":2.307971014492754,"strike":17.094202898550723,"iv":1.4757427536231884,"gamma":0.04852753623188406,"theta":-0.04771521739130435,"vega":0.01918478260869565,"rho":-0.0069622504220112,"breakevenPct":19.421079650910247},{"delta":0.4,"premium":2.625,"strike":18,"iv":1.3925,"gamma":0.0536,"theta":-0.0469,"vega":0.02,"rho":-0.007947292752938291,"breakevenPct":16.21253405994551},{"delta":0.45,"premium":3.1231884057971016,"strike":18.905797101449277,"iv":1.3789130434782608,"gamma":0.05541159420289855,"theta":-0.047443478260869566,"vega":0.02045289855072464,"rho":-0.009073163458135209,"breakevenPct":13.991233266200698},{"delta":0.5,"premium":3.4216960352422907,"strike":19.657856093979444,"iv":1.2955311306901613,"gamma":0.05948135095447871,"theta":-0.044605433186490455,"vega":0.020565785609397945,"rho":-0.010042601190236694,"breakevenPct":11.519563712604091},{"delta":0.55,"premium":3.9586734693877554,"strike":20.544897959183675,"iv":1.2710451020408162,"gamma":0.060137755102040814,"theta":-0.043263469387755105,"vega":0.0204365306122449,"rho":-0.011198563704498309,"breakevenPct":9.611855641439147},{"delta":0.6,"premium":4.404584681769148,"strike":21.298813376483277,"iv":1.2278716289104639,"gamma":0.06067335490830636,"theta":-0.04047162891046387,"vega":0.01985177993527508,"rho":-0.012282026338242585,"breakevenPct":7.933358611912099},{"delta":0.65,"premium":4.593365695792881,"strike":21.838187702265373,"iv":1.1225857605177993,"gamma":0.06369385113268608,"theta":-0.035185760517799355,"vega":0.019042718446601943,"rho":-0.013163325654212629,"breakevenPct":6.022768357098139},{"delta":0.7,"premium":5.368599033816424,"strike":22.845410628019323,"iv":1.1210120772946859,"gamma":0.05995024154589373,"theta":-0.032754589371980676,"vega":0.01795458937198068,"rho":-0.014504258089393436,"breakevenPct":4.758519922600016},{"delta":0.75,"premium":5.961724659606657,"strike":23.659606656580937,"iv":1.0768316187594553,"gamma":0.056725416036308624,"theta":-0.028312556732223902,"vega":0.016348865355521935,"rho":-0.01570176285210782,"breakevenPct":3.5537765832464276},{"delta":0.8,"premium":6.319565217391304,"strike":24.217391304347828,"iv":0.9930043478260867,"gamma":0.05291304347826086,"theta":-0.02257826086956521,"vega":0.014186956521739126,"rho":-0.016710937407507113,"breakevenPct":2.4641630138609205},{"delta":0.85,"premium":6.53695652173913,"strike":24.612648221343875,"iv":0.887194071146245,"gamma":0.04820948616600791,"theta":-0.016175098814229252,"vega":0.011617786561264824,"rho":-0.017606907276585954,"breakevenPct":1.4948681220450035},{"delta":0.9,"premium":6.769607843137255,"strike":25.021786492374726,"iv":0.7821383442265795,"gamma":0.04330152505446623,"theta":-0.009782352941176471,"vega":0.009028104575163398,"rho":-0.018514807236075084,"breakevenPct":0.5330863801772676}]},"raw":{"call":[{"delta":0.1,"premium":0.4243910403068999,"strike":49.04871677544801,"iv":2.190497469279101,"gamma":0.015520420551883747,"theta":-0.03452352101705571,"vega":0.009059342240871909,"rho":0.0011037477180032883,"breakevenPct":169.60821697959076},{"delta":0.15,"premium":0.675,"strike":41.44336441066208,"iv":2.1508163159635023,"gamma":0.02102403997682739,"theta":-0.04504661035257168,"vega":0.012035064851007188,"rho":0.0016277304665719072,"breakevenPct":129.52787144774973},{"delta":0.2,"premium":0.938382030886611,"strike":35.98991964701016,"iv":2.093522802622901,"gamma":0.025865483832375382,"theta":-0.05264477040468495,"vega":0.014431991355583776,"rho":0.002142315127981504,"breakevenPct":101.2441508332249},{"delta":0.25,"premium":1.2106988713844542,"strike":31.938863592088833,"iv":2.036675551879049,"gamma":0.030218875483631717,"theta":-0.05824051165275265,"vega":0.016401162834423114,"rho":0.0026503369022475086,"breakevenPct":80.65156655843755},{"delta":0.3,"premium":1.597875374465278,"strike":30.405665668092592,"iv":2.155080246856103,"gamma":0.0311901935982916,"theta":-0.06737543004858573,"vega":0.017913023887696944,"rho":0.003070458901680056,"breakevenPct":74.40621821557421},{"delta":0.35,"premium":1.9217442883233942,"strike":27.64820258791493,"iv":2.11519367705306,"gamma":0.03389209557165775,"theta":-0.07051487342319139,"vega":0.01910395090774505,"rho":0.0035392186216063317,"breakevenPct":61.1441246661489},{"delta":0.4,"premium":2.377532486468924,"strike":26.207050038660217,"iv":2.2187217639965144,"gamma":0.033709206023553685,"theta":-0.07716172244750612,"vega":0.019928765043816802,"rho":0.0039060433697420973,"breakevenPct":55.77429169007705},{"delta":0.45,"premium":2.9292520921938014,"strike":25.041495815612397,"iv":2.376270517336681,"gamma":0.03226218802031951,"theta":-0.08468198321848154,"vega":0.020426901283944747,"rho":0.0041979499343173,"breakevenPct":52.42914391175039},{"delta":0.5,"premium":3.3740418118466904,"strike":22.919860627177698,"iv":2.34927456445993,"gamma":0.03286794425087108,"theta":-0.08414006968641115,"vega":0.0206,"rho":0.004574954745413842,"breakevenPct":43.29102146607296},{"delta":0.55,"premium":3.9001766784452307,"strike":21.1660777385159,"iv":2.3723710247349823,"gamma":0.032249823321554766,"theta":-0.08434982332155477,"vega":0.020433215547703183,"rho":0.004887286236146371,"breakevenPct":36.60084150932494},{"delta":0.6,"premium":4.676335877862595,"strike":19.912213740458018,"iv":2.5667270992366413,"gamma":0.029064885496183208,"theta":-0.08910687022900764,"vega":0.019964885496183207,"rho":0.005003065454101846,"breakevenPct":33.997545603927016},{"delta":0.65,"premium":5.360377358490567,"strike":18.179245283018865,"iv":2.615549056603774,"gamma":0.027386792452830183,"theta":-0.08701792452830188,"vega":0.01910754716981132,"rho":0.005191704300357157,"breakevenPct":28.28132229705412},{"delta":0.7,"premium":6.315822784810126,"strike":16.620253164556964,"iv":2.813684810126582,"gamma":0.0239126582278481,"theta":-0.08777974683544304,"vega":0.017958227848101267,"rho":0.005165660122864116,"breakevenPct":24.99223950608767},{"delta":0.75,"premium":7.37908363807814,"strike":14.887023374174086,"iv":3.0179474814261185,"gamma":0.020347836624681117,"theta":-0.08615621917960599,"vega":0.016387885938807918,"rho":0.00505371349875773,"breakevenPct":21.34118262807752}],"put":[{"delta":0.2,"premium":1.096103896103896,"strike":14.064935064935066,"iv":1.5206896103896104,"gamma":0.03553766233766234,"theta":-0.037459740259740255,"vega":0.014423376623376623,"rho":-0.0038028126236947864,"breakevenPct":29.32517074206448},{"delta":0.25,"premium":1.4632093933463794,"strike":15.13307240704501,"iv":1.5015454011741682,"gamma":0.04082583170254403,"theta":-0.04186536203522505,"vega":0.016412915851272015,"rho":-0.004827219535589975,"breakevenPct":25.504833712814015},{"delta":0.3,"premium":1.920148514851485,"strike":16.112871287128712,"iv":1.522990099009901,"gamma":0.04409663366336634,"theta":-0.046380594059405936,"vega":0.017946732673267327,"rho":-0.005921563156511183,"breakevenPct":22.65546173145926},{"delta":0.35,"premium":2.307971014492754,"strike":17.094202898550723,"iv":1.4757427536231884,"gamma":0.04852753623188406,"theta":-0.04771521739130435,"vega":0.01918478260869565,"rho":-0.0069622504220112,"breakevenPct":19.421079650910247},{"delta":0.4,"premium":2.625,"strike":18,"iv":1.3925,"gamma":0.0536,"theta":-0.0469,"vega":0.02,"rho":-0.007947292752938291,"breakevenPct":16.21253405994551},{"delta":0.45,"premium":3.1231884057971016,"strike":18.905797101449277,"iv":1.3789130434782608,"gamma":0.05541159420289855,"theta":-0.047443478260869566,"vega":0.02045289855072464,"rho":-0.009073163458135209,"breakevenPct":13.991233266200698},{"delta":0.5,"premium":3.4216960352422907,"strike":19.657856093979444,"iv":1.2955311306901613,"gamma":0.05948135095447871,"theta":-0.044605433186490455,"vega":0.020565785609397945,"rho":-0.010042601190236694,"breakevenPct":11.519563712604091},{"delta":0.55,"premium":3.9586734693877554,"strike":20.544897959183675,"iv":1.2710451020408162,"gamma":0.060137755102040814,"theta":-0.043263469387755105,"vega":0.0204365306122449,"rho":-0.011198563704498309,"breakevenPct":9.611855641439147},{"delta":0.6,"premium":4.404584681769148,"strike":21.298813376483277,"iv":1.2278716289104639,"gamma":0.06067335490830636,"theta":-0.04047162891046387,"vega":0.01985177993527508,"rho":-0.012282026338242585,"breakevenPct":7.933358611912099},{"delta":0.65,"premium":4.593365695792881,"strike":21.838187702265373,"iv":1.1225857605177993,"gamma":0.06369385113268608,"theta":-0.035185760517799355,"vega":0.019042718446601943,"rho":-0.013163325654212629,"breakevenPct":6.022768357098139},{"delta":0.7,"premium":5.368599033816424,"strike":22.845410628019323,"iv":1.1210120772946859,"gamma":0.05995024154589373,"theta":-0.032754589371980676,"vega":0.01795458937198068,"rho":-0.014504258089393436,"breakevenPct":4.758519922600016},{"delta":0.75,"premium":5.961724659606657,"strike":23.659606656580937,"iv":1.0768316187594553,"gamma":0.056725416036308624,"theta":-0.028312556732223902,"vega":0.016348865355521935,"rho":-0.01570176285210782,"breakevenPct":3.5537765832464276},{"delta":0.8,"premium":6.319565217391304,"strike":24.217391304347828,"iv":0.9930043478260867,"gamma":0.05291304347826086,"theta":-0.02257826086956521,"vega":0.014186956521739126,"rho":-0.016710937407507113,"breakevenPct":2.4641630138609205},{"delta":0.85,"premium":6.53695652173913,"strike":24.612648221343875,"iv":0.887194071146245,"gamma":0.04820948616600791,"theta":-0.016175098814229252,"vega":0.011617786561264824,"rho":-0.017606907276585954,"breakevenPct":1.4948681220450035},{"delta":0.9,"premium":6.769607843137255,"strike":25.021786492374726,"iv":0.7821383442265795,"gamma":0.04330152505446623,"theta":-0.009782352941176471,"vega":0.009028104575163398,"rho":-0.018514807236075084,"breakevenPct":0.5330863801772676}]}},"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"}}