{"symbol":"BKSY","url":"https://intraalpha.com/companies/BKSY","capturedAt":"2026-10-16T01:01:32.070Z","state":"ready","quote":{"symbol":"BKSY","last_price":18.51,"prev_close":17.65,"regular_close":18.45,"change":0.86,"change_pct":4.8725,"regular_change":0.8,"regular_change_pct":4.5326,"extended_change":0.06,"extended_change_pct":0.3252,"bid":17.55,"ask":18.65,"bid_size":100,"ask_size":100,"volume":954438,"vwap":17.836424,"open":17.17,"high":18.54,"low":16.8,"close":18.45,"trade_count":15965,"last_trade_at":"2026-10-15T23:56:31.551782792Z","last_quote_at":"2026-10-16T00:00:00.244927311Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:28.330626676-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"BKSY","fetched_at":"2026-10-16T01:01:31.525663+00:00","name":"Blacksky Technology Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"BlackSky Technology Inc. (BKSY) is a pioneering leader in the geospatial intelligence sector, utilizing a sophisticated constellation of small satellites to deliver near real-time Earth observation data and analytics. By integrating advanced artificial intelligence and machine learning technologies, BlackSky transforms complex satellite imagery into actionable insights, serving diverse industries such as defense, agriculture, and urban development. The company's strategic focus on enhancing decision-making capabilities for commercial and governmental clients positions it for robust growth within the evolving space economy, where the demand for timely, intelligent geospatial solutions continues to surge.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":722324000,"ebitda":-16745000,"pe_ratio":null,"peg_ratio":null,"book_value":5.21,"dividend_per_share":null,"dividend_yield":null,"eps":-1.58,"revenue_ttm":108922000,"gross_profit_ttm":76085000,"profit_margin":-0.612,"operating_margin_ttm":-0.234,"return_on_assets_ttm":-0.0753,"return_on_equity_ttm":-0.448,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.501,"analyst_target_price":38.42,"analyst_number":0,"beta":2.7,"fifty_two_week_high":52.88,"fifty_two_week_low":12.41,"fifty_day_ma":23.81,"two_hundred_day_ma":27.61,"shares_outstanding":40924800,"forward_pe":null,"price_to_sales":6.63,"price_to_book":4.305,"ev_to_revenue":8.24,"ev_to_ebitda":6.56},"optionObservedAt":"2026-10-15T19:49:54.976Z","bars":[{"c":21.6,"h":21.6,"l":21.6,"n":12,"o":21.6,"t":"2026-10-09T08:00:00Z","v":1212,"vw":21.6},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-09T08:20:00Z","v":1169,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-09T09:05:00Z","v":101,"vw":21.58},{"c":21.8898,"h":21.8898,"l":21.8898,"n":3,"o":21.8898,"t":"2026-10-09T11:35:00Z","v":280,"vw":21.8898},{"c":21.82,"h":21.87,"l":21.75,"n":41,"o":21.75,"t":"2026-10-09T11:45:00Z","v":3500,"vw":21.819491},{"c":21.8258,"h":21.8362,"l":21.8258,"n":2,"o":21.8362,"t":"2026-10-09T12:00:00Z","v":266,"vw":21.82971},{"c":21.84,"h":21.84,"l":21.82,"n":4,"o":21.82,"t":"2026-10-09T12:15:00Z","v":500,"vw":21.835585},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-09T12:35:00Z","v":885,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-09T12:50:00Z","v":250,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-09T12:55:00Z","v":173,"vw":21.62},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-10-09T13:00:00Z","v":130,"vw":21.54},{"c":21.5,"h":21.56,"l":21.5,"n":15,"o":21.5,"t":"2026-10-09T13:15:00Z","v":3500,"vw":21.510796},{"c":21,"h":21.78,"l":21,"n":192,"o":21.78,"t":"2026-10-09T13:30:00Z","v":21771,"vw":21.546865},{"c":21.13,"h":21.13,"l":20.9,"n":52,"o":20.965,"t":"2026-10-09T13:35:00Z","v":2791,"vw":21.039654},{"c":20.895,"h":21.075,"l":20.8429,"n":138,"o":21.075,"t":"2026-10-09T13:40:00Z","v":14937,"vw":20.938649},{"c":20.67,"h":20.8284,"l":20.64,"n":159,"o":20.76,"t":"2026-10-09T13:45:00Z","v":8588,"vw":20.717215},{"c":20.77,"h":20.79,"l":20.61,"n":148,"o":20.79,"t":"2026-10-09T13:50:00Z","v":7071,"vw":20.719828},{"c":20.92,"h":20.92,"l":20.7394,"n":163,"o":20.7394,"t":"2026-10-09T13:55:00Z","v":12840,"vw":20.807265},{"c":20.9264,"h":21,"l":20.8054,"n":75,"o":20.94,"t":"2026-10-09T14:00:00Z","v":4382,"vw":20.960791},{"c":20.86,"h":20.94,"l":20.85,"n":86,"o":20.9,"t":"2026-10-09T14:05:00Z","v":11717,"vw":20.85317},{"c":20.83,"h":20.875,"l":20.74,"n":124,"o":20.8682,"t":"2026-10-09T14:10:00Z","v":6460,"vw":20.795686},{"c":20.75,"h":20.825,"l":20.75,"n":43,"o":20.825,"t":"2026-10-09T14:15:00Z","v":1681,"vw":20.809983},{"c":20.83,"h":20.83,"l":20.77,"n":42,"o":20.77,"t":"2026-10-09T14:20:00Z","v":1790,"vw":20.787171},{"c":20.86,"h":20.88,"l":20.78,"n":41,"o":20.835,"t":"2026-10-09T14:25:00Z","v":3135,"vw":20.847675},{"c":20.9713,"h":20.9713,"l":20.85,"n":73,"o":20.905,"t":"2026-10-09T14:30:00Z","v":3119,"vw":20.886339},{"c":20.78,"h":20.915,"l":20.78,"n":65,"o":20.915,"t":"2026-10-09T14:35:00Z","v":3152,"vw":20.808538},{"c":20.97,"h":20.97,"l":20.795,"n":92,"o":20.82,"t":"2026-10-09T14:40:00Z","v":3927,"vw":20.872886},{"c":20.8201,"h":20.97,"l":20.8201,"n":65,"o":20.93,"t":"2026-10-09T14:45:00Z","v":4163,"vw":20.910183},{"c":20.99,"h":20.99,"l":20.9225,"n":74,"o":20.9225,"t":"2026-10-09T14:50:00Z","v":1746,"vw":20.96375},{"c":20.99,"h":21.05,"l":20.99,"n":56,"o":20.99,"t":"2026-10-09T14:55:00Z","v":1769,"vw":21.022487},{"c":20.9945,"h":20.9945,"l":20.93,"n":58,"o":20.9401,"t":"2026-10-09T15:00:00Z","v":4856,"vw":20.941079},{"c":20.76,"h":20.92,"l":20.7,"n":81,"o":20.92,"t":"2026-10-09T15:05:00Z","v":2052,"vw":20.857857},{"c":20.77,"h":20.8,"l":20.72,"n":75,"o":20.72,"t":"2026-10-09T15:10:00Z","v":3206,"vw":20.772294},{"c":20.89,"h":20.89,"l":20.79,"n":92,"o":20.81,"t":"2026-10-09T15:15:00Z","v":5218,"vw":20.850623},{"c":20.885,"h":20.9,"l":20.84,"n":75,"o":20.84,"t":"2026-10-09T15:20:00Z","v":3054,"vw":20.874762},{"c":20.7127,"h":20.9,"l":20.71,"n":93,"o":20.9,"t":"2026-10-09T15:25:00Z","v":3385,"vw":20.772031},{"c":20.73,"h":20.76,"l":20.7,"n":96,"o":20.73,"t":"2026-10-09T15:30:00Z","v":4933,"vw":20.718942},{"c":20.7606,"h":20.82,"l":20.72,"n":57,"o":20.77,"t":"2026-10-09T15:35:00Z","v":4273,"vw":20.77001},{"c":20.66,"h":20.81,"l":20.63,"n":207,"o":20.81,"t":"2026-10-09T15:40:00Z","v":12045,"vw":20.676386},{"c":20.66,"h":20.69,"l":20.6201,"n":68,"o":20.6449,"t":"2026-10-09T15:45:00Z","v":3241,"vw":20.661038},{"c":20.5901,"h":20.68,"l":20.5901,"n":133,"o":20.66,"t":"2026-10-09T15:50:00Z","v":4571,"vw":20.647385},{"c":20.56,"h":20.615,"l":20.56,"n":125,"o":20.615,"t":"2026-10-09T15:55:00Z","v":4316,"vw":20.583163},{"c":20.615,"h":20.62,"l":20.53,"n":188,"o":20.56,"t":"2026-10-09T16:00:00Z","v":18388,"vw":20.568817},{"c":20.55,"h":20.65,"l":20.54,"n":136,"o":20.63,"t":"2026-10-09T16:05:00Z","v":9163,"vw":20.596704},{"c":20.59,"h":20.64,"l":20.5301,"n":101,"o":20.5301,"t":"2026-10-09T16:10:00Z","v":10410,"vw":20.550617},{"c":20.69,"h":20.7,"l":20.575,"n":99,"o":20.575,"t":"2026-10-09T16:15:00Z","v":7406,"vw":20.646786},{"c":20.66,"h":20.7,"l":20.64,"n":62,"o":20.7,"t":"2026-10-09T16:20:00Z","v":3417,"vw":20.665626},{"c":20.71,"h":20.74,"l":20.66,"n":81,"o":20.72,"t":"2026-10-09T16:25:00Z","v":2762,"vw":20.709514},{"c":20.6999,"h":20.76,"l":20.69,"n":106,"o":20.73,"t":"2026-10-09T16:30:00Z","v":3132,"vw":20.724567},{"c":20.6209,"h":20.705,"l":20.6,"n":85,"o":20.7,"t":"2026-10-09T16:35:00Z","v":3642,"vw":20.64647},{"c":20.65,"h":20.65,"l":20.61,"n":39,"o":20.6328,"t":"2026-10-09T16:40:00Z","v":1928,"vw":20.626},{"c":20.66,"h":20.675,"l":20.62,"n":86,"o":20.635,"t":"2026-10-09T16:45:00Z","v":3889,"vw":20.646116},{"c":20.59,"h":20.635,"l":20.565,"n":128,"o":20.635,"t":"2026-10-09T16:50:00Z","v":8313,"vw":20.593087},{"c":20.56,"h":20.58,"l":20.53,"n":67,"o":20.58,"t":"2026-10-09T16:55:00Z","v":5798,"vw":20.556939},{"c":20.56,"h":20.57,"l":20.53,"n":50,"o":20.57,"t":"2026-10-09T17:00:00Z","v":1947,"vw":20.548506},{"c":20.54,"h":20.57,"l":20.51,"n":152,"o":20.545,"t":"2026-10-09T17:05:00Z","v":9446,"vw":20.517483},{"c":20.56,"h":20.56,"l":20.54,"n":9,"o":20.54,"t":"2026-10-09T17:10:00Z","v":408,"vw":20.546667},{"c":20.53,"h":20.56,"l":20.53,"n":82,"o":20.56,"t":"2026-10-09T17:15:00Z","v":3382,"vw":20.541358},{"c":20.53,"h":20.54,"l":20.48,"n":197,"o":20.54,"t":"2026-10-09T17:20:00Z","v":7484,"vw":20.506279},{"c":20.53,"h":20.5401,"l":20.52,"n":39,"o":20.5401,"t":"2026-10-09T17:25:00Z","v":2267,"vw":20.525488},{"c":20.535,"h":20.54,"l":20.52,"n":36,"o":20.53,"t":"2026-10-09T17:30:00Z","v":1391,"vw":20.530042},{"c":20.5401,"h":20.56,"l":20.53,"n":141,"o":20.56,"t":"2026-10-09T17:35:00Z","v":6072,"vw":20.542254},{"c":20.59,"h":20.61,"l":20.52,"n":66,"o":20.52,"t":"2026-10-09T17:40:00Z","v":8952,"vw":20.575776},{"c":20.62,"h":20.62,"l":20.57,"n":88,"o":20.57,"t":"2026-10-09T17:45:00Z","v":3497,"vw":20.58961},{"c":20.73,"h":20.73,"l":20.6368,"n":102,"o":20.6368,"t":"2026-10-09T17:50:00Z","v":2886,"vw":20.677461},{"c":20.74,"h":20.8,"l":20.74,"n":84,"o":20.78,"t":"2026-10-09T17:55:00Z","v":3980,"vw":20.769891},{"c":20.701,"h":20.74,"l":20.7,"n":68,"o":20.72,"t":"2026-10-09T18:00:00Z","v":3465,"vw":20.720775},{"c":20.78,"h":20.79,"l":20.75,"n":145,"o":20.76,"t":"2026-10-09T18:05:00Z","v":5791,"vw":20.767937},{"c":20.8,"h":20.86,"l":20.745,"n":104,"o":20.76,"t":"2026-10-09T18:10:00Z","v":4966,"vw":20.778785},{"c":20.81,"h":20.83,"l":20.7701,"n":61,"o":20.79,"t":"2026-10-09T18:15:00Z","v":2335,"vw":20.789663},{"c":20.71,"h":20.78,"l":20.71,"n":58,"o":20.78,"t":"2026-10-09T18:20:00Z","v":1762,"vw":20.752},{"c":20.6353,"h":20.76,"l":20.6353,"n":63,"o":20.75,"t":"2026-10-09T18:25:00Z","v":2548,"vw":20.687339},{"c":20.64,"h":20.64,"l":20.62,"n":44,"o":20.62,"t":"2026-10-09T18:30:00Z","v":1596,"vw":20.621721},{"c":20.69,"h":20.69,"l":20.635,"n":87,"o":20.64,"t":"2026-10-09T18:35:00Z","v":2814,"vw":20.659457},{"c":20.75,"h":20.75,"l":20.69,"n":113,"o":20.69,"t":"2026-10-09T18:40:00Z","v":4525,"vw":20.715187},{"c":20.85,"h":20.85,"l":20.76,"n":82,"o":20.76,"t":"2026-10-09T18:45:00Z","v":4002,"vw":20.794328},{"c":20.835,"h":20.92,"l":20.82,"n":79,"o":20.92,"t":"2026-10-09T18:50:00Z","v":3614,"vw":20.85211},{"c":20.76,"h":20.84,"l":20.76,"n":134,"o":20.84,"t":"2026-10-09T18:55:00Z","v":4159,"vw":20.802869},{"c":20.79,"h":20.81,"l":20.77,"n":47,"o":20.77,"t":"2026-10-09T19:00:00Z","v":1913,"vw":20.790417},{"c":20.805,"h":20.805,"l":20.76,"n":125,"o":20.79,"t":"2026-10-09T19:05:00Z","v":4760,"vw":20.786727},{"c":20.7901,"h":20.83,"l":20.79,"n":117,"o":20.805,"t":"2026-10-09T19:10:00Z","v":4774,"vw":20.815719},{"c":20.86,"h":20.86,"l":20.799,"n":122,"o":20.8,"t":"2026-10-09T19:15:00Z","v":4670,"vw":20.815924},{"c":20.92,"h":20.94,"l":20.89,"n":205,"o":20.89,"t":"2026-10-09T19:20:00Z","v":13016,"vw":20.902681},{"c":20.915,"h":20.96,"l":20.89,"n":138,"o":20.94,"t":"2026-10-09T19:25:00Z","v":5062,"vw":20.922523},{"c":20.92,"h":20.94,"l":20.92,"n":101,"o":20.93,"t":"2026-10-09T19:30:00Z","v":2522,"vw":20.924318},{"c":20.98,"h":20.98,"l":20.915,"n":188,"o":20.925,"t":"2026-10-09T19:35:00Z","v":4961,"vw":20.950745},{"c":21.1,"h":21.1,"l":21,"n":219,"o":21,"t":"2026-10-09T19:40:00Z","v":7721,"vw":21.030927},{"c":21.01,"h":21.08,"l":20.985,"n":267,"o":21.08,"t":"2026-10-09T19:45:00Z","v":11938,"vw":21.031253},{"c":20.965,"h":21.03,"l":20.94,"n":313,"o":20.97,"t":"2026-10-09T19:50:00Z","v":15253,"vw":20.980569},{"c":20.92,"h":20.99,"l":20.89,"n":963,"o":20.98,"t":"2026-10-09T19:55:00Z","v":53946,"vw":20.929588},{"c":20.92,"h":20.92,"l":20.89,"n":24,"o":20.89,"t":"2026-10-09T20:00:00Z","v":87552,"vw":20.919958},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-09T20:10:00Z","v":600,"vw":20.5},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-09T21:20:00Z","v":285,"vw":20.51},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-09T22:20:00Z","v":155,"vw":20.5},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-10-09T23:20:00Z","v":200,"vw":20.92},{"c":20.91,"h":20.91,"l":20.91,"n":18,"o":20.91,"t":"2026-10-12T08:25:00Z","v":199,"vw":20.91},{"c":20.76,"h":20.76,"l":20.76,"n":3,"o":20.76,"t":"2026-10-12T11:00:00Z","v":162,"vw":20.76},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-12T11:05:00Z","v":300,"vw":20.6},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-12T12:30:00Z","v":100,"vw":20.81},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-12T12:35:00Z","v":100,"vw":21.22},{"c":20.63,"h":20.6707,"l":20.63,"n":10,"o":20.6707,"t":"2026-10-12T13:00:00Z","v":655,"vw":20.639659},{"c":21.04,"h":21.04,"l":21.04,"n":3,"o":21.04,"t":"2026-10-12T13:25:00Z","v":104,"vw":21.04},{"c":20.7,"h":20.795,"l":20.3,"n":335,"o":20.73,"t":"2026-10-12T13:30:00Z","v":22332,"vw":20.628403},{"c":20.7,"h":20.7,"l":20.45,"n":77,"o":20.6,"t":"2026-10-12T13:35:00Z","v":4265,"vw":20.573033},{"c":20.745,"h":20.745,"l":20.5481,"n":57,"o":20.7001,"t":"2026-10-12T13:40:00Z","v":1411,"vw":20.619377},{"c":20.565,"h":20.7,"l":20.5,"n":78,"o":20.7,"t":"2026-10-12T13:45:00Z","v":3304,"vw":20.575184},{"c":20.42,"h":20.59,"l":20.42,"n":101,"o":20.565,"t":"2026-10-12T13:50:00Z","v":4903,"vw":20.502686},{"c":20.31,"h":20.45,"l":20.31,"n":149,"o":20.41,"t":"2026-10-12T13:55:00Z","v":10593,"vw":20.358859},{"c":20.395,"h":20.4201,"l":20.3,"n":148,"o":20.3,"t":"2026-10-12T14:00:00Z","v":5963,"vw":20.37662},{"c":20.0325,"h":20.3195,"l":20.03,"n":280,"o":20.3195,"t":"2026-10-12T14:05:00Z","v":14682,"vw":20.156501},{"c":20.275,"h":20.28,"l":20.02,"n":166,"o":20.065,"t":"2026-10-12T14:10:00Z","v":18178,"vw":20.168618},{"c":20.185,"h":20.3809,"l":20.185,"n":98,"o":20.3703,"t":"2026-10-12T14:15:00Z","v":7527,"vw":20.312617},{"c":20.155,"h":20.2479,"l":20.155,"n":191,"o":20.18,"t":"2026-10-12T14:20:00Z","v":8675,"vw":20.217573},{"c":20.17,"h":20.19,"l":20.08,"n":82,"o":20.1,"t":"2026-10-12T14:25:00Z","v":9697,"vw":20.13679},{"c":20.11,"h":20.17,"l":20.11,"n":77,"o":20.17,"t":"2026-10-12T14:30:00Z","v":3370,"vw":20.129834},{"c":20.19,"h":20.23,"l":20.16,"n":80,"o":20.16,"t":"2026-10-12T14:35:00Z","v":3582,"vw":20.185215},{"c":20.265,"h":20.29,"l":20.19,"n":122,"o":20.19,"t":"2026-10-12T14:40:00Z","v":5930,"vw":20.245321},{"c":20.23,"h":20.23,"l":20.1713,"n":77,"o":20.18,"t":"2026-10-12T14:45:00Z","v":3026,"vw":20.206488},{"c":20.21,"h":20.23,"l":20.181,"n":63,"o":20.2,"t":"2026-10-12T14:50:00Z","v":1336,"vw":20.198099},{"c":20.22,"h":20.265,"l":20.22,"n":50,"o":20.265,"t":"2026-10-12T14:55:00Z","v":2199,"vw":20.243824},{"c":20.2304,"h":20.2953,"l":20.19,"n":55,"o":20.24,"t":"2026-10-12T15:00:00Z","v":1491,"vw":20.251135},{"c":20.27,"h":20.2941,"l":20.2507,"n":79,"o":20.2941,"t":"2026-10-12T15:05:00Z","v":3020,"vw":20.271384},{"c":20.26,"h":20.28,"l":20.25,"n":112,"o":20.28,"t":"2026-10-12T15:10:00Z","v":4059,"vw":20.269875},{"c":20.16,"h":20.25,"l":20.16,"n":92,"o":20.25,"t":"2026-10-12T15:15:00Z","v":5226,"vw":20.186475},{"c":20.13,"h":20.189,"l":20.13,"n":53,"o":20.1552,"t":"2026-10-12T15:20:00Z","v":4025,"vw":20.135658},{"c":20.25,"h":20.25,"l":20.17,"n":119,"o":20.17,"t":"2026-10-12T15:25:00Z","v":7342,"vw":20.226019},{"c":20.235,"h":20.28,"l":20.23,"n":106,"o":20.255,"t":"2026-10-12T15:30:00Z","v":4305,"vw":20.244569},{"c":20.23,"h":20.31,"l":20.225,"n":104,"o":20.26,"t":"2026-10-12T15:35:00Z","v":9814,"vw":20.253959},{"c":20.225,"h":20.225,"l":20.21,"n":35,"o":20.215,"t":"2026-10-12T15:40:00Z","v":1183,"vw":20.214023},{"c":20.255,"h":20.255,"l":20.255,"n":18,"o":20.255,"t":"2026-10-12T15:45:00Z","v":3402,"vw":20.255},{"c":20.2,"h":20.27,"l":20.2,"n":102,"o":20.255,"t":"2026-10-12T15:50:00Z","v":7953,"vw":20.236435},{"c":20.1928,"h":20.235,"l":20.165,"n":246,"o":20.2,"t":"2026-10-12T15:55:00Z","v":22118,"vw":20.198667},{"c":20.155,"h":20.19,"l":20.13,"n":128,"o":20.1382,"t":"2026-10-12T16:00:00Z","v":4022,"vw":20.153662},{"c":20.15,"h":20.155,"l":20.14,"n":105,"o":20.155,"t":"2026-10-12T16:05:00Z","v":6861,"vw":20.150433},{"c":20.15,"h":20.1881,"l":20.145,"n":101,"o":20.15,"t":"2026-10-12T16:10:00Z","v":8776,"vw":20.170996},{"c":20.13,"h":20.135,"l":20.12,"n":56,"o":20.135,"t":"2026-10-12T16:15:00Z","v":1892,"vw":20.13012},{"c":20.12,"h":20.16,"l":20.12,"n":61,"o":20.1501,"t":"2026-10-12T16:20:00Z","v":2182,"vw":20.143606},{"c":20.14,"h":20.15,"l":20.13,"n":101,"o":20.13,"t":"2026-10-12T16:25:00Z","v":3143,"vw":20.139},{"c":20.14,"h":20.17,"l":20.12,"n":73,"o":20.1563,"t":"2026-10-12T16:30:00Z","v":4175,"vw":20.147735},{"c":20.175,"h":20.175,"l":20.155,"n":72,"o":20.155,"t":"2026-10-12T16:35:00Z","v":1744,"vw":20.160061},{"c":20.1016,"h":20.16,"l":20.1016,"n":57,"o":20.16,"t":"2026-10-12T16:40:00Z","v":3152,"vw":20.136845},{"c":20.09,"h":20.12,"l":20.09,"n":83,"o":20.1,"t":"2026-10-12T16:45:00Z","v":3638,"vw":20.10484},{"c":20.12,"h":20.12,"l":20.02,"n":201,"o":20.08,"t":"2026-10-12T16:50:00Z","v":10407,"vw":20.066643},{"c":20.1,"h":20.14,"l":20.07,"n":93,"o":20.07,"t":"2026-10-12T16:55:00Z","v":3706,"vw":20.110371},{"c":20.165,"h":20.18,"l":20.105,"n":104,"o":20.105,"t":"2026-10-12T17:00:00Z","v":4235,"vw":20.144693},{"c":20.2001,"h":20.21,"l":20.1501,"n":69,"o":20.1501,"t":"2026-10-12T17:05:00Z","v":3063,"vw":20.186942},{"c":20.215,"h":20.27,"l":20.19,"n":107,"o":20.22,"t":"2026-10-12T17:10:00Z","v":4888,"vw":20.233569},{"c":20.17,"h":20.21,"l":20.14,"n":91,"o":20.2041,"t":"2026-10-12T17:15:00Z","v":2723,"vw":20.175974},{"c":20.21,"h":20.24,"l":20.1516,"n":87,"o":20.17,"t":"2026-10-12T17:20:00Z","v":5702,"vw":20.215688},{"c":20.15,"h":20.2399,"l":20.15,"n":28,"o":20.2399,"t":"2026-10-12T17:25:00Z","v":937,"vw":20.182801},{"c":20.1216,"h":20.185,"l":20.1216,"n":67,"o":20.167,"t":"2026-10-12T17:30:00Z","v":2690,"vw":20.158026},{"c":20.0883,"h":20.127,"l":20.0883,"n":62,"o":20.127,"t":"2026-10-12T17:35:00Z","v":2234,"vw":20.104021},{"c":20.11,"h":20.15,"l":20.09,"n":104,"o":20.1086,"t":"2026-10-12T17:40:00Z","v":3492,"vw":20.124346},{"c":20.125,"h":20.125,"l":20.09,"n":42,"o":20.11,"t":"2026-10-12T17:45:00Z","v":1274,"vw":20.104615},{"c":20.1,"h":20.121,"l":20.09,"n":91,"o":20.121,"t":"2026-10-12T17:50:00Z","v":2826,"vw":20.100364},{"c":20.1074,"h":20.11,"l":20.101,"n":37,"o":20.101,"t":"2026-10-12T17:55:00Z","v":890,"vw":20.106605},{"c":20.15,"h":20.1801,"l":20.08,"n":191,"o":20.08,"t":"2026-10-12T18:00:00Z","v":6365,"vw":20.141164},{"c":20.0416,"h":20.155,"l":20.0416,"n":123,"o":20.13,"t":"2026-10-12T18:05:00Z","v":4884,"vw":20.11129},{"c":19.88,"h":20.04,"l":19.8405,"n":642,"o":20.04,"t":"2026-10-12T18:10:00Z","v":37170,"vw":19.956964},{"c":20.06,"h":20.06,"l":19.84,"n":421,"o":19.8748,"t":"2026-10-12T18:15:00Z","v":69272,"vw":19.968085},{"c":20.06,"h":20.08,"l":20.01,"n":125,"o":20.06,"t":"2026-10-12T18:20:00Z","v":12537,"vw":20.045961},{"c":20.09,"h":20.09,"l":20.06,"n":159,"o":20.06,"t":"2026-10-12T18:25:00Z","v":14306,"vw":20.078197},{"c":20,"h":20.08,"l":19.975,"n":234,"o":20.08,"t":"2026-10-12T18:30:00Z","v":25405,"vw":20.026284},{"c":19.96,"h":20.035,"l":19.96,"n":121,"o":20.025,"t":"2026-10-12T18:35:00Z","v":7060,"vw":19.992707},{"c":19.945,"h":19.97,"l":19.945,"n":141,"o":19.96,"t":"2026-10-12T18:40:00Z","v":6322,"vw":19.959372},{"c":19.92,"h":19.96,"l":19.9,"n":166,"o":19.9,"t":"2026-10-12T18:45:00Z","v":8660,"vw":19.947671},{"c":19.92,"h":19.99,"l":19.91,"n":175,"o":19.96,"t":"2026-10-12T18:50:00Z","v":10432,"vw":19.964749},{"c":19.9402,"h":19.95,"l":19.925,"n":91,"o":19.94,"t":"2026-10-12T18:55:00Z","v":3644,"vw":19.938191},{"c":20.04,"h":20.08,"l":19.93,"n":275,"o":19.94,"t":"2026-10-12T19:00:00Z","v":20749,"vw":19.982219},{"c":19.95,"h":20.0223,"l":19.95,"n":98,"o":20.0223,"t":"2026-10-12T19:05:00Z","v":5972,"vw":19.96217},{"c":19.96,"h":19.99,"l":19.95,"n":176,"o":19.97,"t":"2026-10-12T19:10:00Z","v":8286,"vw":19.959164},{"c":19.94,"h":20.01,"l":19.9,"n":313,"o":19.965,"t":"2026-10-12T19:15:00Z","v":18931,"vw":19.948819},{"c":19.87,"h":19.948,"l":19.8505,"n":191,"o":19.93,"t":"2026-10-12T19:20:00Z","v":9067,"vw":19.908459},{"c":19.88,"h":19.89,"l":19.8591,"n":122,"o":19.87,"t":"2026-10-12T19:25:00Z","v":7970,"vw":19.873974},{"c":19.98,"h":19.98,"l":19.87,"n":263,"o":19.885,"t":"2026-10-12T19:30:00Z","v":42239,"vw":19.916255},{"c":19.97,"h":19.9884,"l":19.93,"n":160,"o":19.97,"t":"2026-10-12T19:35:00Z","v":9274,"vw":19.952591},{"c":19.965,"h":19.98,"l":19.91,"n":210,"o":19.97,"t":"2026-10-12T19:40:00Z","v":11420,"vw":19.945903},{"c":19.955,"h":19.99,"l":19.935,"n":152,"o":19.95,"t":"2026-10-12T19:45:00Z","v":6040,"vw":19.952658},{"c":19.9696,"h":19.98,"l":19.9,"n":376,"o":19.94,"t":"2026-10-12T19:50:00Z","v":19615,"vw":19.938206},{"c":19.85,"h":20.005,"l":19.85,"n":1337,"o":19.95,"t":"2026-10-12T19:55:00Z","v":83464,"vw":19.924951},{"c":19.86,"h":19.86,"l":19.86,"n":30,"o":19.86,"t":"2026-10-12T20:00:00Z","v":105584,"vw":19.86},{"c":19.8422,"h":19.8422,"l":19.8422,"n":2,"o":19.8422,"t":"2026-10-12T20:10:00Z","v":502,"vw":19.8422},{"c":19.86,"h":19.86,"l":19.86,"n":3,"o":19.86,"t":"2026-10-12T20:35:00Z","v":310,"vw":19.86},{"c":20,"h":20,"l":20,"n":6,"o":20,"t":"2026-10-12T20:40:00Z","v":256,"vw":20},{"c":20.01,"h":20.01,"l":20.01,"n":5,"o":20.01,"t":"2026-10-12T22:30:00Z","v":140,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-12T22:35:00Z","v":100,"vw":20.01},{"c":19.96,"h":19.96,"l":19.96,"n":2,"o":19.96,"t":"2026-10-12T23:10:00Z","v":128,"vw":19.96},{"c":19.8,"h":19.88,"l":19.77,"n":34,"o":19.8,"t":"2026-10-13T08:00:00Z","v":1370,"vw":19.811361},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-10-13T08:45:00Z","v":273,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":27,"o":19.8,"t":"2026-10-13T10:20:00Z","v":640,"vw":19.8},{"c":19.8,"h":19.87,"l":19.8,"n":9,"o":19.87,"t":"2026-10-13T10:50:00Z","v":697,"vw":19.85152},{"c":19.73,"h":19.79,"l":19.73,"n":13,"o":19.79,"t":"2026-10-13T11:00:00Z","v":715,"vw":19.76588},{"c":19.69,"h":19.7,"l":19.69,"n":7,"o":19.7,"t":"2026-10-13T11:35:00Z","v":443,"vw":19.695},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-13T11:40:00Z","v":100,"vw":19.85},{"c":19.67,"h":19.68,"l":19.67,"n":5,"o":19.67,"t":"2026-10-13T11:50:00Z","v":536,"vw":19.673086},{"c":19.8822,"h":19.8822,"l":19.66,"n":2,"o":19.66,"t":"2026-10-13T12:00:00Z","v":350,"vw":19.786971},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-13T12:15:00Z","v":101,"vw":19.8},{"c":19.65,"h":19.65,"l":19.65,"n":12,"o":19.65,"t":"2026-10-13T12:35:00Z","v":241,"vw":19.65},{"c":19.7,"h":19.7,"l":19.59,"n":13,"o":19.66,"t":"2026-10-13T12:50:00Z","v":2476,"vw":19.646405},{"c":19.5,"h":19.54,"l":19.5,"n":28,"o":19.54,"t":"2026-10-13T13:05:00Z","v":694,"vw":19.516595},{"c":19.4593,"h":19.4593,"l":19.4593,"n":1,"o":19.4593,"t":"2026-10-13T13:10:00Z","v":150,"vw":19.4593},{"c":19.42,"h":19.43,"l":19.42,"n":6,"o":19.43,"t":"2026-10-13T13:15:00Z","v":606,"vw":19.423282},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-13T13:25:00Z","v":250,"vw":19.4},{"c":19.35,"h":19.46,"l":19.1,"n":379,"o":19.42,"t":"2026-10-13T13:30:00Z","v":40075,"vw":19.347444},{"c":19.525,"h":19.6,"l":19.23,"n":162,"o":19.295,"t":"2026-10-13T13:35:00Z","v":18674,"vw":19.368021},{"c":19.55,"h":19.61,"l":19.425,"n":169,"o":19.52,"t":"2026-10-13T13:40:00Z","v":12189,"vw":19.529362},{"c":19.47,"h":19.57,"l":19.47,"n":74,"o":19.55,"t":"2026-10-13T13:45:00Z","v":2231,"vw":19.542519},{"c":19.49,"h":19.5372,"l":19.3,"n":311,"o":19.4105,"t":"2026-10-13T13:50:00Z","v":31364,"vw":19.391083},{"c":19.53,"h":19.54,"l":19.4,"n":153,"o":19.5,"t":"2026-10-13T13:55:00Z","v":9887,"vw":19.481269},{"c":19.4738,"h":19.55,"l":19.44,"n":100,"o":19.55,"t":"2026-10-13T14:00:00Z","v":4929,"vw":19.481013},{"c":19.4993,"h":19.5755,"l":19.4,"n":98,"o":19.4678,"t":"2026-10-13T14:05:00Z","v":7049,"vw":19.475242},{"c":19.525,"h":19.55,"l":19.4812,"n":106,"o":19.515,"t":"2026-10-13T14:10:00Z","v":8839,"vw":19.534989},{"c":19.6178,"h":19.64,"l":19.45,"n":323,"o":19.53,"t":"2026-10-13T14:15:00Z","v":18573,"vw":19.562493},{"c":19.64,"h":19.67,"l":19.61,"n":193,"o":19.625,"t":"2026-10-13T14:20:00Z","v":12291,"vw":19.643437},{"c":19.455,"h":19.68,"l":19.45,"n":227,"o":19.67,"t":"2026-10-13T14:25:00Z","v":14397,"vw":19.582883},{"c":19.4,"h":19.49,"l":19.4,"n":68,"o":19.485,"t":"2026-10-13T14:30:00Z","v":4745,"vw":19.422685},{"c":19.41,"h":19.45,"l":19.3929,"n":87,"o":19.42,"t":"2026-10-13T14:35:00Z","v":2878,"vw":19.421305},{"c":19.44,"h":19.44,"l":19.39,"n":127,"o":19.4,"t":"2026-10-13T14:40:00Z","v":5945,"vw":19.412163},{"c":19.395,"h":19.44,"l":19.39,"n":103,"o":19.44,"t":"2026-10-13T14:45:00Z","v":3608,"vw":19.402526},{"c":19.33,"h":19.4,"l":19.31,"n":124,"o":19.3701,"t":"2026-10-13T14:50:00Z","v":9050,"vw":19.350968},{"c":19.33,"h":19.36,"l":19.3,"n":162,"o":19.315,"t":"2026-10-13T14:55:00Z","v":5714,"vw":19.339926},{"c":19.45,"h":19.46,"l":19.36,"n":145,"o":19.38,"t":"2026-10-13T15:00:00Z","v":4575,"vw":19.395112},{"c":19.415,"h":19.45,"l":19.39,"n":110,"o":19.45,"t":"2026-10-13T15:05:00Z","v":4267,"vw":19.417448},{"c":19.53,"h":19.53,"l":19.44,"n":154,"o":19.45,"t":"2026-10-13T15:10:00Z","v":10156,"vw":19.482084},{"c":19.5488,"h":19.56,"l":19.51,"n":150,"o":19.53,"t":"2026-10-13T15:15:00Z","v":5951,"vw":19.533656},{"c":19.6,"h":19.629,"l":19.52,"n":115,"o":19.542,"t":"2026-10-13T15:20:00Z","v":6975,"vw":19.583625},{"c":19.58,"h":19.63,"l":19.54,"n":151,"o":19.605,"t":"2026-10-13T15:25:00Z","v":6146,"vw":19.594497},{"c":19.4101,"h":19.58,"l":19.4101,"n":333,"o":19.561,"t":"2026-10-13T15:30:00Z","v":32783,"vw":19.51754},{"c":19.4,"h":19.41,"l":19.38,"n":127,"o":19.41,"t":"2026-10-13T15:35:00Z","v":2306,"vw":19.402083},{"c":19.385,"h":19.405,"l":19.385,"n":67,"o":19.405,"t":"2026-10-13T15:40:00Z","v":1749,"vw":19.393339},{"c":19.38,"h":19.38,"l":19.34,"n":125,"o":19.37,"t":"2026-10-13T15:45:00Z","v":4425,"vw":19.360864},{"c":19.42,"h":19.42,"l":19.33,"n":104,"o":19.35,"t":"2026-10-13T15:50:00Z","v":4734,"vw":19.360415},{"c":19.465,"h":19.4656,"l":19.4,"n":128,"o":19.42,"t":"2026-10-13T15:55:00Z","v":6451,"vw":19.443106},{"c":19.46,"h":19.49,"l":19.45,"n":187,"o":19.45,"t":"2026-10-13T16:00:00Z","v":4134,"vw":19.468923},{"c":19.485,"h":19.5297,"l":19.485,"n":100,"o":19.5,"t":"2026-10-13T16:05:00Z","v":3437,"vw":19.503068},{"c":19.52,"h":19.575,"l":19.51,"n":109,"o":19.51,"t":"2026-10-13T16:10:00Z","v":6117,"vw":19.550097},{"c":19.52,"h":19.52,"l":19.5,"n":91,"o":19.52,"t":"2026-10-13T16:15:00Z","v":2471,"vw":19.516488},{"c":19.51,"h":19.51,"l":19.4819,"n":65,"o":19.5,"t":"2026-10-13T16:20:00Z","v":1201,"vw":19.499355},{"c":19.525,"h":19.525,"l":19.5,"n":68,"o":19.5,"t":"2026-10-13T16:25:00Z","v":2818,"vw":19.512066},{"c":19.53,"h":19.565,"l":19.525,"n":120,"o":19.525,"t":"2026-10-13T16:30:00Z","v":5018,"vw":19.550273},{"c":19.58,"h":19.59,"l":19.54,"n":158,"o":19.545,"t":"2026-10-13T16:35:00Z","v":9978,"vw":19.568648},{"c":19.62,"h":19.66,"l":19.6,"n":176,"o":19.6101,"t":"2026-10-13T16:40:00Z","v":13029,"vw":19.634546},{"c":19.62,"h":19.645,"l":19.5901,"n":142,"o":19.63,"t":"2026-10-13T16:45:00Z","v":10043,"vw":19.622071},{"c":19.615,"h":19.645,"l":19.615,"n":45,"o":19.635,"t":"2026-10-13T16:50:00Z","v":1803,"vw":19.627825},{"c":19.55,"h":19.6,"l":19.55,"n":93,"o":19.595,"t":"2026-10-13T16:55:00Z","v":4824,"vw":19.572034},{"c":19.49,"h":19.5,"l":19.47,"n":71,"o":19.47,"t":"2026-10-13T17:00:00Z","v":3215,"vw":19.485345},{"c":19.485,"h":19.5,"l":19.47,"n":65,"o":19.5,"t":"2026-10-13T17:05:00Z","v":1627,"vw":19.489686},{"c":19.4866,"h":19.49,"l":19.46,"n":90,"o":19.48,"t":"2026-10-13T17:10:00Z","v":3933,"vw":19.478047},{"c":19.4944,"h":19.4944,"l":19.46,"n":54,"o":19.47,"t":"2026-10-13T17:15:00Z","v":1904,"vw":19.471656},{"c":19.58,"h":19.62,"l":19.48,"n":143,"o":19.48,"t":"2026-10-13T17:20:00Z","v":7950,"vw":19.565356},{"c":19.52,"h":19.595,"l":19.52,"n":44,"o":19.595,"t":"2026-10-13T17:25:00Z","v":2100,"vw":19.555382},{"c":19.525,"h":19.525,"l":19.525,"n":21,"o":19.525,"t":"2026-10-13T17:30:00Z","v":316,"vw":19.525},{"c":19.55,"h":19.56,"l":19.525,"n":108,"o":19.525,"t":"2026-10-13T17:35:00Z","v":5159,"vw":19.549307},{"c":19.555,"h":19.56,"l":19.54,"n":65,"o":19.54,"t":"2026-10-13T17:40:00Z","v":3228,"vw":19.550644},{"c":19.51,"h":19.54,"l":19.4905,"n":57,"o":19.52,"t":"2026-10-13T17:45:00Z","v":1821,"vw":19.519792},{"c":19.46,"h":19.51,"l":19.45,"n":128,"o":19.505,"t":"2026-10-13T17:50:00Z","v":5039,"vw":19.467029},{"c":19.555,"h":19.555,"l":19.48,"n":102,"o":19.48,"t":"2026-10-13T17:55:00Z","v":3518,"vw":19.505734},{"c":19.5303,"h":19.56,"l":19.53,"n":90,"o":19.55,"t":"2026-10-13T18:00:00Z","v":14658,"vw":19.547568},{"c":19.67,"h":19.67,"l":19.53,"n":272,"o":19.53,"t":"2026-10-13T18:05:00Z","v":14639,"vw":19.57887},{"c":19.63,"h":19.71,"l":19.63,"n":126,"o":19.68,"t":"2026-10-13T18:10:00Z","v":5738,"vw":19.68356},{"c":19.635,"h":19.65,"l":19.59,"n":114,"o":19.6301,"t":"2026-10-13T18:15:00Z","v":4382,"vw":19.62122},{"c":19.65,"h":19.78,"l":19.64,"n":260,"o":19.64,"t":"2026-10-13T18:20:00Z","v":13994,"vw":19.735696},{"c":19.64,"h":19.68,"l":19.64,"n":119,"o":19.66,"t":"2026-10-13T18:25:00Z","v":3196,"vw":19.661071},{"c":19.64,"h":19.65,"l":19.64,"n":37,"o":19.65,"t":"2026-10-13T18:30:00Z","v":454,"vw":19.645},{"c":19.57,"h":19.63,"l":19.57,"n":136,"o":19.62,"t":"2026-10-13T18:35:00Z","v":4157,"vw":19.592559},{"c":19.59,"h":19.6099,"l":19.57,"n":118,"o":19.57,"t":"2026-10-13T18:40:00Z","v":2263,"vw":19.588326},{"c":19.66,"h":19.66,"l":19.61,"n":159,"o":19.61,"t":"2026-10-13T18:45:00Z","v":4374,"vw":19.632963},{"c":19.65,"h":19.66,"l":19.65,"n":43,"o":19.66,"t":"2026-10-13T18:50:00Z","v":1004,"vw":19.652755},{"c":19.612,"h":19.635,"l":19.61,"n":85,"o":19.635,"t":"2026-10-13T18:55:00Z","v":1873,"vw":19.622789},{"c":19.61,"h":19.64,"l":19.605,"n":123,"o":19.625,"t":"2026-10-13T19:00:00Z","v":10077,"vw":19.613721},{"c":19.685,"h":19.69,"l":19.64,"n":139,"o":19.64,"t":"2026-10-13T19:05:00Z","v":7845,"vw":19.669639},{"c":19.675,"h":19.69,"l":19.655,"n":157,"o":19.685,"t":"2026-10-13T19:10:00Z","v":5633,"vw":19.672207},{"c":19.65,"h":19.71,"l":19.65,"n":141,"o":19.68,"t":"2026-10-13T19:15:00Z","v":4959,"vw":19.683257},{"c":19.66,"h":19.69,"l":19.65,"n":87,"o":19.66,"t":"2026-10-13T19:20:00Z","v":3256,"vw":19.665181},{"c":19.7599,"h":19.76,"l":19.67,"n":250,"o":19.67,"t":"2026-10-13T19:25:00Z","v":31664,"vw":19.720374},{"c":19.79,"h":19.83,"l":19.73,"n":376,"o":19.755,"t":"2026-10-13T19:30:00Z","v":43546,"vw":19.77592},{"c":19.88,"h":19.88,"l":19.782,"n":298,"o":19.81,"t":"2026-10-13T19:35:00Z","v":26356,"vw":19.814665},{"c":19.855,"h":19.88,"l":19.805,"n":323,"o":19.88,"t":"2026-10-13T19:40:00Z","v":17671,"vw":19.851753},{"c":19.83,"h":19.88,"l":19.78,"n":364,"o":19.855,"t":"2026-10-13T19:45:00Z","v":25394,"vw":19.832573},{"c":19.865,"h":19.89,"l":19.79,"n":495,"o":19.81,"t":"2026-10-13T19:50:00Z","v":46372,"vw":19.84935},{"c":19.72,"h":19.87,"l":19.72,"n":1452,"o":19.87,"t":"2026-10-13T19:55:00Z","v":99023,"vw":19.788957},{"c":19.72,"h":19.72,"l":19.72,"n":48,"o":19.72,"t":"2026-10-13T20:00:00Z","v":153632,"vw":19.72},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-13T20:20:00Z","v":300,"vw":20.12},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-13T20:35:00Z","v":200,"vw":19.72},{"c":19.9777,"h":19.9777,"l":19.9777,"n":1,"o":19.9777,"t":"2026-10-13T22:15:00Z","v":100,"vw":19.9777},{"c":19.5941,"h":19.5941,"l":19.5941,"n":1,"o":19.5941,"t":"2026-10-13T22:25:00Z","v":200,"vw":19.5941},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-14T08:00:00Z","v":109,"vw":19.76},{"c":19.22,"h":19.22,"l":19.22,"n":4,"o":19.22,"t":"2026-10-14T09:15:00Z","v":124,"vw":19.22},{"c":19.539,"h":19.539,"l":19.539,"n":1,"o":19.539,"t":"2026-10-14T11:15:00Z","v":602,"vw":19.539},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-14T12:15:00Z","v":100,"vw":19.68},{"c":19.5,"h":19.5,"l":19.5,"n":5,"o":19.5,"t":"2026-10-14T12:30:00Z","v":109,"vw":19.5},{"c":19.5002,"h":19.5002,"l":19.3,"n":56,"o":19.3,"t":"2026-10-14T12:35:00Z","v":11932,"vw":19.303939},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-14T12:45:00Z","v":102,"vw":19.55},{"c":19.06,"h":19.06,"l":19.06,"n":10,"o":19.06,"t":"2026-10-14T13:25:00Z","v":224,"vw":19.06},{"c":19.14,"h":19.39,"l":19,"n":272,"o":19.09,"t":"2026-10-14T13:30:00Z","v":27756,"vw":19.093436},{"c":19.09,"h":19.2,"l":19.07,"n":199,"o":19.12,"t":"2026-10-14T13:35:00Z","v":17930,"vw":19.13483},{"c":19.235,"h":19.235,"l":19.035,"n":160,"o":19.09,"t":"2026-10-14T13:40:00Z","v":10225,"vw":19.125508},{"c":19.17,"h":19.34,"l":19.15,"n":165,"o":19.21,"t":"2026-10-14T13:45:00Z","v":8531,"vw":19.243084},{"c":19.12,"h":19.245,"l":19.08,"n":88,"o":19.245,"t":"2026-10-14T13:50:00Z","v":5153,"vw":19.171701},{"c":18.8761,"h":19.09,"l":18.8,"n":287,"o":19.09,"t":"2026-10-14T13:55:00Z","v":31689,"vw":18.998794},{"c":18.8,"h":18.8999,"l":18.7713,"n":193,"o":18.8,"t":"2026-10-14T14:00:00Z","v":27110,"vw":18.797903},{"c":18.79,"h":18.8633,"l":18.75,"n":211,"o":18.8,"t":"2026-10-14T14:05:00Z","v":14674,"vw":18.780595},{"c":18.805,"h":18.83,"l":18.7,"n":391,"o":18.75,"t":"2026-10-14T14:10:00Z","v":30817,"vw":18.741769},{"c":18.7901,"h":18.85,"l":18.77,"n":240,"o":18.82,"t":"2026-10-14T14:15:00Z","v":20158,"vw":18.812859},{"c":18.77,"h":18.9113,"l":18.7667,"n":173,"o":18.7667,"t":"2026-10-14T14:20:00Z","v":15824,"vw":18.835104},{"c":18.81,"h":18.87,"l":18.79,"n":165,"o":18.83,"t":"2026-10-14T14:25:00Z","v":5917,"vw":18.83357},{"c":18.74,"h":18.84,"l":18.74,"n":155,"o":18.825,"t":"2026-10-14T14:30:00Z","v":5169,"vw":18.811685},{"c":18.71,"h":18.85,"l":18.71,"n":285,"o":18.72,"t":"2026-10-14T14:35:00Z","v":15141,"vw":18.734115},{"c":18.81,"h":18.81,"l":18.66,"n":377,"o":18.7,"t":"2026-10-14T14:40:00Z","v":31069,"vw":18.738528},{"c":18.75,"h":18.84,"l":18.75,"n":261,"o":18.77,"t":"2026-10-14T14:45:00Z","v":19883,"vw":18.815627},{"c":18.61,"h":18.75,"l":18.6005,"n":156,"o":18.75,"t":"2026-10-14T14:50:00Z","v":14305,"vw":18.702504},{"c":18.63,"h":18.6599,"l":18.6,"n":217,"o":18.6,"t":"2026-10-14T14:55:00Z","v":8407,"vw":18.618339},{"c":18.5,"h":18.63,"l":18.485,"n":473,"o":18.61,"t":"2026-10-14T15:00:00Z","v":30657,"vw":18.554848},{"c":18.425,"h":18.5,"l":18.39,"n":352,"o":18.5,"t":"2026-10-14T15:05:00Z","v":32384,"vw":18.436818},{"c":18.35,"h":18.44,"l":18.35,"n":387,"o":18.43,"t":"2026-10-14T15:10:00Z","v":27174,"vw":18.389954},{"c":18.35,"h":18.3932,"l":18.3,"n":349,"o":18.37,"t":"2026-10-14T15:15:00Z","v":16830,"vw":18.346425},{"c":18.282,"h":18.38,"l":18.2,"n":684,"o":18.35,"t":"2026-10-14T15:20:00Z","v":65687,"vw":18.271429},{"c":18.22,"h":18.305,"l":18.14,"n":435,"o":18.28,"t":"2026-10-14T15:25:00Z","v":23276,"vw":18.190257},{"c":18.03,"h":18.23,"l":18,"n":285,"o":18.23,"t":"2026-10-14T15:30:00Z","v":15211,"vw":18.111992},{"c":17.93,"h":18.05,"l":17.85,"n":505,"o":18.05,"t":"2026-10-14T15:35:00Z","v":31049,"vw":17.94585},{"c":17.76,"h":17.97,"l":17.705,"n":347,"o":17.93,"t":"2026-10-14T15:40:00Z","v":31150,"vw":17.85786},{"c":17.55,"h":17.805,"l":17.54,"n":543,"o":17.77,"t":"2026-10-14T15:45:00Z","v":43606,"vw":17.669733},{"c":17.58,"h":17.62,"l":17.52,"n":615,"o":17.55,"t":"2026-10-14T15:50:00Z","v":43672,"vw":17.577287},{"c":17.735,"h":17.735,"l":17.51,"n":520,"o":17.5601,"t":"2026-10-14T15:55:00Z","v":27276,"vw":17.567543},{"c":17.83,"h":17.83,"l":17.685,"n":273,"o":17.71,"t":"2026-10-14T16:00:00Z","v":17475,"vw":17.738223},{"c":17.755,"h":17.88,"l":17.755,"n":177,"o":17.795,"t":"2026-10-14T16:05:00Z","v":11556,"vw":17.817691},{"c":17.5712,"h":17.765,"l":17.5,"n":316,"o":17.76,"t":"2026-10-14T16:10:00Z","v":36894,"vw":17.664094},{"c":17.59,"h":17.65,"l":17.55,"n":223,"o":17.57,"t":"2026-10-14T16:15:00Z","v":13812,"vw":17.590404},{"c":17.55,"h":17.6397,"l":17.51,"n":213,"o":17.62,"t":"2026-10-14T16:20:00Z","v":19190,"vw":17.56181},{"c":17.59,"h":17.61,"l":17.535,"n":127,"o":17.535,"t":"2026-10-14T16:25:00Z","v":5468,"vw":17.580675},{"c":17.57,"h":17.61,"l":17.52,"n":251,"o":17.61,"t":"2026-10-14T16:30:00Z","v":19717,"vw":17.55706},{"c":17.6324,"h":17.66,"l":17.58,"n":214,"o":17.58,"t":"2026-10-14T16:35:00Z","v":6054,"vw":17.612},{"c":17.61,"h":17.66,"l":17.61,"n":205,"o":17.63,"t":"2026-10-14T16:40:00Z","v":13874,"vw":17.641554},{"c":17.59,"h":17.71,"l":17.58,"n":192,"o":17.653,"t":"2026-10-14T16:45:00Z","v":18491,"vw":17.65188},{"c":17.55,"h":17.6,"l":17.5428,"n":182,"o":17.6,"t":"2026-10-14T16:50:00Z","v":6158,"vw":17.564514},{"c":17.605,"h":17.62,"l":17.555,"n":166,"o":17.555,"t":"2026-10-14T16:55:00Z","v":6661,"vw":17.586788},{"c":17.67,"h":17.71,"l":17.63,"n":114,"o":17.63,"t":"2026-10-14T17:00:00Z","v":4927,"vw":17.692207},{"c":17.44,"h":17.6599,"l":17.43,"n":449,"o":17.6599,"t":"2026-10-14T17:05:00Z","v":31595,"vw":17.48795},{"c":17.2975,"h":17.42,"l":17.26,"n":573,"o":17.42,"t":"2026-10-14T17:10:00Z","v":36280,"vw":17.298332},{"c":17.33,"h":17.39,"l":17.24,"n":424,"o":17.295,"t":"2026-10-14T17:15:00Z","v":20908,"vw":17.327256},{"c":17.33,"h":17.37,"l":17.31,"n":171,"o":17.332,"t":"2026-10-14T17:20:00Z","v":6073,"vw":17.337443},{"c":17.31,"h":17.36,"l":17.29,"n":194,"o":17.34,"t":"2026-10-14T17:25:00Z","v":18088,"vw":17.339114},{"c":17.35,"h":17.37,"l":17.3,"n":188,"o":17.335,"t":"2026-10-14T17:30:00Z","v":14447,"vw":17.339933},{"c":17.27,"h":17.34,"l":17.26,"n":237,"o":17.32,"t":"2026-10-14T17:35:00Z","v":13124,"vw":17.30567},{"c":17.42,"h":17.4799,"l":17.31,"n":286,"o":17.31,"t":"2026-10-14T17:40:00Z","v":20007,"vw":17.373757},{"c":17.415,"h":17.42,"l":17.36,"n":217,"o":17.39,"t":"2026-10-14T17:45:00Z","v":14319,"vw":17.3972},{"c":17.32,"h":17.415,"l":17.31,"n":211,"o":17.415,"t":"2026-10-14T17:50:00Z","v":8467,"vw":17.361318},{"c":17.22,"h":17.29,"l":17.205,"n":212,"o":17.29,"t":"2026-10-14T17:55:00Z","v":14358,"vw":17.238339},{"c":17.185,"h":17.24,"l":17.18,"n":279,"o":17.18,"t":"2026-10-14T18:00:00Z","v":15628,"vw":17.209225},{"c":17.23,"h":17.2497,"l":17.122,"n":276,"o":17.1963,"t":"2026-10-14T18:05:00Z","v":19294,"vw":17.204159},{"c":17.3498,"h":17.35,"l":17.18,"n":203,"o":17.22,"t":"2026-10-14T18:10:00Z","v":8677,"vw":17.255635},{"c":17.2601,"h":17.335,"l":17.2601,"n":129,"o":17.335,"t":"2026-10-14T18:15:00Z","v":13363,"vw":17.288589},{"c":17.2858,"h":17.305,"l":17.26,"n":255,"o":17.27,"t":"2026-10-14T18:20:00Z","v":15529,"vw":17.284078},{"c":17.285,"h":17.29,"l":17.26,"n":139,"o":17.27,"t":"2026-10-14T18:25:00Z","v":9036,"vw":17.27118},{"c":17.225,"h":17.28,"l":17.21,"n":140,"o":17.28,"t":"2026-10-14T18:30:00Z","v":4949,"vw":17.231696},{"c":17.1501,"h":17.225,"l":17.1501,"n":145,"o":17.225,"t":"2026-10-14T18:35:00Z","v":7519,"vw":17.170208},{"c":17.165,"h":17.19,"l":17.14,"n":346,"o":17.15,"t":"2026-10-14T18:40:00Z","v":14233,"vw":17.154273},{"c":17.18,"h":17.205,"l":17.1601,"n":203,"o":17.1794,"t":"2026-10-14T18:45:00Z","v":14491,"vw":17.180653},{"c":17.19,"h":17.22,"l":17.15,"n":249,"o":17.18,"t":"2026-10-14T18:50:00Z","v":17327,"vw":17.197816},{"c":17.195,"h":17.22,"l":17.19,"n":173,"o":17.19,"t":"2026-10-14T18:55:00Z","v":7553,"vw":17.20739},{"c":17.16,"h":17.19,"l":17.125,"n":282,"o":17.19,"t":"2026-10-14T19:00:00Z","v":10984,"vw":17.164413},{"c":17.3,"h":17.32,"l":17.1451,"n":422,"o":17.155,"t":"2026-10-14T19:05:00Z","v":30570,"vw":17.22267},{"c":17.275,"h":17.34,"l":17.2501,"n":267,"o":17.29,"t":"2026-10-14T19:10:00Z","v":15319,"vw":17.300675},{"c":17.49,"h":17.5,"l":17.27,"n":506,"o":17.275,"t":"2026-10-14T19:15:00Z","v":32731,"vw":17.389829},{"c":17.69,"h":17.7,"l":17.475,"n":444,"o":17.475,"t":"2026-10-14T19:20:00Z","v":34627,"vw":17.589039},{"c":17.615,"h":17.6977,"l":17.6,"n":476,"o":17.6977,"t":"2026-10-14T19:25:00Z","v":38046,"vw":17.633367},{"c":17.7389,"h":17.7389,"l":17.6,"n":564,"o":17.6,"t":"2026-10-14T19:30:00Z","v":43740,"vw":17.67211},{"c":17.61,"h":17.77,"l":17.59,"n":425,"o":17.74,"t":"2026-10-14T19:35:00Z","v":26542,"vw":17.65496},{"c":17.62,"h":17.705,"l":17.61,"n":634,"o":17.61,"t":"2026-10-14T19:40:00Z","v":38391,"vw":17.649155},{"c":17.58,"h":17.65,"l":17.53,"n":1050,"o":17.65,"t":"2026-10-14T19:45:00Z","v":79744,"vw":17.595516},{"c":17.61,"h":17.65,"l":17.595,"n":685,"o":17.6,"t":"2026-10-14T19:50:00Z","v":43775,"vw":17.62325},{"c":17.65,"h":17.685,"l":17.565,"n":2181,"o":17.61,"t":"2026-10-14T19:55:00Z","v":154835,"vw":17.633088},{"c":17.7,"h":17.7,"l":17.3001,"n":30,"o":17.65,"t":"2026-10-14T20:00:00Z","v":105039,"vw":17.648952},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-14T20:35:00Z","v":199,"vw":17.72},{"c":17.7,"h":17.71,"l":17.7,"n":27,"o":17.71,"t":"2026-10-14T20:40:00Z","v":754,"vw":17.702842},{"c":17.73,"h":17.73,"l":17.6927,"n":22,"o":17.6927,"t":"2026-10-14T20:55:00Z","v":952,"vw":17.705397},{"c":17.75,"h":17.75,"l":17.75,"n":22,"o":17.75,"t":"2026-10-14T21:10:00Z","v":587,"vw":17.75},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-14T21:20:00Z","v":220,"vw":17.7},{"c":17.7,"h":17.71,"l":17.7,"n":20,"o":17.71,"t":"2026-10-14T21:40:00Z","v":817,"vw":17.702222},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-14T21:50:00Z","v":524,"vw":17.65},{"c":17.64,"h":17.65,"l":17.64,"n":9,"o":17.65,"t":"2026-10-14T22:10:00Z","v":693,"vw":17.641618},{"c":17.2,"h":17.39,"l":17.2,"n":57,"o":17.382,"t":"2026-10-14T22:40:00Z","v":3149,"vw":17.283434},{"c":17.2,"h":17.2,"l":17.2,"n":5,"o":17.2,"t":"2026-10-14T22:45:00Z","v":2633,"vw":17.2},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-14T23:05:00Z","v":200,"vw":17.54},{"c":17.197,"h":17.197,"l":17.197,"n":2,"o":17.197,"t":"2026-10-14T23:25:00Z","v":368,"vw":17.197},{"c":17.3101,"h":17.3101,"l":17.3101,"n":1,"o":17.3101,"t":"2026-10-14T23:35:00Z","v":720,"vw":17.3101},{"c":17.34,"h":17.4,"l":17.34,"n":27,"o":17.34,"t":"2026-10-15T08:00:00Z","v":2402,"vw":17.368802},{"c":17.2001,"h":17.62,"l":17.2,"n":17,"o":17.54,"t":"2026-10-15T11:00:00Z","v":2065,"vw":17.431788},{"c":16.98,"h":17.21,"l":16.98,"n":68,"o":17.21,"t":"2026-10-15T11:05:00Z","v":1683,"vw":17.086836},{"c":17.05,"h":17.1,"l":17.05,"n":2,"o":17.1,"t":"2026-10-15T11:20:00Z","v":581,"vw":17.058606},{"c":17.26,"h":17.26,"l":17.26,"n":6,"o":17.26,"t":"2026-10-15T11:45:00Z","v":250,"vw":17.26},{"c":17.98,"h":17.98,"l":17.75,"n":30,"o":17.75,"t":"2026-10-15T12:30:00Z","v":717,"vw":17.840453},{"c":17.98,"h":17.98,"l":17.57,"n":19,"o":17.57,"t":"2026-10-15T12:35:00Z","v":1163,"vw":17.863514},{"c":17.46,"h":17.46,"l":17.46,"n":4,"o":17.46,"t":"2026-10-15T12:40:00Z","v":164,"vw":17.46},{"c":17.93,"h":17.93,"l":17.49,"n":5,"o":17.49,"t":"2026-10-15T12:50:00Z","v":1000,"vw":17.805313},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-15T12:55:00Z","v":136,"vw":17.15},{"c":17.15,"h":17.23,"l":17.15,"n":8,"o":17.23,"t":"2026-10-15T13:10:00Z","v":574,"vw":17.184286},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-15T13:15:00Z","v":441,"vw":17},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-15T13:25:00Z","v":210,"vw":17.1},{"c":17.35,"h":17.4499,"l":16.8,"n":665,"o":17.17,"t":"2026-10-15T13:30:00Z","v":73533,"vw":17.145945},{"c":17.255,"h":17.35,"l":17,"n":279,"o":17.185,"t":"2026-10-15T13:35:00Z","v":22818,"vw":17.173449},{"c":17.33,"h":17.33,"l":17.065,"n":238,"o":17.265,"t":"2026-10-15T13:40:00Z","v":11239,"vw":17.242434},{"c":17.27,"h":17.35,"l":17.08,"n":186,"o":17.2501,"t":"2026-10-15T13:45:00Z","v":14454,"vw":17.212284},{"c":17,"h":17.2,"l":16.97,"n":245,"o":17.16,"t":"2026-10-15T13:50:00Z","v":16479,"vw":17.040983},{"c":17.14,"h":17.15,"l":16.95,"n":194,"o":16.99,"t":"2026-10-15T13:55:00Z","v":11846,"vw":17.033477},{"c":17.255,"h":17.4125,"l":17.09,"n":246,"o":17.1,"t":"2026-10-15T14:00:00Z","v":17728,"vw":17.297783},{"c":17.47,"h":17.67,"l":17.27,"n":260,"o":17.275,"t":"2026-10-15T14:05:00Z","v":11227,"vw":17.49654},{"c":17.53,"h":17.6172,"l":17.41,"n":279,"o":17.53,"t":"2026-10-15T14:10:00Z","v":24443,"vw":17.540961},{"c":17.52,"h":17.52,"l":17.33,"n":210,"o":17.5,"t":"2026-10-15T14:15:00Z","v":8680,"vw":17.462281},{"c":17.275,"h":17.54,"l":17.275,"n":234,"o":17.53,"t":"2026-10-15T14:20:00Z","v":12312,"vw":17.473598},{"c":17.2358,"h":17.295,"l":17.225,"n":140,"o":17.26,"t":"2026-10-15T14:25:00Z","v":5962,"vw":17.259588},{"c":17.41,"h":17.41,"l":17.2,"n":159,"o":17.24,"t":"2026-10-15T14:30:00Z","v":7349,"vw":17.344955},{"c":17.65,"h":17.65,"l":17.455,"n":216,"o":17.48,"t":"2026-10-15T14:35:00Z","v":9877,"vw":17.501208},{"c":17.68,"h":17.72,"l":17.59,"n":204,"o":17.66,"t":"2026-10-15T14:40:00Z","v":11032,"vw":17.652966},{"c":17.48,"h":17.6947,"l":17.48,"n":232,"o":17.6947,"t":"2026-10-15T14:45:00Z","v":15461,"vw":17.591488},{"c":17.52,"h":17.585,"l":17.48,"n":180,"o":17.48,"t":"2026-10-15T14:50:00Z","v":7854,"vw":17.52986},{"c":17.6,"h":17.65,"l":17.54,"n":166,"o":17.54,"t":"2026-10-15T14:55:00Z","v":7353,"vw":17.582918},{"c":17.675,"h":17.675,"l":17.51,"n":200,"o":17.61,"t":"2026-10-15T15:00:00Z","v":8307,"vw":17.589706},{"c":17.66,"h":17.7,"l":17.55,"n":201,"o":17.67,"t":"2026-10-15T15:05:00Z","v":6719,"vw":17.643249},{"c":17.68,"h":17.77,"l":17.64,"n":153,"o":17.66,"t":"2026-10-15T15:10:00Z","v":5436,"vw":17.695203},{"c":17.61,"h":17.76,"l":17.59,"n":223,"o":17.71,"t":"2026-10-15T15:15:00Z","v":15371,"vw":17.662288},{"c":17.69,"h":17.81,"l":17.635,"n":271,"o":17.635,"t":"2026-10-15T15:20:00Z","v":23471,"vw":17.723614},{"c":17.7,"h":17.74,"l":17.66,"n":200,"o":17.72,"t":"2026-10-15T15:25:00Z","v":19605,"vw":17.693349},{"c":17.695,"h":17.73,"l":17.66,"n":205,"o":17.7101,"t":"2026-10-15T15:30:00Z","v":11794,"vw":17.706568},{"c":17.66,"h":17.78,"l":17.66,"n":155,"o":17.71,"t":"2026-10-15T15:35:00Z","v":7029,"vw":17.716712},{"c":17.655,"h":17.6914,"l":17.63,"n":181,"o":17.645,"t":"2026-10-15T15:40:00Z","v":9293,"vw":17.660438},{"c":17.62,"h":17.65,"l":17.565,"n":257,"o":17.64,"t":"2026-10-15T15:45:00Z","v":10211,"vw":17.610959},{"c":17.7119,"h":17.765,"l":17.62,"n":216,"o":17.62,"t":"2026-10-15T15:50:00Z","v":9822,"vw":17.683521},{"c":17.77,"h":17.78,"l":17.71,"n":136,"o":17.72,"t":"2026-10-15T15:55:00Z","v":5612,"vw":17.746663},{"c":17.62,"h":17.74,"l":17.5811,"n":329,"o":17.74,"t":"2026-10-15T16:00:00Z","v":21636,"vw":17.685596},{"c":17.575,"h":17.66,"l":17.565,"n":138,"o":17.62,"t":"2026-10-15T16:05:00Z","v":7962,"vw":17.581215},{"c":17.6,"h":17.61,"l":17.5748,"n":101,"o":17.575,"t":"2026-10-15T16:10:00Z","v":4444,"vw":17.591306},{"c":17.66,"h":17.7,"l":17.6,"n":216,"o":17.6,"t":"2026-10-15T16:15:00Z","v":12128,"vw":17.659741},{"c":17.7,"h":17.749,"l":17.6404,"n":255,"o":17.6405,"t":"2026-10-15T16:20:00Z","v":8716,"vw":17.717578},{"c":17.72,"h":17.77,"l":17.71,"n":158,"o":17.71,"t":"2026-10-15T16:25:00Z","v":6474,"vw":17.742038},{"c":17.675,"h":17.7474,"l":17.665,"n":137,"o":17.72,"t":"2026-10-15T16:30:00Z","v":7083,"vw":17.706931},{"c":17.73,"h":17.77,"l":17.68,"n":335,"o":17.68,"t":"2026-10-15T16:35:00Z","v":18119,"vw":17.733156},{"c":17.78,"h":17.78,"l":17.7126,"n":126,"o":17.75,"t":"2026-10-15T16:40:00Z","v":3484,"vw":17.738988},{"c":17.7066,"h":17.8194,"l":17.69,"n":129,"o":17.78,"t":"2026-10-15T16:45:00Z","v":4410,"vw":17.758097},{"c":17.71,"h":17.71,"l":17.65,"n":151,"o":17.705,"t":"2026-10-15T16:50:00Z","v":3671,"vw":17.678748},{"c":17.725,"h":17.7267,"l":17.7,"n":81,"o":17.7,"t":"2026-10-15T16:55:00Z","v":3528,"vw":17.71422},{"c":17.79,"h":17.79,"l":17.77,"n":50,"o":17.77,"t":"2026-10-15T18:10:00Z","v":2412,"vw":17.786392},{"c":17.82,"h":17.83,"l":17.79,"n":109,"o":17.79,"t":"2026-10-15T18:15:00Z","v":3602,"vw":17.804909},{"c":17.795,"h":17.8,"l":17.78,"n":69,"o":17.8,"t":"2026-10-15T18:20:00Z","v":1848,"vw":17.791471},{"c":17.79,"h":17.8,"l":17.77,"n":128,"o":17.78,"t":"2026-10-15T18:25:00Z","v":4660,"vw":17.78394},{"c":17.89,"h":17.89,"l":17.82,"n":134,"o":17.82,"t":"2026-10-15T18:30:00Z","v":9229,"vw":17.861702},{"c":17.91,"h":17.93,"l":17.88,"n":158,"o":17.88,"t":"2026-10-15T18:35:00Z","v":6212,"vw":17.90893},{"c":17.87,"h":17.91,"l":17.8601,"n":208,"o":17.9,"t":"2026-10-15T18:40:00Z","v":7237,"vw":17.891215},{"c":17.96,"h":17.98,"l":17.87,"n":171,"o":17.87,"t":"2026-10-15T18:45:00Z","v":5082,"vw":17.927951},{"c":17.8898,"h":17.98,"l":17.88,"n":137,"o":17.96,"t":"2026-10-15T18:50:00Z","v":5076,"vw":17.938992},{"c":17.88,"h":17.91,"l":17.87,"n":163,"o":17.89,"t":"2026-10-15T18:55:00Z","v":10186,"vw":17.898352},{"c":18.1,"h":18.11,"l":17.89,"n":309,"o":17.89,"t":"2026-10-15T19:00:00Z","v":19883,"vw":18.034102},{"c":18.14,"h":18.18,"l":18.08,"n":205,"o":18.11,"t":"2026-10-15T19:05:00Z","v":14066,"vw":18.13745},{"c":18.3,"h":18.37,"l":18.14,"n":302,"o":18.16,"t":"2026-10-15T19:10:00Z","v":28696,"vw":18.267162},{"c":18.42,"h":18.42,"l":18.3101,"n":262,"o":18.35,"t":"2026-10-15T19:15:00Z","v":12206,"vw":18.365203},{"c":18.375,"h":18.49,"l":18.37,"n":279,"o":18.42,"t":"2026-10-15T19:20:00Z","v":17509,"vw":18.429193},{"c":18.36,"h":18.47,"l":18.36,"n":286,"o":18.43,"t":"2026-10-15T19:25:00Z","v":13919,"vw":18.424287},{"c":18.3865,"h":18.48,"l":18.2801,"n":410,"o":18.35,"t":"2026-10-15T19:30:00Z","v":22166,"vw":18.391117},{"c":18.475,"h":18.48,"l":18.39,"n":249,"o":18.46,"t":"2026-10-15T19:35:00Z","v":16498,"vw":18.451978},{"c":18.36,"h":18.49,"l":18.36,"n":364,"o":18.49,"t":"2026-10-15T19:40:00Z","v":19462,"vw":18.446305},{"c":18.46,"h":18.54,"l":18.36,"n":436,"o":18.37,"t":"2026-10-15T19:45:00Z","v":18414,"vw":18.457016},{"c":18.465,"h":18.49,"l":18.403,"n":680,"o":18.43,"t":"2026-10-15T19:50:00Z","v":24752,"vw":18.440755},{"c":18.45,"h":18.48,"l":18.355,"n":1248,"o":18.45,"t":"2026-10-15T19:55:00Z","v":75454,"vw":18.432226},{"c":18.45,"h":18.45,"l":18.45,"n":12,"o":18.45,"t":"2026-10-15T20:00:00Z","v":73327,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-15T20:45:00Z","v":579,"vw":18.45},{"c":17.7767,"h":18.6977,"l":17.7767,"n":3,"o":18.6977,"t":"2026-10-15T21:00:00Z","v":222,"vw":18.254912},{"c":18.5897,"h":18.5897,"l":18.5897,"n":1,"o":18.5897,"t":"2026-10-15T21:15:00Z","v":199,"vw":18.5897},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-15T21:45:00Z","v":100,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-15T23:10:00Z","v":200,"vw":18.6},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-10-15T23:25:00Z","v":173,"vw":18.63},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-15T23:55:00Z","v":138,"vw":18.51}],"history":[{"c":6.26,"h":6.4,"l":5.9523,"n":5989,"o":6.28,"t":"2024-10-14T04:00:00Z","v":744735,"vw":6.198363},{"c":6.1,"h":6.3595,"l":6.04,"n":4432,"o":6.26,"t":"2024-10-15T04:00:00Z","v":474688,"vw":6.129929},{"c":6.13,"h":6.16,"l":5.9131,"n":5017,"o":6.16,"t":"2024-10-16T04:00:00Z","v":437404,"vw":6.037263},{"c":6.07,"h":6.1999,"l":5.98,"n":3227,"o":6.07,"t":"2024-10-17T04:00:00Z","v":296856,"vw":6.081695},{"c":6.11,"h":6.21,"l":5.9622,"n":4232,"o":6.11,"t":"2024-10-18T04:00:00Z","v":438889,"vw":6.069236},{"c":6.41,"h":6.6,"l":6,"n":5921,"o":6.07,"t":"2024-10-21T04:00:00Z","v":848820,"vw":6.354399},{"c":6.34,"h":6.6197,"l":6.12,"n":5392,"o":6.41,"t":"2024-10-22T04:00:00Z","v":741289,"vw":6.317201},{"c":6.12,"h":6.44,"l":6.01,"n":5477,"o":6.35,"t":"2024-10-23T04:00:00Z","v":644514,"vw":6.145036},{"c":6.49,"h":6.57,"l":6.058,"n":7811,"o":6.18,"t":"2024-10-24T04:00:00Z","v":1287588,"vw":6.329554},{"c":6.37,"h":6.809,"l":6.3112,"n":5584,"o":6.62,"t":"2024-10-25T04:00:00Z","v":703493,"vw":6.547464},{"c":6.89,"h":6.9547,"l":6.41,"n":6230,"o":6.48,"t":"2024-10-28T04:00:00Z","v":953239,"vw":6.739959},{"c":7.14,"h":7.3,"l":6.8,"n":12243,"o":6.89,"t":"2024-10-29T04:00:00Z","v":1913632,"vw":7.1229},{"c":6.82,"h":7.3,"l":6.77,"n":7322,"o":7.27,"t":"2024-10-30T04:00:00Z","v":919163,"vw":7.025438},{"c":6.32,"h":6.86,"l":6.25,"n":7395,"o":6.8,"t":"2024-10-31T04:00:00Z","v":864889,"vw":6.403083},{"c":6.89,"h":7.17,"l":6.42,"n":7830,"o":6.42,"t":"2024-11-01T04:00:00Z","v":1017506,"vw":6.837285},{"c":6.87,"h":7.23,"l":6.72,"n":7109,"o":6.91,"t":"2024-11-04T05:00:00Z","v":783634,"vw":6.918923},{"c":7.2,"h":7.28,"l":6.75,"n":4983,"o":6.86,"t":"2024-11-05T05:00:00Z","v":702000,"vw":7.100062},{"c":7.57,"h":7.62,"l":7.18,"n":9130,"o":7.45,"t":"2024-11-06T05:00:00Z","v":1048015,"vw":7.431823},{"c":7.65,"h":7.7,"l":6.8,"n":12864,"o":7.15,"t":"2024-11-07T05:00:00Z","v":1700889,"vw":7.357207},{"c":8.05,"h":8.1508,"l":7.5,"n":9700,"o":7.66,"t":"2024-11-08T05:00:00Z","v":1057296,"vw":7.97973},{"c":7.58,"h":8.34,"l":7.3,"n":11969,"o":8.31,"t":"2024-11-11T05:00:00Z","v":1405221,"vw":7.635637},{"c":7.09,"h":7.65,"l":6.94,"n":7761,"o":7.49,"t":"2024-11-12T05:00:00Z","v":971968,"vw":7.18708},{"c":7.4,"h":7.89,"l":7.14,"n":7762,"o":7.26,"t":"2024-11-13T05:00:00Z","v":1172738,"vw":7.494033},{"c":8.75,"h":9.3,"l":7.5882,"n":20803,"o":7.64,"t":"2024-11-14T05:00:00Z","v":3175472,"vw":8.669485},{"c":8.42,"h":8.9514,"l":8.16,"n":10801,"o":8.79,"t":"2024-11-15T05:00:00Z","v":1152859,"vw":8.42338},{"c":9.05,"h":9.4797,"l":8.55,"n":9138,"o":8.65,"t":"2024-11-18T05:00:00Z","v":884764,"vw":9.049026},{"c":9.6,"h":9.83,"l":9,"n":9634,"o":9.1,"t":"2024-11-19T05:00:00Z","v":928913,"vw":9.515114},{"c":9.72,"h":9.72,"l":9.2001,"n":5674,"o":9.69,"t":"2024-11-20T05:00:00Z","v":592242,"vw":9.498985},{"c":10.67,"h":10.89,"l":9.4501,"n":10116,"o":9.8,"t":"2024-11-21T05:00:00Z","v":1517654,"vw":10.289393},{"c":11.03,"h":11.6818,"l":10.34,"n":12266,"o":10.73,"t":"2024-11-22T05:00:00Z","v":1646492,"vw":11.110161},{"c":11.37,"h":11.865,"l":11.08,"n":10060,"o":11.3,"t":"2024-11-25T05:00:00Z","v":1085255,"vw":11.462365},{"c":10.77,"h":11.54,"l":10.62,"n":9870,"o":11.35,"t":"2024-11-26T05:00:00Z","v":892670,"vw":10.887867},{"c":10.95,"h":11.13,"l":10.35,"n":7334,"o":10.87,"t":"2024-11-27T05:00:00Z","v":674287,"vw":10.834848},{"c":11.68,"h":12.23,"l":11.29,"n":6736,"o":11.47,"t":"2024-11-29T05:00:00Z","v":772491,"vw":11.775703},{"c":11.71,"h":12.505,"l":11.3,"n":9787,"o":12.25,"t":"2024-12-02T05:00:00Z","v":964224,"vw":11.694686},{"c":10.61,"h":11.6595,"l":10.21,"n":12833,"o":11.63,"t":"2024-12-03T05:00:00Z","v":1382591,"vw":10.647328},{"c":11.07,"h":11.23,"l":10.53,"n":8420,"o":10.77,"t":"2024-12-04T05:00:00Z","v":1018869,"vw":11.017401},{"c":10.27,"h":11.34,"l":10.0609,"n":9843,"o":10.95,"t":"2024-12-05T05:00:00Z","v":990312,"vw":10.42828},{"c":10.76,"h":11.2,"l":10.42,"n":7860,"o":10.51,"t":"2024-12-06T05:00:00Z","v":684507,"vw":10.801889},{"c":10.99,"h":11.75,"l":10.8,"n":9994,"o":11,"t":"2024-12-09T05:00:00Z","v":847959,"vw":11.153943},{"c":10.68,"h":11.38,"l":10.545,"n":7355,"o":11.02,"t":"2024-12-10T05:00:00Z","v":583305,"vw":10.816077},{"c":11.11,"h":11.3,"l":10.162,"n":8255,"o":10.78,"t":"2024-12-11T05:00:00Z","v":805130,"vw":10.842141},{"c":10.54,"h":11.17,"l":10.4,"n":6399,"o":11.04,"t":"2024-12-12T05:00:00Z","v":539826,"vw":10.656366},{"c":10.51,"h":10.75,"l":10.26,"n":5575,"o":10.53,"t":"2024-12-13T05:00:00Z","v":446665,"vw":10.472002},{"c":12.14,"h":12.2792,"l":10.35,"n":11818,"o":10.51,"t":"2024-12-16T05:00:00Z","v":1508870,"vw":11.599469},{"c":12.18,"h":12.4899,"l":11.35,"n":9814,"o":12.28,"t":"2024-12-17T05:00:00Z","v":941789,"vw":11.905555},{"c":10.46,"h":12.4389,"l":10.385,"n":12654,"o":12.15,"t":"2024-12-18T05:00:00Z","v":1269123,"vw":11.249413},{"c":10.5,"h":10.99,"l":10.23,"n":11749,"o":10.76,"t":"2024-12-19T05:00:00Z","v":1102998,"vw":10.543365},{"c":10.67,"h":11.03,"l":9.8,"n":12750,"o":10.12,"t":"2024-12-20T05:00:00Z","v":3131318,"vw":10.679494},{"c":10.37,"h":10.7,"l":10.2,"n":7954,"o":10.67,"t":"2024-12-23T05:00:00Z","v":630874,"vw":10.383523},{"c":10.98,"h":11.17,"l":10.35,"n":4910,"o":10.49,"t":"2024-12-24T05:00:00Z","v":466790,"vw":10.895587},{"c":11.64,"h":11.67,"l":10.7807,"n":9927,"o":10.9,"t":"2024-12-26T05:00:00Z","v":660516,"vw":11.367047},{"c":11.26,"h":11.6345,"l":10.63,"n":8527,"o":11.45,"t":"2024-12-27T05:00:00Z","v":697769,"vw":10.99902},{"c":11.04,"h":11.2299,"l":10.64,"n":8528,"o":11.05,"t":"2024-12-30T05:00:00Z","v":699612,"vw":10.965732},{"c":10.79,"h":11.44,"l":10.71,"n":8858,"o":11.25,"t":"2024-12-31T05:00:00Z","v":1058342,"vw":10.9023},{"c":10.69,"h":11.11,"l":10.27,"n":9459,"o":10.81,"t":"2025-01-02T05:00:00Z","v":764069,"vw":10.651856},{"c":11.87,"h":12.01,"l":10.65,"n":11596,"o":10.82,"t":"2025-01-03T05:00:00Z","v":1210973,"vw":11.551077},{"c":11.86,"h":12.64,"l":11.72,"n":11367,"o":12.17,"t":"2025-01-06T05:00:00Z","v":1200486,"vw":12.045768},{"c":11.11,"h":12.11,"l":10.98,"n":6812,"o":11.69,"t":"2025-01-07T05:00:00Z","v":615505,"vw":11.336739},{"c":10.13,"h":10.98,"l":10,"n":9272,"o":10.75,"t":"2025-01-08T05:00:00Z","v":994539,"vw":10.358143},{"c":9.77,"h":10.2,"l":9.36,"n":12151,"o":10.2,"t":"2025-01-10T05:00:00Z","v":963492,"vw":9.7119},{"c":9.55,"h":9.78,"l":9.31,"n":6303,"o":9.6,"t":"2025-01-13T05:00:00Z","v":690486,"vw":9.540986},{"c":9.6,"h":9.99,"l":9.33,"n":5923,"o":9.75,"t":"2025-01-14T05:00:00Z","v":677461,"vw":9.652557},{"c":9.93,"h":10.36,"l":9.84,"n":5892,"o":9.97,"t":"2025-01-15T05:00:00Z","v":549498,"vw":10.074619},{"c":10.45,"h":10.76,"l":9.81,"n":8544,"o":10.05,"t":"2025-01-16T05:00:00Z","v":1021624,"vw":10.325424},{"c":11.73,"h":11.92,"l":10.21,"n":13299,"o":10.66,"t":"2025-01-17T05:00:00Z","v":1699001,"vw":11.223017},{"c":12.09,"h":12.5991,"l":11.5501,"n":16366,"o":12.34,"t":"2025-01-21T05:00:00Z","v":2247252,"vw":12.049195},{"c":11.69,"h":12.3,"l":11.56,"n":11068,"o":12.12,"t":"2025-01-22T05:00:00Z","v":1393913,"vw":11.916305},{"c":11.94,"h":12.66,"l":11.36,"n":12663,"o":11.62,"t":"2025-01-23T05:00:00Z","v":1923026,"vw":12.03432},{"c":14.96,"h":15.25,"l":12.215,"n":32435,"o":12.39,"t":"2025-01-24T05:00:00Z","v":4252663,"vw":14.207375},{"c":13.16,"h":14.3948,"l":13.06,"n":21360,"o":14.09,"t":"2025-01-27T05:00:00Z","v":1896207,"vw":13.593337},{"c":14.02,"h":17.39,"l":13.76,"n":60223,"o":15.81,"t":"2025-01-28T05:00:00Z","v":7991883,"vw":15.353555},{"c":13.42,"h":14.45,"l":12.92,"n":13972,"o":14.09,"t":"2025-01-29T05:00:00Z","v":1472233,"vw":13.472142},{"c":13.57,"h":14.48,"l":13.45,"n":9698,"o":13.71,"t":"2025-01-30T05:00:00Z","v":966273,"vw":13.848158},{"c":14.99,"h":15.8,"l":13.69,"n":16511,"o":13.79,"t":"2025-01-31T05:00:00Z","v":1889969,"vw":15.008469},{"c":15.19,"h":15.6,"l":14.2,"n":11543,"o":14.3,"t":"2025-02-03T05:00:00Z","v":1281669,"vw":15.155059},{"c":17.7,"h":18.3,"l":15.94,"n":26179,"o":15.94,"t":"2025-02-04T05:00:00Z","v":2978599,"vw":17.513739},{"c":17.66,"h":18.33,"l":17.1257,"n":14902,"o":17.78,"t":"2025-02-05T05:00:00Z","v":1524547,"vw":17.674554},{"c":16.64,"h":17.94,"l":16.56,"n":13793,"o":17.8,"t":"2025-02-06T05:00:00Z","v":1176584,"vw":17.039701},{"c":16.5,"h":17.32,"l":16.29,"n":11217,"o":16.79,"t":"2025-02-07T05:00:00Z","v":870013,"vw":16.645555},{"c":17.54,"h":17.8738,"l":16.74,"n":12166,"o":16.77,"t":"2025-02-10T05:00:00Z","v":969793,"vw":17.370277},{"c":17.32,"h":18,"l":17.1587,"n":14985,"o":17.6,"t":"2025-02-11T05:00:00Z","v":1159228,"vw":17.56108},{"c":16.36,"h":16.9708,"l":15.75,"n":13568,"o":16.68,"t":"2025-02-12T05:00:00Z","v":1302134,"vw":16.278546},{"c":17.76,"h":18.1,"l":16.52,"n":15258,"o":17.57,"t":"2025-02-13T05:00:00Z","v":1512568,"vw":17.4616},{"c":16.83,"h":18,"l":16.58,"n":11488,"o":17.77,"t":"2025-02-14T05:00:00Z","v":1041893,"vw":17.050943},{"c":18.85,"h":20.5,"l":17.12,"n":41557,"o":17.5,"t":"2025-02-18T05:00:00Z","v":4116245,"vw":19.467586},{"c":19.96,"h":21.92,"l":19.61,"n":38397,"o":20.49,"t":"2025-02-19T05:00:00Z","v":4320710,"vw":20.760049},{"c":18.31,"h":19.94,"l":17.601,"n":27299,"o":19.77,"t":"2025-02-20T05:00:00Z","v":2298679,"vw":18.338079},{"c":16.68,"h":19.3,"l":16.67,"n":20767,"o":18.86,"t":"2025-02-21T05:00:00Z","v":1987478,"vw":17.636618},{"c":15.03,"h":16.915,"l":14.6601,"n":22857,"o":16.85,"t":"2025-02-24T05:00:00Z","v":2246757,"vw":15.439115},{"c":14.69,"h":15.58,"l":14.06,"n":20287,"o":15.1,"t":"2025-02-25T05:00:00Z","v":1904284,"vw":14.625978},{"c":14.91,"h":15.936,"l":14.88,"n":13344,"o":15.14,"t":"2025-02-26T05:00:00Z","v":1355758,"vw":15.297112},{"c":14.47,"h":15.5,"l":14.395,"n":12591,"o":15.2,"t":"2025-02-27T05:00:00Z","v":1259885,"vw":14.7759},{"c":14.47,"h":14.75,"l":13.48,"n":15459,"o":14,"t":"2025-02-28T05:00:00Z","v":1667286,"vw":14.299666},{"c":12.91,"h":14.97,"l":12.61,"n":20277,"o":14.74,"t":"2025-03-03T05:00:00Z","v":1858523,"vw":13.488156},{"c":12.63,"h":13.2,"l":11.9106,"n":18515,"o":12.33,"t":"2025-03-04T05:00:00Z","v":2148488,"vw":12.600485},{"c":13.2,"h":13.549,"l":12.3605,"n":21511,"o":12.86,"t":"2025-03-05T05:00:00Z","v":2322746,"vw":12.991159},{"c":10.01,"h":11.3699,"l":9.78,"n":30426,"o":10.0499,"t":"2025-03-06T05:00:00Z","v":3873464,"vw":10.280138},{"c":9.86,"h":10.1599,"l":9.5,"n":15753,"o":9.86,"t":"2025-03-07T05:00:00Z","v":1751916,"vw":9.850963},{"c":9.23,"h":9.34,"l":8.82,"n":19319,"o":9.015,"t":"2025-03-10T04:00:00Z","v":1990032,"vw":9.054012},{"c":9.09,"h":9.6,"l":8.71,"n":18151,"o":9.28,"t":"2025-03-11T04:00:00Z","v":1536845,"vw":9.081074},{"c":9.24,"h":9.97,"l":8.7556,"n":16237,"o":9.6,"t":"2025-03-12T04:00:00Z","v":1541538,"vw":9.188886},{"c":8.8,"h":9.3,"l":8.56,"n":9627,"o":9.27,"t":"2025-03-13T04:00:00Z","v":938077,"vw":8.782632},{"c":9.08,"h":9.26,"l":8.72,"n":15183,"o":9.25,"t":"2025-03-14T04:00:00Z","v":1267263,"vw":9.05424},{"c":9.36,"h":9.49,"l":8.9601,"n":10668,"o":9.12,"t":"2025-03-17T04:00:00Z","v":828634,"vw":9.247548},{"c":8.61,"h":9.31,"l":8.52,"n":10037,"o":9.15,"t":"2025-03-18T04:00:00Z","v":1161198,"vw":8.686953},{"c":8.97,"h":9.19,"l":8.65,"n":7506,"o":8.68,"t":"2025-03-19T04:00:00Z","v":740189,"vw":8.91918},{"c":8.76,"h":9.16,"l":8.67,"n":6993,"o":8.69,"t":"2025-03-20T04:00:00Z","v":570110,"vw":8.819828},{"c":8.71,"h":8.81,"l":8.3,"n":8458,"o":8.49,"t":"2025-03-21T04:00:00Z","v":866434,"vw":8.631728},{"c":9.28,"h":9.34,"l":8.8,"n":8809,"o":8.91,"t":"2025-03-24T04:00:00Z","v":1000368,"vw":9.170326},{"c":9.52,"h":9.67,"l":9.08,"n":8055,"o":9.385,"t":"2025-03-25T04:00:00Z","v":865029,"vw":9.401361},{"c":9.18,"h":9.79,"l":9.08,"n":8486,"o":9.61,"t":"2025-03-26T04:00:00Z","v":933062,"vw":9.36718},{"c":8.58,"h":9.095,"l":8.54,"n":7619,"o":9.01,"t":"2025-03-27T04:00:00Z","v":792127,"vw":8.785467},{"c":7.91,"h":8.558,"l":7.815,"n":10260,"o":8.5,"t":"2025-03-28T04:00:00Z","v":1780329,"vw":8.058829},{"c":7.73,"h":7.82,"l":7.38,"n":7627,"o":7.58,"t":"2025-03-31T04:00:00Z","v":1061730,"vw":7.670155},{"c":7.73,"h":7.82,"l":7.29,"n":8146,"o":7.74,"t":"2025-04-01T04:00:00Z","v":717105,"vw":7.594429},{"c":8.06,"h":8.27,"l":7.42,"n":6621,"o":7.45,"t":"2025-04-02T04:00:00Z","v":653294,"vw":7.99597},{"c":7.31,"h":7.52,"l":7.19,"n":9576,"o":7.28,"t":"2025-04-03T04:00:00Z","v":856981,"vw":7.351076},{"c":6.81,"h":7,"l":6.15,"n":11945,"o":6.97,"t":"2025-04-04T04:00:00Z","v":1336099,"vw":6.602617},{"c":7.09,"h":7.54,"l":6.15,"n":9626,"o":6.32,"t":"2025-04-07T04:00:00Z","v":855775,"vw":6.846248},{"c":6.91,"h":7.7417,"l":6.73,"n":9070,"o":7.63,"t":"2025-04-08T04:00:00Z","v":937237,"vw":7.183647},{"c":7.81,"h":8.17,"l":6.59,"n":12558,"o":6.78,"t":"2025-04-09T04:00:00Z","v":1434313,"vw":7.641809},{"c":7.54,"h":7.877,"l":7.23,"n":10441,"o":7.79,"t":"2025-04-10T04:00:00Z","v":794984,"vw":7.510898},{"c":7.63,"h":7.7441,"l":7.3,"n":6543,"o":7.6,"t":"2025-04-11T04:00:00Z","v":488826,"vw":7.521978},{"c":7.27,"h":7.99,"l":7.19,"n":8655,"o":7.96,"t":"2025-04-14T04:00:00Z","v":803362,"vw":7.395834},{"c":7.28,"h":7.6543,"l":7.12,"n":6355,"o":7.17,"t":"2025-04-15T04:00:00Z","v":607742,"vw":7.313396},{"c":7.12,"h":7.21,"l":6.88,"n":6635,"o":7.11,"t":"2025-04-16T04:00:00Z","v":470003,"vw":7.038787},{"c":7.07,"h":7.24,"l":6.9,"n":5952,"o":7.1,"t":"2025-04-17T04:00:00Z","v":483113,"vw":7.051478},{"c":6.63,"h":6.97,"l":6.44,"n":8247,"o":6.87,"t":"2025-04-21T04:00:00Z","v":676127,"vw":6.606565},{"c":6.86,"h":6.99,"l":6.67,"n":5855,"o":6.7,"t":"2025-04-22T04:00:00Z","v":461657,"vw":6.835555},{"c":7.2,"h":7.62,"l":7.19,"n":5750,"o":7.25,"t":"2025-04-23T04:00:00Z","v":447318,"vw":7.334966},{"c":8.18,"h":8.23,"l":7.26,"n":8508,"o":7.28,"t":"2025-04-24T04:00:00Z","v":825638,"vw":7.912428},{"c":8.47,"h":8.6075,"l":8.05,"n":9725,"o":8.16,"t":"2025-04-25T04:00:00Z","v":833334,"vw":8.38912},{"c":8.55,"h":8.69,"l":8.2405,"n":8833,"o":8.47,"t":"2025-04-28T04:00:00Z","v":853185,"vw":8.456666},{"c":8.63,"h":8.65,"l":8.36,"n":6608,"o":8.58,"t":"2025-04-29T04:00:00Z","v":435738,"vw":8.549256},{"c":8.36,"h":8.3899,"l":7.86,"n":6565,"o":8.27,"t":"2025-04-30T04:00:00Z","v":623445,"vw":8.169395},{"c":8.58,"h":8.81,"l":8.37,"n":6276,"o":8.53,"t":"2025-05-01T04:00:00Z","v":516809,"vw":8.639819},{"c":8.84,"h":9.165,"l":8.68,"n":7694,"o":8.83,"t":"2025-05-02T04:00:00Z","v":691655,"vw":8.945482},{"c":8.62,"h":8.82,"l":8.57,"n":5507,"o":8.75,"t":"2025-05-05T04:00:00Z","v":468441,"vw":8.677699},{"c":8.54,"h":8.6299,"l":8.29,"n":5600,"o":8.4,"t":"2025-05-06T04:00:00Z","v":362708,"vw":8.502299},{"c":8.74,"h":8.9699,"l":8.62,"n":8010,"o":8.67,"t":"2025-05-07T04:00:00Z","v":530846,"vw":8.763091},{"c":11.45,"h":11.74,"l":9.25,"n":23256,"o":9.25,"t":"2025-05-08T04:00:00Z","v":2531499,"vw":11.030261},{"c":11.55,"h":11.91,"l":11.01,"n":15115,"o":11.45,"t":"2025-05-09T04:00:00Z","v":1074186,"vw":11.436342},{"c":11.52,"h":12.73,"l":11.37,"n":13407,"o":12.68,"t":"2025-05-12T04:00:00Z","v":1191764,"vw":11.711975},{"c":11.84,"h":12.04,"l":11.58,"n":11134,"o":11.95,"t":"2025-05-13T04:00:00Z","v":934669,"vw":11.787937},{"c":12.32,"h":12.53,"l":11.81,"n":12175,"o":12.15,"t":"2025-05-14T04:00:00Z","v":1061379,"vw":12.24653},{"c":12.15,"h":12.31,"l":11.6701,"n":9690,"o":12.19,"t":"2025-05-15T04:00:00Z","v":698471,"vw":12.044851},{"c":11.83,"h":12.4,"l":11.81,"n":9529,"o":12.25,"t":"2025-05-16T04:00:00Z","v":787295,"vw":12.00201},{"c":11.77,"h":11.815,"l":11.2109,"n":9918,"o":11.47,"t":"2025-05-19T04:00:00Z","v":876581,"vw":11.576436},{"c":11.78,"h":11.96,"l":11.55,"n":8626,"o":11.78,"t":"2025-05-20T04:00:00Z","v":577732,"vw":11.777333},{"c":11.38,"h":11.85,"l":11.15,"n":8277,"o":11.7,"t":"2025-05-21T04:00:00Z","v":653877,"vw":11.431596},{"c":10.75,"h":11.18,"l":9.8763,"n":20093,"o":10.81,"t":"2025-05-22T04:00:00Z","v":1948683,"vw":10.459965},{"c":10.83,"h":10.99,"l":10.4212,"n":9777,"o":10.47,"t":"2025-05-23T04:00:00Z","v":791199,"vw":10.836095},{"c":11.73,"h":11.8,"l":10.9178,"n":11139,"o":11.29,"t":"2025-05-27T04:00:00Z","v":1001720,"vw":11.502584},{"c":12.07,"h":12.44,"l":11.45,"n":11220,"o":11.75,"t":"2025-05-28T04:00:00Z","v":1020804,"vw":11.976253},{"c":11.35,"h":12.52,"l":11.26,"n":10549,"o":12.48,"t":"2025-05-29T04:00:00Z","v":941836,"vw":11.710278},{"c":11.19,"h":11.35,"l":10.8,"n":10994,"o":11.25,"t":"2025-05-30T04:00:00Z","v":1303609,"vw":11.143237},{"c":11.22,"h":11.33,"l":10.61,"n":8764,"o":11.29,"t":"2025-06-02T04:00:00Z","v":918119,"vw":11.138306},{"c":11.3,"h":11.695,"l":11.13,"n":8191,"o":11.61,"t":"2025-06-03T04:00:00Z","v":790753,"vw":11.392081},{"c":12.02,"h":12.15,"l":11.26,"n":11215,"o":11.53,"t":"2025-06-04T04:00:00Z","v":1148234,"vw":11.794311},{"c":12.13,"h":12.75,"l":11.61,"n":15174,"o":12.1,"t":"2025-06-05T04:00:00Z","v":2217924,"vw":12.198007},{"c":12.9,"h":12.98,"l":12.035,"n":12260,"o":12.5,"t":"2025-06-06T04:00:00Z","v":1767535,"vw":12.630777},{"c":12.72,"h":13.34,"l":12.5,"n":16235,"o":13.17,"t":"2025-06-09T04:00:00Z","v":1457215,"vw":12.852092},{"c":12.08,"h":12.7992,"l":11.8002,"n":12466,"o":12.75,"t":"2025-06-10T04:00:00Z","v":1132690,"vw":12.211942},{"c":11.77,"h":12.28,"l":11.7,"n":10163,"o":12.2,"t":"2025-06-11T04:00:00Z","v":961885,"vw":11.94671},{"c":11.45,"h":11.79,"l":11.37,"n":7949,"o":11.61,"t":"2025-06-12T04:00:00Z","v":721612,"vw":11.522974},{"c":10.89,"h":11.5,"l":10.8,"n":11594,"o":10.9,"t":"2025-06-13T04:00:00Z","v":995257,"vw":11.040746},{"c":11.48,"h":11.66,"l":11.12,"n":13158,"o":11.21,"t":"2025-06-16T04:00:00Z","v":1101159,"vw":11.424451},{"c":11.44,"h":11.82,"l":11.265,"n":12912,"o":11.265,"t":"2025-06-17T04:00:00Z","v":1096515,"vw":11.541631},{"c":12.71,"h":12.9068,"l":11.36,"n":19670,"o":11.53,"t":"2025-06-18T04:00:00Z","v":1806431,"vw":12.41396},{"c":14.22,"h":14.725,"l":12.5099,"n":34047,"o":13.2,"t":"2025-06-20T04:00:00Z","v":4608378,"vw":13.82323},{"c":16.47,"h":16.5911,"l":13.62,"n":41350,"o":14.5,"t":"2025-06-23T04:00:00Z","v":5198118,"vw":15.7662},{"c":17.58,"h":17.7,"l":16.44,"n":36982,"o":17.04,"t":"2025-06-24T04:00:00Z","v":3760172,"vw":17.226291},{"c":17.28,"h":18,"l":16.86,"n":23737,"o":17.69,"t":"2025-06-25T04:00:00Z","v":2224312,"vw":17.365988},{"c":20.48,"h":20.95,"l":17.95,"n":43166,"o":18,"t":"2025-06-26T04:00:00Z","v":3888453,"vw":20.074746},{"c":19.49,"h":20.4,"l":18.6,"n":33869,"o":20.4,"t":"2025-06-27T04:00:00Z","v":3951548,"vw":19.516015},{"c":20.58,"h":21.12,"l":19.53,"n":24042,"o":19.86,"t":"2025-06-30T04:00:00Z","v":2495693,"vw":20.464727},{"c":20.04,"h":20.8089,"l":19.19,"n":22959,"o":20,"t":"2025-07-01T04:00:00Z","v":1745290,"vw":20.003739},{"c":20.27,"h":20.3,"l":19.227,"n":16121,"o":20.07,"t":"2025-07-02T04:00:00Z","v":1322812,"vw":19.901468},{"c":21.48,"h":21.54,"l":19.995,"n":15178,"o":20.22,"t":"2025-07-03T04:00:00Z","v":1412570,"vw":20.949116},{"c":21.66,"h":21.7539,"l":20.5,"n":20297,"o":21.5,"t":"2025-07-07T04:00:00Z","v":1633728,"vw":21.239848},{"c":22.52,"h":24.94,"l":21.7,"n":30580,"o":22.4,"t":"2025-07-08T04:00:00Z","v":2821849,"vw":23.018901},{"c":22.3,"h":23.3499,"l":21.1,"n":22575,"o":22.77,"t":"2025-07-09T04:00:00Z","v":1897260,"vw":21.935029},{"c":23.41,"h":24.22,"l":21.84,"n":23261,"o":22.35,"t":"2025-07-10T04:00:00Z","v":2032480,"vw":23.38921},{"c":22.74,"h":23.5,"l":22.08,"n":16369,"o":23.26,"t":"2025-07-11T04:00:00Z","v":1190401,"vw":22.7067},{"c":24.26,"h":25.38,"l":22.52,"n":26261,"o":22.69,"t":"2025-07-14T04:00:00Z","v":1927636,"vw":24.457715},{"c":25.89,"h":26.27,"l":24.495,"n":25211,"o":24.5,"t":"2025-07-15T04:00:00Z","v":1948820,"vw":25.640402},{"c":25.97,"h":26.408,"l":24.5096,"n":20039,"o":25.89,"t":"2025-07-16T04:00:00Z","v":1462587,"vw":25.452325},{"c":28.29,"h":28.85,"l":26.19,"n":41502,"o":26.45,"t":"2025-07-17T04:00:00Z","v":3425752,"vw":27.952152},{"c":23.7,"h":24.21,"l":21.5,"n":104292,"o":22.26,"t":"2025-07-18T04:00:00Z","v":10238791,"vw":23.147089},{"c":22.33,"h":24.63,"l":22.26,"n":43687,"o":24.6,"t":"2025-07-21T04:00:00Z","v":4031188,"vw":23.375155},{"c":20.14,"h":21.5,"l":18.8353,"n":55078,"o":21.3,"t":"2025-07-22T04:00:00Z","v":5006576,"vw":19.751626},{"c":20.44,"h":21.333,"l":19.96,"n":24600,"o":21,"t":"2025-07-23T04:00:00Z","v":1801419,"vw":20.542648},{"c":20.53,"h":21.21,"l":20.235,"n":17616,"o":20.45,"t":"2025-07-24T04:00:00Z","v":1284222,"vw":20.680993},{"c":19.78,"h":20.57,"l":19.45,"n":21269,"o":20.56,"t":"2025-07-25T04:00:00Z","v":1754610,"vw":19.764286},{"c":19.15,"h":20.24,"l":18.92,"n":19987,"o":19.91,"t":"2025-07-28T04:00:00Z","v":1578396,"vw":19.264573},{"c":19.05,"h":19.7,"l":18.45,"n":17357,"o":19.5,"t":"2025-07-29T04:00:00Z","v":1505734,"vw":19.047856},{"c":18.47,"h":19.41,"l":18.26,"n":14661,"o":19.295,"t":"2025-07-30T04:00:00Z","v":1122947,"vw":18.850739},{"c":19.24,"h":19.265,"l":18.3,"n":19497,"o":18.5,"t":"2025-07-31T04:00:00Z","v":1571866,"vw":18.876165},{"c":18.86,"h":19.6999,"l":17.93,"n":20512,"o":18.48,"t":"2025-08-01T04:00:00Z","v":1625852,"vw":18.801894},{"c":20.57,"h":20.62,"l":19.13,"n":18092,"o":19.13,"t":"2025-08-04T04:00:00Z","v":1435341,"vw":20.070982},{"c":18.94,"h":21.01,"l":18.66,"n":26929,"o":20.89,"t":"2025-08-05T04:00:00Z","v":2084569,"vw":19.536451},{"c":18.3,"h":18.97,"l":18.01,"n":21533,"o":18.89,"t":"2025-08-06T04:00:00Z","v":1545945,"vw":18.354168},{"c":17.21,"h":18.07,"l":16.42,"n":37457,"o":16.94,"t":"2025-08-07T04:00:00Z","v":2897510,"vw":17.344561},{"c":17.09,"h":17.74,"l":16.24,"n":32539,"o":17.54,"t":"2025-08-08T04:00:00Z","v":2865675,"vw":16.921635},{"c":17.26,"h":17.55,"l":16.7,"n":19006,"o":16.85,"t":"2025-08-11T04:00:00Z","v":1522122,"vw":17.185013},{"c":17.44,"h":18.23,"l":17.41,"n":18831,"o":17.51,"t":"2025-08-12T04:00:00Z","v":1475216,"vw":17.754149},{"c":18.49,"h":18.76,"l":17.2901,"n":21643,"o":17.8,"t":"2025-08-13T04:00:00Z","v":2003639,"vw":18.195705},{"c":18.17,"h":18.7993,"l":17.4173,"n":16245,"o":17.85,"t":"2025-08-14T04:00:00Z","v":1177329,"vw":18.04502},{"c":18.17,"h":18.41,"l":17.7,"n":15072,"o":18.18,"t":"2025-08-15T04:00:00Z","v":1324647,"vw":18.061825},{"c":17.42,"h":18.32,"l":17.38,"n":18557,"o":18,"t":"2025-08-18T04:00:00Z","v":1553995,"vw":17.728201},{"c":16.17,"h":17.78,"l":16.09,"n":22647,"o":17.68,"t":"2025-08-19T04:00:00Z","v":1947014,"vw":16.55172},{"c":16.32,"h":16.33,"l":15.36,"n":15560,"o":15.9,"t":"2025-08-20T04:00:00Z","v":1546768,"vw":15.944676},{"c":16.33,"h":16.56,"l":16.03,"n":11495,"o":16.08,"t":"2025-08-21T04:00:00Z","v":968641,"vw":16.360777},{"c":17.28,"h":17.32,"l":16,"n":15464,"o":16.19,"t":"2025-08-22T04:00:00Z","v":1211308,"vw":17.018144},{"c":17.53,"h":17.99,"l":16.88,"n":15596,"o":17.22,"t":"2025-08-25T04:00:00Z","v":1368871,"vw":17.608262},{"c":18.21,"h":18.5137,"l":17.41,"n":16236,"o":17.6,"t":"2025-08-26T04:00:00Z","v":1908568,"vw":18.210877},{"c":18.16,"h":18.75,"l":17.88,"n":14669,"o":18.14,"t":"2025-08-27T04:00:00Z","v":1592794,"vw":18.282675},{"c":18.08,"h":18.4,"l":17.8,"n":10934,"o":18.3,"t":"2025-08-28T04:00:00Z","v":1293685,"vw":18.084565},{"c":17.56,"h":18.28,"l":16.96,"n":17787,"o":18.19,"t":"2025-08-29T04:00:00Z","v":1762948,"vw":17.460048},{"c":17.06,"h":17.26,"l":16.4105,"n":14677,"o":16.9,"t":"2025-09-02T04:00:00Z","v":1425257,"vw":16.870907},{"c":16.43,"h":17.245,"l":16.42,"n":12574,"o":17.13,"t":"2025-09-03T04:00:00Z","v":1179743,"vw":16.847307},{"c":15.71,"h":16.5,"l":15.55,"n":23381,"o":16.44,"t":"2025-09-04T04:00:00Z","v":1943591,"vw":15.903652},{"c":16.22,"h":16.24,"l":15.45,"n":14659,"o":16.16,"t":"2025-09-05T04:00:00Z","v":1238290,"vw":15.915287},{"c":16.63,"h":17.02,"l":16.05,"n":20897,"o":16.59,"t":"2025-09-08T04:00:00Z","v":1592159,"vw":16.551335},{"c":16.32,"h":16.58,"l":15.92,"n":13426,"o":16.34,"t":"2025-09-09T04:00:00Z","v":1057217,"vw":16.213181},{"c":15.47,"h":16.57,"l":15.37,"n":17509,"o":16.55,"t":"2025-09-10T04:00:00Z","v":1592980,"vw":15.945744},{"c":17.39,"h":17.84,"l":15.5715,"n":27400,"o":15.64,"t":"2025-09-11T04:00:00Z","v":2389453,"vw":17.31367},{"c":19.29,"h":19.3941,"l":17.54,"n":28255,"o":17.54,"t":"2025-09-12T04:00:00Z","v":2785421,"vw":18.84307},{"c":19.7,"h":19.875,"l":19.05,"n":18391,"o":19.56,"t":"2025-09-15T04:00:00Z","v":1906908,"vw":19.517514},{"c":18.58,"h":19.72,"l":17.89,"n":24695,"o":19.58,"t":"2025-09-16T04:00:00Z","v":1874254,"vw":18.428913},{"c":19.16,"h":19.49,"l":18.35,"n":19586,"o":18.64,"t":"2025-09-17T04:00:00Z","v":1662834,"vw":19.014134},{"c":19.43,"h":20,"l":19.11,"n":20816,"o":19.62,"t":"2025-09-18T04:00:00Z","v":1622662,"vw":19.399315},{"c":20.99,"h":21.65,"l":19.57,"n":28990,"o":19.57,"t":"2025-09-19T04:00:00Z","v":3628633,"vw":20.975523},{"c":20.9,"h":21.17,"l":19.43,"n":19623,"o":20.56,"t":"2025-09-22T04:00:00Z","v":1577625,"vw":20.610716},{"c":22.03,"h":22.6999,"l":20.9,"n":30514,"o":21.2,"t":"2025-09-23T04:00:00Z","v":2347024,"vw":21.939587},{"c":20.97,"h":22,"l":20.31,"n":22919,"o":22,"t":"2025-09-24T04:00:00Z","v":2291901,"vw":21.139746},{"c":19.83,"h":20.45,"l":18.9,"n":23510,"o":19.74,"t":"2025-09-25T04:00:00Z","v":1957599,"vw":19.699651},{"c":19.71,"h":20.245,"l":19.3,"n":15107,"o":19.8,"t":"2025-09-26T04:00:00Z","v":1108651,"vw":19.822799},{"c":19.97,"h":20.57,"l":19.65,"n":16731,"o":19.95,"t":"2025-09-29T04:00:00Z","v":1411306,"vw":20.062808},{"c":20.15,"h":20.19,"l":19.05,"n":17340,"o":19.8,"t":"2025-09-30T04:00:00Z","v":1559634,"vw":19.709554},{"c":22.42,"h":22.43,"l":19.68,"n":24113,"o":19.89,"t":"2025-10-01T04:00:00Z","v":2218481,"vw":21.650255},{"c":24.35,"h":24.565,"l":22.1356,"n":33179,"o":22.92,"t":"2025-10-02T04:00:00Z","v":2721575,"vw":23.76745},{"c":25.52,"h":25.53,"l":23.6,"n":28731,"o":24.37,"t":"2025-10-03T04:00:00Z","v":2697064,"vw":24.625518},{"c":28.58,"h":29.45,"l":25.8,"n":42373,"o":26.2,"t":"2025-10-06T04:00:00Z","v":3607487,"vw":27.978158},{"c":30.15,"h":30.9,"l":26.61,"n":52758,"o":29.1,"t":"2025-10-07T04:00:00Z","v":5578164,"vw":29.415533},{"c":30.07,"h":31.79,"l":29.1,"n":36844,"o":31.22,"t":"2025-10-08T04:00:00Z","v":4032525,"vw":30.542969},{"c":29.95,"h":30.6875,"l":28.6,"n":24847,"o":30.09,"t":"2025-10-09T04:00:00Z","v":2088652,"vw":29.705116},{"c":26.75,"h":31.6698,"l":26.55,"n":40395,"o":31.24,"t":"2025-10-10T04:00:00Z","v":3466899,"vw":28.527867},{"c":28.3,"h":29.64,"l":27.75,"n":29855,"o":27.81,"t":"2025-10-13T04:00:00Z","v":1944815,"vw":28.595855},{"c":29.83,"h":30.8699,"l":25.78,"n":24245,"o":27.2,"t":"2025-10-14T04:00:00Z","v":1752533,"vw":28.773921},{"c":31.63,"h":33.1976,"l":29.2039,"n":34722,"o":30.69,"t":"2025-10-15T04:00:00Z","v":3083327,"vw":31.547363},{"c":26.06,"h":32.0399,"l":25.7,"n":37237,"o":31.49,"t":"2025-10-16T04:00:00Z","v":2878847,"vw":27.758945},{"c":24.42,"h":25.95,"l":24.315,"n":28853,"o":25.11,"t":"2025-10-17T04:00:00Z","v":1985000,"vw":24.854459},{"c":26.72,"h":27.54,"l":25.235,"n":19007,"o":25.54,"t":"2025-10-20T04:00:00Z","v":1463889,"vw":26.582478},{"c":25.2,"h":26.3499,"l":24.3,"n":16865,"o":26.24,"t":"2025-10-21T04:00:00Z","v":1228275,"vw":25.274963},{"c":21.72,"h":24.91,"l":21.3001,"n":34216,"o":24.44,"t":"2025-10-22T04:00:00Z","v":2679252,"vw":22.291368},{"c":22.85,"h":23.62,"l":21.61,"n":23045,"o":22.04,"t":"2025-10-23T04:00:00Z","v":1449585,"vw":22.624042},{"c":23.64,"h":24.27,"l":22.95,"n":15319,"o":23.755,"t":"2025-10-24T04:00:00Z","v":999081,"vw":23.612173},{"c":23.32,"h":24.57,"l":23.3001,"n":15163,"o":24.16,"t":"2025-10-27T04:00:00Z","v":1009336,"vw":23.734403},{"c":21.53,"h":23.38,"l":21.33,"n":22169,"o":23.38,"t":"2025-10-28T04:00:00Z","v":1335695,"vw":22.154652},{"c":21.04,"h":22.36,"l":20.81,"n":23147,"o":21.62,"t":"2025-10-29T04:00:00Z","v":1820005,"vw":21.539703},{"c":19.67,"h":20.89,"l":19.43,"n":25348,"o":20.55,"t":"2025-10-30T04:00:00Z","v":1523867,"vw":20.075679},{"c":21.12,"h":21.46,"l":20.1,"n":22611,"o":20.58,"t":"2025-10-31T04:00:00Z","v":2036937,"vw":20.847428},{"c":20.42,"h":21.25,"l":19.65,"n":19397,"o":21.25,"t":"2025-11-03T05:00:00Z","v":1389370,"vw":20.248517},{"c":18.73,"h":20.325,"l":18.38,"n":23075,"o":19.52,"t":"2025-11-04T05:00:00Z","v":1695648,"vw":19.277694},{"c":18.78,"h":19.95,"l":18.64,"n":28402,"o":19.67,"t":"2025-11-05T05:00:00Z","v":2002858,"vw":19.052357},{"c":16.63,"h":18.4324,"l":15.2,"n":47866,"o":15.31,"t":"2025-11-06T05:00:00Z","v":3615333,"vw":17.20482},{"c":16.92,"h":16.95,"l":15.51,"n":29558,"o":15.94,"t":"2025-11-07T05:00:00Z","v":2356901,"vw":16.299244},{"c":16.58,"h":18.14,"l":16.37,"n":22241,"o":18.07,"t":"2025-11-10T05:00:00Z","v":1594794,"vw":16.976539},{"c":16.07,"h":16.36,"l":15.74,"n":21724,"o":16.17,"t":"2025-11-11T05:00:00Z","v":1429852,"vw":15.991637},{"c":15.83,"h":16.75,"l":15.3101,"n":24909,"o":15.93,"t":"2025-11-12T05:00:00Z","v":1546915,"vw":15.821675},{"c":13.62,"h":15.62,"l":13.56,"n":34344,"o":15.52,"t":"2025-11-13T05:00:00Z","v":3069743,"vw":14.178557},{"c":13.19,"h":13.76,"l":12.41,"n":27643,"o":13.03,"t":"2025-11-14T05:00:00Z","v":2265877,"vw":13.214663},{"c":13.14,"h":13.25,"l":12.79,"n":26418,"o":13.19,"t":"2025-11-17T05:00:00Z","v":2252360,"vw":13.005868},{"c":13.57,"h":13.935,"l":12.62,"n":22732,"o":12.82,"t":"2025-11-18T05:00:00Z","v":1870586,"vw":13.339108},{"c":14.49,"h":14.82,"l":13.7,"n":28608,"o":13.98,"t":"2025-11-19T05:00:00Z","v":2413942,"vw":14.406837},{"c":14.99,"h":16.93,"l":14.905,"n":43500,"o":15.46,"t":"2025-11-20T05:00:00Z","v":4151081,"vw":15.836711},{"c":15.33,"h":15.77,"l":13.25,"n":32632,"o":14.78,"t":"2025-11-21T05:00:00Z","v":3018036,"vw":14.98753},{"c":16.05,"h":16.22,"l":15.07,"n":17179,"o":15.57,"t":"2025-11-24T05:00:00Z","v":1330177,"vw":15.795806},{"c":17.13,"h":17.345,"l":15.43,"n":18442,"o":16,"t":"2025-11-25T05:00:00Z","v":1513248,"vw":16.726647},{"c":17.75,"h":18.39,"l":17.41,"n":17607,"o":17.58,"t":"2025-11-26T05:00:00Z","v":1301924,"vw":17.904681},{"c":17.72,"h":18,"l":17.4177,"n":8837,"o":17.89,"t":"2025-11-28T05:00:00Z","v":679555,"vw":17.69709},{"c":16.57,"h":17.06,"l":16.1023,"n":15049,"o":16.77,"t":"2025-12-01T05:00:00Z","v":960747,"vw":16.629176},{"c":16.97,"h":17.24,"l":16.43,"n":13716,"o":16.79,"t":"2025-12-02T05:00:00Z","v":1170578,"vw":16.89735},{"c":17.68,"h":17.6893,"l":16.4,"n":13650,"o":16.99,"t":"2025-12-03T05:00:00Z","v":937421,"vw":17.245258},{"c":19.25,"h":19.8,"l":17.3901,"n":20420,"o":17.44,"t":"2025-12-04T05:00:00Z","v":1479217,"vw":19.187274},{"c":18.29,"h":19.36,"l":18.04,"n":15964,"o":18.89,"t":"2025-12-05T05:00:00Z","v":855539,"vw":18.543742},{"c":18.28,"h":18.8638,"l":18.04,"n":12750,"o":18.69,"t":"2025-12-08T05:00:00Z","v":600530,"vw":18.32605},{"c":18.7,"h":18.83,"l":17.7308,"n":13703,"o":17.93,"t":"2025-12-09T05:00:00Z","v":831199,"vw":18.414942},{"c":19.32,"h":20,"l":18.0001,"n":17796,"o":18.54,"t":"2025-12-10T05:00:00Z","v":1337729,"vw":19.31959},{"c":19.55,"h":20,"l":18.72,"n":21963,"o":19.8,"t":"2025-12-11T05:00:00Z","v":2337620,"vw":19.674056},{"c":18.24,"h":19.665,"l":18,"n":16908,"o":19.665,"t":"2025-12-12T05:00:00Z","v":1119287,"vw":18.628461},{"c":17.52,"h":18.3604,"l":16.96,"n":17724,"o":18.05,"t":"2025-12-15T05:00:00Z","v":1347379,"vw":17.563104},{"c":17.97,"h":18.065,"l":17.1801,"n":15414,"o":17.34,"t":"2025-12-16T05:00:00Z","v":952446,"vw":17.681872},{"c":16.45,"h":18.33,"l":16.34,"n":15406,"o":18,"t":"2025-12-17T05:00:00Z","v":1186097,"vw":17.092135},{"c":17.47,"h":17.82,"l":16.56,"n":13263,"o":17.05,"t":"2025-12-18T05:00:00Z","v":1011215,"vw":17.338201},{"c":19.25,"h":19.75,"l":17.48,"n":18553,"o":17.54,"t":"2025-12-19T05:00:00Z","v":1850481,"vw":19.06087},{"c":21.87,"h":23.74,"l":19.99,"n":35569,"o":20,"t":"2025-12-22T05:00:00Z","v":3007943,"vw":22.109948},{"c":21.68,"h":22.87,"l":20.75,"n":23184,"o":21.16,"t":"2025-12-23T05:00:00Z","v":1630225,"vw":21.765303},{"c":21.22,"h":22.7,"l":20.3,"n":10373,"o":22.33,"t":"2025-12-24T05:00:00Z","v":766050,"vw":21.159074},{"c":19.31,"h":21.1,"l":19.17,"n":19451,"o":21.08,"t":"2025-12-26T05:00:00Z","v":1372858,"vw":19.556087},{"c":19.17,"h":19.8383,"l":18.4,"n":20950,"o":18.7,"t":"2025-12-29T05:00:00Z","v":1260689,"vw":19.127602},{"c":19.31,"h":19.8,"l":18.865,"n":12275,"o":19.33,"t":"2025-12-30T05:00:00Z","v":846824,"vw":19.337198},{"c":18.75,"h":19.5799,"l":18.72,"n":8735,"o":19.25,"t":"2025-12-31T05:00:00Z","v":629623,"vw":19.005173},{"c":20.82,"h":20.8499,"l":18.23,"n":16234,"o":19.2,"t":"2026-01-02T05:00:00Z","v":1119949,"vw":20.10613},{"c":22.72,"h":23.32,"l":20.69,"n":22522,"o":21.73,"t":"2026-01-05T05:00:00Z","v":1825736,"vw":22.51475},{"c":24.78,"h":24.95,"l":22.55,"n":30828,"o":22.86,"t":"2026-01-06T05:00:00Z","v":2724271,"vw":24.085795},{"c":24.26,"h":25.43,"l":23.5701,"n":22366,"o":24.51,"t":"2026-01-07T05:00:00Z","v":1638712,"vw":24.581932},{"c":24.95,"h":26.19,"l":24.13,"n":22054,"o":24.75,"t":"2026-01-08T05:00:00Z","v":1510047,"vw":25.008117},{"c":25.52,"h":26.39,"l":24.25,"n":19429,"o":25.27,"t":"2026-01-09T05:00:00Z","v":1115956,"vw":25.518954},{"c":26.61,"h":26.77,"l":24.24,"n":22104,"o":25.45,"t":"2026-01-12T05:00:00Z","v":1523955,"vw":25.873475},{"c":25.61,"h":28.19,"l":25.59,"n":20162,"o":28.13,"t":"2026-01-13T05:00:00Z","v":1324784,"vw":26.473844},{"c":27.65,"h":27.88,"l":24.9,"n":22139,"o":25.38,"t":"2026-01-14T05:00:00Z","v":1554808,"vw":26.883584},{"c":28.3,"h":29.79,"l":26.03,"n":29905,"o":27.65,"t":"2026-01-15T05:00:00Z","v":2188576,"vw":28.374073},{"c":27.53,"h":29.23,"l":27.37,"n":22872,"o":28.22,"t":"2026-01-16T05:00:00Z","v":1576064,"vw":28.080879},{"c":27.37,"h":29.47,"l":25.46,"n":27203,"o":25.65,"t":"2026-01-20T05:00:00Z","v":1710647,"vw":27.884622},{"c":25.3,"h":28.5,"l":23.9001,"n":34798,"o":27.76,"t":"2026-01-21T05:00:00Z","v":2147310,"vw":25.366761},{"c":26.87,"h":27.78,"l":25.12,"n":23257,"o":25.68,"t":"2026-01-22T05:00:00Z","v":1495666,"vw":26.718566},{"c":27.08,"h":28.3999,"l":26.05,"n":20890,"o":26.99,"t":"2026-01-23T05:00:00Z","v":1281382,"vw":27.168602},{"c":24.31,"h":26.615,"l":24.03,"n":23139,"o":26.5,"t":"2026-01-26T05:00:00Z","v":1654681,"vw":24.815698},{"c":26.86,"h":27,"l":24.32,"n":20614,"o":24.66,"t":"2026-01-27T05:00:00Z","v":1365499,"vw":26.293008},{"c":27.73,"h":28.3,"l":26.57,"n":22223,"o":27.5,"t":"2026-01-28T05:00:00Z","v":1389894,"vw":27.507973},{"c":24.72,"h":27.55,"l":24.4,"n":22599,"o":27.24,"t":"2026-01-29T05:00:00Z","v":1455003,"vw":25.590918},{"c":22.07,"h":25.2799,"l":21.8,"n":32416,"o":24.29,"t":"2026-01-30T05:00:00Z","v":2010797,"vw":22.699634},{"c":21.41,"h":22.275,"l":20.89,"n":24828,"o":21.92,"t":"2026-02-02T05:00:00Z","v":1344215,"vw":21.665445},{"c":23.7,"h":23.78,"l":22.02,"n":27545,"o":22.27,"t":"2026-02-03T05:00:00Z","v":1687662,"vw":23.121718},{"c":21.14,"h":23.82,"l":19.32,"n":42726,"o":23.65,"t":"2026-02-04T05:00:00Z","v":3262340,"vw":21.179908},{"c":20.99,"h":22.69,"l":20.51,"n":29255,"o":20.51,"t":"2026-02-05T05:00:00Z","v":1782267,"vw":21.467249},{"c":22.85,"h":23.88,"l":21.52,"n":21822,"o":21.89,"t":"2026-02-06T05:00:00Z","v":1657913,"vw":22.882901},{"c":24.71,"h":24.95,"l":22.2892,"n":20775,"o":22.43,"t":"2026-02-09T05:00:00Z","v":1196720,"vw":24.373163},{"c":22.76,"h":24.66,"l":22.12,"n":18430,"o":24.5,"t":"2026-02-10T05:00:00Z","v":1038904,"vw":22.97295},{"c":21.12,"h":23.07,"l":19.95,"n":20371,"o":23.07,"t":"2026-02-11T05:00:00Z","v":1186664,"vw":21.032442},{"c":20.58,"h":21.31,"l":19.05,"n":22554,"o":21.15,"t":"2026-02-12T05:00:00Z","v":1581105,"vw":20.128665},{"c":21.48,"h":22.07,"l":20.28,"n":14917,"o":20.68,"t":"2026-02-13T05:00:00Z","v":917002,"vw":21.461742},{"c":21.3,"h":22.004,"l":20.5,"n":12731,"o":21.1,"t":"2026-02-17T05:00:00Z","v":856776,"vw":21.359525},{"c":22.03,"h":23.15,"l":20.7265,"n":14481,"o":20.97,"t":"2026-02-18T05:00:00Z","v":913763,"vw":22.220142},{"c":21.42,"h":22.3399,"l":20.88,"n":13639,"o":21.47,"t":"2026-02-19T05:00:00Z","v":952057,"vw":21.408514},{"c":19.88,"h":21.88,"l":19.58,"n":15563,"o":20.98,"t":"2026-02-20T05:00:00Z","v":1017918,"vw":20.380634},{"c":19.34,"h":19.84,"l":18.8,"n":15691,"o":19.3,"t":"2026-02-23T05:00:00Z","v":1213330,"vw":19.316334},{"c":19.71,"h":19.87,"l":18.75,"n":12865,"o":19.04,"t":"2026-02-24T05:00:00Z","v":814706,"vw":19.501803},{"c":20.19,"h":21.55,"l":20.05,"n":18193,"o":20.11,"t":"2026-02-25T05:00:00Z","v":1448960,"vw":20.804737},{"c":19.99,"h":21.15,"l":19.285,"n":24984,"o":21.03,"t":"2026-02-26T05:00:00Z","v":1612606,"vw":20.000109},{"c":18.85,"h":19.46,"l":17.52,"n":23064,"o":19.41,"t":"2026-02-27T05:00:00Z","v":1693177,"vw":18.267169},{"c":21.61,"h":22.74,"l":18.5,"n":25824,"o":18.67,"t":"2026-03-02T05:00:00Z","v":2141009,"vw":21.306095},{"c":22.72,"h":23.09,"l":20.62,"n":20943,"o":21,"t":"2026-03-03T05:00:00Z","v":1659969,"vw":22.186248},{"c":24.3,"h":24.47,"l":22.22,"n":19758,"o":23,"t":"2026-03-04T05:00:00Z","v":1609077,"vw":23.765392},{"c":24.36,"h":24.515,"l":23.11,"n":18695,"o":24.02,"t":"2026-03-05T05:00:00Z","v":1358755,"vw":23.932925},{"c":23.73,"h":26.06,"l":23.3701,"n":23230,"o":23.74,"t":"2026-03-06T05:00:00Z","v":1839137,"vw":24.70278},{"c":24.94,"h":25,"l":22.1204,"n":19299,"o":23.3,"t":"2026-03-09T04:00:00Z","v":1065963,"vw":23.631822},{"c":24,"h":24.93,"l":23.57,"n":13002,"o":24.7,"t":"2026-03-10T04:00:00Z","v":913708,"vw":24.149317},{"c":23.63,"h":25,"l":23.04,"n":14761,"o":23.91,"t":"2026-03-11T04:00:00Z","v":982012,"vw":23.918125},{"c":23.93,"h":25.1,"l":23.11,"n":19119,"o":23.89,"t":"2026-03-12T04:00:00Z","v":1323972,"vw":24.184583},{"c":23.63,"h":24.85,"l":22.75,"n":13242,"o":24.05,"t":"2026-03-13T04:00:00Z","v":822656,"vw":23.615753},{"c":24,"h":24.7,"l":22.7,"n":13317,"o":24.17,"t":"2026-03-16T04:00:00Z","v":643597,"vw":23.69625},{"c":26.4,"h":26.66,"l":23.8,"n":20902,"o":24.12,"t":"2026-03-17T04:00:00Z","v":1653562,"vw":25.829261},{"c":25.38,"h":27.4377,"l":25.29,"n":20963,"o":25.75,"t":"2026-03-18T04:00:00Z","v":1757638,"vw":26.479066},{"c":25.63,"h":25.93,"l":23.43,"n":15310,"o":24.79,"t":"2026-03-19T04:00:00Z","v":1058708,"vw":24.733352},{"c":26.09,"h":28.88,"l":25.58,"n":24935,"o":25.99,"t":"2026-03-20T04:00:00Z","v":2300986,"vw":26.797559},{"c":27.74,"h":28.48,"l":25.02,"n":22470,"o":26.1,"t":"2026-03-23T04:00:00Z","v":1847555,"vw":27.075044},{"c":25.43,"h":28.65,"l":25.21,"n":21728,"o":27.1,"t":"2026-03-24T04:00:00Z","v":1764861,"vw":26.344743},{"c":27.03,"h":29.46,"l":25.23,"n":26467,"o":25.73,"t":"2026-03-25T04:00:00Z","v":1902075,"vw":27.503495},{"c":28.14,"h":28.5716,"l":26.15,"n":24011,"o":26.36,"t":"2026-03-26T04:00:00Z","v":1862188,"vw":27.503068},{"c":23.29,"h":27.94,"l":22.83,"n":27247,"o":27.44,"t":"2026-03-27T04:00:00Z","v":2119310,"vw":24.224916},{"c":21.91,"h":23.51,"l":21.09,"n":25857,"o":23.51,"t":"2026-03-30T04:00:00Z","v":1550367,"vw":21.985793},{"c":25.16,"h":25.37,"l":22.95,"n":27866,"o":23.29,"t":"2026-03-31T04:00:00Z","v":1909769,"vw":24.43585},{"c":27.62,"h":29.15,"l":25.66,"n":30687,"o":25.66,"t":"2026-04-01T04:00:00Z","v":2169539,"vw":27.969433},{"c":30.81,"h":32.02,"l":26.1,"n":42224,"o":26.25,"t":"2026-04-02T04:00:00Z","v":4102232,"vw":30.224825},{"c":30.93,"h":31.7997,"l":29.3,"n":30606,"o":30.91,"t":"2026-04-06T04:00:00Z","v":2531347,"vw":30.597074},{"c":34.05,"h":34.14,"l":28.6816,"n":37900,"o":30.47,"t":"2026-04-07T04:00:00Z","v":3287360,"vw":32.378129},{"c":33.41,"h":36.34,"l":32.91,"n":42778,"o":35.15,"t":"2026-04-08T04:00:00Z","v":4263359,"vw":34.416401},{"c":32.65,"h":35.71,"l":32.25,"n":30871,"o":33.11,"t":"2026-04-09T04:00:00Z","v":2436286,"vw":33.918375},{"c":34.14,"h":35.85,"l":33.4,"n":22180,"o":33.4,"t":"2026-04-10T04:00:00Z","v":1519290,"vw":34.514325},{"c":34.79,"h":35.93,"l":32.6,"n":22074,"o":33.45,"t":"2026-04-13T04:00:00Z","v":1596520,"vw":34.662195},{"c":32.04,"h":36.898,"l":31.31,"n":31960,"o":36.35,"t":"2026-04-14T04:00:00Z","v":2255138,"vw":32.696258},{"c":33.08,"h":33.43,"l":30.8001,"n":22315,"o":32.25,"t":"2026-04-15T04:00:00Z","v":1439984,"vw":32.633079},{"c":39,"h":39.25,"l":33.625,"n":39714,"o":33.76,"t":"2026-04-16T04:00:00Z","v":2973165,"vw":37.089647},{"c":37.57,"h":40.62,"l":36.66,"n":33183,"o":39,"t":"2026-04-17T04:00:00Z","v":2679958,"vw":38.183708},{"c":37.42,"h":38.769,"l":36.65,"n":19519,"o":37.16,"t":"2026-04-20T04:00:00Z","v":1479444,"vw":37.486914},{"c":38.94,"h":41.4,"l":38.04,"n":28813,"o":38.15,"t":"2026-04-21T04:00:00Z","v":2016869,"vw":39.807683},{"c":40.66,"h":42.75,"l":38.9456,"n":26118,"o":40.75,"t":"2026-04-22T04:00:00Z","v":1631434,"vw":40.616134},{"c":38.44,"h":40.067,"l":35.72,"n":27504,"o":39.88,"t":"2026-04-23T04:00:00Z","v":1875343,"vw":37.493034},{"c":33.83,"h":39.005,"l":33.5701,"n":30950,"o":38.9,"t":"2026-04-24T04:00:00Z","v":1759342,"vw":34.845968},{"c":33.21,"h":33.8896,"l":30.47,"n":32043,"o":33.76,"t":"2026-04-27T04:00:00Z","v":1894932,"vw":32.036306},{"c":31.22,"h":33.2519,"l":30.1,"n":27261,"o":32.81,"t":"2026-04-28T04:00:00Z","v":1606639,"vw":30.918211},{"c":31.66,"h":31.77,"l":29.82,"n":19940,"o":31.1,"t":"2026-04-29T04:00:00Z","v":1064205,"vw":30.956561},{"c":35.48,"h":35.89,"l":32.05,"n":24663,"o":32.6,"t":"2026-04-30T04:00:00Z","v":1563228,"vw":34.767449},{"c":35.55,"h":36.97,"l":34.85,"n":18449,"o":35.82,"t":"2026-05-01T04:00:00Z","v":972793,"vw":35.730521},{"c":36.33,"h":37.41,"l":34.6813,"n":18849,"o":36,"t":"2026-05-04T04:00:00Z","v":851084,"vw":36.305845},{"c":35.96,"h":37.42,"l":34.7,"n":16990,"o":37.24,"t":"2026-05-05T04:00:00Z","v":1244680,"vw":35.804266},{"c":40.51,"h":40.68,"l":35.46,"n":29953,"o":36,"t":"2026-05-06T04:00:00Z","v":2041241,"vw":39.002564},{"c":32.24,"h":37,"l":29.8525,"n":69856,"o":36.98,"t":"2026-05-07T04:00:00Z","v":5322268,"vw":31.853659},{"c":39.45,"h":39.81,"l":32.96,"n":47825,"o":32.96,"t":"2026-05-08T04:00:00Z","v":3266561,"vw":36.913252},{"c":41.38,"h":43.11,"l":37.53,"n":56698,"o":38.26,"t":"2026-05-11T04:00:00Z","v":4542690,"vw":41.291182},{"c":40.31,"h":44.7,"l":38.9,"n":51410,"o":40.92,"t":"2026-05-12T04:00:00Z","v":3587708,"vw":41.212576},{"c":41.15,"h":41.69,"l":38.67,"n":38090,"o":41.69,"t":"2026-05-13T04:00:00Z","v":2290902,"vw":40.635542},{"c":42.66,"h":43.769,"l":37.88,"n":37302,"o":41.06,"t":"2026-05-14T04:00:00Z","v":2575245,"vw":41.918952},{"c":38.75,"h":41.81,"l":38.69,"n":37924,"o":40.8,"t":"2026-05-15T04:00:00Z","v":2465940,"vw":40.113975},{"c":43,"h":43.73,"l":38.26,"n":53141,"o":40.73,"t":"2026-05-18T04:00:00Z","v":4126398,"vw":40.852156},{"c":45.17,"h":45.5,"l":38.8,"n":35588,"o":41.27,"t":"2026-05-19T04:00:00Z","v":2660496,"vw":42.859436},{"c":45.58,"h":46.44,"l":43.1547,"n":32683,"o":45.78,"t":"2026-05-20T04:00:00Z","v":2159955,"vw":45.334477},{"c":44.65,"h":46.48,"l":43.5,"n":23669,"o":44.5,"t":"2026-05-21T04:00:00Z","v":1174488,"vw":45.109586},{"c":47.87,"h":48.66,"l":45.7843,"n":35114,"o":46.01,"t":"2026-05-22T04:00:00Z","v":2048128,"vw":47.317975},{"c":48.77,"h":52.1,"l":48.25,"n":49741,"o":48.53,"t":"2026-05-26T04:00:00Z","v":2654140,"vw":50.365075},{"c":51,"h":51.79,"l":46.61,"n":42014,"o":50.3,"t":"2026-05-27T04:00:00Z","v":2330831,"vw":50.080805},{"c":51.63,"h":52.88,"l":48.52,"n":40929,"o":51.56,"t":"2026-05-28T04:00:00Z","v":2617803,"vw":50.957332},{"c":48.47,"h":49,"l":43.81,"n":41764,"o":48.99,"t":"2026-05-29T04:00:00Z","v":2580956,"vw":46.74996},{"c":42.38,"h":46.987,"l":41,"n":49327,"o":45.76,"t":"2026-06-01T04:00:00Z","v":2910832,"vw":42.514308},{"c":43.91,"h":45.22,"l":42.41,"n":29544,"o":43.5,"t":"2026-06-02T04:00:00Z","v":1580362,"vw":44.198397},{"c":37.48,"h":42.51,"l":37.1001,"n":47602,"o":42.5,"t":"2026-06-03T04:00:00Z","v":3125825,"vw":38.579518},{"c":39.66,"h":40.5,"l":35.7,"n":35083,"o":37.01,"t":"2026-06-04T04:00:00Z","v":2487451,"vw":38.942904},{"c":34.76,"h":38.415,"l":33.9,"n":40177,"o":37.91,"t":"2026-06-05T04:00:00Z","v":2325777,"vw":35.242973},{"c":34.28,"h":36.8,"l":33.39,"n":36192,"o":36.5,"t":"2026-06-08T04:00:00Z","v":2340640,"vw":34.274149},{"c":31.65,"h":35.5068,"l":30.01,"n":47463,"o":34.26,"t":"2026-06-09T04:00:00Z","v":2878059,"vw":31.765948},{"c":31.79,"h":32.77,"l":30.76,"n":32747,"o":31.38,"t":"2026-06-10T04:00:00Z","v":1689106,"vw":31.813452},{"c":35.97,"h":35.98,"l":31.97,"n":42899,"o":32.41,"t":"2026-06-11T04:00:00Z","v":2764002,"vw":34.538067},{"c":32.42,"h":35.68,"l":30.9065,"n":43408,"o":35.26,"t":"2026-06-12T04:00:00Z","v":2677846,"vw":32.657153},{"c":31.19,"h":34.4653,"l":29.85,"n":46214,"o":33.99,"t":"2026-06-15T04:00:00Z","v":2757190,"vw":30.924183},{"c":28.77,"h":30.99,"l":28.73,"n":37776,"o":30.39,"t":"2026-06-16T04:00:00Z","v":2736535,"vw":29.368433},{"c":29.52,"h":30.88,"l":28.23,"n":32230,"o":28.69,"t":"2026-06-17T04:00:00Z","v":2100656,"vw":29.883635},{"c":28.99,"h":30.35,"l":27.52,"n":33773,"o":30.34,"t":"2026-06-18T04:00:00Z","v":2336981,"vw":28.697096},{"c":28.54,"h":28.99,"l":27.11,"n":32596,"o":28.7,"t":"2026-06-22T04:00:00Z","v":1882681,"vw":28.121871},{"c":26.9,"h":28.75,"l":26.8,"n":24423,"o":27.38,"t":"2026-06-23T04:00:00Z","v":1487503,"vw":27.356187},{"c":25.21,"h":26.575,"l":25.05,"n":28996,"o":26.5,"t":"2026-06-24T04:00:00Z","v":2215785,"vw":25.521379},{"c":24.35,"h":25.8,"l":24,"n":28322,"o":25.5,"t":"2026-06-25T04:00:00Z","v":2064812,"vw":24.520929},{"c":24.76,"h":25.52,"l":23.63,"n":22433,"o":23.63,"t":"2026-06-26T04:00:00Z","v":2180794,"vw":24.777432},{"c":28.35,"h":28.56,"l":25.83,"n":37764,"o":26.2,"t":"2026-06-29T04:00:00Z","v":2629095,"vw":27.52466},{"c":27.92,"h":29,"l":27.56,"n":22028,"o":27.75,"t":"2026-06-30T04:00:00Z","v":1327721,"vw":28.08059},{"c":28.74,"h":30.46,"l":27.8,"n":24324,"o":28.02,"t":"2026-07-01T04:00:00Z","v":1555391,"vw":29.293386},{"c":27.88,"h":30.64,"l":27.37,"n":22513,"o":28.5,"t":"2026-07-02T04:00:00Z","v":1287493,"vw":28.437528},{"c":27.16,"h":28.53,"l":26.92,"n":19889,"o":27.85,"t":"2026-07-06T04:00:00Z","v":1171366,"vw":27.524803},{"c":25.46,"h":27,"l":25.32,"n":22696,"o":27,"t":"2026-07-07T04:00:00Z","v":1164860,"vw":25.967818},{"c":25.88,"h":27.24,"l":24.87,"n":19638,"o":25.38,"t":"2026-07-08T04:00:00Z","v":1137453,"vw":25.901491},{"c":25.55,"h":26.35,"l":24.755,"n":17925,"o":26.35,"t":"2026-07-09T04:00:00Z","v":1040601,"vw":25.479129},{"c":25.02,"h":25.8,"l":23.932,"n":22996,"o":25.8,"t":"2026-07-10T04:00:00Z","v":1426289,"vw":24.705651},{"c":26.07,"h":26.32,"l":24.9,"n":25822,"o":25.02,"t":"2026-07-13T04:00:00Z","v":1992814,"vw":25.742408},{"c":25.67,"h":27,"l":25.3,"n":18534,"o":26.49,"t":"2026-07-14T04:00:00Z","v":1404953,"vw":25.837277},{"c":24.3,"h":26.6648,"l":24.23,"n":19341,"o":25.73,"t":"2026-07-15T04:00:00Z","v":981955,"vw":24.977891},{"c":21.46,"h":24.07,"l":21.2977,"n":31490,"o":24.06,"t":"2026-07-16T04:00:00Z","v":2019267,"vw":22.058815},{"c":22.19,"h":23.2899,"l":20.29,"n":20738,"o":20.98,"t":"2026-07-17T04:00:00Z","v":1218568,"vw":22.179614},{"c":21.86,"h":22.45,"l":21.34,"n":20084,"o":21.85,"t":"2026-07-20T04:00:00Z","v":1328394,"vw":21.788544},{"c":23.61,"h":23.7399,"l":22.19,"n":13931,"o":22.29,"t":"2026-07-21T04:00:00Z","v":982677,"vw":23.450468},{"c":22.49,"h":23.9,"l":22.43,"n":12050,"o":23.22,"t":"2026-07-22T04:00:00Z","v":705761,"vw":22.835378},{"c":22.78,"h":23.07,"l":21.8,"n":14562,"o":22,"t":"2026-07-23T04:00:00Z","v":880699,"vw":22.565644},{"c":21.57,"h":22.95,"l":21.5,"n":20170,"o":22.87,"t":"2026-07-24T04:00:00Z","v":1221222,"vw":21.889768},{"c":22.07,"h":22.55,"l":21.26,"n":15367,"o":21.55,"t":"2026-07-27T04:00:00Z","v":1030548,"vw":21.863769},{"c":21.95,"h":22.72,"l":20.95,"n":17541,"o":21.49,"t":"2026-07-28T04:00:00Z","v":1165799,"vw":21.792252},{"c":20.61,"h":22.5,"l":20.47,"n":14617,"o":21.97,"t":"2026-07-29T04:00:00Z","v":1060850,"vw":21.066246},{"c":22.46,"h":22.48,"l":20.77,"n":15965,"o":21.17,"t":"2026-07-30T04:00:00Z","v":1056492,"vw":22.080109},{"c":23.05,"h":23.677,"l":22.27,"n":17312,"o":23.19,"t":"2026-07-31T04:00:00Z","v":860388,"vw":22.932893},{"c":23.9,"h":24.11,"l":22.0101,"n":16445,"o":22.49,"t":"2026-08-03T04:00:00Z","v":922467,"vw":23.630474},{"c":25.41,"h":25.825,"l":24.64,"n":19856,"o":24.64,"t":"2026-08-04T04:00:00Z","v":1029549,"vw":25.464059},{"c":25.18,"h":25.6,"l":24.41,"n":18879,"o":25.12,"t":"2026-08-05T04:00:00Z","v":863817,"vw":24.992144},{"c":27.79,"h":28.98,"l":25.14,"n":25203,"o":25.6,"t":"2026-08-06T04:00:00Z","v":1655469,"vw":27.779141},{"c":29.16,"h":29.65,"l":27.71,"n":25419,"o":28.51,"t":"2026-08-07T04:00:00Z","v":1257580,"vw":28.94321},{"c":28.61,"h":31.4,"l":28.61,"n":24480,"o":30.4,"t":"2026-08-10T04:00:00Z","v":1315738,"vw":29.696001},{"c":29.89,"h":29.95,"l":28.06,"n":17182,"o":29.08,"t":"2026-08-11T04:00:00Z","v":914321,"vw":29.489333},{"c":31.87,"h":32.34,"l":29.8,"n":24076,"o":30.81,"t":"2026-08-12T04:00:00Z","v":1332845,"vw":31.578115},{"c":30.99,"h":31.8871,"l":30.18,"n":15249,"o":30.46,"t":"2026-08-13T04:00:00Z","v":883135,"vw":31.011659},{"c":30.92,"h":32.39,"l":30.28,"n":14637,"o":30.99,"t":"2026-08-14T04:00:00Z","v":622011,"vw":31.138209},{"c":30.77,"h":32.39,"l":30.75,"n":13961,"o":31,"t":"2026-08-17T04:00:00Z","v":1018854,"vw":31.156835},{"c":28.94,"h":30.1588,"l":28.64,"n":17405,"o":29.24,"t":"2026-08-18T04:00:00Z","v":1040389,"vw":29.246107},{"c":27.9,"h":29.09,"l":26.9,"n":16452,"o":29.09,"t":"2026-08-19T04:00:00Z","v":833765,"vw":27.814461},{"c":26.73,"h":27.8,"l":25.69,"n":18207,"o":27.47,"t":"2026-08-20T04:00:00Z","v":1039264,"vw":26.42533},{"c":27.75,"h":28.27,"l":26.48,"n":14199,"o":27.16,"t":"2026-08-21T04:00:00Z","v":749405,"vw":27.721295},{"c":25.59,"h":27.6976,"l":25.47,"n":15706,"o":27.17,"t":"2026-08-24T04:00:00Z","v":698088,"vw":26.059309},{"c":25.21,"h":26.48,"l":25,"n":13741,"o":26.07,"t":"2026-08-25T04:00:00Z","v":616272,"vw":25.292336},{"c":24.68,"h":25.6999,"l":24.42,"n":11107,"o":24.94,"t":"2026-08-26T04:00:00Z","v":582436,"vw":24.705156},{"c":24.76,"h":25.5399,"l":24.57,"n":12045,"o":25.29,"t":"2026-08-27T04:00:00Z","v":712977,"vw":24.91374},{"c":23.7,"h":24.44,"l":23.44,"n":14780,"o":24.44,"t":"2026-08-28T04:00:00Z","v":725691,"vw":23.824377},{"c":23.1,"h":24,"l":23.03,"n":14304,"o":23.5,"t":"2026-08-31T04:00:00Z","v":776925,"vw":23.210363},{"c":21.45,"h":23.1,"l":21.31,"n":14359,"o":23.025,"t":"2026-09-01T04:00:00Z","v":860876,"vw":21.74589},{"c":21.76,"h":22,"l":21.22,"n":12179,"o":21.61,"t":"2026-09-02T04:00:00Z","v":558649,"vw":21.687167},{"c":20.63,"h":22.1138,"l":20.15,"n":20329,"o":22,"t":"2026-09-03T04:00:00Z","v":1428492,"vw":20.6192},{"c":20.5,"h":21.26,"l":20.3805,"n":14369,"o":21.12,"t":"2026-09-04T04:00:00Z","v":899385,"vw":20.653779},{"c":22.08,"h":22.35,"l":20.41,"n":19063,"o":20.7,"t":"2026-09-08T04:00:00Z","v":1215883,"vw":21.842877},{"c":21.61,"h":22.48,"l":21.18,"n":17162,"o":22,"t":"2026-09-09T04:00:00Z","v":1212936,"vw":21.737198},{"c":20.75,"h":22.05,"l":20.74,"n":13151,"o":20.99,"t":"2026-09-10T04:00:00Z","v":648826,"vw":21.222977},{"c":20.61,"h":21.36,"l":20.45,"n":15152,"o":21,"t":"2026-09-11T04:00:00Z","v":932262,"vw":20.912508},{"c":20.8,"h":21.36,"l":20,"n":18469,"o":20,"t":"2026-09-14T04:00:00Z","v":945349,"vw":20.848902},{"c":21.38,"h":21.7,"l":20.22,"n":17005,"o":20.6,"t":"2026-09-15T04:00:00Z","v":1066588,"vw":21.187022},{"c":21.52,"h":21.605,"l":20.78,"n":15155,"o":21.4,"t":"2026-09-16T04:00:00Z","v":898373,"vw":21.364894},{"c":22.76,"h":23.329,"l":22.1375,"n":16106,"o":22.35,"t":"2026-09-17T04:00:00Z","v":1038008,"vw":22.898538},{"c":21.67,"h":23.19,"l":21.0592,"n":15208,"o":23.03,"t":"2026-09-18T04:00:00Z","v":1935719,"vw":21.682853},{"c":23.17,"h":23.36,"l":22.275,"n":14206,"o":22.31,"t":"2026-09-21T04:00:00Z","v":927233,"vw":23.123746},{"c":23.19,"h":23.52,"l":22.32,"n":14583,"o":23.17,"t":"2026-09-22T04:00:00Z","v":746374,"vw":23.065307},{"c":22.25,"h":23.2,"l":22.13,"n":10849,"o":23.14,"t":"2026-09-23T04:00:00Z","v":534229,"vw":22.439422},{"c":23.17,"h":23.69,"l":22.03,"n":14205,"o":22.03,"t":"2026-09-24T04:00:00Z","v":925490,"vw":23.065375},{"c":23.25,"h":23.72,"l":22.91,"n":12582,"o":23.37,"t":"2026-09-25T04:00:00Z","v":782945,"vw":23.213354},{"c":22.95,"h":23.69,"l":22.7,"n":11358,"o":22.76,"t":"2026-09-28T04:00:00Z","v":595924,"vw":23.230605},{"c":21.89,"h":23.67,"l":21.81,"n":15286,"o":23.44,"t":"2026-09-29T04:00:00Z","v":808138,"vw":22.177381},{"c":21.31,"h":22.99,"l":21.3,"n":15820,"o":22.1,"t":"2026-09-30T04:00:00Z","v":1129107,"vw":22.084844},{"c":21.15,"h":21.94,"l":20.81,"n":13885,"o":21.49,"t":"2026-10-01T04:00:00Z","v":1005447,"vw":21.384842},{"c":21.92,"h":22.92,"l":21.15,"n":20101,"o":21.57,"t":"2026-10-02T04:00:00Z","v":1406830,"vw":22.167041},{"c":21.37,"h":21.845,"l":21.04,"n":13194,"o":21.8,"t":"2026-10-05T04:00:00Z","v":934626,"vw":21.398159},{"c":22.66,"h":22.83,"l":21.6671,"n":15672,"o":21.74,"t":"2026-10-06T04:00:00Z","v":1170101,"vw":22.443593},{"c":21.85,"h":22.175,"l":21.105,"n":13052,"o":22.01,"t":"2026-10-07T04:00:00Z","v":732275,"vw":21.694773},{"c":21.16,"h":21.7,"l":20.42,"n":16402,"o":21.57,"t":"2026-10-08T04:00:00Z","v":1071644,"vw":20.976249},{"c":20.92,"h":21.78,"l":20.48,"n":9990,"o":21.78,"t":"2026-10-09T04:00:00Z","v":584363,"vw":20.831498},{"c":19.86,"h":20.795,"l":19.84,"n":12620,"o":20.73,"t":"2026-10-12T04:00:00Z","v":862524,"vw":20.051234},{"c":19.72,"h":19.89,"l":19.1,"n":14201,"o":19.42,"t":"2026-10-13T04:00:00Z","v":980604,"vw":19.633411},{"c":17.65,"h":19.39,"l":17.122,"n":26463,"o":19.09,"t":"2026-10-14T04:00:00Z","v":1908465,"vw":17.863814},{"c":18.45,"h":18.54,"l":16.8,"n":15965,"o":17.17,"t":"2026-10-15T04:00:00Z","v":954438,"vw":17.836424}],"volatilityBars":[{"c":21.06,"h":21.06,"l":20.77,"n":23,"o":20.77,"t":"2026-09-08T08:00:00Z","v":982,"vw":20.9598},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-09-08T08:15:00Z","v":144,"vw":20.73},{"c":20.9,"h":20.9,"l":20.73,"n":7,"o":20.79,"t":"2026-09-08T09:00:00Z","v":1026,"vw":20.809805},{"c":20.85,"h":20.86,"l":20.85,"n":24,"o":20.86,"t":"2026-09-08T09:45:00Z","v":431,"vw":20.855},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-09-08T10:15:00Z","v":276,"vw":20.87},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-09-08T10:30:00Z","v":100,"vw":21.06},{"c":20.71,"h":20.71,"l":20.71,"n":13,"o":20.71,"t":"2026-09-08T11:00:00Z","v":525,"vw":20.71},{"c":20.89,"h":20.91,"l":20.89,"n":5,"o":20.91,"t":"2026-09-08T12:30:00Z","v":2286,"vw":20.900665},{"c":21.0394,"h":21.0394,"l":20.99,"n":2,"o":20.99,"t":"2026-09-08T13:00:00Z","v":200,"vw":21.0147},{"c":20.89,"h":21,"l":20.89,"n":27,"o":20.99,"t":"2026-09-08T13:15:00Z","v":3178,"vw":20.964527},{"c":20.6,"h":21.03,"l":20.41,"n":743,"o":20.7,"t":"2026-09-08T13:30:00Z","v":59178,"vw":20.660481},{"c":20.92,"h":21.05,"l":20.6,"n":523,"o":20.6,"t":"2026-09-08T13:45:00Z","v":28251,"vw":20.891481},{"c":20.725,"h":21.055,"l":20.725,"n":542,"o":21.04,"t":"2026-09-08T14:00:00Z","v":34101,"vw":20.889448},{"c":21.1,"h":21.35,"l":20.75,"n":525,"o":20.75,"t":"2026-09-08T14:15:00Z","v":18150,"vw":21.070871},{"c":21.165,"h":21.24,"l":21,"n":415,"o":21.13,"t":"2026-09-08T14:30:00Z","v":15997,"vw":21.117501},{"c":21.42,"h":21.43,"l":21.19,"n":314,"o":21.19,"t":"2026-09-08T14:45:00Z","v":12163,"vw":21.321585},{"c":21.675,"h":21.81,"l":21.3401,"n":782,"o":21.38,"t":"2026-09-08T15:00:00Z","v":54352,"vw":21.654658},{"c":21.7601,"h":21.85,"l":21.61,"n":547,"o":21.635,"t":"2026-09-08T15:15:00Z","v":31959,"vw":21.735457},{"c":21.82,"h":22.0199,"l":21.82,"n":582,"o":21.82,"t":"2026-09-08T15:30:00Z","v":27509,"vw":21.938729},{"c":21.76,"h":21.8999,"l":21.723,"n":445,"o":21.85,"t":"2026-09-08T15:45:00Z","v":15153,"vw":21.861445},{"c":21.72,"h":21.97,"l":21.67,"n":627,"o":21.7895,"t":"2026-09-08T16:00:00Z","v":27000,"vw":21.842101},{"c":21.56,"h":21.76,"l":21.56,"n":607,"o":21.74,"t":"2026-09-08T16:15:00Z","v":23742,"vw":21.653571},{"c":21.77,"h":21.77,"l":21.55,"n":454,"o":21.55,"t":"2026-09-08T16:30:00Z","v":11839,"vw":21.670318},{"c":21.835,"h":21.8999,"l":21.75,"n":385,"o":21.7756,"t":"2026-09-08T16:45:00Z","v":8261,"vw":21.802843},{"c":22.1,"h":22.2,"l":21.83,"n":579,"o":21.85,"t":"2026-09-08T17:00:00Z","v":35634,"vw":22.046633},{"c":22.06,"h":22.11,"l":21.98,"n":521,"o":22.07,"t":"2026-09-08T17:15:00Z","v":29362,"vw":22.058468},{"c":21.95,"h":22.15,"l":21.95,"n":375,"o":22.09,"t":"2026-09-08T17:30:00Z","v":11973,"vw":22.023641},{"c":21.93,"h":21.99,"l":21.92,"n":594,"o":21.95,"t":"2026-09-08T17:45:00Z","v":23334,"vw":21.948831},{"c":22.05,"h":22.05,"l":21.89,"n":515,"o":21.91,"t":"2026-09-08T18:00:00Z","v":15305,"vw":21.960368},{"c":22.12,"h":22.19,"l":22.055,"n":501,"o":22.055,"t":"2026-09-08T18:15:00Z","v":31459,"vw":22.14485},{"c":22.0495,"h":22.13,"l":22,"n":410,"o":22.13,"t":"2026-09-08T18:30:00Z","v":12961,"vw":22.073856},{"c":21.9891,"h":22.08,"l":21.87,"n":687,"o":22.0496,"t":"2026-09-08T18:45:00Z","v":24771,"vw":21.984937},{"c":22.27,"h":22.3,"l":21.99,"n":626,"o":22,"t":"2026-09-08T19:00:00Z","v":26895,"vw":22.191289},{"c":22.205,"h":22.35,"l":22.0613,"n":754,"o":22.26,"t":"2026-09-08T19:15:00Z","v":32228,"vw":22.221905},{"c":22.185,"h":22.26,"l":22.085,"n":1221,"o":22.205,"t":"2026-09-08T19:30:00Z","v":53362,"vw":22.158472},{"c":22.07,"h":22.31,"l":22.04,"n":3309,"o":22.185,"t":"2026-09-08T19:45:00Z","v":231364,"vw":22.167211},{"c":22.16,"h":22.16,"l":21.7925,"n":49,"o":22.08,"t":"2026-09-08T20:00:00Z","v":227221,"vw":22.080924},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-08T20:15:00Z","v":100,"vw":22.1},{"c":22.16,"h":22.28,"l":22.16,"n":5,"o":22.28,"t":"2026-09-08T20:30:00Z","v":512,"vw":22.185586},{"c":22.1,"h":22.1,"l":22.09,"n":2,"o":22.09,"t":"2026-09-08T20:45:00Z","v":200,"vw":22.095},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-08T21:00:00Z","v":100,"vw":22.3},{"c":22.2749,"h":22.2749,"l":22.2749,"n":1,"o":22.2749,"t":"2026-09-08T21:15:00Z","v":200,"vw":22.2749},{"c":22.05,"h":22.05,"l":22,"n":2,"o":22,"t":"2026-09-08T21:30:00Z","v":254,"vw":22.029528},{"c":22.2,"h":22.2,"l":22.2,"n":16,"o":22.2,"t":"2026-09-08T22:00:00Z","v":605,"vw":22.2},{"c":22.2535,"h":22.2535,"l":22.2535,"n":1,"o":22.2535,"t":"2026-09-08T22:30:00Z","v":1500,"vw":22.2535},{"c":22.25,"h":22.3,"l":22.25,"n":3,"o":22.3,"t":"2026-09-08T23:00:00Z","v":210,"vw":22.275},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-09-08T23:30:00Z","v":135,"vw":22.13},{"c":22.2926,"h":22.2926,"l":22.2,"n":5,"o":22.2,"t":"2026-09-08T23:45:00Z","v":550,"vw":22.26945},{"c":22.46,"h":22.46,"l":22.31,"n":48,"o":22.34,"t":"2026-09-09T08:00:00Z","v":2025,"vw":22.407447},{"c":22.458,"h":22.458,"l":22.458,"n":1,"o":22.458,"t":"2026-09-09T08:15:00Z","v":216,"vw":22.458},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-09T09:00:00Z","v":100,"vw":22.48},{"c":22.26,"h":22.26,"l":22.26,"n":14,"o":22.26,"t":"2026-09-09T09:45:00Z","v":789,"vw":22.26},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-09-09T10:00:00Z","v":270,"vw":22.01},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-09T10:15:00Z","v":1150,"vw":22.2},{"c":22.05,"h":22.05,"l":22.0493,"n":7,"o":22.0493,"t":"2026-09-09T11:00:00Z","v":906,"vw":22.049918},{"c":22.3,"h":22.3,"l":22.27,"n":2,"o":22.27,"t":"2026-09-09T11:15:00Z","v":300,"vw":22.28},{"c":22.18,"h":22.3,"l":22.18,"n":6,"o":22.3,"t":"2026-09-09T11:30:00Z","v":627,"vw":22.25073},{"c":22.0346,"h":22.0346,"l":22.0346,"n":1,"o":22.0346,"t":"2026-09-09T12:00:00Z","v":150,"vw":22.0346},{"c":22.2,"h":22.2,"l":21.99,"n":36,"o":22.05,"t":"2026-09-09T12:30:00Z","v":9265,"vw":22.123768},{"c":22.0163,"h":22.0163,"l":22.0163,"n":1,"o":22.0163,"t":"2026-09-09T12:45:00Z","v":213,"vw":22.0163},{"c":22.2,"h":22.2,"l":22.01,"n":10,"o":22.01,"t":"2026-09-09T13:00:00Z","v":1422,"vw":22.105793},{"c":21.99,"h":22.181,"l":21.99,"n":17,"o":22.181,"t":"2026-09-09T13:15:00Z","v":1056,"vw":22.09856},{"c":21.81,"h":22.48,"l":21.7,"n":703,"o":22.18,"t":"2026-09-09T13:30:00Z","v":58701,"vw":21.929389},{"c":21.95,"h":22.17,"l":21.55,"n":680,"o":21.807,"t":"2026-09-09T13:45:00Z","v":73881,"vw":21.92817},{"c":21.78,"h":22.14,"l":21.75,"n":482,"o":22.11,"t":"2026-09-09T14:00:00Z","v":39404,"vw":21.908871},{"c":21.5925,"h":21.74,"l":21.445,"n":697,"o":21.74,"t":"2026-09-09T14:15:00Z","v":68071,"vw":21.622144},{"c":21.24,"h":21.5139,"l":21.18,"n":651,"o":21.5139,"t":"2026-09-09T14:30:00Z","v":26081,"vw":21.303228},{"c":21.44,"h":21.44,"l":21.29,"n":417,"o":21.29,"t":"2026-09-09T14:45:00Z","v":21704,"vw":21.332648},{"c":21.2872,"h":21.49,"l":21.23,"n":495,"o":21.46,"t":"2026-09-09T15:00:00Z","v":16920,"vw":21.335586},{"c":21.375,"h":21.47,"l":21.275,"n":526,"o":21.275,"t":"2026-09-09T15:15:00Z","v":20591,"vw":21.402408},{"c":21.65,"h":21.68,"l":21.34,"n":713,"o":21.42,"t":"2026-09-09T15:30:00Z","v":43589,"vw":21.550893},{"c":21.53,"h":21.71,"l":21.46,"n":424,"o":21.7,"t":"2026-09-09T15:45:00Z","v":17882,"vw":21.612049},{"c":21.72,"h":21.82,"l":21.54,"n":435,"o":21.54,"t":"2026-09-09T16:00:00Z","v":20017,"vw":21.724561},{"c":21.785,"h":21.79,"l":21.6501,"n":324,"o":21.6978,"t":"2026-09-09T16:15:00Z","v":10864,"vw":21.707434},{"c":22.2,"h":22.225,"l":21.785,"n":660,"o":21.785,"t":"2026-09-09T16:30:00Z","v":51677,"vw":22.034017},{"c":21.9394,"h":22.15,"l":21.87,"n":495,"o":22.15,"t":"2026-09-09T16:45:00Z","v":19134,"vw":22.03658},{"c":21.785,"h":21.93,"l":21.76,"n":483,"o":21.93,"t":"2026-09-09T17:00:00Z","v":19957,"vw":21.835688},{"c":21.78,"h":21.8299,"l":21.71,"n":392,"o":21.78,"t":"2026-09-09T17:15:00Z","v":16160,"vw":21.755385},{"c":21.805,"h":21.81,"l":21.71,"n":345,"o":21.74,"t":"2026-09-09T17:30:00Z","v":19862,"vw":21.749077},{"c":21.98,"h":22.08,"l":21.82,"n":443,"o":21.82,"t":"2026-09-09T17:45:00Z","v":22395,"vw":21.985782},{"c":22.01,"h":22.215,"l":22,"n":627,"o":22.01,"t":"2026-09-09T18:00:00Z","v":28961,"vw":22.111485},{"c":21.955,"h":22.08,"l":21.955,"n":336,"o":22,"t":"2026-09-09T18:15:00Z","v":16562,"vw":22.019998},{"c":22.005,"h":22.02,"l":21.96,"n":482,"o":21.975,"t":"2026-09-09T18:30:00Z","v":182221,"vw":21.988912},{"c":22.06,"h":22.07,"l":21.985,"n":401,"o":22.01,"t":"2026-09-09T18:45:00Z","v":13485,"vw":22.020625},{"c":21.98,"h":22.05,"l":21.94,"n":516,"o":22.04,"t":"2026-09-09T19:00:00Z","v":23057,"vw":21.978872},{"c":21.82,"h":21.965,"l":21.8,"n":471,"o":21.965,"t":"2026-09-09T19:15:00Z","v":18297,"vw":21.888335},{"c":21.565,"h":21.81,"l":21.5,"n":765,"o":21.81,"t":"2026-09-09T19:30:00Z","v":34336,"vw":21.636848},{"c":21.64,"h":21.675,"l":21.5,"n":2692,"o":21.56,"t":"2026-09-09T19:45:00Z","v":153024,"vw":21.579467},{"c":21.3,"h":21.61,"l":21.3,"n":38,"o":21.61,"t":"2026-09-09T20:00:00Z","v":134775,"vw":21.607407},{"c":21.5559,"h":21.5559,"l":21.5559,"n":2,"o":21.5559,"t":"2026-09-09T21:15:00Z","v":187,"vw":21.5559},{"c":21.7,"h":21.7,"l":21.6937,"n":2,"o":21.6937,"t":"2026-09-09T22:30:00Z","v":978,"vw":21.696779},{"c":21.6,"h":21.8531,"l":21.6,"n":2,"o":21.8531,"t":"2026-09-09T23:30:00Z","v":350,"vw":21.708471},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-10T09:15:00Z","v":100,"vw":22.2},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-09-10T09:30:00Z","v":200,"vw":21.62},{"c":21.73,"h":21.73,"l":21.73,"n":3,"o":21.73,"t":"2026-09-10T10:30:00Z","v":252,"vw":21.73},{"c":21.75,"h":21.7923,"l":21.71,"n":20,"o":21.71,"t":"2026-09-10T11:00:00Z","v":1073,"vw":21.74963},{"c":21.55,"h":21.62,"l":21.55,"n":2,"o":21.62,"t":"2026-09-10T11:15:00Z","v":600,"vw":21.561667},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-09-10T11:45:00Z","v":118,"vw":21.55},{"c":21.3643,"h":21.3643,"l":21.3643,"n":1,"o":21.3643,"t":"2026-09-10T12:00:00Z","v":100,"vw":21.3643},{"c":21.1635,"h":21.3374,"l":21.1635,"n":16,"o":21.3374,"t":"2026-09-10T12:30:00Z","v":2168,"vw":21.277345},{"c":21.11,"h":21.32,"l":21.1,"n":27,"o":21.16,"t":"2026-09-10T12:45:00Z","v":6572,"vw":21.120008},{"c":21.1426,"h":21.1426,"l":21.1426,"n":1,"o":21.1426,"t":"2026-09-10T13:00:00Z","v":100,"vw":21.1426},{"c":21.02,"h":21.14,"l":21.02,"n":29,"o":21.14,"t":"2026-09-10T13:15:00Z","v":2845,"vw":21.10428},{"c":21.975,"h":22.025,"l":20.7532,"n":766,"o":20.99,"t":"2026-09-10T13:30:00Z","v":72433,"vw":21.39838},{"c":21.8,"h":22.045,"l":21.63,"n":396,"o":21.94,"t":"2026-09-10T13:45:00Z","v":26794,"vw":21.776709},{"c":21.675,"h":21.93,"l":21.6013,"n":453,"o":21.81,"t":"2026-09-10T14:00:00Z","v":18371,"vw":21.689959},{"c":21.99,"h":22.05,"l":21.51,"n":377,"o":21.67,"t":"2026-09-10T14:15:00Z","v":21207,"vw":21.73216},{"c":21.85,"h":21.9989,"l":21.815,"n":296,"o":21.9,"t":"2026-09-10T14:30:00Z","v":15124,"vw":21.920198},{"c":21.85,"h":22.03,"l":21.815,"n":479,"o":21.85,"t":"2026-09-10T14:45:00Z","v":15708,"vw":21.924961},{"c":21.66,"h":21.835,"l":21.565,"n":314,"o":21.835,"t":"2026-09-10T15:00:00Z","v":5404,"vw":21.679721},{"c":21.55,"h":21.6622,"l":21.47,"n":473,"o":21.615,"t":"2026-09-10T15:15:00Z","v":26698,"vw":21.508657},{"c":21.64,"h":21.64,"l":21.495,"n":252,"o":21.52,"t":"2026-09-10T15:30:00Z","v":7660,"vw":21.551312},{"c":21.58,"h":21.64,"l":21.51,"n":353,"o":21.64,"t":"2026-09-10T15:45:00Z","v":7843,"vw":21.555897},{"c":21.5075,"h":21.6,"l":21.41,"n":374,"o":21.5801,"t":"2026-09-10T16:00:00Z","v":11415,"vw":21.527493},{"c":21.5,"h":21.56,"l":21.41,"n":210,"o":21.4789,"t":"2026-09-10T16:15:00Z","v":7890,"vw":21.480506},{"c":21.46,"h":21.54,"l":21.45,"n":245,"o":21.5,"t":"2026-09-10T16:30:00Z","v":8254,"vw":21.484469},{"c":21.485,"h":21.52,"l":21.48,"n":176,"o":21.5,"t":"2026-09-10T16:45:00Z","v":4206,"vw":21.495625},{"c":21.43,"h":21.495,"l":21.4,"n":201,"o":21.495,"t":"2026-09-10T17:00:00Z","v":7766,"vw":21.457006},{"c":21.5,"h":21.5,"l":21.44,"n":389,"o":21.44,"t":"2026-09-10T17:15:00Z","v":14186,"vw":21.478773},{"c":21.45,"h":21.54,"l":21.41,"n":244,"o":21.51,"t":"2026-09-10T17:30:00Z","v":6103,"vw":21.478666},{"c":21.34,"h":21.485,"l":21.34,"n":231,"o":21.44,"t":"2026-09-10T17:45:00Z","v":11517,"vw":21.40558},{"c":21.2449,"h":21.335,"l":21.14,"n":348,"o":21.335,"t":"2026-09-10T18:00:00Z","v":18923,"vw":21.186304},{"c":21.145,"h":21.225,"l":21.12,"n":431,"o":21.216,"t":"2026-09-10T18:15:00Z","v":20674,"vw":21.196329},{"c":21.055,"h":21.1492,"l":21.0354,"n":278,"o":21.121,"t":"2026-09-10T18:30:00Z","v":10481,"vw":21.079564},{"c":20.92,"h":21.02,"l":20.92,"n":374,"o":21.02,"t":"2026-09-10T18:45:00Z","v":16674,"vw":20.983187},{"c":20.95,"h":20.965,"l":20.82,"n":570,"o":20.95,"t":"2026-09-10T19:00:00Z","v":21702,"vw":20.904974},{"c":20.911,"h":20.97,"l":20.89,"n":491,"o":20.935,"t":"2026-09-10T19:15:00Z","v":21242,"vw":20.927942},{"c":20.96,"h":20.98,"l":20.9,"n":615,"o":20.93,"t":"2026-09-10T19:30:00Z","v":18488,"vw":20.944833},{"c":20.78,"h":21.079,"l":20.74,"n":2012,"o":20.96,"t":"2026-09-10T19:45:00Z","v":78391,"vw":20.821389},{"c":21.12,"h":21.12,"l":20.75,"n":30,"o":20.75,"t":"2026-09-10T20:00:00Z","v":117128,"vw":20.757888},{"c":20.79,"h":20.85,"l":20.77,"n":16,"o":20.85,"t":"2026-09-10T20:45:00Z","v":890,"vw":20.82971},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-09-10T22:00:00Z","v":200,"vw":20.85},{"c":20.985,"h":20.985,"l":20.985,"n":4,"o":20.985,"t":"2026-09-10T22:30:00Z","v":150,"vw":20.985},{"c":21.0716,"h":21.0716,"l":21.0716,"n":1,"o":21.0716,"t":"2026-09-10T23:45:00Z","v":100,"vw":21.0716},{"c":20.8162,"h":20.8162,"l":20.7941,"n":15,"o":20.7941,"t":"2026-09-11T08:30:00Z","v":1966,"vw":20.803183},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-09-11T09:45:00Z","v":340,"vw":21.12},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-11T11:15:00Z","v":100,"vw":21},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-09-11T12:15:00Z","v":300,"vw":21},{"c":21.1014,"h":21.1014,"l":21.1014,"n":5,"o":21.1014,"t":"2026-09-11T12:45:00Z","v":250,"vw":21.1014},{"c":21.12,"h":21.12,"l":21.01,"n":7,"o":21.12,"t":"2026-09-11T13:00:00Z","v":1549,"vw":21.110115},{"c":21,"h":21.05,"l":21,"n":6,"o":21.05,"t":"2026-09-11T13:15:00Z","v":692,"vw":21.023089},{"c":20.635,"h":21.1,"l":20.45,"n":539,"o":21,"t":"2026-09-11T13:30:00Z","v":49176,"vw":20.777212},{"c":21.02,"h":21.0999,"l":20.52,"n":400,"o":20.645,"t":"2026-09-11T13:45:00Z","v":20382,"vw":20.93445},{"c":21.105,"h":21.13,"l":20.9,"n":642,"o":21.02,"t":"2026-09-11T14:00:00Z","v":36033,"vw":21.040713},{"c":21.2,"h":21.36,"l":20.95,"n":647,"o":21.1,"t":"2026-09-11T14:15:00Z","v":43837,"vw":21.192936},{"c":20.945,"h":21.2,"l":20.8812,"n":570,"o":21.2,"t":"2026-09-11T14:30:00Z","v":111422,"vw":20.977918},{"c":21.18,"h":21.21,"l":20.94,"n":554,"o":20.96,"t":"2026-09-11T14:45:00Z","v":22463,"vw":21.094534},{"c":21.06,"h":21.18,"l":21.04,"n":611,"o":21.16,"t":"2026-09-11T15:00:00Z","v":32348,"vw":21.123669},{"c":21.12,"h":21.19,"l":21.03,"n":590,"o":21.07,"t":"2026-09-11T15:15:00Z","v":35775,"vw":21.125251},{"c":21.06,"h":21.1192,"l":21.02,"n":383,"o":21.11,"t":"2026-09-11T15:30:00Z","v":24094,"vw":21.081629},{"c":21,"h":21.075,"l":20.97,"n":458,"o":21.06,"t":"2026-09-11T15:45:00Z","v":17459,"vw":21.033313},{"c":21.07,"h":21.17,"l":20.99,"n":755,"o":20.99,"t":"2026-09-11T16:00:00Z","v":43110,"vw":21.087134},{"c":21.02,"h":21.05,"l":20.99,"n":258,"o":21.04,"t":"2026-09-11T16:15:00Z","v":8444,"vw":21.01459},{"c":20.99,"h":21.07,"l":20.99,"n":203,"o":21.02,"t":"2026-09-11T16:30:00Z","v":12674,"vw":21.051296},{"c":21,"h":21.015,"l":20.945,"n":230,"o":21.0101,"t":"2026-09-11T16:45:00Z","v":9449,"vw":20.979777},{"c":21.13,"h":21.13,"l":20.9901,"n":380,"o":20.9901,"t":"2026-09-11T17:00:00Z","v":17218,"vw":21.072355},{"c":21.29,"h":21.3,"l":21.125,"n":431,"o":21.125,"t":"2026-09-11T17:15:00Z","v":27082,"vw":21.249314},{"c":21.08,"h":21.285,"l":21.08,"n":358,"o":21.285,"t":"2026-09-11T17:30:00Z","v":18344,"vw":21.20082},{"c":21.07,"h":21.1844,"l":21.05,"n":306,"o":21.075,"t":"2026-09-11T17:45:00Z","v":19265,"vw":21.112071},{"c":20.98,"h":21.1,"l":20.9512,"n":307,"o":21.07,"t":"2026-09-11T18:00:00Z","v":10308,"vw":21.037877},{"c":21.0056,"h":21.04,"l":20.93,"n":334,"o":21.01,"t":"2026-09-11T18:15:00Z","v":13771,"vw":20.990046},{"c":20.85,"h":21,"l":20.82,"n":346,"o":21,"t":"2026-09-11T18:30:00Z","v":9656,"vw":20.88181},{"c":20.84,"h":20.8799,"l":20.78,"n":386,"o":20.87,"t":"2026-09-11T18:45:00Z","v":14299,"vw":20.821583},{"c":20.85,"h":20.92,"l":20.8,"n":479,"o":20.835,"t":"2026-09-11T19:00:00Z","v":15692,"vw":20.858892},{"c":20.73,"h":20.86,"l":20.65,"n":569,"o":20.83,"t":"2026-09-11T19:15:00Z","v":24245,"vw":20.746196},{"c":20.77,"h":20.8,"l":20.69,"n":818,"o":20.75,"t":"2026-09-11T19:30:00Z","v":25342,"vw":20.728754},{"c":20.6,"h":20.79,"l":20.57,"n":2254,"o":20.77,"t":"2026-09-11T19:45:00Z","v":107221,"vw":20.665884},{"c":20.61,"h":20.61,"l":20.61,"n":36,"o":20.61,"t":"2026-09-11T20:00:00Z","v":126586,"vw":20.61},{"c":20.61,"h":20.63,"l":20.61,"n":2,"o":20.63,"t":"2026-09-11T21:30:00Z","v":305,"vw":20.620033},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-09-11T22:15:00Z","v":250,"vw":20.62},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-09-11T23:00:00Z","v":200,"vw":20.69},{"c":20.6899,"h":20.6899,"l":20.6899,"n":2,"o":20.6899,"t":"2026-09-11T23:15:00Z","v":501,"vw":20.6899},{"c":20.6991,"h":20.6991,"l":20.69,"n":2,"o":20.69,"t":"2026-09-11T23:45:00Z","v":1275,"vw":20.698386},{"c":20.1,"h":20.3631,"l":20.1,"n":43,"o":20.3631,"t":"2026-09-14T08:00:00Z","v":4139,"vw":20.211046},{"c":20.14,"h":20.1401,"l":20.14,"n":5,"o":20.1401,"t":"2026-09-14T08:15:00Z","v":411,"vw":20.14003},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-09-14T09:45:00Z","v":400,"vw":20.31},{"c":20.3302,"h":20.3302,"l":20.21,"n":19,"o":20.21,"t":"2026-09-14T10:30:00Z","v":589,"vw":20.239331},{"c":20.25,"h":20.35,"l":20.25,"n":13,"o":20.3113,"t":"2026-09-14T11:00:00Z","v":911,"vw":20.324742},{"c":20.34,"h":20.34,"l":20.1602,"n":6,"o":20.1602,"t":"2026-09-14T11:15:00Z","v":659,"vw":20.195457},{"c":20.2024,"h":20.25,"l":20.2024,"n":6,"o":20.25,"t":"2026-09-14T11:30:00Z","v":416,"vw":20.2143},{"c":20.09,"h":20.16,"l":20.09,"n":37,"o":20.1477,"t":"2026-09-14T12:00:00Z","v":1613,"vw":20.119475},{"c":20.096,"h":20.096,"l":20.09,"n":3,"o":20.09,"t":"2026-09-14T12:15:00Z","v":601,"vw":20.091},{"c":20.08,"h":20.08,"l":20.0194,"n":20,"o":20.0194,"t":"2026-09-14T12:30:00Z","v":2412,"vw":20.051461},{"c":20.03,"h":20.1,"l":20.03,"n":18,"o":20.1,"t":"2026-09-14T12:45:00Z","v":1786,"vw":20.050625},{"c":20.04,"h":20.04,"l":20.04,"n":2,"o":20.04,"t":"2026-09-14T13:00:00Z","v":151,"vw":20.04},{"c":20,"h":20.03,"l":20,"n":141,"o":20.03,"t":"2026-09-14T13:15:00Z","v":7793,"vw":20.007181},{"c":20.72,"h":21.05,"l":20,"n":1045,"o":20,"t":"2026-09-14T13:30:00Z","v":91425,"vw":20.363869},{"c":20.5,"h":20.99,"l":20.5,"n":732,"o":20.89,"t":"2026-09-14T13:45:00Z","v":29266,"vw":20.765682},{"c":20.895,"h":20.92,"l":20.575,"n":558,"o":20.5869,"t":"2026-09-14T14:00:00Z","v":77818,"vw":20.612751},{"c":21.33,"h":21.36,"l":20.86,"n":708,"o":20.885,"t":"2026-09-14T14:15:00Z","v":30796,"vw":21.122317},{"c":21.1,"h":21.31,"l":21.04,"n":727,"o":21.275,"t":"2026-09-14T14:30:00Z","v":23018,"vw":21.158229},{"c":21,"h":21.21,"l":21,"n":508,"o":21.16,"t":"2026-09-14T14:45:00Z","v":16634,"vw":21.126843},{"c":21.155,"h":21.25,"l":20.93,"n":649,"o":21.03,"t":"2026-09-14T15:00:00Z","v":22610,"vw":21.05421},{"c":21.13,"h":21.24,"l":21.05,"n":528,"o":21.12,"t":"2026-09-14T15:15:00Z","v":13129,"vw":21.155193},{"c":21.2,"h":21.35,"l":21.14,"n":663,"o":21.2,"t":"2026-09-14T15:30:00Z","v":27023,"vw":21.243045},{"c":21.125,"h":21.22,"l":21.06,"n":591,"o":21.2,"t":"2026-09-14T15:45:00Z","v":20783,"vw":21.142306},{"c":21.22,"h":21.26,"l":21.115,"n":433,"o":21.14,"t":"2026-09-14T16:00:00Z","v":13837,"vw":21.188926},{"c":21.1864,"h":21.26,"l":21.15,"n":446,"o":21.25,"t":"2026-09-14T16:15:00Z","v":16210,"vw":21.219385},{"c":21.09,"h":21.18,"l":21.07,"n":452,"o":21.17,"t":"2026-09-14T16:30:00Z","v":14173,"vw":21.120194},{"c":21.23,"h":21.31,"l":21.085,"n":408,"o":21.1,"t":"2026-09-14T16:45:00Z","v":16742,"vw":21.210759},{"c":21.1,"h":21.2299,"l":21.1,"n":390,"o":21.2299,"t":"2026-09-14T17:00:00Z","v":11938,"vw":21.139373},{"c":21.17,"h":21.205,"l":21.11,"n":402,"o":21.11,"t":"2026-09-14T17:15:00Z","v":14101,"vw":21.167116},{"c":21.115,"h":21.24,"l":21.1,"n":429,"o":21.17,"t":"2026-09-14T17:30:00Z","v":15156,"vw":21.173132},{"c":21.1,"h":21.13,"l":21.02,"n":587,"o":21.13,"t":"2026-09-14T17:45:00Z","v":13368,"vw":21.071433},{"c":21.04,"h":21.12,"l":21.0147,"n":391,"o":21.12,"t":"2026-09-14T18:00:00Z","v":11976,"vw":21.075878},{"c":20.88,"h":21.07,"l":20.88,"n":478,"o":21.06,"t":"2026-09-14T18:15:00Z","v":14288,"vw":20.982787},{"c":20.91,"h":20.98,"l":20.86,"n":593,"o":20.87,"t":"2026-09-14T18:30:00Z","v":21899,"vw":20.917711},{"c":20.97,"h":20.97,"l":20.87,"n":606,"o":20.91,"t":"2026-09-14T18:45:00Z","v":22496,"vw":20.919302},{"c":21.05,"h":21.05,"l":20.955,"n":597,"o":20.955,"t":"2026-09-14T19:00:00Z","v":19704,"vw":21.007853},{"c":21.04,"h":21.079,"l":20.915,"n":713,"o":21.05,"t":"2026-09-14T19:15:00Z","v":27524,"vw":21.002492},{"c":20.965,"h":21.0999,"l":20.95,"n":897,"o":21.055,"t":"2026-09-14T19:30:00Z","v":31644,"vw":21.021336},{"c":20.8,"h":21,"l":20.78,"n":2580,"o":20.98,"t":"2026-09-14T19:45:00Z","v":125177,"vw":20.851113},{"c":21.1,"h":21.1,"l":20.8,"n":43,"o":20.8,"t":"2026-09-14T20:00:00Z","v":161936,"vw":20.801052},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-09-14T20:15:00Z","v":533,"vw":20.8},{"c":20.95,"h":20.95,"l":20.8,"n":4,"o":20.8,"t":"2026-09-14T20:30:00Z","v":1284,"vw":20.915365},{"c":20.85,"h":20.85,"l":20.85,"n":3,"o":20.85,"t":"2026-09-14T21:45:00Z","v":252,"vw":20.85},{"c":20.593,"h":20.593,"l":20.593,"n":1,"o":20.593,"t":"2026-09-14T22:15:00Z","v":500,"vw":20.593},{"c":20.69,"h":20.69,"l":20.69,"n":4,"o":20.69,"t":"2026-09-14T22:45:00Z","v":180,"vw":20.69},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-09-14T23:45:00Z","v":200,"vw":20.8},{"c":20.9,"h":21.1,"l":20.69,"n":9,"o":20.69,"t":"2026-09-15T08:00:00Z","v":1594,"vw":20.912309},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-09-15T12:15:00Z","v":150,"vw":20.67},{"c":20.66,"h":20.9,"l":20.66,"n":3,"o":20.9,"t":"2026-09-15T12:30:00Z","v":701,"vw":20.728571},{"c":20.7492,"h":20.7492,"l":20.7492,"n":1,"o":20.7492,"t":"2026-09-15T12:45:00Z","v":570,"vw":20.7492},{"c":21.075,"h":21.2389,"l":20.6,"n":562,"o":20.6,"t":"2026-09-15T13:30:00Z","v":49864,"vw":20.818037},{"c":20.89,"h":21.045,"l":20.75,"n":373,"o":21.045,"t":"2026-09-15T13:45:00Z","v":24593,"vw":20.935543},{"c":20.585,"h":20.905,"l":20.37,"n":365,"o":20.905,"t":"2026-09-15T14:00:00Z","v":18059,"vw":20.594081},{"c":20.6,"h":20.7301,"l":20.53,"n":300,"o":20.56,"t":"2026-09-15T14:15:00Z","v":12335,"vw":20.613644},{"c":20.46,"h":20.65,"l":20.46,"n":211,"o":20.635,"t":"2026-09-15T14:30:00Z","v":5968,"vw":20.542088},{"c":20.42,"h":20.48,"l":20.2469,"n":453,"o":20.48,"t":"2026-09-15T14:45:00Z","v":16107,"vw":20.343363},{"c":20.265,"h":20.42,"l":20.265,"n":289,"o":20.38,"t":"2026-09-15T15:00:00Z","v":12814,"vw":20.368299},{"c":20.3,"h":20.36,"l":20.22,"n":322,"o":20.22,"t":"2026-09-15T15:15:00Z","v":19011,"vw":20.290134},{"c":20.455,"h":20.48,"l":20.29,"n":399,"o":20.35,"t":"2026-09-15T15:30:00Z","v":15078,"vw":20.363523},{"c":20.73,"h":20.83,"l":20.4211,"n":629,"o":20.4315,"t":"2026-09-15T15:45:00Z","v":29012,"vw":20.635308},{"c":20.77,"h":21.07,"l":20.73,"n":837,"o":20.74,"t":"2026-09-15T16:00:00Z","v":71220,"vw":20.913971},{"c":21.155,"h":21.16,"l":20.86,"n":580,"o":20.86,"t":"2026-09-15T16:15:00Z","v":35720,"vw":21.04178},{"c":21.18,"h":21.2388,"l":21.08,"n":492,"o":21.17,"t":"2026-09-15T16:30:00Z","v":34516,"vw":21.159508},{"c":21.515,"h":21.7,"l":21.205,"n":1344,"o":21.22,"t":"2026-09-15T16:45:00Z","v":93807,"vw":21.514989},{"c":21.42,"h":21.66,"l":21.41,"n":466,"o":21.52,"t":"2026-09-15T17:00:00Z","v":26152,"vw":21.47307},{"c":21.4,"h":21.495,"l":21.385,"n":345,"o":21.405,"t":"2026-09-15T17:15:00Z","v":15370,"vw":21.418547},{"c":21.275,"h":21.41,"l":21.27,"n":441,"o":21.395,"t":"2026-09-15T17:30:00Z","v":17654,"vw":21.351897},{"c":21.33,"h":21.35,"l":21.25,"n":359,"o":21.265,"t":"2026-09-15T17:45:00Z","v":17802,"vw":21.289196},{"c":21.4965,"h":21.51,"l":21.23,"n":402,"o":21.34,"t":"2026-09-15T18:00:00Z","v":17513,"vw":21.364326},{"c":21.51,"h":21.52,"l":21.4,"n":350,"o":21.46,"t":"2026-09-15T18:15:00Z","v":15100,"vw":21.469572},{"c":21.43,"h":21.515,"l":21.3605,"n":442,"o":21.511,"t":"2026-09-15T18:30:00Z","v":20614,"vw":21.434315},{"c":21.31,"h":21.4384,"l":21.29,"n":509,"o":21.4384,"t":"2026-09-15T18:45:00Z","v":21909,"vw":21.352775},{"c":21.265,"h":21.38,"l":21.265,"n":575,"o":21.32,"t":"2026-09-15T19:00:00Z","v":20631,"vw":21.323096},{"c":21.315,"h":21.39,"l":21.1201,"n":1378,"o":21.265,"t":"2026-09-15T19:15:00Z","v":114277,"vw":21.301974},{"c":21.45,"h":21.49,"l":21.3,"n":1064,"o":21.315,"t":"2026-09-15T19:30:00Z","v":40335,"vw":21.398998},{"c":21.4,"h":21.46,"l":21.29,"n":2629,"o":21.46,"t":"2026-09-15T19:45:00Z","v":130586,"vw":21.376301},{"c":21.38,"h":21.38,"l":21.38,"n":45,"o":21.38,"t":"2026-09-15T20:00:00Z","v":156016,"vw":21.38},{"c":21.6257,"h":21.8,"l":21.6257,"n":2,"o":21.8,"t":"2026-09-15T20:15:00Z","v":800,"vw":21.767319},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-09-15T20:30:00Z","v":165,"vw":21.21},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-09-15T21:15:00Z","v":199,"vw":21.31},{"c":21.46,"h":21.63,"l":21.46,"n":54,"o":21.63,"t":"2026-09-15T21:45:00Z","v":1306,"vw":21.59091},{"c":21.6732,"h":21.6732,"l":21.45,"n":2,"o":21.45,"t":"2026-09-15T22:45:00Z","v":250,"vw":21.58392},{"c":21.68,"h":21.6856,"l":21.68,"n":2,"o":21.6856,"t":"2026-09-15T23:45:00Z","v":344,"vw":21.682279},{"c":21.36,"h":21.36,"l":21.36,"n":4,"o":21.36,"t":"2026-09-16T08:00:00Z","v":157,"vw":21.36},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-09-16T10:45:00Z","v":385,"vw":21.3},{"c":21.36,"h":21.36,"l":21.36,"n":10,"o":21.36,"t":"2026-09-16T11:00:00Z","v":219,"vw":21.36},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-09-16T11:45:00Z","v":200,"vw":21.66},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-09-16T12:00:00Z","v":100,"vw":21.62},{"c":21.66,"h":21.7527,"l":21.66,"n":4,"o":21.7527,"t":"2026-09-16T13:00:00Z","v":1281,"vw":21.677334},{"c":21.705,"h":21.705,"l":21.66,"n":2,"o":21.66,"t":"2026-09-16T13:15:00Z","v":220,"vw":21.6825},{"c":21.16,"h":21.605,"l":20.81,"n":577,"o":21.4,"t":"2026-09-16T13:30:00Z","v":40366,"vw":21.187868},{"c":21.21,"h":21.3783,"l":21.0813,"n":380,"o":21.12,"t":"2026-09-16T13:45:00Z","v":11190,"vw":21.198882},{"c":21.195,"h":21.2234,"l":20.995,"n":607,"o":21.18,"t":"2026-09-16T14:00:00Z","v":26125,"vw":21.120035},{"c":21.24,"h":21.37,"l":21.19,"n":457,"o":21.25,"t":"2026-09-16T14:15:00Z","v":18270,"vw":21.269032},{"c":21.23,"h":21.275,"l":21.17,"n":472,"o":21.26,"t":"2026-09-16T14:30:00Z","v":14980,"vw":21.227742},{"c":21.16,"h":21.25,"l":21.1,"n":469,"o":21.2,"t":"2026-09-16T14:45:00Z","v":13666,"vw":21.182372},{"c":21.44,"h":21.49,"l":21.17,"n":565,"o":21.17,"t":"2026-09-16T15:00:00Z","v":17792,"vw":21.37086},{"c":21.33,"h":21.455,"l":21.29,"n":434,"o":21.41,"t":"2026-09-16T15:15:00Z","v":9791,"vw":21.394753},{"c":21.42,"h":21.48,"l":21.32,"n":542,"o":21.32,"t":"2026-09-16T15:30:00Z","v":14080,"vw":21.401651},{"c":21.39,"h":21.5645,"l":21.36,"n":397,"o":21.44,"t":"2026-09-16T15:45:00Z","v":10787,"vw":21.461154},{"c":21.18,"h":21.41,"l":21.17,"n":471,"o":21.41,"t":"2026-09-16T16:00:00Z","v":18008,"vw":21.327416},{"c":21.26,"h":21.26,"l":21.155,"n":432,"o":21.17,"t":"2026-09-16T16:15:00Z","v":25597,"vw":21.188407},{"c":21.19,"h":21.3,"l":21.19,"n":271,"o":21.29,"t":"2026-09-16T16:30:00Z","v":7712,"vw":21.243817},{"c":21.26,"h":21.32,"l":21.1514,"n":233,"o":21.19,"t":"2026-09-16T16:45:00Z","v":7425,"vw":21.227984},{"c":21.305,"h":21.31,"l":21.24,"n":248,"o":21.25,"t":"2026-09-16T17:00:00Z","v":5291,"vw":21.278344},{"c":21.28,"h":21.32,"l":21.23,"n":275,"o":21.32,"t":"2026-09-16T17:15:00Z","v":10480,"vw":21.268167},{"c":21.32,"h":21.34,"l":21.2114,"n":402,"o":21.29,"t":"2026-09-16T17:30:00Z","v":23272,"vw":21.286877},{"c":21.34,"h":21.36,"l":21.24,"n":332,"o":21.3135,"t":"2026-09-16T17:45:00Z","v":11721,"vw":21.309306},{"c":21.25,"h":21.51,"l":20.965,"n":788,"o":21.36,"t":"2026-09-16T18:00:00Z","v":49464,"vw":21.232205},{"c":21.275,"h":21.34,"l":21.22,"n":436,"o":21.26,"t":"2026-09-16T18:15:00Z","v":20930,"vw":21.264983},{"c":21.31,"h":21.46,"l":21.13,"n":670,"o":21.3,"t":"2026-09-16T18:30:00Z","v":28772,"vw":21.289384},{"c":20.93,"h":21.32,"l":20.93,"n":450,"o":21.32,"t":"2026-09-16T18:45:00Z","v":25990,"vw":21.074186},{"c":20.88,"h":21.09,"l":20.8087,"n":530,"o":20.925,"t":"2026-09-16T19:00:00Z","v":21660,"vw":20.997968},{"c":20.88,"h":20.9,"l":20.78,"n":503,"o":20.89,"t":"2026-09-16T19:15:00Z","v":18036,"vw":20.846131},{"c":21.155,"h":21.155,"l":20.89,"n":642,"o":20.89,"t":"2026-09-16T19:30:00Z","v":21121,"vw":21.031634},{"c":21.54,"h":21.59,"l":21.17,"n":2205,"o":21.17,"t":"2026-09-16T19:45:00Z","v":131317,"vw":21.484997},{"c":21.52,"h":21.53,"l":21.52,"n":34,"o":21.53,"t":"2026-09-16T20:00:00Z","v":275998,"vw":21.520011},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-09-16T20:15:00Z","v":206,"vw":21.54},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-09-16T20:30:00Z","v":208,"vw":21.54},{"c":21.52,"h":21.55,"l":21.52,"n":4,"o":21.55,"t":"2026-09-16T20:45:00Z","v":750,"vw":21.534667},{"c":21.61,"h":21.61,"l":21.61,"n":32,"o":21.61,"t":"2026-09-16T21:00:00Z","v":501,"vw":21.61},{"c":21.68,"h":21.7403,"l":21.68,"n":16,"o":21.7403,"t":"2026-09-16T22:00:00Z","v":705,"vw":21.689789},{"c":21.3218,"h":21.3218,"l":21.3218,"n":1,"o":21.3218,"t":"2026-09-16T22:45:00Z","v":200,"vw":21.3218},{"c":21.61,"h":21.61,"l":21.61,"n":2,"o":21.61,"t":"2026-09-16T23:00:00Z","v":108,"vw":21.61},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-16T23:30:00Z","v":400,"vw":21.8},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-09-16T23:45:00Z","v":100,"vw":21.95},{"c":22,"h":22,"l":21.98,"n":5,"o":21.98,"t":"2026-09-17T09:15:00Z","v":500,"vw":21.994012},{"c":22,"h":22,"l":21.84,"n":22,"o":21.97,"t":"2026-09-17T11:00:00Z","v":1000,"vw":21.951524},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-09-17T11:15:00Z","v":358,"vw":21.95},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-09-17T11:45:00Z","v":228,"vw":22.14},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-09-17T12:00:00Z","v":325,"vw":22.01},{"c":22.1,"h":22.1,"l":22.1,"n":6,"o":22.1,"t":"2026-09-17T12:30:00Z","v":700,"vw":22.1},{"c":22.03,"h":22.1,"l":22.02,"n":23,"o":22.1,"t":"2026-09-17T12:45:00Z","v":3220,"vw":22.054759},{"c":22.21,"h":22.21,"l":22.2,"n":70,"o":22.2,"t":"2026-09-17T13:00:00Z","v":2240,"vw":22.208468},{"c":22.81,"h":22.9581,"l":22.1375,"n":815,"o":22.35,"t":"2026-09-17T13:30:00Z","v":77944,"vw":22.565358},{"c":22.7309,"h":22.98,"l":22.7309,"n":550,"o":22.84,"t":"2026-09-17T13:45:00Z","v":37768,"vw":22.871826},{"c":23.15,"h":23.15,"l":22.63,"n":576,"o":22.775,"t":"2026-09-17T14:00:00Z","v":29460,"vw":22.883367},{"c":23.14,"h":23.17,"l":22.91,"n":463,"o":23.15,"t":"2026-09-17T14:15:00Z","v":18004,"vw":23.06767},{"c":23.125,"h":23.155,"l":22.985,"n":550,"o":23.12,"t":"2026-09-17T14:30:00Z","v":32442,"vw":23.071951},{"c":23.2,"h":23.3,"l":23.16,"n":540,"o":23.17,"t":"2026-09-17T14:45:00Z","v":25637,"vw":23.234021},{"c":22.84,"h":23.18,"l":22.84,"n":442,"o":23.18,"t":"2026-09-17T15:00:00Z","v":14844,"vw":22.994351},{"c":22.82,"h":22.85,"l":22.69,"n":551,"o":22.805,"t":"2026-09-17T15:15:00Z","v":27295,"vw":22.77245},{"c":22.81,"h":22.91,"l":22.81,"n":408,"o":22.81,"t":"2026-09-17T15:30:00Z","v":15609,"vw":22.86232},{"c":22.93,"h":22.93,"l":22.785,"n":461,"o":22.805,"t":"2026-09-17T15:45:00Z","v":12865,"vw":22.868863},{"c":22.93,"h":22.95,"l":22.8,"n":376,"o":22.91,"t":"2026-09-17T16:00:00Z","v":10641,"vw":22.867359},{"c":23.03,"h":23.08,"l":22.91,"n":511,"o":22.935,"t":"2026-09-17T16:15:00Z","v":24100,"vw":22.987896},{"c":23.04,"h":23.13,"l":22.8317,"n":540,"o":23,"t":"2026-09-17T16:30:00Z","v":42064,"vw":22.930392},{"c":22.9823,"h":23.06,"l":22.93,"n":379,"o":23.01,"t":"2026-09-17T16:45:00Z","v":16217,"vw":23.007451},{"c":23.085,"h":23.085,"l":22.985,"n":304,"o":22.99,"t":"2026-09-17T17:00:00Z","v":10968,"vw":23.04981},{"c":22.9495,"h":23.11,"l":22.9,"n":354,"o":23.07,"t":"2026-09-17T17:15:00Z","v":20594,"vw":23.004216},{"c":22.905,"h":22.95,"l":22.855,"n":369,"o":22.935,"t":"2026-09-17T17:30:00Z","v":13121,"vw":22.898266},{"c":23.03,"h":23.03,"l":22.9,"n":538,"o":22.905,"t":"2026-09-17T17:45:00Z","v":24600,"vw":22.955037},{"c":23.07,"h":23.12,"l":23.0112,"n":444,"o":23.04,"t":"2026-09-17T18:00:00Z","v":17595,"vw":23.056815},{"c":22.995,"h":23.12,"l":22.995,"n":447,"o":23.06,"t":"2026-09-17T18:15:00Z","v":23408,"vw":23.050008},{"c":23.06,"h":23.06,"l":22.98,"n":386,"o":22.995,"t":"2026-09-17T18:30:00Z","v":17733,"vw":23.01448},{"c":23.19,"h":23.19,"l":23.015,"n":543,"o":23.055,"t":"2026-09-17T18:45:00Z","v":21099,"vw":23.087955},{"c":23.165,"h":23.19,"l":23.12,"n":461,"o":23.19,"t":"2026-09-17T19:00:00Z","v":17434,"vw":23.152577},{"c":23.25,"h":23.329,"l":23.0954,"n":831,"o":23.165,"t":"2026-09-17T19:15:00Z","v":68357,"vw":23.227533},{"c":23.105,"h":23.24,"l":23.02,"n":748,"o":23.19,"t":"2026-09-17T19:30:00Z","v":31154,"vw":23.137016},{"c":22.755,"h":23.11,"l":22.72,"n":2428,"o":23.11,"t":"2026-09-17T19:45:00Z","v":139799,"vw":22.877025},{"c":23.24,"h":23.24,"l":22.76,"n":37,"o":22.76,"t":"2026-09-17T20:00:00Z","v":219498,"vw":22.773809},{"c":23.2,"h":23.2,"l":22.78,"n":3,"o":22.7801,"t":"2026-09-17T20:45:00Z","v":5012,"vw":23.14118},{"c":23.1663,"h":23.1663,"l":23.1663,"n":2,"o":23.1663,"t":"2026-09-17T21:00:00Z","v":101,"vw":23.1663},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-17T22:15:00Z","v":100,"vw":23},{"c":23,"h":23,"l":22.89,"n":2,"o":22.89,"t":"2026-09-17T22:30:00Z","v":200,"vw":22.945},{"c":22.98,"h":22.98,"l":22.96,"n":5,"o":22.96,"t":"2026-09-17T23:15:00Z","v":355,"vw":22.971489},{"c":23.2,"h":23.2,"l":22.99,"n":4,"o":22.99,"t":"2026-09-18T08:00:00Z","v":319,"vw":23.132476},{"c":23.42,"h":23.42,"l":23.42,"n":3,"o":23.42,"t":"2026-09-18T08:15:00Z","v":170,"vw":23.42},{"c":23.04,"h":23.04,"l":23.04,"n":3,"o":23.04,"t":"2026-09-18T09:00:00Z","v":200,"vw":23.04},{"c":22.9846,"h":22.9846,"l":22.9846,"n":1,"o":22.9846,"t":"2026-09-18T09:30:00Z","v":354,"vw":22.9846},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-09-18T11:00:00Z","v":101,"vw":23.2},{"c":22.76,"h":22.98,"l":22.76,"n":44,"o":22.98,"t":"2026-09-18T11:15:00Z","v":5238,"vw":22.823767},{"c":22.7,"h":23.1469,"l":22.7,"n":8,"o":23.1469,"t":"2026-09-18T11:30:00Z","v":925,"vw":22.766839},{"c":22.93,"h":22.93,"l":22.38,"n":3,"o":22.38,"t":"2026-09-18T11:45:00Z","v":205,"vw":22.655},{"c":22.9,"h":23.2,"l":22.8,"n":5,"o":22.8,"t":"2026-09-18T12:00:00Z","v":551,"vw":23},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-09-18T12:30:00Z","v":100,"vw":22.8},{"c":22.8,"h":23.1447,"l":22.8,"n":4,"o":23.1447,"t":"2026-09-18T13:15:00Z","v":637,"vw":22.908396},{"c":21.77,"h":23.19,"l":21.5189,"n":953,"o":23.03,"t":"2026-09-18T13:30:00Z","v":127454,"vw":22.370498},{"c":21.62,"h":21.925,"l":21.572,"n":410,"o":21.8,"t":"2026-09-18T13:45:00Z","v":20373,"vw":21.792259},{"c":21.45,"h":21.5712,"l":21.3,"n":542,"o":21.57,"t":"2026-09-18T14:00:00Z","v":35505,"vw":21.415339},{"c":21.36,"h":21.4712,"l":21.2673,"n":434,"o":21.42,"t":"2026-09-18T14:15:00Z","v":19579,"vw":21.377494},{"c":21.3425,"h":21.4364,"l":21.31,"n":412,"o":21.345,"t":"2026-09-18T14:30:00Z","v":19857,"vw":21.37926},{"c":21.1,"h":21.386,"l":21.1,"n":511,"o":21.2815,"t":"2026-09-18T14:45:00Z","v":24772,"vw":21.254858},{"c":21.265,"h":21.29,"l":21.0592,"n":376,"o":21.13,"t":"2026-09-18T15:00:00Z","v":26775,"vw":21.193376},{"c":21.25,"h":21.3889,"l":21.23,"n":314,"o":21.26,"t":"2026-09-18T15:15:00Z","v":16645,"vw":21.294416},{"c":21.27,"h":21.28,"l":21.1401,"n":312,"o":21.22,"t":"2026-09-18T15:30:00Z","v":15351,"vw":21.207393},{"c":21.22,"h":21.29,"l":21.13,"n":371,"o":21.22,"t":"2026-09-18T15:45:00Z","v":13156,"vw":21.207926},{"c":21.14,"h":21.21,"l":21.1,"n":306,"o":21.205,"t":"2026-09-18T16:00:00Z","v":13807,"vw":21.140264},{"c":21.22,"h":21.23,"l":21.1116,"n":342,"o":21.12,"t":"2026-09-18T16:15:00Z","v":18561,"vw":21.192582},{"c":21.32,"h":21.33,"l":21.1753,"n":227,"o":21.215,"t":"2026-09-18T16:30:00Z","v":8850,"vw":21.240403},{"c":21.45,"h":21.47,"l":21.305,"n":265,"o":21.305,"t":"2026-09-18T16:45:00Z","v":11051,"vw":21.402455},{"c":21.46,"h":21.5,"l":21.38,"n":414,"o":21.41,"t":"2026-09-18T17:00:00Z","v":19398,"vw":21.449613},{"c":21.4,"h":21.61,"l":21.39,"n":526,"o":21.5,"t":"2026-09-18T17:15:00Z","v":26748,"vw":21.506514},{"c":21.44,"h":21.5,"l":21.38,"n":241,"o":21.42,"t":"2026-09-18T17:30:00Z","v":10224,"vw":21.450929},{"c":21.51,"h":21.52,"l":21.44,"n":266,"o":21.47,"t":"2026-09-18T17:45:00Z","v":9610,"vw":21.49337},{"c":21.66,"h":21.68,"l":21.51,"n":339,"o":21.51,"t":"2026-09-18T18:00:00Z","v":21101,"vw":21.625324},{"c":21.62,"h":21.6899,"l":21.56,"n":412,"o":21.6495,"t":"2026-09-18T18:15:00Z","v":19515,"vw":21.610779},{"c":21.69,"h":21.69,"l":21.59,"n":317,"o":21.64,"t":"2026-09-18T18:30:00Z","v":13028,"vw":21.629211},{"c":21.66,"h":21.74,"l":21.61,"n":441,"o":21.67,"t":"2026-09-18T18:45:00Z","v":20158,"vw":21.683808},{"c":21.72,"h":21.74,"l":21.53,"n":461,"o":21.63,"t":"2026-09-18T19:00:00Z","v":14295,"vw":21.619351},{"c":21.725,"h":21.8,"l":21.7,"n":737,"o":21.72,"t":"2026-09-18T19:15:00Z","v":43613,"vw":21.748306},{"c":21.71,"h":21.78,"l":21.67,"n":1231,"o":21.73,"t":"2026-09-18T19:30:00Z","v":58452,"vw":21.731117},{"c":21.66,"h":21.8,"l":21.62,"n":2869,"o":21.73,"t":"2026-09-18T19:45:00Z","v":162849,"vw":21.690678},{"c":21.2,"h":21.67,"l":21.2,"n":64,"o":21.67,"t":"2026-09-18T20:00:00Z","v":811936,"vw":21.66714},{"c":21.72,"h":21.73,"l":21.7,"n":11,"o":21.71,"t":"2026-09-18T21:00:00Z","v":917,"vw":21.713699},{"c":21.8,"h":21.8,"l":21.8,"n":4,"o":21.8,"t":"2026-09-18T23:00:00Z","v":260,"vw":21.8},{"c":21.93,"h":21.93,"l":21.9,"n":18,"o":21.9,"t":"2026-09-21T08:00:00Z","v":742,"vw":21.915225},{"c":21.95,"h":21.95,"l":21.95,"n":7,"o":21.95,"t":"2026-09-21T09:45:00Z","v":232,"vw":21.95},{"c":22.02,"h":22.39,"l":22.02,"n":4,"o":22.39,"t":"2026-09-21T11:00:00Z","v":622,"vw":22.246364},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-09-21T11:30:00Z","v":250,"vw":22.03},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-09-21T11:45:00Z","v":150,"vw":22.03},{"c":22.03,"h":22.05,"l":22.03,"n":4,"o":22.05,"t":"2026-09-21T12:00:00Z","v":780,"vw":22.042938},{"c":22.27,"h":22.27,"l":22,"n":11,"o":22.09,"t":"2026-09-21T12:30:00Z","v":2017,"vw":22.097426},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-21T12:45:00Z","v":336,"vw":22.1},{"c":22.27,"h":22.27,"l":22.26,"n":7,"o":22.26,"t":"2026-09-21T13:00:00Z","v":472,"vw":22.264407},{"c":22.16,"h":22.16,"l":22.16,"n":3,"o":22.16,"t":"2026-09-21T13:15:00Z","v":112,"vw":22.16},{"c":22.7,"h":23.2,"l":22.275,"n":1004,"o":22.31,"t":"2026-09-21T13:30:00Z","v":84896,"vw":22.907009},{"c":22.5301,"h":22.89,"l":22.46,"n":358,"o":22.68,"t":"2026-09-21T13:45:00Z","v":20934,"vw":22.68226},{"c":22.85,"h":22.89,"l":22.5688,"n":361,"o":22.5688,"t":"2026-09-21T14:00:00Z","v":16112,"vw":22.693625},{"c":23.04,"h":23.1199,"l":22.87,"n":576,"o":22.9,"t":"2026-09-21T14:15:00Z","v":33627,"vw":22.963039},{"c":23.18,"h":23.26,"l":22.92,"n":537,"o":23.035,"t":"2026-09-21T14:30:00Z","v":42944,"vw":23.116541},{"c":23.065,"h":23.2,"l":22.9984,"n":615,"o":23.175,"t":"2026-09-21T14:45:00Z","v":47786,"vw":23.100808},{"c":23.24,"h":23.29,"l":23.07,"n":391,"o":23.07,"t":"2026-09-21T15:00:00Z","v":15081,"vw":23.194981},{"c":23.18,"h":23.26,"l":23.135,"n":339,"o":23.23,"t":"2026-09-21T15:15:00Z","v":16615,"vw":23.202913},{"c":23.14,"h":23.19,"l":23.1,"n":364,"o":23.15,"t":"2026-09-21T15:30:00Z","v":14144,"vw":23.151275},{"c":23.09,"h":23.19,"l":23.09,"n":249,"o":23.135,"t":"2026-09-21T15:45:00Z","v":10532,"vw":23.144359},{"c":23.135,"h":23.19,"l":23.065,"n":317,"o":23.065,"t":"2026-09-21T16:00:00Z","v":8657,"vw":23.150209},{"c":23.16,"h":23.16,"l":23.1,"n":138,"o":23.135,"t":"2026-09-21T16:15:00Z","v":6432,"vw":23.129127},{"c":23.0471,"h":23.21,"l":23.0471,"n":437,"o":23.15,"t":"2026-09-21T16:30:00Z","v":18598,"vw":23.141166},{"c":23.165,"h":23.165,"l":23.02,"n":401,"o":23.07,"t":"2026-09-21T16:45:00Z","v":29077,"vw":23.094645},{"c":23.2,"h":23.27,"l":23.16,"n":341,"o":23.165,"t":"2026-09-21T17:00:00Z","v":27736,"vw":23.238895},{"c":23.0966,"h":23.19,"l":23.0966,"n":181,"o":23.19,"t":"2026-09-21T17:15:00Z","v":4898,"vw":23.155258},{"c":23.14,"h":23.14,"l":23.0505,"n":236,"o":23.09,"t":"2026-09-21T17:30:00Z","v":12382,"vw":23.09497},{"c":23.21,"h":23.21,"l":23.11,"n":361,"o":23.14,"t":"2026-09-21T17:45:00Z","v":14754,"vw":23.175454},{"c":23.2,"h":23.35,"l":23.155,"n":605,"o":23.23,"t":"2026-09-21T18:00:00Z","v":61978,"vw":23.287153},{"c":23.195,"h":23.22,"l":23.1285,"n":301,"o":23.2,"t":"2026-09-21T18:15:00Z","v":16647,"vw":23.188668},{"c":23.2,"h":23.2,"l":23.1205,"n":332,"o":23.195,"t":"2026-09-21T18:30:00Z","v":10699,"vw":23.157566},{"c":23.165,"h":23.27,"l":23.16,"n":426,"o":23.195,"t":"2026-09-21T18:45:00Z","v":16309,"vw":23.227355},{"c":23.165,"h":23.19,"l":23.1,"n":502,"o":23.19,"t":"2026-09-21T19:00:00Z","v":16373,"vw":23.157574},{"c":23.19,"h":23.23,"l":23.17,"n":595,"o":23.17,"t":"2026-09-21T19:15:00Z","v":31041,"vw":23.203315},{"c":23.27,"h":23.36,"l":23.155,"n":967,"o":23.18,"t":"2026-09-21T19:30:00Z","v":47283,"vw":23.283603},{"c":23.18,"h":23.3,"l":23.05,"n":2099,"o":23.3,"t":"2026-09-21T19:45:00Z","v":114174,"vw":23.175164},{"c":23.0699,"h":23.17,"l":23,"n":31,"o":23.17,"t":"2026-09-21T20:00:00Z","v":163324,"vw":23.169803},{"c":23.449,"h":23.45,"l":23.449,"n":3,"o":23.45,"t":"2026-09-21T22:15:00Z","v":5002,"vw":23.4498},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-09-21T23:30:00Z","v":100,"vw":23.41},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-09-22T08:45:00Z","v":325,"vw":23.19},{"c":23.22,"h":23.22,"l":23.21,"n":5,"o":23.21,"t":"2026-09-22T09:00:00Z","v":448,"vw":23.212506},{"c":23.23,"h":23.23,"l":23.23,"n":38,"o":23.23,"t":"2026-09-22T10:00:00Z","v":1393,"vw":23.23},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-09-22T10:30:00Z","v":525,"vw":23.35},{"c":23.48,"h":23.48,"l":23.48,"n":3,"o":23.48,"t":"2026-09-22T11:00:00Z","v":205,"vw":23.48},{"c":23.21,"h":23.21,"l":23.21,"n":4,"o":23.21,"t":"2026-09-22T11:45:00Z","v":164,"vw":23.21},{"c":23.04,"h":23.06,"l":23.04,"n":7,"o":23.04,"t":"2026-09-22T12:00:00Z","v":1500,"vw":23.042667},{"c":23.09,"h":23.35,"l":23.09,"n":3,"o":23.35,"t":"2026-09-22T13:00:00Z","v":461,"vw":23.293355},{"c":23.07,"h":23.12,"l":23.07,"n":17,"o":23.12,"t":"2026-09-22T13:15:00Z","v":1105,"vw":23.0882},{"c":22.6796,"h":23.275,"l":22.67,"n":549,"o":23.17,"t":"2026-09-22T13:30:00Z","v":41074,"vw":23.026218},{"c":22.85,"h":23,"l":22.6,"n":598,"o":22.639,"t":"2026-09-22T13:45:00Z","v":29908,"vw":22.870871},{"c":22.76,"h":23.07,"l":22.64,"n":436,"o":22.85,"t":"2026-09-22T14:00:00Z","v":29945,"vw":22.866213},{"c":22.44,"h":22.8043,"l":22.35,"n":675,"o":22.76,"t":"2026-09-22T14:15:00Z","v":30072,"vw":22.535549},{"c":22.525,"h":22.58,"l":22.32,"n":573,"o":22.445,"t":"2026-09-22T14:30:00Z","v":26320,"vw":22.454916},{"c":22.435,"h":22.6,"l":22.415,"n":579,"o":22.565,"t":"2026-09-22T14:45:00Z","v":24137,"vw":22.505389},{"c":22.9289,"h":22.935,"l":22.4005,"n":463,"o":22.4005,"t":"2026-09-22T15:00:00Z","v":14208,"vw":22.711333},{"c":22.91,"h":23.03,"l":22.87,"n":420,"o":22.93,"t":"2026-09-22T15:15:00Z","v":12921,"vw":22.963099},{"c":23,"h":23.02,"l":22.8035,"n":410,"o":22.88,"t":"2026-09-22T15:30:00Z","v":20739,"vw":22.918627},{"c":23.11,"h":23.11,"l":22.9601,"n":341,"o":23,"t":"2026-09-22T15:45:00Z","v":8576,"vw":23.016969},{"c":22.92,"h":23.1476,"l":22.89,"n":374,"o":23.12,"t":"2026-09-22T16:00:00Z","v":12955,"vw":22.996549},{"c":22.89,"h":23.02,"l":22.84,"n":442,"o":22.85,"t":"2026-09-22T16:15:00Z","v":18667,"vw":22.934535},{"c":22.965,"h":23.0199,"l":22.89,"n":361,"o":22.89,"t":"2026-09-22T16:30:00Z","v":8534,"vw":22.957253},{"c":23.04,"h":23.13,"l":22.965,"n":373,"o":22.965,"t":"2026-09-22T16:45:00Z","v":12550,"vw":23.03368},{"c":23.015,"h":23.0899,"l":23.015,"n":277,"o":23.04,"t":"2026-09-22T17:00:00Z","v":13456,"vw":23.05369},{"c":22.86,"h":23.005,"l":22.84,"n":191,"o":23,"t":"2026-09-22T17:15:00Z","v":3645,"vw":22.916602},{"c":22.92,"h":22.93,"l":22.8339,"n":166,"o":22.87,"t":"2026-09-22T17:30:00Z","v":4920,"vw":22.870603},{"c":23.2,"h":23.23,"l":22.91,"n":564,"o":22.91,"t":"2026-09-22T17:45:00Z","v":20223,"vw":23.069926},{"c":23.26,"h":23.38,"l":23.19,"n":454,"o":23.23,"t":"2026-09-22T18:00:00Z","v":25039,"vw":23.277463},{"c":23.385,"h":23.44,"l":23.235,"n":483,"o":23.235,"t":"2026-09-22T18:15:00Z","v":23777,"vw":23.34705},{"c":23.42,"h":23.47,"l":23.31,"n":380,"o":23.37,"t":"2026-09-22T18:30:00Z","v":14584,"vw":23.388534},{"c":23.51,"h":23.51,"l":23.38,"n":358,"o":23.38,"t":"2026-09-22T18:45:00Z","v":17320,"vw":23.458741},{"c":23.45,"h":23.52,"l":23.44,"n":362,"o":23.48,"t":"2026-09-22T19:00:00Z","v":11478,"vw":23.47088},{"c":23.4,"h":23.45,"l":23.34,"n":431,"o":23.45,"t":"2026-09-22T19:15:00Z","v":11325,"vw":23.403821},{"c":23.4,"h":23.44,"l":23.37,"n":684,"o":23.3883,"t":"2026-09-22T19:30:00Z","v":26902,"vw":23.41116},{"c":23.22,"h":23.43,"l":23.1,"n":1873,"o":23.42,"t":"2026-09-22T19:45:00Z","v":100620,"vw":23.231546},{"c":23.56,"h":23.56,"l":23.19,"n":33,"o":23.19,"t":"2026-09-22T20:00:00Z","v":155066,"vw":23.190316},{"c":23.0579,"h":23.0579,"l":23.0579,"n":1,"o":23.0579,"t":"2026-09-22T20:15:00Z","v":400,"vw":23.0579},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-09-22T21:30:00Z","v":250,"vw":23.28},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-09-22T21:45:00Z","v":797,"vw":23.3},{"c":23.19,"h":23.19,"l":23.19,"n":3,"o":23.19,"t":"2026-09-22T22:00:00Z","v":1002,"vw":23.19},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-22T22:15:00Z","v":325,"vw":23.2},{"c":23.2,"h":23.2,"l":23.2,"n":5,"o":23.2,"t":"2026-09-22T22:45:00Z","v":200,"vw":23.2},{"c":23.5,"h":23.5,"l":23.18,"n":13,"o":23.2,"t":"2026-09-23T08:00:00Z","v":1041,"vw":23.256028},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-23T08:15:00Z","v":331,"vw":23.2},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-23T08:45:00Z","v":107,"vw":23},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-09-23T09:45:00Z","v":225,"vw":23.02},{"c":23.435,"h":23.435,"l":23.435,"n":18,"o":23.435,"t":"2026-09-23T11:15:00Z","v":407,"vw":23.435},{"c":23.22,"h":23.22,"l":23.22,"n":5,"o":23.22,"t":"2026-09-23T11:30:00Z","v":401,"vw":23.22},{"c":23.3899,"h":23.3899,"l":23.3899,"n":1,"o":23.3899,"t":"2026-09-23T12:30:00Z","v":790,"vw":23.3899},{"c":22.6414,"h":22.6414,"l":22.5124,"n":7,"o":22.5124,"t":"2026-09-23T13:00:00Z","v":1110,"vw":22.617563},{"c":22.93,"h":22.93,"l":22.93,"n":4,"o":22.93,"t":"2026-09-23T13:15:00Z","v":550,"vw":22.93},{"c":22.8825,"h":23.2,"l":22.6,"n":410,"o":23.14,"t":"2026-09-23T13:30:00Z","v":35833,"vw":22.881792},{"c":22.84,"h":22.91,"l":22.71,"n":212,"o":22.82,"t":"2026-09-23T13:45:00Z","v":17060,"vw":22.844389},{"c":22.59,"h":23.04,"l":22.56,"n":320,"o":22.855,"t":"2026-09-23T14:00:00Z","v":14834,"vw":22.890276},{"c":22.62,"h":22.62,"l":22.345,"n":414,"o":22.57,"t":"2026-09-23T14:15:00Z","v":32511,"vw":22.49475},{"c":22.71,"h":22.785,"l":22.6,"n":188,"o":22.65,"t":"2026-09-23T14:30:00Z","v":5097,"vw":22.715154},{"c":22.85,"h":22.85,"l":22.7,"n":222,"o":22.7,"t":"2026-09-23T14:45:00Z","v":10316,"vw":22.767254},{"c":22.77,"h":22.89,"l":22.77,"n":319,"o":22.815,"t":"2026-09-23T15:00:00Z","v":11659,"vw":22.823196},{"c":22.73,"h":22.9101,"l":22.73,"n":182,"o":22.81,"t":"2026-09-23T15:15:00Z","v":8713,"vw":22.8191},{"c":22.845,"h":22.85,"l":22.75,"n":174,"o":22.79,"t":"2026-09-23T15:30:00Z","v":8086,"vw":22.800729},{"c":22.765,"h":22.88,"l":22.74,"n":188,"o":22.84,"t":"2026-09-23T15:45:00Z","v":3951,"vw":22.795094},{"c":22.62,"h":22.73,"l":22.555,"n":185,"o":22.73,"t":"2026-09-23T16:00:00Z","v":4486,"vw":22.660652},{"c":22.47,"h":22.575,"l":22.425,"n":275,"o":22.575,"t":"2026-09-23T16:15:00Z","v":9238,"vw":22.503128},{"c":22.475,"h":22.54,"l":22.401,"n":203,"o":22.435,"t":"2026-09-23T16:30:00Z","v":5615,"vw":22.466308},{"c":22.32,"h":22.45,"l":22.2826,"n":306,"o":22.45,"t":"2026-09-23T16:45:00Z","v":28397,"vw":22.327688},{"c":22.25,"h":22.31,"l":22.19,"n":426,"o":22.31,"t":"2026-09-23T17:00:00Z","v":37374,"vw":22.254477},{"c":22.315,"h":22.385,"l":22.29,"n":319,"o":22.29,"t":"2026-09-23T17:15:00Z","v":13779,"vw":22.340136},{"c":22.165,"h":22.31,"l":22.155,"n":285,"o":22.29,"t":"2026-09-23T17:30:00Z","v":12499,"vw":22.208125},{"c":22.17,"h":22.24,"l":22.13,"n":393,"o":22.16,"t":"2026-09-23T17:45:00Z","v":14912,"vw":22.186424},{"c":22.31,"h":22.31,"l":22.13,"n":356,"o":22.17,"t":"2026-09-23T18:00:00Z","v":18036,"vw":22.195938},{"c":22.25,"h":22.36,"l":22.25,"n":134,"o":22.33,"t":"2026-09-23T18:15:00Z","v":3750,"vw":22.308698},{"c":22.42,"h":22.42,"l":22.24,"n":232,"o":22.25,"t":"2026-09-23T18:30:00Z","v":9087,"vw":22.324022},{"c":22.38,"h":22.4,"l":22.32,"n":369,"o":22.4,"t":"2026-09-23T18:45:00Z","v":14951,"vw":22.367881},{"c":22.36,"h":22.385,"l":22.2805,"n":344,"o":22.385,"t":"2026-09-23T19:00:00Z","v":11149,"vw":22.331371},{"c":22.43,"h":22.44,"l":22.31,"n":253,"o":22.35,"t":"2026-09-23T19:15:00Z","v":7255,"vw":22.3747},{"c":22.36,"h":22.52,"l":22.35,"n":674,"o":22.41,"t":"2026-09-23T19:30:00Z","v":21329,"vw":22.44512},{"c":22.24,"h":22.375,"l":22.2,"n":1604,"o":22.35,"t":"2026-09-23T19:45:00Z","v":68753,"vw":22.274149},{"c":22.35,"h":22.5,"l":22.08,"n":28,"o":22.25,"t":"2026-09-23T20:00:00Z","v":83183,"vw":22.250168},{"c":22.8481,"h":22.8481,"l":22.35,"n":3,"o":22.35,"t":"2026-09-23T21:15:00Z","v":477,"vw":22.613266},{"c":22.26,"h":22.26,"l":22.26,"n":20,"o":22.26,"t":"2026-09-23T23:00:00Z","v":199,"vw":22.26},{"c":21.28,"h":21.28,"l":21.28,"n":2,"o":21.28,"t":"2026-09-24T08:00:00Z","v":110,"vw":21.28},{"c":22.01,"h":22.02,"l":22.01,"n":6,"o":22.02,"t":"2026-09-24T08:15:00Z","v":1080,"vw":22.012437},{"c":22.18,"h":22.2,"l":22.17,"n":114,"o":22.2,"t":"2026-09-24T09:00:00Z","v":793,"vw":22.1875},{"c":22.0578,"h":22.0578,"l":21.88,"n":3,"o":21.88,"t":"2026-09-24T11:15:00Z","v":483,"vw":21.968512},{"c":21.88,"h":22,"l":21.88,"n":4,"o":22,"t":"2026-09-24T12:00:00Z","v":1650,"vw":21.940892},{"c":21.9,"h":21.94,"l":21.8,"n":32,"o":21.9052,"t":"2026-09-24T12:30:00Z","v":3222,"vw":21.856117},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-09-24T12:45:00Z","v":100,"vw":21.94},{"c":21.78,"h":22,"l":21.78,"n":15,"o":22,"t":"2026-09-24T13:00:00Z","v":285,"vw":21.881382},{"c":22,"h":22,"l":22,"n":5,"o":22,"t":"2026-09-24T13:15:00Z","v":278,"vw":22},{"c":22.4799,"h":22.67,"l":22.03,"n":359,"o":22.03,"t":"2026-09-24T13:30:00Z","v":43035,"vw":22.248661},{"c":22.285,"h":22.4599,"l":22.17,"n":309,"o":22.31,"t":"2026-09-24T13:45:00Z","v":16211,"vw":22.2388},{"c":22.49,"h":22.67,"l":22.23,"n":485,"o":22.23,"t":"2026-09-24T14:00:00Z","v":26790,"vw":22.463946},{"c":22.51,"h":22.615,"l":22.45,"n":328,"o":22.45,"t":"2026-09-24T14:15:00Z","v":19020,"vw":22.529611},{"c":22.8,"h":22.88,"l":22.44,"n":320,"o":22.5,"t":"2026-09-24T14:30:00Z","v":20184,"vw":22.754537},{"c":22.58,"h":22.89,"l":22.58,"n":327,"o":22.83,"t":"2026-09-24T14:45:00Z","v":17273,"vw":22.753149},{"c":22.37,"h":22.73,"l":22.37,"n":499,"o":22.62,"t":"2026-09-24T15:00:00Z","v":32046,"vw":22.549047},{"c":22.33,"h":22.41,"l":22.2,"n":566,"o":22.3799,"t":"2026-09-24T15:15:00Z","v":24949,"vw":22.316492},{"c":22.57,"h":22.6068,"l":22.3,"n":242,"o":22.325,"t":"2026-09-24T15:30:00Z","v":16663,"vw":22.513568},{"c":22.57,"h":22.64,"l":22.515,"n":267,"o":22.64,"t":"2026-09-24T15:45:00Z","v":15414,"vw":22.580657},{"c":22.74,"h":22.74,"l":22.4964,"n":290,"o":22.56,"t":"2026-09-24T16:00:00Z","v":12267,"vw":22.622091},{"c":23.415,"h":23.45,"l":22.74,"n":673,"o":22.74,"t":"2026-09-24T16:15:00Z","v":55129,"vw":23.093128},{"c":23.38,"h":23.54,"l":23.26,"n":546,"o":23.37,"t":"2026-09-24T16:30:00Z","v":28942,"vw":23.374291},{"c":23.59,"h":23.59,"l":23.28,"n":394,"o":23.34,"t":"2026-09-24T16:45:00Z","v":23337,"vw":23.496917},{"c":23.46,"h":23.6,"l":23.4,"n":488,"o":23.57,"t":"2026-09-24T17:00:00Z","v":28816,"vw":23.501983},{"c":23.635,"h":23.66,"l":23.4,"n":861,"o":23.41,"t":"2026-09-24T17:15:00Z","v":60689,"vw":23.545578},{"c":23.62,"h":23.6444,"l":23.475,"n":488,"o":23.61,"t":"2026-09-24T17:30:00Z","v":21496,"vw":23.556002},{"c":23.688,"h":23.69,"l":23.56,"n":441,"o":23.58,"t":"2026-09-24T17:45:00Z","v":18260,"vw":23.634978},{"c":23.525,"h":23.69,"l":23.5,"n":307,"o":23.69,"t":"2026-09-24T18:00:00Z","v":11208,"vw":23.573536},{"c":23.53,"h":23.6,"l":23.4501,"n":388,"o":23.55,"t":"2026-09-24T18:15:00Z","v":21075,"vw":23.515317},{"c":23.385,"h":23.53,"l":23.355,"n":454,"o":23.53,"t":"2026-09-24T18:30:00Z","v":21854,"vw":23.443661},{"c":23.23,"h":23.4,"l":23.225,"n":294,"o":23.385,"t":"2026-09-24T18:45:00Z","v":18449,"vw":23.34177},{"c":23.22,"h":23.23,"l":23.11,"n":345,"o":23.23,"t":"2026-09-24T19:00:00Z","v":13654,"vw":23.165689},{"c":23.21,"h":23.33,"l":23.2,"n":490,"o":23.25,"t":"2026-09-24T19:15:00Z","v":22114,"vw":23.258905},{"c":23.26,"h":23.3199,"l":23.13,"n":912,"o":23.22,"t":"2026-09-24T19:30:00Z","v":37656,"vw":23.220174},{"c":23.19,"h":23.36,"l":23.12,"n":2293,"o":23.26,"t":"2026-09-24T19:45:00Z","v":113198,"vw":23.234591},{"c":23.17,"h":23.17,"l":23.17,"n":30,"o":23.17,"t":"2026-09-24T20:00:00Z","v":168610,"vw":23.17},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-24T21:15:00Z","v":820,"vw":23.34},{"c":23.2879,"h":23.2879,"l":23.2879,"n":1,"o":23.2879,"t":"2026-09-24T21:45:00Z","v":200,"vw":23.2879},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-09-24T22:00:00Z","v":108,"vw":23},{"c":23.29,"h":23.29,"l":23.27,"n":6,"o":23.27,"t":"2026-09-24T22:15:00Z","v":419,"vw":23.28},{"c":23.0177,"h":23.0177,"l":23.0042,"n":2,"o":23.0042,"t":"2026-09-24T22:45:00Z","v":1100,"vw":23.010336},{"c":23.2883,"h":23.2883,"l":23.2883,"n":1,"o":23.2883,"t":"2026-09-24T23:30:00Z","v":400,"vw":23.2883},{"c":23.51,"h":23.51,"l":23.51,"n":5,"o":23.51,"t":"2026-09-25T08:00:00Z","v":361,"vw":23.51},{"c":23.28,"h":23.48,"l":23.28,"n":3,"o":23.48,"t":"2026-09-25T08:15:00Z","v":388,"vw":23.361657},{"c":23.52,"h":23.52,"l":23.48,"n":5,"o":23.48,"t":"2026-09-25T08:45:00Z","v":2293,"vw":23.512566},{"c":23.55,"h":23.55,"l":23.55,"n":4,"o":23.55,"t":"2026-09-25T09:00:00Z","v":110,"vw":23.55},{"c":23.97,"h":24.07,"l":23.6,"n":16,"o":24.07,"t":"2026-09-25T09:45:00Z","v":3257,"vw":23.67608},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-25T10:45:00Z","v":225,"vw":23.5},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-09-25T11:00:00Z","v":837,"vw":23.8},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-09-25T11:15:00Z","v":250,"vw":23.75},{"c":23.65,"h":23.8,"l":23.65,"n":7,"o":23.8,"t":"2026-09-25T11:30:00Z","v":976,"vw":23.739474},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-09-25T12:00:00Z","v":100,"vw":23.69},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-09-25T12:15:00Z","v":121,"vw":23.5},{"c":23.5,"h":23.63,"l":23,"n":344,"o":23.37,"t":"2026-09-25T13:30:00Z","v":27753,"vw":23.350365},{"c":23.69,"h":23.72,"l":23.3401,"n":323,"o":23.495,"t":"2026-09-25T13:45:00Z","v":17059,"vw":23.588741},{"c":23.12,"h":23.69,"l":23.12,"n":357,"o":23.68,"t":"2026-09-25T14:00:00Z","v":15637,"vw":23.479388},{"c":23.2,"h":23.35,"l":23.06,"n":337,"o":23.09,"t":"2026-09-25T14:15:00Z","v":31174,"vw":23.253877},{"c":23.23,"h":23.32,"l":23.15,"n":214,"o":23.17,"t":"2026-09-25T14:30:00Z","v":7058,"vw":23.219119},{"c":23.05,"h":23.26,"l":22.91,"n":390,"o":23.23,"t":"2026-09-25T14:45:00Z","v":17765,"vw":23.047863},{"c":23.17,"h":23.19,"l":23.005,"n":485,"o":23.05,"t":"2026-09-25T15:00:00Z","v":21646,"vw":23.104693},{"c":23.36,"h":23.52,"l":23.13,"n":529,"o":23.15,"t":"2026-09-25T15:15:00Z","v":36160,"vw":23.353954},{"c":23.145,"h":23.48,"l":23.145,"n":396,"o":23.4,"t":"2026-09-25T15:30:00Z","v":17422,"vw":23.359792},{"c":23.43,"h":23.43,"l":23.12,"n":302,"o":23.145,"t":"2026-09-25T15:45:00Z","v":12661,"vw":23.256144},{"c":23.4,"h":23.52,"l":23.35,"n":557,"o":23.41,"t":"2026-09-25T16:00:00Z","v":32278,"vw":23.456338},{"c":23.345,"h":23.55,"l":23.32,"n":452,"o":23.44,"t":"2026-09-25T16:15:00Z","v":18270,"vw":23.421382},{"c":23.255,"h":23.345,"l":23.17,"n":264,"o":23.345,"t":"2026-09-25T16:30:00Z","v":11013,"vw":23.256344},{"c":23.22,"h":23.29,"l":23.19,"n":245,"o":23.27,"t":"2026-09-25T16:45:00Z","v":15733,"vw":23.24858},{"c":23.1,"h":23.19,"l":23.04,"n":382,"o":23.19,"t":"2026-09-25T17:00:00Z","v":38822,"vw":23.084426},{"c":23.07,"h":23.12,"l":23.02,"n":272,"o":23.095,"t":"2026-09-25T17:15:00Z","v":33125,"vw":23.046018},{"c":23.03,"h":23.08,"l":22.97,"n":453,"o":23.035,"t":"2026-09-25T17:30:00Z","v":18437,"vw":23.020455},{"c":23.07,"h":23.08,"l":23.03,"n":227,"o":23.035,"t":"2026-09-25T17:45:00Z","v":10789,"vw":23.058936},{"c":23.13,"h":23.17,"l":23.08,"n":312,"o":23.08,"t":"2026-09-25T18:00:00Z","v":11062,"vw":23.124853},{"c":23.07,"h":23.11,"l":23.045,"n":270,"o":23.11,"t":"2026-09-25T18:15:00Z","v":12095,"vw":23.074463},{"c":23.08,"h":23.105,"l":23,"n":311,"o":23.09,"t":"2026-09-25T18:30:00Z","v":14679,"vw":23.060252},{"c":23.1738,"h":23.23,"l":23.1,"n":281,"o":23.1,"t":"2026-09-25T18:45:00Z","v":18294,"vw":23.151578},{"c":23.19,"h":23.22,"l":23.18,"n":221,"o":23.205,"t":"2026-09-25T19:00:00Z","v":8873,"vw":23.196934},{"c":22.99,"h":23.19,"l":22.98,"n":532,"o":23.19,"t":"2026-09-25T19:15:00Z","v":34007,"vw":23.065843},{"c":23.14,"h":23.19,"l":22.98,"n":945,"o":23.01,"t":"2026-09-25T19:30:00Z","v":44262,"vw":23.0798},{"c":23.25,"h":23.26,"l":23.13,"n":2188,"o":23.14,"t":"2026-09-25T19:45:00Z","v":113532,"vw":23.187756},{"c":23.3,"h":23.3,"l":23.25,"n":35,"o":23.25,"t":"2026-09-25T20:00:00Z","v":121425,"vw":23.250049},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-09-25T22:00:00Z","v":2008,"vw":23.15},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-25T22:30:00Z","v":200,"vw":23.2},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-09-25T22:45:00Z","v":140,"vw":23.19},{"c":23.3,"h":23.3,"l":23.2987,"n":2,"o":23.2987,"t":"2026-09-25T23:45:00Z","v":340,"vw":23.299235},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-09-28T09:00:00Z","v":791,"vw":22.55},{"c":22.71,"h":22.76,"l":22.7,"n":12,"o":22.76,"t":"2026-09-28T11:00:00Z","v":1755,"vw":22.716784},{"c":22.9535,"h":22.9535,"l":22.86,"n":4,"o":22.86,"t":"2026-09-28T11:15:00Z","v":347,"vw":22.887419},{"c":22.95,"h":22.95,"l":22.95,"n":6,"o":22.95,"t":"2026-09-28T12:00:00Z","v":1205,"vw":22.95},{"c":22.9,"h":23,"l":22.7,"n":8,"o":22.7,"t":"2026-09-28T12:30:00Z","v":410,"vw":22.825},{"c":23,"h":23,"l":22.8273,"n":8,"o":23,"t":"2026-09-28T13:15:00Z","v":1654,"vw":22.988372},{"c":23,"h":23.47,"l":22.7,"n":516,"o":22.76,"t":"2026-09-28T13:30:00Z","v":28914,"vw":22.938058},{"c":23.18,"h":23.18,"l":22.7579,"n":274,"o":22.9,"t":"2026-09-28T13:45:00Z","v":10594,"vw":23.002137},{"c":23.21,"h":23.44,"l":23.16,"n":376,"o":23.16,"t":"2026-09-28T14:00:00Z","v":12253,"vw":23.316045},{"c":23.615,"h":23.69,"l":23.18,"n":664,"o":23.19,"t":"2026-09-28T14:15:00Z","v":31890,"vw":23.519149},{"c":23.3,"h":23.67,"l":23.3,"n":539,"o":23.67,"t":"2026-09-28T14:30:00Z","v":30090,"vw":23.461978},{"c":23.36,"h":23.42,"l":23.25,"n":327,"o":23.27,"t":"2026-09-28T14:45:00Z","v":12547,"vw":23.33004},{"c":23.56,"h":23.63,"l":23.35,"n":377,"o":23.35,"t":"2026-09-28T15:00:00Z","v":31247,"vw":23.457959},{"c":23.6,"h":23.65,"l":23.33,"n":488,"o":23.6,"t":"2026-09-28T15:15:00Z","v":49791,"vw":23.49467},{"c":23.5,"h":23.63,"l":23.47,"n":274,"o":23.61,"t":"2026-09-28T15:30:00Z","v":6798,"vw":23.543848},{"c":23.55,"h":23.65,"l":23.45,"n":344,"o":23.45,"t":"2026-09-28T15:45:00Z","v":12327,"vw":23.56828},{"c":23.47,"h":23.66,"l":23.47,"n":258,"o":23.58,"t":"2026-09-28T16:00:00Z","v":8753,"vw":23.555214},{"c":23.58,"h":23.66,"l":23.43,"n":383,"o":23.55,"t":"2026-09-28T16:15:00Z","v":18020,"vw":23.565181},{"c":23.42,"h":23.5876,"l":23.4,"n":158,"o":23.5876,"t":"2026-09-28T16:30:00Z","v":9691,"vw":23.453211},{"c":23.285,"h":23.475,"l":23.285,"n":175,"o":23.43,"t":"2026-09-28T16:45:00Z","v":6587,"vw":23.400476},{"c":23.54,"h":23.54,"l":23.2,"n":377,"o":23.27,"t":"2026-09-28T17:00:00Z","v":15707,"vw":23.385743},{"c":23.435,"h":23.5,"l":23.435,"n":100,"o":23.495,"t":"2026-09-28T17:15:00Z","v":2148,"vw":23.460761},{"c":23.42,"h":23.439,"l":23.355,"n":243,"o":23.355,"t":"2026-09-28T17:30:00Z","v":5424,"vw":23.395908},{"c":23.365,"h":23.48,"l":23.365,"n":221,"o":23.425,"t":"2026-09-28T17:45:00Z","v":6443,"vw":23.446818},{"c":23.35,"h":23.4,"l":23.295,"n":196,"o":23.33,"t":"2026-09-28T18:00:00Z","v":6747,"vw":23.358276},{"c":23.285,"h":23.339,"l":23.23,"n":251,"o":23.33,"t":"2026-09-28T18:15:00Z","v":6583,"vw":23.304927},{"c":23.39,"h":23.435,"l":23.255,"n":249,"o":23.26,"t":"2026-09-28T18:30:00Z","v":8812,"vw":23.379952},{"c":23.24,"h":23.36,"l":23.24,"n":265,"o":23.35,"t":"2026-09-28T18:45:00Z","v":8129,"vw":23.312712},{"c":23.22,"h":23.24,"l":23.19,"n":165,"o":23.235,"t":"2026-09-28T19:00:00Z","v":8440,"vw":23.209257},{"c":23.14,"h":23.225,"l":23.1,"n":552,"o":23.225,"t":"2026-09-28T19:15:00Z","v":28459,"vw":23.173189},{"c":22.98,"h":23.18,"l":22.96,"n":592,"o":23.14,"t":"2026-09-28T19:30:00Z","v":20946,"vw":23.063121},{"c":22.95,"h":23.02,"l":22.93,"n":1405,"o":23,"t":"2026-09-28T19:45:00Z","v":70269,"vw":22.982799},{"c":23.4,"h":23.4,"l":22.95,"n":25,"o":22.95,"t":"2026-09-28T20:00:00Z","v":109556,"vw":22.950511},{"c":22.63,"h":22.63,"l":22.63,"n":4,"o":22.63,"t":"2026-09-28T22:15:00Z","v":350,"vw":22.63},{"c":22.89,"h":22.89,"l":22.88,"n":3,"o":22.88,"t":"2026-09-28T22:30:00Z","v":299,"vw":22.886269},{"c":22.53,"h":22.53,"l":22.5,"n":2,"o":22.5,"t":"2026-09-28T22:45:00Z","v":500,"vw":22.518},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-09-28T23:45:00Z","v":100,"vw":22.75},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-09-29T10:15:00Z","v":106,"vw":23.44},{"c":22.91,"h":22.91,"l":22.91,"n":16,"o":22.91,"t":"2026-09-29T11:00:00Z","v":200,"vw":22.91},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-09-29T11:30:00Z","v":200,"vw":22.91},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-09-29T12:45:00Z","v":135,"vw":23.01},{"c":23.38,"h":23.38,"l":23.37,"n":14,"o":23.37,"t":"2026-09-29T13:15:00Z","v":1670,"vw":23.377184},{"c":23.05,"h":23.67,"l":22.85,"n":336,"o":23.44,"t":"2026-09-29T13:30:00Z","v":32644,"vw":23.194261},{"c":22.8122,"h":23.055,"l":22.73,"n":383,"o":23.005,"t":"2026-09-29T13:45:00Z","v":47487,"vw":22.806808},{"c":22.6,"h":22.79,"l":22.3704,"n":450,"o":22.78,"t":"2026-09-29T14:00:00Z","v":28105,"vw":22.501778},{"c":22.551,"h":22.67,"l":22.5101,"n":353,"o":22.6,"t":"2026-09-29T14:15:00Z","v":18173,"vw":22.598722},{"c":22.475,"h":22.58,"l":22.38,"n":700,"o":22.515,"t":"2026-09-29T14:30:00Z","v":28952,"vw":22.46923},{"c":22.35,"h":22.55,"l":22.34,"n":430,"o":22.5,"t":"2026-09-29T14:45:00Z","v":14853,"vw":22.419851},{"c":22.2,"h":22.36,"l":22.2,"n":768,"o":22.335,"t":"2026-09-29T15:00:00Z","v":45758,"vw":22.281731},{"c":22.21,"h":22.28,"l":22.12,"n":598,"o":22.23,"t":"2026-09-29T15:15:00Z","v":23584,"vw":22.186539},{"c":22.21,"h":22.2884,"l":22.18,"n":439,"o":22.22,"t":"2026-09-29T15:30:00Z","v":16425,"vw":22.232368},{"c":22.175,"h":22.315,"l":22.16,"n":398,"o":22.195,"t":"2026-09-29T15:45:00Z","v":15158,"vw":22.228889},{"c":22.13,"h":22.22,"l":22.13,"n":398,"o":22.175,"t":"2026-09-29T16:00:00Z","v":9635,"vw":22.168428},{"c":22.22,"h":22.235,"l":22.12,"n":374,"o":22.14,"t":"2026-09-29T16:15:00Z","v":13416,"vw":22.183795},{"c":22.13,"h":22.23,"l":22.13,"n":226,"o":22.22,"t":"2026-09-29T16:30:00Z","v":5138,"vw":22.196691},{"c":22.06,"h":22.215,"l":22.04,"n":352,"o":22.12,"t":"2026-09-29T16:45:00Z","v":15443,"vw":22.119968},{"c":22.06,"h":22.14,"l":22.02,"n":456,"o":22.05,"t":"2026-09-29T17:00:00Z","v":11384,"vw":22.08142},{"c":22.06,"h":22.09,"l":21.9304,"n":414,"o":22.06,"t":"2026-09-29T17:15:00Z","v":20778,"vw":22.002644},{"c":22.1,"h":22.11,"l":22.04,"n":307,"o":22.07,"t":"2026-09-29T17:30:00Z","v":8772,"vw":22.08261},{"c":22.09,"h":22.15,"l":22.07,"n":363,"o":22.12,"t":"2026-09-29T17:45:00Z","v":10555,"vw":22.112759},{"c":22.075,"h":22.25,"l":22.01,"n":608,"o":22.12,"t":"2026-09-29T18:00:00Z","v":21220,"vw":22.115347},{"c":21.98,"h":22.12,"l":21.96,"n":555,"o":22.085,"t":"2026-09-29T18:15:00Z","v":23762,"vw":22.022271},{"c":22.08,"h":22.18,"l":21.97,"n":514,"o":21.99,"t":"2026-09-29T18:30:00Z","v":15953,"vw":22.085719},{"c":22.05,"h":22.14,"l":22.05,"n":398,"o":22.08,"t":"2026-09-29T18:45:00Z","v":12033,"vw":22.093045},{"c":22.07,"h":22.13,"l":22.03,"n":421,"o":22.03,"t":"2026-09-29T19:00:00Z","v":13505,"vw":22.086703},{"c":22.065,"h":22.1,"l":22.06,"n":313,"o":22.09,"t":"2026-09-29T19:15:00Z","v":10759,"vw":22.078556},{"c":21.92,"h":22.06,"l":21.9,"n":933,"o":22.05,"t":"2026-09-29T19:30:00Z","v":38354,"vw":21.963685},{"c":21.88,"h":22,"l":21.81,"n":2679,"o":21.94,"t":"2026-09-29T19:45:00Z","v":129480,"vw":21.891491},{"c":21.89,"h":21.89,"l":21.89,"n":15,"o":21.89,"t":"2026-09-29T20:00:00Z","v":158198,"vw":21.89},{"c":21.8,"h":21.96,"l":21.8,"n":81,"o":21.96,"t":"2026-09-29T20:15:00Z","v":2665,"vw":21.820668},{"c":21.6798,"h":22.24,"l":21.6798,"n":3,"o":22.24,"t":"2026-09-29T20:30:00Z","v":1682,"vw":21.786227},{"c":22.2077,"h":22.2077,"l":22.2077,"n":2,"o":22.2077,"t":"2026-09-29T20:45:00Z","v":402,"vw":22.2077},{"c":21.94,"h":21.94,"l":21.94,"n":6,"o":21.94,"t":"2026-09-29T21:45:00Z","v":523,"vw":21.94},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-09-29T22:00:00Z","v":100,"vw":21.91},{"c":22.01,"h":22.01,"l":22.01,"n":3,"o":22.01,"t":"2026-09-29T22:45:00Z","v":301,"vw":22.01},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-09-30T08:00:00Z","v":127,"vw":21.95},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-30T10:30:00Z","v":205,"vw":22},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-09-30T11:00:00Z","v":102,"vw":21.97},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-30T11:30:00Z","v":100,"vw":22.1},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-09-30T12:15:00Z","v":252,"vw":22.2},{"c":22.2337,"h":22.2337,"l":22.18,"n":3,"o":22.22,"t":"2026-09-30T12:30:00Z","v":1300,"vw":22.2149},{"c":22.27,"h":22.28,"l":22.26,"n":20,"o":22.26,"t":"2026-09-30T12:45:00Z","v":5427,"vw":22.270585},{"c":22.26,"h":22.33,"l":22.19,"n":11,"o":22.33,"t":"2026-09-30T13:00:00Z","v":891,"vw":22.299118},{"c":22.11,"h":22.25,"l":22.11,"n":4,"o":22.25,"t":"2026-09-30T13:15:00Z","v":620,"vw":22.133333},{"c":22.507,"h":22.58,"l":22.02,"n":547,"o":22.1,"t":"2026-09-30T13:30:00Z","v":43831,"vw":22.205115},{"c":22.845,"h":22.99,"l":22.4,"n":453,"o":22.46,"t":"2026-09-30T13:45:00Z","v":29127,"vw":22.68259},{"c":22.735,"h":22.97,"l":22.625,"n":671,"o":22.7501,"t":"2026-09-30T14:00:00Z","v":29953,"vw":22.807243},{"c":22.46,"h":22.8007,"l":22.36,"n":460,"o":22.735,"t":"2026-09-30T14:15:00Z","v":16896,"vw":22.57651},{"c":22.61,"h":22.74,"l":22.455,"n":514,"o":22.455,"t":"2026-09-30T14:30:00Z","v":23368,"vw":22.601272},{"c":22.45,"h":22.6225,"l":22.3692,"n":318,"o":22.54,"t":"2026-09-30T14:45:00Z","v":11866,"vw":22.507813},{"c":22.605,"h":22.65,"l":22.49,"n":446,"o":22.54,"t":"2026-09-30T15:00:00Z","v":19575,"vw":22.562745},{"c":22.295,"h":22.64,"l":22.2203,"n":412,"o":22.64,"t":"2026-09-30T15:15:00Z","v":13989,"vw":22.43735},{"c":22.38,"h":22.3909,"l":22.27,"n":276,"o":22.295,"t":"2026-09-30T15:30:00Z","v":9629,"vw":22.327282},{"c":22.24,"h":22.34,"l":22.21,"n":288,"o":22.335,"t":"2026-09-30T15:45:00Z","v":9454,"vw":22.270664},{"c":22.35,"h":22.37,"l":22.19,"n":491,"o":22.21,"t":"2026-09-30T16:00:00Z","v":17007,"vw":22.281457},{"c":22.4,"h":22.42,"l":22.32,"n":255,"o":22.345,"t":"2026-09-30T16:15:00Z","v":8824,"vw":22.351707},{"c":22.405,"h":22.43,"l":22.3,"n":309,"o":22.39,"t":"2026-09-30T16:30:00Z","v":13562,"vw":22.368554},{"c":22.83,"h":22.895,"l":22.41,"n":1493,"o":22.41,"t":"2026-09-30T16:45:00Z","v":144222,"vw":22.646336},{"c":22.69,"h":22.92,"l":22.655,"n":686,"o":22.825,"t":"2026-09-30T17:00:00Z","v":44097,"vw":22.784746},{"c":22.59,"h":22.69,"l":22.55,"n":316,"o":22.69,"t":"2026-09-30T17:15:00Z","v":9700,"vw":22.597686},{"c":22.635,"h":22.66,"l":22.46,"n":660,"o":22.59,"t":"2026-09-30T17:30:00Z","v":69230,"vw":22.587429},{"c":22.54,"h":22.66,"l":22.5087,"n":269,"o":22.63,"t":"2026-09-30T17:45:00Z","v":9899,"vw":22.594198},{"c":22.21,"h":22.54,"l":22.19,"n":333,"o":22.54,"t":"2026-09-30T18:00:00Z","v":15862,"vw":22.364443},{"c":22.21,"h":22.27,"l":22.15,"n":265,"o":22.21,"t":"2026-09-30T18:15:00Z","v":13961,"vw":22.212961},{"c":22.23,"h":22.24,"l":22.1101,"n":226,"o":22.23,"t":"2026-09-30T18:30:00Z","v":8375,"vw":22.187384},{"c":22.27,"h":22.27,"l":22.1906,"n":261,"o":22.24,"t":"2026-09-30T18:45:00Z","v":12301,"vw":22.233843},{"c":21.95,"h":22.23,"l":21.925,"n":418,"o":22.23,"t":"2026-09-30T19:00:00Z","v":27020,"vw":22.034723},{"c":21.71,"h":21.95,"l":21.7,"n":814,"o":21.92,"t":"2026-09-30T19:15:00Z","v":36705,"vw":21.808022},{"c":21.52,"h":21.72,"l":21.51,"n":1326,"o":21.7173,"t":"2026-09-30T19:30:00Z","v":69398,"vw":21.621672},{"c":21.34,"h":21.6095,"l":21.3,"n":2243,"o":21.52,"t":"2026-09-30T19:45:00Z","v":146250,"vw":21.436745},{"c":21.4682,"h":21.4682,"l":21.29,"n":19,"o":21.31,"t":"2026-09-30T20:00:00Z","v":128434,"vw":21.313755},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-09-30T20:15:00Z","v":584,"vw":21.5},{"c":21.55,"h":21.55,"l":21.3,"n":3,"o":21.3,"t":"2026-09-30T21:00:00Z","v":214,"vw":21.417371},{"c":21.3,"h":21.31,"l":21.3,"n":81,"o":21.3,"t":"2026-09-30T21:15:00Z","v":3205,"vw":21.300434},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-30T22:30:00Z","v":300,"vw":21.3},{"c":21.49,"h":21.4922,"l":21.3185,"n":6,"o":21.3185,"t":"2026-09-30T23:45:00Z","v":595,"vw":21.453514},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-01T11:30:00Z","v":200,"vw":21.73},{"c":21.9583,"h":21.9583,"l":21.9583,"n":2,"o":21.9583,"t":"2026-10-01T11:45:00Z","v":201,"vw":21.9583},{"c":21.7,"h":21.73,"l":21.69,"n":6,"o":21.69,"t":"2026-10-01T12:15:00Z","v":731,"vw":21.715948},{"c":21.69,"h":21.94,"l":21.69,"n":4,"o":21.8694,"t":"2026-10-01T12:30:00Z","v":787,"vw":21.763722},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-01T12:45:00Z","v":160,"vw":21.95},{"c":21.69,"h":21.69,"l":21.69,"n":9,"o":21.69,"t":"2026-10-01T13:15:00Z","v":1860,"vw":21.69},{"c":20.895,"h":21.63,"l":20.81,"n":895,"o":21.49,"t":"2026-10-01T13:30:00Z","v":88459,"vw":21.194397},{"c":21.36,"h":21.5,"l":20.85,"n":398,"o":20.85,"t":"2026-10-01T13:45:00Z","v":14485,"vw":21.081801},{"c":21.58,"h":21.94,"l":21.02,"n":888,"o":21.3,"t":"2026-10-01T14:00:00Z","v":150546,"vw":21.665331},{"c":21.745,"h":21.84,"l":21.63,"n":240,"o":21.71,"t":"2026-10-01T14:15:00Z","v":13049,"vw":21.751591},{"c":21.845,"h":21.94,"l":21.625,"n":641,"o":21.725,"t":"2026-10-01T14:30:00Z","v":35502,"vw":21.785401},{"c":21.9099,"h":21.91,"l":21.68,"n":477,"o":21.8275,"t":"2026-10-01T14:45:00Z","v":17643,"vw":21.817517},{"c":21.2607,"h":21.7599,"l":21.2607,"n":388,"o":21.75,"t":"2026-10-01T15:00:00Z","v":17176,"vw":21.543977},{"c":21.37,"h":21.53,"l":21.23,"n":402,"o":21.2726,"t":"2026-10-01T15:15:00Z","v":30774,"vw":21.412458},{"c":21.185,"h":21.38,"l":21.1806,"n":352,"o":21.37,"t":"2026-10-01T15:30:00Z","v":13028,"vw":21.254705},{"c":21.28,"h":21.28,"l":21.17,"n":173,"o":21.21,"t":"2026-10-01T15:45:00Z","v":6277,"vw":21.228014},{"c":21.2409,"h":21.4205,"l":21.22,"n":443,"o":21.2999,"t":"2026-10-01T16:00:00Z","v":29835,"vw":21.368778},{"c":21.32,"h":21.36,"l":21.21,"n":452,"o":21.27,"t":"2026-10-01T16:15:00Z","v":23100,"vw":21.262744},{"c":21.36,"h":21.46,"l":21.31,"n":262,"o":21.32,"t":"2026-10-01T16:30:00Z","v":16989,"vw":21.396283},{"c":21.3,"h":21.44,"l":21.27,"n":212,"o":21.39,"t":"2026-10-01T16:45:00Z","v":7364,"vw":21.335524},{"c":21.4,"h":21.5166,"l":21.3,"n":265,"o":21.3,"t":"2026-10-01T17:00:00Z","v":13792,"vw":21.420456},{"c":21.73,"h":21.8,"l":21.36,"n":470,"o":21.36,"t":"2026-10-01T17:15:00Z","v":30422,"vw":21.450998},{"c":21.7,"h":21.83,"l":21.585,"n":291,"o":21.75,"t":"2026-10-01T17:30:00Z","v":16758,"vw":21.725002},{"c":21.59,"h":21.81,"l":21.57,"n":254,"o":21.7,"t":"2026-10-01T17:45:00Z","v":22936,"vw":21.768432},{"c":21.435,"h":21.55,"l":21.34,"n":306,"o":21.53,"t":"2026-10-01T18:00:00Z","v":15085,"vw":21.414327},{"c":21.34,"h":21.53,"l":21.34,"n":236,"o":21.5,"t":"2026-10-01T18:15:00Z","v":12172,"vw":21.435903},{"c":21.39,"h":21.4499,"l":21.22,"n":278,"o":21.25,"t":"2026-10-01T18:30:00Z","v":17639,"vw":21.347115},{"c":21.34,"h":21.443,"l":21.27,"n":478,"o":21.42,"t":"2026-10-01T18:45:00Z","v":21737,"vw":21.350432},{"c":21.31,"h":21.34,"l":21.24,"n":202,"o":21.34,"t":"2026-10-01T19:00:00Z","v":14880,"vw":21.297623},{"c":21.36,"h":21.44,"l":21.2867,"n":422,"o":21.31,"t":"2026-10-01T19:15:00Z","v":16164,"vw":21.370297},{"c":21.29,"h":21.46,"l":21.26,"n":607,"o":21.355,"t":"2026-10-01T19:30:00Z","v":22864,"vw":21.36423},{"c":21.15,"h":21.33,"l":21.05,"n":2174,"o":21.29,"t":"2026-10-01T19:45:00Z","v":154679,"vw":21.200283},{"c":20.9507,"h":21.15,"l":20.9413,"n":27,"o":21.15,"t":"2026-10-01T20:00:00Z","v":151909,"vw":21.147987},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-01T20:15:00Z","v":500,"vw":21.36},{"c":21.0825,"h":21.0825,"l":21.0825,"n":1,"o":21.0825,"t":"2026-10-01T21:15:00Z","v":430,"vw":21.0825},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-01T21:45:00Z","v":500,"vw":21.22},{"c":21.1,"h":21.2,"l":21.1,"n":16,"o":21.2,"t":"2026-10-01T22:00:00Z","v":700,"vw":21.183333},{"c":21.24,"h":21.24,"l":21.23,"n":7,"o":21.23,"t":"2026-10-01T22:45:00Z","v":5003,"vw":21.236102},{"c":21.22,"h":21.22,"l":21.22,"n":3,"o":21.22,"t":"2026-10-01T23:30:00Z","v":445,"vw":21.22},{"c":21.51,"h":21.51,"l":21.51,"n":2,"o":21.51,"t":"2026-10-02T08:00:00Z","v":260,"vw":21.51},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-02T11:00:00Z","v":100,"vw":21.45},{"c":21.4708,"h":21.4708,"l":21.4708,"n":1,"o":21.4708,"t":"2026-10-02T11:15:00Z","v":139,"vw":21.4708},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-02T11:30:00Z","v":100,"vw":21.49},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-02T11:45:00Z","v":100,"vw":21.37},{"c":22.03,"h":22.03,"l":21.5,"n":20,"o":21.5,"t":"2026-10-02T12:30:00Z","v":621,"vw":21.840979},{"c":21.5647,"h":21.5647,"l":21.46,"n":4,"o":21.46,"t":"2026-10-02T13:15:00Z","v":1601,"vw":21.537937},{"c":21.46,"h":21.8,"l":21.15,"n":559,"o":21.57,"t":"2026-10-02T13:30:00Z","v":43394,"vw":21.519144},{"c":22.08,"h":22.31,"l":21.49,"n":1427,"o":21.49,"t":"2026-10-02T13:45:00Z","v":139128,"vw":22.040027},{"c":22.24,"h":22.3643,"l":22.04,"n":863,"o":22.1,"t":"2026-10-02T14:00:00Z","v":61455,"vw":22.257461},{"c":22.36,"h":22.4,"l":22.08,"n":923,"o":22.22,"t":"2026-10-02T14:15:00Z","v":100284,"vw":22.159165},{"c":22.7099,"h":22.78,"l":22.31,"n":876,"o":22.34,"t":"2026-10-02T14:30:00Z","v":127170,"vw":22.575636},{"c":22.67,"h":22.92,"l":22.65,"n":814,"o":22.7,"t":"2026-10-02T14:45:00Z","v":75014,"vw":22.786392},{"c":22.07,"h":22.63,"l":21.941,"n":1021,"o":22.63,"t":"2026-10-02T15:00:00Z","v":63885,"vw":22.263096},{"c":22.195,"h":22.239,"l":22.01,"n":608,"o":22.1294,"t":"2026-10-02T15:15:00Z","v":45208,"vw":22.112249},{"c":22.32,"h":22.42,"l":22.11,"n":405,"o":22.15,"t":"2026-10-02T15:30:00Z","v":12306,"vw":22.313834},{"c":22.21,"h":22.32,"l":22.14,"n":414,"o":22.28,"t":"2026-10-02T15:45:00Z","v":17255,"vw":22.252032},{"c":22.155,"h":22.275,"l":22.15,"n":398,"o":22.24,"t":"2026-10-02T16:00:00Z","v":10931,"vw":22.210672},{"c":22.14,"h":22.23,"l":22.04,"n":406,"o":22.15,"t":"2026-10-02T16:15:00Z","v":15567,"vw":22.129436},{"c":22.065,"h":22.2,"l":22.065,"n":222,"o":22.14,"t":"2026-10-02T16:30:00Z","v":7936,"vw":22.148537},{"c":22.3251,"h":22.38,"l":22.11,"n":473,"o":22.11,"t":"2026-10-02T16:45:00Z","v":13858,"vw":22.268154},{"c":22.15,"h":22.36,"l":22.15,"n":435,"o":22.31,"t":"2026-10-02T17:00:00Z","v":19795,"vw":22.298413},{"c":22.26,"h":22.26,"l":22.145,"n":369,"o":22.17,"t":"2026-10-02T17:15:00Z","v":17139,"vw":22.186411},{"c":22.2884,"h":22.33,"l":22.21,"n":376,"o":22.25,"t":"2026-10-02T17:30:00Z","v":15832,"vw":22.283434},{"c":22.48,"h":22.555,"l":22.29,"n":654,"o":22.33,"t":"2026-10-02T17:45:00Z","v":37080,"vw":22.388833},{"c":22.36,"h":22.48,"l":22.36,"n":516,"o":22.47,"t":"2026-10-02T18:00:00Z","v":17558,"vw":22.419664},{"c":22.09,"h":22.3599,"l":22.075,"n":553,"o":22.3599,"t":"2026-10-02T18:15:00Z","v":26617,"vw":22.234245},{"c":22.2,"h":22.23,"l":22.09,"n":545,"o":22.11,"t":"2026-10-02T18:30:00Z","v":19935,"vw":22.167294},{"c":22.02,"h":22.16,"l":22.01,"n":638,"o":22.16,"t":"2026-10-02T18:45:00Z","v":25114,"vw":22.049862},{"c":22.12,"h":22.16,"l":22.01,"n":614,"o":22.01,"t":"2026-10-02T19:00:00Z","v":23432,"vw":22.094814},{"c":22.16,"h":22.21,"l":22.04,"n":757,"o":22.09,"t":"2026-10-02T19:15:00Z","v":27140,"vw":22.125753},{"c":21.99,"h":22.18,"l":21.93,"n":1431,"o":22.16,"t":"2026-10-02T19:30:00Z","v":59852,"vw":22.046122},{"c":21.94,"h":22.085,"l":21.84,"n":2763,"o":22,"t":"2026-10-02T19:45:00Z","v":179290,"vw":21.949201},{"c":22.35,"h":22.35,"l":21.92,"n":41,"o":21.92,"t":"2026-10-02T20:00:00Z","v":186848,"vw":21.922814},{"c":22.05,"h":22.45,"l":22.05,"n":10,"o":22.24,"t":"2026-10-02T20:30:00Z","v":2727,"vw":22.185869},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-02T20:45:00Z","v":1653,"vw":22.05},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-02T23:30:00Z","v":100,"vw":22.04},{"c":22.41,"h":22.43,"l":22.41,"n":4,"o":22.43,"t":"2026-10-05T08:00:00Z","v":700,"vw":22.426667},{"c":22.25,"h":22.25,"l":22.25,"n":5,"o":22.25,"t":"2026-10-05T08:15:00Z","v":321,"vw":22.25},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-05T09:00:00Z","v":100,"vw":22.39},{"c":22,"h":22,"l":22,"n":6,"o":22,"t":"2026-10-05T11:45:00Z","v":18240,"vw":22},{"c":22.2584,"h":22.2584,"l":22.2584,"n":1,"o":22.2584,"t":"2026-10-05T12:45:00Z","v":100,"vw":22.2584},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-05T13:00:00Z","v":100,"vw":22.22},{"c":21.87,"h":22.3136,"l":21.85,"n":7,"o":22.3136,"t":"2026-10-05T13:15:00Z","v":2621,"vw":22.189399},{"c":21.74,"h":21.845,"l":21.0799,"n":578,"o":21.8,"t":"2026-10-05T13:30:00Z","v":88417,"vw":21.651421},{"c":21.43,"h":21.81,"l":21.41,"n":256,"o":21.745,"t":"2026-10-05T13:45:00Z","v":9774,"vw":21.608045},{"c":21.69,"h":21.79,"l":21.37,"n":789,"o":21.46,"t":"2026-10-05T14:00:00Z","v":63215,"vw":21.551079},{"c":21.66,"h":21.79,"l":21.6,"n":236,"o":21.67,"t":"2026-10-05T14:15:00Z","v":11262,"vw":21.69912},{"c":21.605,"h":21.7,"l":21.45,"n":302,"o":21.68,"t":"2026-10-05T14:30:00Z","v":18938,"vw":21.534262},{"c":21.55,"h":21.64,"l":21.495,"n":338,"o":21.605,"t":"2026-10-05T14:45:00Z","v":19354,"vw":21.5618},{"c":21.445,"h":21.6,"l":21.44,"n":200,"o":21.6,"t":"2026-10-05T15:00:00Z","v":7608,"vw":21.507164},{"c":21.39,"h":21.485,"l":21.36,"n":389,"o":21.45,"t":"2026-10-05T15:15:00Z","v":10668,"vw":21.41648},{"c":21.46,"h":21.49,"l":21.37,"n":268,"o":21.3986,"t":"2026-10-05T15:30:00Z","v":8543,"vw":21.438003},{"c":21.515,"h":21.5306,"l":21.41,"n":250,"o":21.46,"t":"2026-10-05T15:45:00Z","v":9598,"vw":21.460232},{"c":21.53,"h":21.53,"l":21.41,"n":276,"o":21.5229,"t":"2026-10-05T16:00:00Z","v":8838,"vw":21.456493},{"c":21.64,"h":21.64,"l":21.54,"n":106,"o":21.54,"t":"2026-10-05T16:15:00Z","v":3852,"vw":21.606955},{"c":21.59,"h":21.72,"l":21.52,"n":208,"o":21.69,"t":"2026-10-05T16:30:00Z","v":6456,"vw":21.642803},{"c":21.561,"h":21.62,"l":21.53,"n":165,"o":21.62,"t":"2026-10-05T16:45:00Z","v":4087,"vw":21.564994},{"c":21.285,"h":21.54,"l":21.285,"n":477,"o":21.54,"t":"2026-10-05T17:00:00Z","v":23870,"vw":21.39255},{"c":21.25,"h":21.32,"l":21.22,"n":509,"o":21.27,"t":"2026-10-05T17:15:00Z","v":28991,"vw":21.28039},{"c":21.4,"h":21.4,"l":21.27,"n":549,"o":21.27,"t":"2026-10-05T17:30:00Z","v":33758,"vw":21.324836},{"c":21.375,"h":21.45,"l":21.29,"n":449,"o":21.4,"t":"2026-10-05T17:45:00Z","v":18446,"vw":21.35221},{"c":21.375,"h":21.43,"l":21.3205,"n":150,"o":21.3205,"t":"2026-10-05T18:00:00Z","v":5448,"vw":21.383603},{"c":21.26,"h":21.37,"l":21.26,"n":280,"o":21.36,"t":"2026-10-05T18:15:00Z","v":15521,"vw":21.305503},{"c":21.14,"h":21.26,"l":21.14,"n":446,"o":21.25,"t":"2026-10-05T18:30:00Z","v":23880,"vw":21.21271},{"c":21.29,"h":21.295,"l":21.14,"n":493,"o":21.14,"t":"2026-10-05T18:45:00Z","v":26239,"vw":21.232634},{"c":21.33,"h":21.34,"l":21.28,"n":312,"o":21.2976,"t":"2026-10-05T19:00:00Z","v":11556,"vw":21.302896},{"c":21.15,"h":21.3,"l":21.14,"n":505,"o":21.3,"t":"2026-10-05T19:15:00Z","v":19756,"vw":21.215307},{"c":21.29,"h":21.29,"l":21.04,"n":1194,"o":21.14,"t":"2026-10-05T19:30:00Z","v":91267,"vw":21.167904},{"c":21.37,"h":21.46,"l":21.161,"n":2200,"o":21.3,"t":"2026-10-05T19:45:00Z","v":150598,"vw":21.356331},{"c":21.48,"h":21.48,"l":21.37,"n":31,"o":21.42,"t":"2026-10-05T20:00:00Z","v":176277,"vw":21.370167},{"c":21.4609,"h":21.4609,"l":21.4609,"n":1,"o":21.4609,"t":"2026-10-05T20:15:00Z","v":125,"vw":21.4609},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-05T20:45:00Z","v":100,"vw":21.25},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-05T23:15:00Z","v":240,"vw":21.3},{"c":21.33,"h":21.38,"l":21.33,"n":6,"o":21.38,"t":"2026-10-06T08:00:00Z","v":312,"vw":21.358595},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-06T08:45:00Z","v":188,"vw":21.47},{"c":21.43,"h":21.43,"l":21.43,"n":14,"o":21.43,"t":"2026-10-06T10:45:00Z","v":1563,"vw":21.43},{"c":21.55,"h":21.65,"l":21.47,"n":10,"o":21.47,"t":"2026-10-06T11:00:00Z","v":5924,"vw":21.599566},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-06T12:15:00Z","v":2600,"vw":21.37},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-06T12:30:00Z","v":125,"vw":21.52},{"c":21.62,"h":21.99,"l":21.62,"n":5,"o":21.99,"t":"2026-10-06T12:45:00Z","v":237,"vw":21.805},{"c":21.99,"h":21.99,"l":21.63,"n":7,"o":21.63,"t":"2026-10-06T13:00:00Z","v":354,"vw":21.87},{"c":21.56,"h":21.56,"l":21.56,"n":2,"o":21.56,"t":"2026-10-06T13:15:00Z","v":290,"vw":21.56},{"c":22.37,"h":22.79,"l":21.73,"n":773,"o":21.74,"t":"2026-10-06T13:30:00Z","v":87434,"vw":22.323875},{"c":22.6675,"h":22.83,"l":22.365,"n":853,"o":22.45,"t":"2026-10-06T13:45:00Z","v":61769,"vw":22.632607},{"c":22.3892,"h":22.75,"l":22.37,"n":561,"o":22.675,"t":"2026-10-06T14:00:00Z","v":25451,"vw":22.617361},{"c":22.44,"h":22.5012,"l":22.305,"n":487,"o":22.4,"t":"2026-10-06T14:15:00Z","v":21357,"vw":22.400686},{"c":22.07,"h":22.4826,"l":22.06,"n":398,"o":22.435,"t":"2026-10-06T14:30:00Z","v":19056,"vw":22.237013},{"c":22.38,"h":22.38,"l":22.02,"n":363,"o":22.12,"t":"2026-10-06T14:45:00Z","v":22103,"vw":22.168391},{"c":22.11,"h":22.38,"l":22.048,"n":319,"o":22.3675,"t":"2026-10-06T15:00:00Z","v":11421,"vw":22.179413},{"c":22.03,"h":22.18,"l":21.95,"n":372,"o":22.13,"t":"2026-10-06T15:15:00Z","v":17324,"vw":22.066857},{"c":21.9749,"h":22.01,"l":21.87,"n":203,"o":22.01,"t":"2026-10-06T15:30:00Z","v":8100,"vw":21.93875},{"c":21.91,"h":22.06,"l":21.91,"n":315,"o":21.94,"t":"2026-10-06T15:45:00Z","v":10848,"vw":21.984298},{"c":21.88,"h":21.96,"l":21.88,"n":274,"o":21.95,"t":"2026-10-06T16:00:00Z","v":10875,"vw":21.919971},{"c":21.78,"h":21.835,"l":21.6671,"n":385,"o":21.8,"t":"2026-10-06T16:15:00Z","v":20056,"vw":21.719659},{"c":21.85,"h":21.85,"l":21.77,"n":123,"o":21.79,"t":"2026-10-06T16:30:00Z","v":5081,"vw":21.805903},{"c":21.83,"h":21.86,"l":21.79,"n":178,"o":21.84,"t":"2026-10-06T16:45:00Z","v":8240,"vw":21.829765},{"c":21.86,"h":21.9096,"l":21.81,"n":335,"o":21.84,"t":"2026-10-06T17:00:00Z","v":11797,"vw":21.862749},{"c":22.135,"h":22.22,"l":21.84,"n":421,"o":21.84,"t":"2026-10-06T17:15:00Z","v":23438,"vw":21.940573},{"c":22.23,"h":22.33,"l":22.0601,"n":187,"o":22.135,"t":"2026-10-06T17:30:00Z","v":6117,"vw":22.199776},{"c":22.25,"h":22.31,"l":22.22,"n":279,"o":22.26,"t":"2026-10-06T17:45:00Z","v":11177,"vw":22.260132},{"c":22.32,"h":22.39,"l":22.2,"n":352,"o":22.255,"t":"2026-10-06T18:00:00Z","v":17453,"vw":22.297739},{"c":22.305,"h":22.39,"l":22.26,"n":457,"o":22.315,"t":"2026-10-06T18:15:00Z","v":26797,"vw":22.320872},{"c":22.62,"h":22.83,"l":22.25,"n":1537,"o":22.305,"t":"2026-10-06T18:30:00Z","v":182177,"vw":22.506052},{"c":22.66,"h":22.72,"l":22.4006,"n":848,"o":22.6,"t":"2026-10-06T18:45:00Z","v":80314,"vw":22.59824},{"c":22.6,"h":22.73,"l":22.575,"n":678,"o":22.66,"t":"2026-10-06T19:00:00Z","v":39565,"vw":22.642012},{"c":22.295,"h":22.735,"l":22.29,"n":930,"o":22.63,"t":"2026-10-06T19:15:00Z","v":44598,"vw":22.53722},{"c":22.47,"h":22.5699,"l":22.32,"n":921,"o":22.34,"t":"2026-10-06T19:30:00Z","v":51029,"vw":22.453565},{"c":22.66,"h":22.66,"l":22.37,"n":2301,"o":22.45,"t":"2026-10-06T19:45:00Z","v":173423,"vw":22.505052},{"c":22.4402,"h":22.83,"l":22.4402,"n":56,"o":22.66,"t":"2026-10-06T20:00:00Z","v":144361,"vw":22.667691},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-06T20:15:00Z","v":900,"vw":22.83},{"c":22.66,"h":22.83,"l":22.66,"n":12,"o":22.82,"t":"2026-10-06T20:30:00Z","v":2600,"vw":22.813182},{"c":22.82,"h":22.82,"l":22.82,"n":13,"o":22.82,"t":"2026-10-06T20:45:00Z","v":1596,"vw":22.82},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-06T21:00:00Z","v":130,"vw":22.83},{"c":22.83,"h":22.83,"l":22.79,"n":3,"o":22.79,"t":"2026-10-06T21:45:00Z","v":899,"vw":22.81772},{"c":22.5511,"h":22.5511,"l":22.5511,"n":1,"o":22.5511,"t":"2026-10-06T22:15:00Z","v":100,"vw":22.5511},{"c":22.83,"h":22.83,"l":22.82,"n":5,"o":22.82,"t":"2026-10-06T22:45:00Z","v":501,"vw":22.826161},{"c":22.8258,"h":22.8258,"l":22.8258,"n":1,"o":22.8258,"t":"2026-10-06T23:30:00Z","v":1000,"vw":22.8258},{"c":22.83,"h":22.83,"l":22.83,"n":3,"o":22.83,"t":"2026-10-06T23:45:00Z","v":385,"vw":22.83},{"c":22.52,"h":22.89,"l":22.52,"n":11,"o":22.89,"t":"2026-10-07T08:00:00Z","v":660,"vw":22.70408},{"c":22.52,"h":22.53,"l":22.51,"n":12,"o":22.51,"t":"2026-10-07T08:45:00Z","v":1334,"vw":22.519735},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-07T09:15:00Z","v":333,"vw":22.52},{"c":22.62,"h":22.62,"l":22.62,"n":5,"o":22.62,"t":"2026-10-07T09:30:00Z","v":545,"vw":22.62},{"c":22.5,"h":22.51,"l":22.5,"n":4,"o":22.51,"t":"2026-10-07T09:45:00Z","v":803,"vw":22.50375},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-10-07T10:45:00Z","v":120,"vw":22.38},{"c":22.63,"h":22.83,"l":22.5256,"n":3,"o":22.83,"t":"2026-10-07T11:00:00Z","v":322,"vw":22.652557},{"c":22.5999,"h":22.5999,"l":22.56,"n":49,"o":22.56,"t":"2026-10-07T11:15:00Z","v":7010,"vw":22.584848},{"c":22,"h":22.35,"l":21.99,"n":40,"o":22.35,"t":"2026-10-07T11:30:00Z","v":9992,"vw":22.04022},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-07T11:45:00Z","v":100,"vw":22.14},{"c":22.1,"h":22.15,"l":22.1,"n":5,"o":22.15,"t":"2026-10-07T12:00:00Z","v":691,"vw":22.113991},{"c":22.046,"h":22.05,"l":22.0115,"n":3,"o":22.0115,"t":"2026-10-07T12:30:00Z","v":1900,"vw":22.036329},{"c":22.01,"h":22.0379,"l":22.01,"n":2,"o":22.0379,"t":"2026-10-07T12:45:00Z","v":1300,"vw":22.027169},{"c":22.16,"h":22.22,"l":22.16,"n":28,"o":22.19,"t":"2026-10-07T13:00:00Z","v":3435,"vw":22.191321},{"c":22.5148,"h":22.5148,"l":22.5148,"n":1,"o":22.5148,"t":"2026-10-07T13:15:00Z","v":100,"vw":22.5148},{"c":21.44,"h":22.175,"l":21.105,"n":831,"o":22.01,"t":"2026-10-07T13:30:00Z","v":66222,"vw":21.689599},{"c":21.47,"h":21.54,"l":21.29,"n":328,"o":21.425,"t":"2026-10-07T13:45:00Z","v":13456,"vw":21.395042},{"c":21.335,"h":21.6,"l":21.335,"n":241,"o":21.485,"t":"2026-10-07T14:00:00Z","v":10136,"vw":21.441761},{"c":21.69,"h":21.79,"l":21.335,"n":464,"o":21.37,"t":"2026-10-07T14:15:00Z","v":19396,"vw":21.594093},{"c":21.53,"h":21.74,"l":21.48,"n":472,"o":21.69,"t":"2026-10-07T14:30:00Z","v":35877,"vw":21.577288},{"c":21.56,"h":21.66,"l":21.5,"n":340,"o":21.5,"t":"2026-10-07T14:45:00Z","v":19558,"vw":21.592003},{"c":21.63,"h":21.64,"l":21.46,"n":359,"o":21.59,"t":"2026-10-07T15:00:00Z","v":15233,"vw":21.552846},{"c":21.6,"h":21.62,"l":21.56,"n":294,"o":21.59,"t":"2026-10-07T15:15:00Z","v":13918,"vw":21.599577},{"c":21.61,"h":21.705,"l":21.57,"n":389,"o":21.61,"t":"2026-10-07T15:30:00Z","v":20732,"vw":21.645568},{"c":21.585,"h":21.62,"l":21.56,"n":255,"o":21.6,"t":"2026-10-07T15:45:00Z","v":11232,"vw":21.601422},{"c":21.51,"h":21.6,"l":21.46,"n":370,"o":21.575,"t":"2026-10-07T16:00:00Z","v":19919,"vw":21.53437},{"c":21.63,"h":21.65,"l":21.515,"n":373,"o":21.53,"t":"2026-10-07T16:15:00Z","v":14515,"vw":21.588734},{"c":21.5,"h":21.57,"l":21.425,"n":294,"o":21.55,"t":"2026-10-07T16:30:00Z","v":15119,"vw":21.487928},{"c":21.405,"h":21.53,"l":21.385,"n":339,"o":21.53,"t":"2026-10-07T16:45:00Z","v":15219,"vw":21.452017},{"c":21.68,"h":21.69,"l":21.44,"n":521,"o":21.44,"t":"2026-10-07T17:00:00Z","v":18849,"vw":21.57477},{"c":21.49,"h":21.68,"l":21.455,"n":392,"o":21.625,"t":"2026-10-07T17:15:00Z","v":19319,"vw":21.557272},{"c":21.53,"h":21.54,"l":21.44,"n":299,"o":21.46,"t":"2026-10-07T17:30:00Z","v":14078,"vw":21.490008},{"c":21.43,"h":21.53,"l":21.395,"n":219,"o":21.53,"t":"2026-10-07T17:45:00Z","v":8997,"vw":21.451245},{"c":21.615,"h":21.67,"l":21.3768,"n":382,"o":21.395,"t":"2026-10-07T18:00:00Z","v":26445,"vw":21.508356},{"c":21.86,"h":21.905,"l":21.6,"n":342,"o":21.625,"t":"2026-10-07T18:15:00Z","v":20301,"vw":21.711193},{"c":21.945,"h":21.975,"l":21.81,"n":523,"o":21.85,"t":"2026-10-07T18:30:00Z","v":21186,"vw":21.911941},{"c":21.83,"h":21.96,"l":21.83,"n":296,"o":21.92,"t":"2026-10-07T18:45:00Z","v":11998,"vw":21.913626},{"c":22,"h":22.1199,"l":21.855,"n":489,"o":21.855,"t":"2026-10-07T19:00:00Z","v":17585,"vw":21.970036},{"c":21.89,"h":22.06,"l":21.89,"n":627,"o":22.04,"t":"2026-10-07T19:15:00Z","v":21310,"vw":21.9795},{"c":21.9,"h":21.9871,"l":21.83,"n":607,"o":21.91,"t":"2026-10-07T19:30:00Z","v":22824,"vw":21.887375},{"c":21.84,"h":21.92,"l":21.74,"n":2032,"o":21.89,"t":"2026-10-07T19:45:00Z","v":107721,"vw":21.812633},{"c":21.85,"h":21.85,"l":21.85,"n":20,"o":21.85,"t":"2026-10-07T20:00:00Z","v":91419,"vw":21.85},{"c":21.8,"h":22.24,"l":21.8,"n":4,"o":21.8,"t":"2026-10-07T20:30:00Z","v":520,"vw":22.069787},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-07T21:45:00Z","v":316,"vw":21.92},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-07T22:15:00Z","v":300,"vw":22.11},{"c":22.2403,"h":22.2403,"l":22.2403,"n":1,"o":22.2403,"t":"2026-10-07T22:30:00Z","v":100,"vw":22.2403},{"c":21.8,"h":21.8,"l":21.8,"n":4,"o":21.8,"t":"2026-10-07T23:00:00Z","v":201,"vw":21.8},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-08T09:15:00Z","v":200,"vw":21.77},{"c":21.45,"h":21.49,"l":21.45,"n":11,"o":21.49,"t":"2026-10-08T11:00:00Z","v":2005,"vw":21.466101},{"c":21.3,"h":21.31,"l":21.3,"n":3,"o":21.31,"t":"2026-10-08T11:30:00Z","v":510,"vw":21.302},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-08T11:45:00Z","v":125,"vw":21.48},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-08T12:00:00Z","v":400,"vw":21.3},{"c":21.2504,"h":21.35,"l":21.2504,"n":3,"o":21.35,"t":"2026-10-08T12:15:00Z","v":1300,"vw":21.273402},{"c":21.58,"h":21.58,"l":21.45,"n":27,"o":21.5,"t":"2026-10-08T12:30:00Z","v":3661,"vw":21.506837},{"c":21.2761,"h":21.2761,"l":21.2761,"n":1,"o":21.2761,"t":"2026-10-08T12:45:00Z","v":1000,"vw":21.2761},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-08T13:00:00Z","v":155,"vw":21.43},{"c":21.22,"h":21.7,"l":21.135,"n":446,"o":21.57,"t":"2026-10-08T13:30:00Z","v":25414,"vw":21.422323},{"c":21.115,"h":21.3399,"l":21.035,"n":452,"o":21.22,"t":"2026-10-08T13:45:00Z","v":15682,"vw":21.143276},{"c":21.195,"h":21.32,"l":21.0782,"n":328,"o":21.0782,"t":"2026-10-08T14:00:00Z","v":9720,"vw":21.168116},{"c":21.27,"h":21.4,"l":21.15,"n":280,"o":21.195,"t":"2026-10-08T14:15:00Z","v":7327,"vw":21.293352},{"c":21.2201,"h":21.33,"l":21.19,"n":388,"o":21.295,"t":"2026-10-08T14:30:00Z","v":9476,"vw":21.252946},{"c":21.02,"h":21.2,"l":20.99,"n":627,"o":21.18,"t":"2026-10-08T14:45:00Z","v":28668,"vw":21.054706},{"c":20.965,"h":21.03,"l":20.91,"n":509,"o":21.03,"t":"2026-10-08T15:00:00Z","v":18331,"vw":20.962364},{"c":20.84,"h":20.95,"l":20.69,"n":595,"o":20.95,"t":"2026-10-08T15:15:00Z","v":38824,"vw":20.871983},{"c":20.635,"h":20.9064,"l":20.42,"n":968,"o":20.9064,"t":"2026-10-08T15:30:00Z","v":54653,"vw":20.573525},{"c":20.9369,"h":21.0199,"l":20.62,"n":729,"o":20.645,"t":"2026-10-08T15:45:00Z","v":48406,"vw":20.864462},{"c":20.93,"h":20.98,"l":20.885,"n":541,"o":20.9111,"t":"2026-10-08T16:00:00Z","v":36797,"vw":20.931828},{"c":21.17,"h":21.365,"l":20.91,"n":458,"o":20.945,"t":"2026-10-08T16:15:00Z","v":32266,"vw":21.164093},{"c":21.02,"h":21.23,"l":21,"n":220,"o":21.23,"t":"2026-10-08T16:30:00Z","v":16172,"vw":21.076313},{"c":21.08,"h":21.15,"l":20.89,"n":945,"o":21,"t":"2026-10-08T16:45:00Z","v":98805,"vw":20.995368},{"c":21.215,"h":21.215,"l":20.85,"n":429,"o":21.05,"t":"2026-10-08T17:00:00Z","v":21178,"vw":21.036271},{"c":21,"h":21.19,"l":20.89,"n":360,"o":21.17,"t":"2026-10-08T17:15:00Z","v":15792,"vw":21.069773},{"c":21.03,"h":21.03,"l":20.81,"n":304,"o":21.005,"t":"2026-10-08T17:30:00Z","v":15305,"vw":20.966377},{"c":20.93,"h":20.97,"l":20.86,"n":301,"o":20.96,"t":"2026-10-08T17:45:00Z","v":8360,"vw":20.927107},{"c":20.965,"h":20.99,"l":20.9,"n":218,"o":20.92,"t":"2026-10-08T18:00:00Z","v":11126,"vw":20.940728},{"c":20.95,"h":21.08,"l":20.885,"n":423,"o":20.965,"t":"2026-10-08T18:15:00Z","v":28072,"vw":20.960947},{"c":20.65,"h":20.94,"l":20.65,"n":414,"o":20.94,"t":"2026-10-08T18:30:00Z","v":27825,"vw":20.773806},{"c":20.53,"h":20.62,"l":20.51,"n":644,"o":20.62,"t":"2026-10-08T18:45:00Z","v":33379,"vw":20.578649},{"c":20.5003,"h":20.575,"l":20.45,"n":442,"o":20.53,"t":"2026-10-08T19:00:00Z","v":20410,"vw":20.510124},{"c":20.82,"h":20.85,"l":20.445,"n":678,"o":20.49,"t":"2026-10-08T19:15:00Z","v":39165,"vw":20.748039},{"c":20.885,"h":20.93,"l":20.775,"n":1030,"o":20.84,"t":"2026-10-08T19:30:00Z","v":47679,"vw":20.859601},{"c":21.19,"h":21.19,"l":20.89,"n":2716,"o":20.89,"t":"2026-10-08T19:45:00Z","v":205094,"vw":21.068503},{"c":21.16,"h":21.17,"l":21.16,"n":26,"o":21.17,"t":"2026-10-08T20:00:00Z","v":138339,"vw":21.160041},{"c":21.07,"h":21.07,"l":21.07,"n":11,"o":21.07,"t":"2026-10-08T21:30:00Z","v":300,"vw":21.07},{"c":21.288,"h":21.288,"l":21.14,"n":29,"o":21.15,"t":"2026-10-08T23:00:00Z","v":651,"vw":21.219996},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-08T23:30:00Z","v":140,"vw":21.5},{"c":21.6,"h":21.6,"l":21.6,"n":12,"o":21.6,"t":"2026-10-09T08:00:00Z","v":1212,"vw":21.6},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-09T08:15:00Z","v":1169,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-09T09:00:00Z","v":101,"vw":21.58},{"c":21.8898,"h":21.8898,"l":21.8898,"n":3,"o":21.8898,"t":"2026-10-09T11:30:00Z","v":280,"vw":21.8898},{"c":21.82,"h":21.87,"l":21.75,"n":41,"o":21.75,"t":"2026-10-09T11:45:00Z","v":3500,"vw":21.819491},{"c":21.8258,"h":21.8362,"l":21.8258,"n":2,"o":21.8362,"t":"2026-10-09T12:00:00Z","v":266,"vw":21.82971},{"c":21.84,"h":21.84,"l":21.82,"n":4,"o":21.82,"t":"2026-10-09T12:15:00Z","v":500,"vw":21.835585},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-09T12:30:00Z","v":885,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":3,"o":21.62,"t":"2026-10-09T12:45:00Z","v":423,"vw":21.62},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-10-09T13:00:00Z","v":130,"vw":21.54},{"c":21.5,"h":21.56,"l":21.5,"n":15,"o":21.5,"t":"2026-10-09T13:15:00Z","v":3500,"vw":21.510796},{"c":20.895,"h":21.78,"l":20.8429,"n":382,"o":21.78,"t":"2026-10-09T13:30:00Z","v":39499,"vw":21.282321},{"c":20.92,"h":20.92,"l":20.61,"n":470,"o":20.76,"t":"2026-10-09T13:45:00Z","v":28499,"vw":20.760825},{"c":20.83,"h":21,"l":20.74,"n":285,"o":20.94,"t":"2026-10-09T14:00:00Z","v":22559,"vw":20.856596},{"c":20.86,"h":20.88,"l":20.75,"n":126,"o":20.825,"t":"2026-10-09T14:15:00Z","v":6606,"vw":20.824242},{"c":20.97,"h":20.9713,"l":20.78,"n":230,"o":20.905,"t":"2026-10-09T14:30:00Z","v":10198,"vw":20.855917},{"c":20.99,"h":21.05,"l":20.8201,"n":195,"o":20.93,"t":"2026-10-09T14:45:00Z","v":7678,"vw":20.943849},{"c":20.77,"h":20.9945,"l":20.7,"n":214,"o":20.9401,"t":"2026-10-09T15:00:00Z","v":10114,"vw":20.878544},{"c":20.7127,"h":20.9,"l":20.71,"n":260,"o":20.81,"t":"2026-10-09T15:15:00Z","v":11657,"vw":20.834587},{"c":20.66,"h":20.82,"l":20.63,"n":360,"o":20.73,"t":"2026-10-09T15:30:00Z","v":21251,"vw":20.705449},{"c":20.56,"h":20.69,"l":20.56,"n":326,"o":20.6449,"t":"2026-10-09T15:45:00Z","v":12128,"vw":20.628126},{"c":20.59,"h":20.65,"l":20.53,"n":425,"o":20.56,"t":"2026-10-09T16:00:00Z","v":37961,"vw":20.570221},{"c":20.71,"h":20.74,"l":20.575,"n":242,"o":20.575,"t":"2026-10-09T16:15:00Z","v":13585,"vw":20.660465},{"c":20.65,"h":20.76,"l":20.6,"n":230,"o":20.73,"t":"2026-10-09T16:30:00Z","v":8702,"vw":20.66612},{"c":20.56,"h":20.675,"l":20.53,"n":281,"o":20.635,"t":"2026-10-09T16:45:00Z","v":18000,"vw":20.591083},{"c":20.56,"h":20.57,"l":20.51,"n":211,"o":20.57,"t":"2026-10-09T17:00:00Z","v":11801,"vw":20.52379},{"c":20.53,"h":20.56,"l":20.48,"n":318,"o":20.56,"t":"2026-10-09T17:15:00Z","v":13133,"vw":20.518926},{"c":20.59,"h":20.61,"l":20.52,"n":243,"o":20.53,"t":"2026-10-09T17:30:00Z","v":16415,"vw":20.562441},{"c":20.74,"h":20.8,"l":20.57,"n":274,"o":20.57,"t":"2026-10-09T17:45:00Z","v":10363,"vw":20.689457},{"c":20.8,"h":20.86,"l":20.7,"n":317,"o":20.72,"t":"2026-10-09T18:00:00Z","v":14222,"vw":20.760606},{"c":20.6353,"h":20.83,"l":20.6353,"n":182,"o":20.79,"t":"2026-10-09T18:15:00Z","v":6645,"vw":20.742586},{"c":20.75,"h":20.75,"l":20.62,"n":244,"o":20.62,"t":"2026-10-09T18:30:00Z","v":8935,"vw":20.681554},{"c":20.76,"h":20.92,"l":20.76,"n":295,"o":20.76,"t":"2026-10-09T18:45:00Z","v":11775,"vw":20.815634},{"c":20.7901,"h":20.83,"l":20.76,"n":289,"o":20.77,"t":"2026-10-09T19:00:00Z","v":11447,"vw":20.8},{"c":20.915,"h":20.96,"l":20.799,"n":465,"o":20.8,"t":"2026-10-09T19:15:00Z","v":22748,"vw":20.888554},{"c":21.1,"h":21.1,"l":20.915,"n":508,"o":20.93,"t":"2026-10-09T19:30:00Z","v":15204,"vw":20.989833},{"c":20.92,"h":21.08,"l":20.89,"n":1543,"o":21.08,"t":"2026-10-09T19:45:00Z","v":81137,"vw":20.951414},{"c":20.5,"h":20.92,"l":20.5,"n":25,"o":20.89,"t":"2026-10-09T20:00:00Z","v":88152,"vw":20.916479},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-09T21:15:00Z","v":285,"vw":20.51},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-09T22:15:00Z","v":155,"vw":20.5},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-10-09T23:15:00Z","v":200,"vw":20.92},{"c":20.91,"h":20.91,"l":20.91,"n":18,"o":20.91,"t":"2026-10-12T08:15:00Z","v":199,"vw":20.91},{"c":20.6,"h":20.76,"l":20.6,"n":4,"o":20.76,"t":"2026-10-12T11:00:00Z","v":462,"vw":20.649908},{"c":21.22,"h":21.22,"l":20.81,"n":2,"o":20.81,"t":"2026-10-12T12:30:00Z","v":200,"vw":21.015},{"c":20.63,"h":20.6707,"l":20.63,"n":10,"o":20.6707,"t":"2026-10-12T13:00:00Z","v":655,"vw":20.639659},{"c":21.04,"h":21.04,"l":21.04,"n":3,"o":21.04,"t":"2026-10-12T13:15:00Z","v":104,"vw":21.04},{"c":20.745,"h":20.795,"l":20.3,"n":469,"o":20.73,"t":"2026-10-12T13:30:00Z","v":28008,"vw":20.620274},{"c":20.31,"h":20.7,"l":20.31,"n":328,"o":20.7,"t":"2026-10-12T13:45:00Z","v":18800,"vw":20.433622},{"c":20.275,"h":20.4201,"l":20.02,"n":594,"o":20.3,"t":"2026-10-12T14:00:00Z","v":38823,"vw":20.186953},{"c":20.17,"h":20.3809,"l":20.08,"n":371,"o":20.3703,"t":"2026-10-12T14:15:00Z","v":25899,"vw":20.21392},{"c":20.265,"h":20.29,"l":20.11,"n":279,"o":20.17,"t":"2026-10-12T14:30:00Z","v":12882,"vw":20.198974},{"c":20.22,"h":20.265,"l":20.1713,"n":190,"o":20.18,"t":"2026-10-12T14:45:00Z","v":6561,"vw":20.217803},{"c":20.26,"h":20.2953,"l":20.19,"n":246,"o":20.24,"t":"2026-10-12T15:00:00Z","v":8570,"vw":20.266322},{"c":20.25,"h":20.25,"l":20.13,"n":264,"o":20.25,"t":"2026-10-12T15:15:00Z","v":16593,"vw":20.190545},{"c":20.225,"h":20.31,"l":20.21,"n":245,"o":20.255,"t":"2026-10-12T15:30:00Z","v":15302,"vw":20.249861},{"c":20.1928,"h":20.27,"l":20.165,"n":366,"o":20.255,"t":"2026-10-12T15:45:00Z","v":33473,"vw":20.213684},{"c":20.15,"h":20.19,"l":20.13,"n":334,"o":20.1382,"t":"2026-10-12T16:00:00Z","v":19659,"vw":20.1606},{"c":20.14,"h":20.16,"l":20.12,"n":218,"o":20.135,"t":"2026-10-12T16:15:00Z","v":7217,"vw":20.13803},{"c":20.1016,"h":20.175,"l":20.1016,"n":202,"o":20.1563,"t":"2026-10-12T16:30:00Z","v":9071,"vw":20.146206},{"c":20.1,"h":20.14,"l":20.02,"n":377,"o":20.1,"t":"2026-10-12T16:45:00Z","v":17751,"vw":20.080372},{"c":20.215,"h":20.27,"l":20.105,"n":280,"o":20.105,"t":"2026-10-12T17:00:00Z","v":12186,"vw":20.190195},{"c":20.15,"h":20.24,"l":20.14,"n":206,"o":20.2041,"t":"2026-10-12T17:15:00Z","v":9362,"vw":20.205077},{"c":20.11,"h":20.185,"l":20.0883,"n":233,"o":20.167,"t":"2026-10-12T17:30:00Z","v":8416,"vw":20.129367},{"c":20.1074,"h":20.125,"l":20.09,"n":170,"o":20.11,"t":"2026-10-12T17:45:00Z","v":4990,"vw":20.102687},{"c":19.88,"h":20.1801,"l":19.8405,"n":956,"o":20.08,"t":"2026-10-12T18:00:00Z","v":48419,"vw":19.98659},{"c":20.09,"h":20.09,"l":19.84,"n":705,"o":19.8748,"t":"2026-10-12T18:15:00Z","v":96115,"vw":19.992412},{"c":19.945,"h":20.08,"l":19.945,"n":496,"o":20.08,"t":"2026-10-12T18:30:00Z","v":38787,"vw":20.011559},{"c":19.9402,"h":19.99,"l":19.9,"n":432,"o":19.9,"t":"2026-10-12T18:45:00Z","v":22736,"vw":19.95448},{"c":19.96,"h":20.08,"l":19.93,"n":549,"o":19.94,"t":"2026-10-12T19:00:00Z","v":35007,"vw":19.974005},{"c":19.88,"h":20.01,"l":19.8505,"n":626,"o":19.965,"t":"2026-10-12T19:15:00Z","v":35968,"vw":19.923495},{"c":19.965,"h":19.9884,"l":19.87,"n":633,"o":19.885,"t":"2026-10-12T19:30:00Z","v":62933,"vw":19.932969},{"c":19.85,"h":20.005,"l":19.85,"n":1865,"o":19.95,"t":"2026-10-12T19:45:00Z","v":109119,"vw":19.928646},{"c":19.8422,"h":19.86,"l":19.8422,"n":32,"o":19.86,"t":"2026-10-12T20:00:00Z","v":106086,"vw":19.859889},{"c":20,"h":20,"l":19.86,"n":9,"o":19.86,"t":"2026-10-12T20:30:00Z","v":566,"vw":19.918989},{"c":20.01,"h":20.01,"l":20.01,"n":6,"o":20.01,"t":"2026-10-12T22:30:00Z","v":240,"vw":20.01},{"c":19.96,"h":19.96,"l":19.96,"n":2,"o":19.96,"t":"2026-10-12T23:00:00Z","v":128,"vw":19.96},{"c":19.8,"h":19.88,"l":19.77,"n":34,"o":19.8,"t":"2026-10-13T08:00:00Z","v":1370,"vw":19.811361},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-10-13T08:45:00Z","v":273,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":27,"o":19.8,"t":"2026-10-13T10:15:00Z","v":640,"vw":19.8},{"c":19.8,"h":19.87,"l":19.8,"n":9,"o":19.87,"t":"2026-10-13T10:45:00Z","v":697,"vw":19.85152},{"c":19.73,"h":19.79,"l":19.73,"n":13,"o":19.79,"t":"2026-10-13T11:00:00Z","v":715,"vw":19.76588},{"c":19.85,"h":19.85,"l":19.69,"n":8,"o":19.7,"t":"2026-10-13T11:30:00Z","v":543,"vw":19.746667},{"c":19.67,"h":19.68,"l":19.67,"n":5,"o":19.67,"t":"2026-10-13T11:45:00Z","v":536,"vw":19.673086},{"c":19.8822,"h":19.8822,"l":19.66,"n":2,"o":19.66,"t":"2026-10-13T12:00:00Z","v":350,"vw":19.786971},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-13T12:15:00Z","v":101,"vw":19.8},{"c":19.65,"h":19.65,"l":19.65,"n":12,"o":19.65,"t":"2026-10-13T12:30:00Z","v":241,"vw":19.65},{"c":19.7,"h":19.7,"l":19.59,"n":13,"o":19.66,"t":"2026-10-13T12:45:00Z","v":2476,"vw":19.646405},{"c":19.4593,"h":19.54,"l":19.4593,"n":29,"o":19.54,"t":"2026-10-13T13:00:00Z","v":844,"vw":19.502734},{"c":19.4,"h":19.43,"l":19.4,"n":7,"o":19.43,"t":"2026-10-13T13:15:00Z","v":856,"vw":19.415733},{"c":19.55,"h":19.61,"l":19.1,"n":710,"o":19.42,"t":"2026-10-13T13:30:00Z","v":70938,"vw":19.382309},{"c":19.53,"h":19.57,"l":19.3,"n":538,"o":19.55,"t":"2026-10-13T13:45:00Z","v":43482,"vw":19.41651},{"c":19.525,"h":19.5755,"l":19.4,"n":304,"o":19.55,"t":"2026-10-13T14:00:00Z","v":20817,"vw":19.503376},{"c":19.455,"h":19.68,"l":19.45,"n":743,"o":19.53,"t":"2026-10-13T14:15:00Z","v":45261,"vw":19.593764},{"c":19.44,"h":19.49,"l":19.39,"n":282,"o":19.485,"t":"2026-10-13T14:30:00Z","v":13568,"vw":19.418147},{"c":19.33,"h":19.44,"l":19.3,"n":389,"o":19.44,"t":"2026-10-13T14:45:00Z","v":18372,"vw":19.356146},{"c":19.53,"h":19.53,"l":19.36,"n":409,"o":19.38,"t":"2026-10-13T15:00:00Z","v":18998,"vw":19.448338},{"c":19.58,"h":19.63,"l":19.51,"n":416,"o":19.53,"t":"2026-10-13T15:15:00Z","v":19072,"vw":19.573497},{"c":19.385,"h":19.58,"l":19.38,"n":527,"o":19.561,"t":"2026-10-13T15:30:00Z","v":36838,"vw":19.509435},{"c":19.465,"h":19.4656,"l":19.33,"n":357,"o":19.37,"t":"2026-10-13T15:45:00Z","v":15610,"vw":19.394043},{"c":19.52,"h":19.575,"l":19.45,"n":396,"o":19.45,"t":"2026-10-13T16:00:00Z","v":13688,"vw":19.520039},{"c":19.525,"h":19.525,"l":19.4819,"n":224,"o":19.52,"t":"2026-10-13T16:15:00Z","v":6490,"vw":19.511512},{"c":19.62,"h":19.66,"l":19.525,"n":454,"o":19.525,"t":"2026-10-13T16:30:00Z","v":28025,"vw":19.597841},{"c":19.55,"h":19.645,"l":19.55,"n":280,"o":19.63,"t":"2026-10-13T16:45:00Z","v":16670,"vw":19.60828},{"c":19.4866,"h":19.5,"l":19.46,"n":226,"o":19.47,"t":"2026-10-13T17:00:00Z","v":8775,"vw":19.482867},{"c":19.52,"h":19.62,"l":19.46,"n":241,"o":19.47,"t":"2026-10-13T17:15:00Z","v":11954,"vw":19.551388},{"c":19.555,"h":19.56,"l":19.525,"n":194,"o":19.525,"t":"2026-10-13T17:30:00Z","v":8703,"vw":19.54902},{"c":19.555,"h":19.555,"l":19.45,"n":287,"o":19.52,"t":"2026-10-13T17:45:00Z","v":10378,"vw":19.488156},{"c":19.63,"h":19.71,"l":19.53,"n":488,"o":19.55,"t":"2026-10-13T18:00:00Z","v":35035,"vw":19.578015},{"c":19.64,"h":19.78,"l":19.59,"n":493,"o":19.6301,"t":"2026-10-13T18:15:00Z","v":21572,"vw":19.704687},{"c":19.59,"h":19.65,"l":19.57,"n":291,"o":19.65,"t":"2026-10-13T18:30:00Z","v":6874,"vw":19.594169},{"c":19.612,"h":19.66,"l":19.61,"n":287,"o":19.61,"t":"2026-10-13T18:45:00Z","v":7251,"vw":19.632883},{"c":19.675,"h":19.69,"l":19.605,"n":419,"o":19.625,"t":"2026-10-13T19:00:00Z","v":23555,"vw":19.642354},{"c":19.7599,"h":19.76,"l":19.65,"n":478,"o":19.68,"t":"2026-10-13T19:15:00Z","v":39879,"vw":19.714555},{"c":19.855,"h":19.88,"l":19.73,"n":997,"o":19.755,"t":"2026-10-13T19:30:00Z","v":87573,"vw":19.800206},{"c":19.72,"h":19.89,"l":19.72,"n":2311,"o":19.855,"t":"2026-10-13T19:45:00Z","v":170789,"vw":19.812801},{"c":19.72,"h":19.72,"l":19.72,"n":48,"o":19.72,"t":"2026-10-13T20:00:00Z","v":153632,"vw":19.72},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-13T20:15:00Z","v":300,"vw":20.12},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-13T20:30:00Z","v":200,"vw":19.72},{"c":19.5941,"h":19.9777,"l":19.5941,"n":2,"o":19.9777,"t":"2026-10-13T22:15:00Z","v":300,"vw":19.721967},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-14T08:00:00Z","v":109,"vw":19.76},{"c":19.22,"h":19.22,"l":19.22,"n":4,"o":19.22,"t":"2026-10-14T09:15:00Z","v":124,"vw":19.22},{"c":19.539,"h":19.539,"l":19.539,"n":1,"o":19.539,"t":"2026-10-14T11:15:00Z","v":602,"vw":19.539},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-14T12:15:00Z","v":100,"vw":19.68},{"c":19.5002,"h":19.5002,"l":19.3,"n":61,"o":19.5,"t":"2026-10-14T12:30:00Z","v":12041,"vw":19.305638},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-14T12:45:00Z","v":102,"vw":19.55},{"c":19.06,"h":19.06,"l":19.06,"n":10,"o":19.06,"t":"2026-10-14T13:15:00Z","v":224,"vw":19.06},{"c":19.235,"h":19.39,"l":19,"n":631,"o":19.09,"t":"2026-10-14T13:30:00Z","v":55911,"vw":19.11229},{"c":18.8761,"h":19.34,"l":18.8,"n":540,"o":19.21,"t":"2026-10-14T13:45:00Z","v":45373,"vw":19.05608},{"c":18.805,"h":18.8999,"l":18.7,"n":795,"o":18.8,"t":"2026-10-14T14:00:00Z","v":72601,"vw":18.771038},{"c":18.81,"h":18.9113,"l":18.7667,"n":578,"o":18.82,"t":"2026-10-14T14:15:00Z","v":41899,"vw":18.823625},{"c":18.81,"h":18.85,"l":18.66,"n":817,"o":18.825,"t":"2026-10-14T14:30:00Z","v":51379,"vw":18.742379},{"c":18.63,"h":18.84,"l":18.6,"n":634,"o":18.77,"t":"2026-10-14T14:45:00Z","v":42595,"vw":18.747446},{"c":18.35,"h":18.63,"l":18.35,"n":1212,"o":18.61,"t":"2026-10-14T15:00:00Z","v":90215,"vw":18.462535},{"c":18.22,"h":18.3932,"l":18.14,"n":1468,"o":18.37,"t":"2026-10-14T15:15:00Z","v":105793,"vw":18.265366},{"c":17.76,"h":18.23,"l":17.705,"n":1137,"o":18.23,"t":"2026-10-14T15:30:00Z","v":77410,"vw":17.938876},{"c":17.735,"h":17.805,"l":17.51,"n":1678,"o":17.77,"t":"2026-10-14T15:45:00Z","v":114554,"vw":17.613384},{"c":17.5712,"h":17.88,"l":17.5,"n":766,"o":17.71,"t":"2026-10-14T16:00:00Z","v":65925,"vw":17.707647},{"c":17.59,"h":17.65,"l":17.51,"n":563,"o":17.57,"t":"2026-10-14T16:15:00Z","v":38470,"vw":17.574021},{"c":17.61,"h":17.66,"l":17.52,"n":670,"o":17.61,"t":"2026-10-14T16:30:00Z","v":39645,"vw":17.594041},{"c":17.605,"h":17.71,"l":17.5428,"n":540,"o":17.653,"t":"2026-10-14T16:45:00Z","v":31310,"vw":17.629026},{"c":17.2975,"h":17.71,"l":17.26,"n":1136,"o":17.63,"t":"2026-10-14T17:00:00Z","v":72802,"vw":17.404351},{"c":17.31,"h":17.39,"l":17.24,"n":789,"o":17.295,"t":"2026-10-14T17:15:00Z","v":45069,"vw":17.334217},{"c":17.42,"h":17.4799,"l":17.26,"n":711,"o":17.335,"t":"2026-10-14T17:30:00Z","v":47578,"vw":17.344972},{"c":17.22,"h":17.42,"l":17.205,"n":640,"o":17.39,"t":"2026-10-14T17:45:00Z","v":37144,"vw":17.3234},{"c":17.3498,"h":17.35,"l":17.122,"n":758,"o":17.18,"t":"2026-10-14T18:00:00Z","v":43599,"vw":17.214985},{"c":17.285,"h":17.335,"l":17.26,"n":523,"o":17.335,"t":"2026-10-14T18:15:00Z","v":37928,"vw":17.282758},{"c":17.165,"h":17.28,"l":17.14,"n":631,"o":17.28,"t":"2026-10-14T18:30:00Z","v":26701,"vw":17.173205},{"c":17.195,"h":17.22,"l":17.15,"n":625,"o":17.1794,"t":"2026-10-14T18:45:00Z","v":39371,"vw":17.193194},{"c":17.275,"h":17.34,"l":17.125,"n":971,"o":17.19,"t":"2026-10-14T19:00:00Z","v":56873,"vw":17.236348},{"c":17.615,"h":17.7,"l":17.27,"n":1426,"o":17.275,"t":"2026-10-14T19:15:00Z","v":105404,"vw":17.549599},{"c":17.62,"h":17.77,"l":17.59,"n":1623,"o":17.6,"t":"2026-10-14T19:30:00Z","v":108673,"vw":17.660217},{"c":17.65,"h":17.685,"l":17.53,"n":3916,"o":17.65,"t":"2026-10-14T19:45:00Z","v":278354,"vw":17.620771},{"c":17.7,"h":17.7,"l":17.3001,"n":30,"o":17.65,"t":"2026-10-14T20:00:00Z","v":105039,"vw":17.648952},{"c":17.7,"h":17.72,"l":17.7,"n":28,"o":17.72,"t":"2026-10-14T20:30:00Z","v":953,"vw":17.708669},{"c":17.73,"h":17.73,"l":17.6927,"n":22,"o":17.6927,"t":"2026-10-14T20:45:00Z","v":952,"vw":17.705397},{"c":17.75,"h":17.75,"l":17.75,"n":22,"o":17.75,"t":"2026-10-14T21:00:00Z","v":587,"vw":17.75},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-14T21:15:00Z","v":220,"vw":17.7},{"c":17.7,"h":17.71,"l":17.7,"n":20,"o":17.71,"t":"2026-10-14T21:30:00Z","v":817,"vw":17.702222},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-14T21:45:00Z","v":524,"vw":17.65},{"c":17.64,"h":17.65,"l":17.64,"n":9,"o":17.65,"t":"2026-10-14T22:00:00Z","v":693,"vw":17.641618},{"c":17.2,"h":17.39,"l":17.2,"n":57,"o":17.382,"t":"2026-10-14T22:30:00Z","v":3149,"vw":17.283434},{"c":17.2,"h":17.2,"l":17.2,"n":5,"o":17.2,"t":"2026-10-14T22:45:00Z","v":2633,"vw":17.2},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-14T23:00:00Z","v":200,"vw":17.54},{"c":17.197,"h":17.197,"l":17.197,"n":2,"o":17.197,"t":"2026-10-14T23:15:00Z","v":368,"vw":17.197},{"c":17.3101,"h":17.3101,"l":17.3101,"n":1,"o":17.3101,"t":"2026-10-14T23:30:00Z","v":720,"vw":17.3101},{"c":17.34,"h":17.4,"l":17.34,"n":27,"o":17.34,"t":"2026-10-15T08:00:00Z","v":2402,"vw":17.368802},{"c":16.98,"h":17.62,"l":16.98,"n":85,"o":17.54,"t":"2026-10-15T11:00:00Z","v":3748,"vw":17.316391},{"c":17.05,"h":17.1,"l":17.05,"n":2,"o":17.1,"t":"2026-10-15T11:15:00Z","v":581,"vw":17.058606},{"c":17.26,"h":17.26,"l":17.26,"n":6,"o":17.26,"t":"2026-10-15T11:45:00Z","v":250,"vw":17.26},{"c":17.46,"h":17.98,"l":17.46,"n":53,"o":17.75,"t":"2026-10-15T12:30:00Z","v":2044,"vw":17.827428},{"c":17.15,"h":17.93,"l":17.15,"n":8,"o":17.49,"t":"2026-10-15T12:45:00Z","v":1136,"vw":17.74424},{"c":17.15,"h":17.23,"l":17.15,"n":8,"o":17.23,"t":"2026-10-15T13:00:00Z","v":574,"vw":17.184286},{"c":17.1,"h":17.1,"l":17,"n":3,"o":17,"t":"2026-10-15T13:15:00Z","v":651,"vw":17.034426},{"c":17.33,"h":17.4499,"l":16.8,"n":1182,"o":17.17,"t":"2026-10-15T13:30:00Z","v":107590,"vw":17.15982},{"c":17.14,"h":17.35,"l":16.95,"n":625,"o":17.2501,"t":"2026-10-15T13:45:00Z","v":42779,"vw":17.099549},{"c":17.53,"h":17.67,"l":17.09,"n":785,"o":17.1,"t":"2026-10-15T14:00:00Z","v":53398,"vw":17.450336},{"c":17.2358,"h":17.54,"l":17.225,"n":584,"o":17.5,"t":"2026-10-15T14:15:00Z","v":26954,"vw":17.421938},{"c":17.68,"h":17.72,"l":17.2,"n":579,"o":17.24,"t":"2026-10-15T14:30:00Z","v":28258,"vw":17.522025},{"c":17.6,"h":17.6947,"l":17.48,"n":578,"o":17.6947,"t":"2026-10-15T14:45:00Z","v":30668,"vw":17.574763},{"c":17.68,"h":17.77,"l":17.51,"n":554,"o":17.61,"t":"2026-10-15T15:00:00Z","v":20462,"vw":17.636315},{"c":17.7,"h":17.81,"l":17.59,"n":694,"o":17.71,"t":"2026-10-15T15:15:00Z","v":58447,"vw":17.697731},{"c":17.655,"h":17.78,"l":17.63,"n":541,"o":17.7101,"t":"2026-10-15T15:30:00Z","v":28116,"vw":17.693871},{"c":17.77,"h":17.78,"l":17.565,"n":609,"o":17.64,"t":"2026-10-15T15:45:00Z","v":25645,"vw":17.668233},{"c":17.6,"h":17.74,"l":17.565,"n":568,"o":17.74,"t":"2026-10-15T16:00:00Z","v":34042,"vw":17.64799},{"c":17.72,"h":17.77,"l":17.6,"n":629,"o":17.6,"t":"2026-10-15T16:15:00Z","v":27318,"vw":17.695671},{"c":17.78,"h":17.78,"l":17.665,"n":598,"o":17.72,"t":"2026-10-15T16:30:00Z","v":28686,"vw":17.727164},{"c":17.725,"h":17.8194,"l":17.65,"n":361,"o":17.78,"t":"2026-10-15T16:45:00Z","v":11609,"vw":17.721851},{"c":17.79,"h":17.79,"l":17.77,"n":50,"o":17.77,"t":"2026-10-15T18:00:00Z","v":2412,"vw":17.786392},{"c":17.79,"h":17.83,"l":17.77,"n":306,"o":17.79,"t":"2026-10-15T18:15:00Z","v":10110,"vw":17.793113},{"c":17.87,"h":17.93,"l":17.82,"n":500,"o":17.82,"t":"2026-10-15T18:30:00Z","v":22678,"vw":17.882177},{"c":17.88,"h":17.98,"l":17.87,"n":471,"o":17.87,"t":"2026-10-15T18:45:00Z","v":20344,"vw":17.913099},{"c":18.3,"h":18.37,"l":17.89,"n":816,"o":17.89,"t":"2026-10-15T19:00:00Z","v":62645,"vw":18.166394},{"c":18.36,"h":18.49,"l":18.3101,"n":827,"o":18.35,"t":"2026-10-15T19:15:00Z","v":43634,"vw":18.409914},{"c":18.36,"h":18.49,"l":18.2801,"n":1023,"o":18.35,"t":"2026-10-15T19:30:00Z","v":58126,"vw":18.427176},{"c":18.45,"h":18.54,"l":18.355,"n":2364,"o":18.37,"t":"2026-10-15T19:45:00Z","v":118620,"vw":18.43705},{"c":18.45,"h":18.45,"l":18.45,"n":12,"o":18.45,"t":"2026-10-15T20:00:00Z","v":73327,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-15T20:45:00Z","v":579,"vw":18.45},{"c":17.7767,"h":18.6977,"l":17.7767,"n":3,"o":18.6977,"t":"2026-10-15T21:00:00Z","v":222,"vw":18.254912},{"c":18.5897,"h":18.5897,"l":18.5897,"n":1,"o":18.5897,"t":"2026-10-15T21:15:00Z","v":199,"vw":18.5897},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-15T21:45:00Z","v":100,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-15T23:00:00Z","v":200,"vw":18.6},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-10-15T23:15:00Z","v":173,"vw":18.63},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-15T23:45:00Z","v":138,"vw":18.51}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2424953095684803,"strike":29.29174484052533,"iv":0.9874552532833021,"gamma":0.030171294559099438,"theta":-0.013847373358348968,"vega":0.009963227016885554,"rho":0.0015346177371931163,"breakevenPct":59.558293625574315},{"delta":0.15,"premium":0.38320825515947465,"strike":26.946529080675422,"iv":0.9548567542213884,"gamma":0.04133452157598499,"theta":-0.017646622889305814,"vega":0.013152720450281426,"rho":0.002291981881933864,"breakevenPct":47.64849992347323},{"delta":0.2,"premium":0.5284416826003825,"strike":24.79684512428298,"iv":0.9255246653919693,"gamma":0.05185956022944551,"theta":-0.021190057361376673,"vega":0.016149426386233273,"rho":0.003046074238089411,"breakevenPct":36.81948572060164},{"delta":0.25,"premium":0.6957456978967496,"strike":23.601816443594647,"iv":0.9121403441682601,"gamma":0.0592687380497132,"theta":-0.02348451242829828,"vega":0.01820487571701721,"rho":0.0037841925676230953,"breakevenPct":31.267218484556427},{"delta":0.3,"premium":0.8655275381552755,"strike":22.43530192435302,"iv":0.8989563370935634,"gamma":0.06641831453218315,"theta":-0.02567246184472462,"vega":0.0201750497677505,"rho":0.004520278355243511,"breakevenPct":25.882384994642322},{"delta":0.35,"premium":1.0645985401459854,"strike":21.605839416058394,"iv":0.8881401459854015,"gamma":0.0704992700729927,"theta":-0.0266014598540146,"vega":0.021137226277372263,"rho":0.005232338455119912,"breakevenPct":22.476704247457473},{"delta":0.4,"premium":1.2636695421366957,"strike":20.77637690776377,"iv":0.8773239548772396,"gamma":0.07458022561380226,"theta":-0.027530457863304582,"vega":0.02209940278699403,"rho":0.005944398554996313,"breakevenPct":19.07102350027262},{"delta":0.45,"premium":1.4628449573507278,"strike":19.959859508278974,"iv":0.8651126944305068,"gamma":0.07853487205218264,"theta":-0.028316507777220272,"vega":0.022977521324636225,"rho":0.006656557613344731,"breakevenPct":15.735842601997305},{"delta":0.5,"premium":1.6635474159558457,"strike":19.332664325137983,"iv":0.8324985449071751,"gamma":0.08064224786753638,"theta":-0.027011941796287006,"vega":0.02262629202207727,"rho":0.007370163939346421,"breakevenPct":13.431721994023912},{"delta":0.55,"premium":1.8642498745609637,"strike":18.70546914199699,"iv":0.7998843953838434,"gamma":0.08274962368289011,"theta":-0.025707375815353737,"vega":0.022275062719518315,"rho":0.008083770265348112,"breakevenPct":11.127601386050515},{"delta":0.6,"premium":2.0649523331660813,"strike":18.078273958855995,"iv":0.7672702458605117,"gamma":0.08485699949824385,"theta":-0.02440280983442047,"vega":0.02192383341695936,"rho":0.008797376591349802,"breakevenPct":8.823480778077124},{"delta":0.65,"premium":2.277994616419919,"strike":17.456258411843876,"iv":0.7360399730820996,"gamma":0.08623485868102287,"theta":-0.02301803499327052,"vega":0.021439030955585466,"rho":0.009499660147826465,"breakevenPct":6.614008796670955},{"delta":0.7,"premium":2.6368999551368324,"strike":16.8954688200987,"iv":0.7211678331090174,"gamma":0.0789894571556752,"theta":-0.02068515029161059,"vega":0.019375325257963216,"rho":0.01006810276196882,"breakevenPct":5.523332119046627},{"delta":0.75,"premium":2.995805293853746,"strike":16.334679228353522,"iv":0.7062956931359354,"gamma":0.0717440556303275,"theta":-0.01835226558995065,"vega":0.01731161956034096,"rho":0.010636545376111178,"breakevenPct":4.432655441422296},{"delta":0.8,"premium":3.3547106325706597,"strike":15.773889636608343,"iv":0.6914235531628533,"gamma":0.0644986541049798,"theta":-0.01601938088829071,"vega":0.015247913862718706,"rho":0.011204987990253537,"breakevenPct":3.3419787637979645},{"delta":0.85,"premium":3.713615971287573,"strike":15.213100044863168,"iv":0.6765514131897713,"gamma":0.057253252579632125,"theta":-0.013686496186630778,"vega":0.013184208165096457,"rho":0.011773430604395892,"breakevenPct":2.251302086173636}],"put":[{"delta":0.1,"premium":0.29930503380916607,"strike":13.37152516904583,"iv":0.8749891059353869,"gamma":0.03190510894064613,"theta":-0.011548459804658153,"vega":0.009542073628850489,"rho":-0.002149488446580042,"breakevenPct":29.377524931190365},{"delta":0.15,"premium":0.48713373403456045,"strike":14.310668670172802,"iv":0.8968523666416228,"gamma":0.04268647633358377,"theta":-0.01601878287002254,"vega":0.013035687453042823,"rho":-0.0032589083094329272,"breakevenPct":25.31855788147898},{"delta":0.2,"premium":0.6915760869565217,"strike":15.190217391304348,"iv":0.911013043478261,"gamma":0.05227391304347826,"theta":-0.019809782608695654,"vega":0.016071739130434783,"rho":-0.004383820363541784,"breakevenPct":21.671305757170046},{"delta":0.25,"premium":0.9418621281464531,"strike":15.905320366132724,"iv":0.9039192219679634,"gamma":0.058566819221967964,"theta":-0.021726258581235697,"vega":0.017845194508009154,"rho":-0.00555148154690584,"breakevenPct":19.160139178896443},{"delta":0.3,"premium":1.1921481693363845,"strike":16.620423340961096,"iv":0.8968254004576659,"gamma":0.06485972540045766,"theta":-0.023642734553775743,"vega":0.019618649885583525,"rho":-0.006719142730269895,"breakevenPct":16.64897260062284},{"delta":0.35,"premium":1.4424342105263157,"strike":17.335526315789473,"iv":0.8897315789473684,"gamma":0.07115263157894736,"theta":-0.02555921052631579,"vega":0.021392105263157893,"rho":-0.007886803913633951,"breakevenPct":14.137806022349237},{"delta":0.4,"premium":1.8187086092715234,"strike":18.03118101545254,"iv":0.8963439293598234,"gamma":0.07281247240618101,"theta":-0.026488686534216335,"vega":0.02207621412803532,"rho":-0.00917306349705333,"breakevenPct":12.412358691620668},{"delta":0.45,"premium":2.2326158940397356,"strike":18.721026490066226,"iv":0.9070503311258278,"gamma":0.07308841059602648,"theta":-0.027123344370860926,"vega":0.022434933774834437,"rho":-0.010494748576593127,"breakevenPct":10.921606720548413},{"delta":0.5,"premium":2.6465231788079473,"strike":19.410871964679913,"iv":0.9177567328918322,"gamma":0.07336434878587196,"theta":-0.027758002207505517,"vega":0.022793653421633555,"rho":-0.011816433656132925,"breakevenPct":9.430854749476156},{"delta":0.55,"premium":3.1155063291139253,"strike":20.144382911392405,"iv":0.9322537183544304,"gamma":0.07288386075949366,"theta":-0.028282674050632912,"vega":0.022984493670886074,"rho":-0.013191395989602948,"breakevenPct":8.001747259435549},{"delta":0.6,"premium":3.906645569620253,"strike":21.133306962025316,"iv":0.9689230221518987,"gamma":0.06797879746835443,"theta":-0.028164003164556962,"vega":0.022193354430379748,"rho":-0.014877993767294961,"breakevenPct":6.93321776118281},{"delta":0.65,"premium":4.697784810126582,"strike":22.12223101265823,"iv":1.005592325949367,"gamma":0.06307373417721518,"theta":-0.028045332278481012,"vega":0.021402215189873418,"rho":-0.016564591544986976,"breakevenPct":5.86468826293007},{"delta":0.7,"premium":5.928237650200265,"strike":23.531375166889184,"iv":1.0663831775700934,"gamma":0.05608437917222965,"theta":-0.027669959946595463,"vega":0.020109879839786383,"rho":-0.018681219754529844,"breakevenPct":4.899311092982621},{"delta":0.75,"premium":7.585435335652421,"strike":25.356846101757895,"iv":1.1465899824455719,"gamma":0.04768727803279493,"theta":-0.02696701705378184,"vega":0.018420407303439666,"rho":-0.021216804695812146,"breakevenPct":3.990217363017438},{"delta":0.8,"premium":10.380729799422596,"strike":28.330563616407016,"iv":1.2598398361586716,"gamma":0.038414594972752694,"theta":-0.02502549250196384,"vega":0.016090468165436862,"rho":-0.02487545327002577,"breakevenPct":3.0262894814455974},{"delta":0.85,"premium":20.55580836764098,"strike":38.59787220159319,"iv":1.77035407012548,"gamma":0.0228184365725951,"theta":-0.029006000067980115,"vega":0.013516201576419862,"rho":-0.035794023732494316,"breakevenPct":2.5280181850232175}]},"raw":{"call":[{"delta":0.1,"premium":0.2424953095684803,"strike":29.29174484052533,"iv":0.9874552532833021,"gamma":0.030171294559099438,"theta":-0.013847373358348968,"vega":0.009963227016885554,"rho":0.0015346177371931163,"breakevenPct":59.558293625574315},{"delta":0.15,"premium":0.38320825515947465,"strike":26.946529080675422,"iv":0.9548567542213884,"gamma":0.04133452157598499,"theta":-0.017646622889305814,"vega":0.013152720450281426,"rho":0.002291981881933864,"breakevenPct":47.64849992347323},{"delta":0.2,"premium":0.5284416826003825,"strike":24.79684512428298,"iv":0.9255246653919693,"gamma":0.05185956022944551,"theta":-0.021190057361376673,"vega":0.016149426386233273,"rho":0.003046074238089411,"breakevenPct":36.81948572060164},{"delta":0.25,"premium":0.6957456978967496,"strike":23.601816443594647,"iv":0.9121403441682601,"gamma":0.0592687380497132,"theta":-0.02348451242829828,"vega":0.01820487571701721,"rho":0.0037841925676230953,"breakevenPct":31.267218484556427},{"delta":0.3,"premium":0.8655275381552755,"strike":22.43530192435302,"iv":0.8989563370935634,"gamma":0.06641831453218315,"theta":-0.02567246184472462,"vega":0.0201750497677505,"rho":0.004520278355243511,"breakevenPct":25.882384994642322},{"delta":0.35,"premium":1.0645985401459854,"strike":21.605839416058394,"iv":0.8881401459854015,"gamma":0.0704992700729927,"theta":-0.0266014598540146,"vega":0.021137226277372263,"rho":0.005232338455119912,"breakevenPct":22.476704247457473},{"delta":0.4,"premium":1.2636695421366957,"strike":20.77637690776377,"iv":0.8773239548772396,"gamma":0.07458022561380226,"theta":-0.027530457863304582,"vega":0.02209940278699403,"rho":0.005944398554996313,"breakevenPct":19.07102350027262},{"delta":0.45,"premium":1.4628449573507278,"strike":19.959859508278974,"iv":0.8651126944305068,"gamma":0.07853487205218264,"theta":-0.028316507777220272,"vega":0.022977521324636225,"rho":0.006656557613344731,"breakevenPct":15.735842601997305},{"delta":0.5,"premium":1.6635474159558457,"strike":19.332664325137983,"iv":0.8324985449071751,"gamma":0.08064224786753638,"theta":-0.027011941796287006,"vega":0.02262629202207727,"rho":0.007370163939346421,"breakevenPct":13.431721994023912},{"delta":0.55,"premium":1.8642498745609637,"strike":18.70546914199699,"iv":0.7998843953838434,"gamma":0.08274962368289011,"theta":-0.025707375815353737,"vega":0.022275062719518315,"rho":0.008083770265348112,"breakevenPct":11.127601386050515},{"delta":0.6,"premium":2.0649523331660813,"strike":18.078273958855995,"iv":0.7672702458605117,"gamma":0.08485699949824385,"theta":-0.02440280983442047,"vega":0.02192383341695936,"rho":0.008797376591349802,"breakevenPct":8.823480778077124},{"delta":0.65,"premium":2.277994616419919,"strike":17.456258411843876,"iv":0.7360399730820996,"gamma":0.08623485868102287,"theta":-0.02301803499327052,"vega":0.021439030955585466,"rho":0.009499660147826465,"breakevenPct":6.614008796670955},{"delta":0.7,"premium":2.6368999551368324,"strike":16.8954688200987,"iv":0.7211678331090174,"gamma":0.0789894571556752,"theta":-0.02068515029161059,"vega":0.019375325257963216,"rho":0.01006810276196882,"breakevenPct":5.523332119046627},{"delta":0.75,"premium":2.995805293853746,"strike":16.334679228353522,"iv":0.7062956931359354,"gamma":0.0717440556303275,"theta":-0.01835226558995065,"vega":0.01731161956034096,"rho":0.010636545376111178,"breakevenPct":4.432655441422296},{"delta":0.8,"premium":3.3547106325706597,"strike":15.773889636608343,"iv":0.6914235531628533,"gamma":0.0644986541049798,"theta":-0.01601938088829071,"vega":0.015247913862718706,"rho":0.011204987990253537,"breakevenPct":3.3419787637979645},{"delta":0.85,"premium":3.713615971287573,"strike":15.213100044863168,"iv":0.6765514131897713,"gamma":0.057253252579632125,"theta":-0.013686496186630778,"vega":0.013184208165096457,"rho":0.011773430604395892,"breakevenPct":2.251302086173636}],"put":[{"delta":0.1,"premium":0.29930503380916607,"strike":13.37152516904583,"iv":0.8749891059353869,"gamma":0.03190510894064613,"theta":-0.011548459804658153,"vega":0.009542073628850489,"rho":-0.002149488446580042,"breakevenPct":29.377524931190365},{"delta":0.15,"premium":0.48713373403456045,"strike":14.310668670172802,"iv":0.8968523666416228,"gamma":0.04268647633358377,"theta":-0.01601878287002254,"vega":0.013035687453042823,"rho":-0.0032589083094329272,"breakevenPct":25.31855788147898},{"delta":0.2,"premium":0.6915760869565217,"strike":15.190217391304348,"iv":0.911013043478261,"gamma":0.05227391304347826,"theta":-0.019809782608695654,"vega":0.016071739130434783,"rho":-0.004383820363541784,"breakevenPct":21.671305757170046},{"delta":0.25,"premium":0.9418621281464531,"strike":15.905320366132724,"iv":0.9039192219679634,"gamma":0.058566819221967964,"theta":-0.021726258581235697,"vega":0.017845194508009154,"rho":-0.00555148154690584,"breakevenPct":19.160139178896443},{"delta":0.3,"premium":1.1921481693363845,"strike":16.620423340961096,"iv":0.8968254004576659,"gamma":0.06485972540045766,"theta":-0.023642734553775743,"vega":0.019618649885583525,"rho":-0.006719142730269895,"breakevenPct":16.64897260062284},{"delta":0.35,"premium":1.4424342105263157,"strike":17.335526315789473,"iv":0.8897315789473684,"gamma":0.07115263157894736,"theta":-0.02555921052631579,"vega":0.021392105263157893,"rho":-0.007886803913633951,"breakevenPct":14.137806022349237},{"delta":0.4,"premium":1.8187086092715234,"strike":18.03118101545254,"iv":0.8963439293598234,"gamma":0.07281247240618101,"theta":-0.026488686534216335,"vega":0.02207621412803532,"rho":-0.00917306349705333,"breakevenPct":12.412358691620668},{"delta":0.45,"premium":2.2326158940397356,"strike":18.721026490066226,"iv":0.9070503311258278,"gamma":0.07308841059602648,"theta":-0.027123344370860926,"vega":0.022434933774834437,"rho":-0.010494748576593127,"breakevenPct":10.921606720548413},{"delta":0.5,"premium":2.6465231788079473,"strike":19.410871964679913,"iv":0.9177567328918322,"gamma":0.07336434878587196,"theta":-0.027758002207505517,"vega":0.022793653421633555,"rho":-0.011816433656132925,"breakevenPct":9.430854749476156},{"delta":0.55,"premium":3.1155063291139253,"strike":20.144382911392405,"iv":0.9322537183544304,"gamma":0.07288386075949366,"theta":-0.028282674050632912,"vega":0.022984493670886074,"rho":-0.013191395989602948,"breakevenPct":8.001747259435549},{"delta":0.6,"premium":3.906645569620253,"strike":21.133306962025316,"iv":0.9689230221518987,"gamma":0.06797879746835443,"theta":-0.028164003164556962,"vega":0.022193354430379748,"rho":-0.014877993767294961,"breakevenPct":6.93321776118281},{"delta":0.65,"premium":4.697784810126582,"strike":22.12223101265823,"iv":1.005592325949367,"gamma":0.06307373417721518,"theta":-0.028045332278481012,"vega":0.021402215189873418,"rho":-0.016564591544986976,"breakevenPct":5.86468826293007},{"delta":0.7,"premium":5.928237650200265,"strike":23.531375166889184,"iv":1.0663831775700934,"gamma":0.05608437917222965,"theta":-0.027669959946595463,"vega":0.020109879839786383,"rho":-0.018681219754529844,"breakevenPct":4.899311092982621},{"delta":0.75,"premium":7.585435335652421,"strike":25.356846101757895,"iv":1.1465899824455719,"gamma":0.04768727803279493,"theta":-0.02696701705378184,"vega":0.018420407303439666,"rho":-0.021216804695812146,"breakevenPct":3.990217363017438},{"delta":0.8,"premium":10.380729799422596,"strike":28.330563616407016,"iv":1.2598398361586716,"gamma":0.038414594972752694,"theta":-0.02502549250196384,"vega":0.016090468165436862,"rho":-0.02487545327002577,"breakevenPct":3.0262894814455974},{"delta":0.85,"premium":20.55580836764098,"strike":38.59787220159319,"iv":1.77035407012548,"gamma":0.0228184365725951,"theta":-0.029006000067980115,"vega":0.013516201576419862,"rho":-0.035794023732494316,"breakevenPct":2.5280181850232175}]}},"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"}}