{"symbol":"BXSL","url":"https://intraalpha.com/companies/BXSL","capturedAt":"2026-10-23T06:52:57.147Z","state":"ready","quote":{"symbol":"BXSL","last_price":23.91,"prev_close":23.37,"regular_close":23.91,"change":0.54,"change_pct":2.3107,"regular_change":0.54,"regular_change_pct":2.3107,"extended_change":0,"extended_change_pct":0,"bid":23.75,"ask":24,"bid_size":100,"ask_size":100,"volume":1884657,"vwap":23.870876,"open":23.45,"high":23.9976,"low":23.38,"close":23.91,"trade_count":18322,"last_trade_at":"2026-10-22T23:00:00.002287535Z","last_quote_at":"2026-10-22T23:56:46.088298363Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BXSL","fetched_at":"2026-10-23T06:52:56.601886+00:00","name":"Blackstone Secured Lending Fund","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Blackstone Secured Lending Fund (BXSL) is a closed-end investment fund focused on originating and acquiring senior secured loans primarily for U.S. middle-market companies. Supported by its affiliation with the esteemed Blackstone Group, BXSL utilizes its extensive market insights and robust network to provide strong risk-adjusted returns while emphasizing capital preservation. With a disciplined investment approach and a seasoned management team, BXSL presents institutional investors with an appealing opportunity for portfolio diversification and reliable income generation, positioning itself as a significant entity within the private credit sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5444511000,"ebitda":null,"pe_ratio":18.4,"peg_ratio":null,"book_value":25.53,"dividend_per_share":3.08,"dividend_yield":0.131,"eps":1.27,"revenue_ttm":1362327000,"gross_profit_ttm":1362327000,"profit_margin":0.215,"operating_margin_ttm":0.871,"return_on_assets_ttm":0.0519,"return_on_equity_ttm":0.048,"quarterly_earnings_growth":-0.94,"quarterly_revenue_growth":-0.071,"analyst_target_price":24.66,"analyst_number":2,"beta":0.438,"fifty_two_week_high":25.23,"fifty_two_week_low":21.09,"fifty_day_ma":24.38,"two_hundred_day_ma":24.24,"shares_outstanding":232970000,"forward_pe":9.96,"price_to_sales":3.997,"price_to_book":0.965,"ev_to_revenue":38.87,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:56.601886+00:00"},"optionObservedAt":"2026-10-22T19:54:59.495Z","bars":[{"c":24.155,"h":24.31,"l":24.1234,"n":111,"o":24.25,"t":"2026-10-16T13:30:00Z","v":22855,"vw":24.230845},{"c":24.105,"h":24.16,"l":24.1,"n":173,"o":24.15,"t":"2026-10-16T13:35:00Z","v":27519,"vw":24.125754},{"c":24.1,"h":24.135,"l":24.1,"n":96,"o":24.105,"t":"2026-10-16T13:40:00Z","v":6598,"vw":24.111232},{"c":24.2,"h":24.2,"l":24.0804,"n":163,"o":24.11,"t":"2026-10-16T13:45:00Z","v":9897,"vw":24.12248},{"c":24.16,"h":24.21,"l":24.16,"n":62,"o":24.2,"t":"2026-10-16T13:50:00Z","v":5905,"vw":24.190808},{"c":24.175,"h":24.2,"l":24.17,"n":124,"o":24.17,"t":"2026-10-16T13:55:00Z","v":12865,"vw":24.187596},{"c":24.16,"h":24.18,"l":24.13,"n":135,"o":24.17,"t":"2026-10-16T14:00:00Z","v":21158,"vw":24.157996},{"c":24.165,"h":24.195,"l":24.165,"n":118,"o":24.17,"t":"2026-10-16T14:05:00Z","v":19852,"vw":24.187383},{"c":24.165,"h":24.18,"l":24.16,"n":74,"o":24.17,"t":"2026-10-16T14:10:00Z","v":5145,"vw":24.17257},{"c":24.165,"h":24.17,"l":24.13,"n":168,"o":24.17,"t":"2026-10-16T14:15:00Z","v":11506,"vw":24.156975},{"c":24.1701,"h":24.1899,"l":24.145,"n":136,"o":24.16,"t":"2026-10-16T14:20:00Z","v":12935,"vw":24.167396},{"c":24.16,"h":24.18,"l":24.13,"n":109,"o":24.18,"t":"2026-10-16T14:25:00Z","v":17560,"vw":24.162312},{"c":24.16,"h":24.17,"l":24.155,"n":47,"o":24.17,"t":"2026-10-16T14:30:00Z","v":3355,"vw":24.1592},{"c":24.15,"h":24.185,"l":24.15,"n":91,"o":24.16,"t":"2026-10-16T14:35:00Z","v":8537,"vw":24.173567},{"c":24.11,"h":24.145,"l":24.11,"n":104,"o":24.145,"t":"2026-10-16T14:40:00Z","v":7192,"vw":24.12682},{"c":24.115,"h":24.135,"l":24.115,"n":51,"o":24.12,"t":"2026-10-16T14:45:00Z","v":7279,"vw":24.119414},{"c":24.1,"h":24.115,"l":24.095,"n":83,"o":24.115,"t":"2026-10-16T14:50:00Z","v":4904,"vw":24.108227},{"c":24.05,"h":24.11,"l":24.05,"n":230,"o":24.095,"t":"2026-10-16T14:55:00Z","v":30474,"vw":24.086186},{"c":24.08,"h":24.08,"l":24.0514,"n":150,"o":24.055,"t":"2026-10-16T15:00:00Z","v":15841,"vw":24.072107},{"c":24.115,"h":24.125,"l":24.08,"n":254,"o":24.09,"t":"2026-10-16T15:05:00Z","v":59976,"vw":24.095258},{"c":24.115,"h":24.13,"l":24.0987,"n":117,"o":24.11,"t":"2026-10-16T15:10:00Z","v":8682,"vw":24.105214},{"c":24.095,"h":24.115,"l":24.095,"n":48,"o":24.115,"t":"2026-10-16T15:15:00Z","v":2450,"vw":24.105377},{"c":24.06,"h":24.09,"l":24.055,"n":83,"o":24.09,"t":"2026-10-16T15:20:00Z","v":8282,"vw":24.076175},{"c":24.075,"h":24.08,"l":24.065,"n":94,"o":24.065,"t":"2026-10-16T15:25:00Z","v":11558,"vw":24.074153},{"c":24.08,"h":24.08,"l":24.07,"n":86,"o":24.075,"t":"2026-10-16T15:30:00Z","v":9138,"vw":24.077321},{"c":24.08,"h":24.095,"l":24.08,"n":131,"o":24.085,"t":"2026-10-16T15:35:00Z","v":9732,"vw":24.082447},{"c":24.07,"h":24.09,"l":24.07,"n":67,"o":24.075,"t":"2026-10-16T15:40:00Z","v":3139,"vw":24.077953},{"c":24.06,"h":24.08,"l":24.06,"n":80,"o":24.07,"t":"2026-10-16T15:45:00Z","v":9456,"vw":24.072429},{"c":24.0073,"h":24.055,"l":24.005,"n":137,"o":24.055,"t":"2026-10-16T15:50:00Z","v":35362,"vw":24.03215},{"c":23.995,"h":24.01,"l":23.995,"n":128,"o":24.005,"t":"2026-10-16T15:55:00Z","v":27653,"vw":24.002006},{"c":23.985,"h":23.99,"l":23.965,"n":108,"o":23.99,"t":"2026-10-16T16:00:00Z","v":12912,"vw":23.975172},{"c":24.01,"h":24.01,"l":23.99,"n":53,"o":23.99,"t":"2026-10-16T16:05:00Z","v":7439,"vw":23.999127},{"c":23.975,"h":24.015,"l":23.97,"n":64,"o":24.01,"t":"2026-10-16T16:10:00Z","v":11535,"vw":23.995431},{"c":23.965,"h":23.98,"l":23.96,"n":103,"o":23.975,"t":"2026-10-16T16:15:00Z","v":6042,"vw":23.970275},{"c":23.97,"h":23.975,"l":23.965,"n":44,"o":23.965,"t":"2026-10-16T16:20:00Z","v":1774,"vw":23.969091},{"c":23.983,"h":23.995,"l":23.965,"n":99,"o":23.965,"t":"2026-10-16T16:25:00Z","v":8693,"vw":23.973679},{"c":23.97,"h":23.9876,"l":23.97,"n":34,"o":23.985,"t":"2026-10-16T16:30:00Z","v":3404,"vw":23.981315},{"c":23.965,"h":23.9686,"l":23.965,"n":37,"o":23.965,"t":"2026-10-16T16:35:00Z","v":2784,"vw":23.965857},{"c":23.96,"h":23.9687,"l":23.955,"n":56,"o":23.96,"t":"2026-10-16T16:40:00Z","v":4362,"vw":23.959727},{"c":23.945,"h":23.97,"l":23.94,"n":105,"o":23.97,"t":"2026-10-16T16:45:00Z","v":9125,"vw":23.950861},{"c":23.965,"h":23.965,"l":23.945,"n":82,"o":23.945,"t":"2026-10-16T16:50:00Z","v":9105,"vw":23.952045},{"c":23.97,"h":23.98,"l":23.96,"n":110,"o":23.96,"t":"2026-10-16T16:55:00Z","v":5464,"vw":23.968541},{"c":23.93,"h":23.98,"l":23.93,"n":65,"o":23.97,"t":"2026-10-16T17:00:00Z","v":8117,"vw":23.961753},{"c":23.91,"h":23.936,"l":23.905,"n":98,"o":23.935,"t":"2026-10-16T17:05:00Z","v":11315,"vw":23.919675},{"c":23.885,"h":23.905,"l":23.88,"n":93,"o":23.905,"t":"2026-10-16T17:10:00Z","v":6248,"vw":23.888588},{"c":23.88,"h":23.885,"l":23.875,"n":51,"o":23.875,"t":"2026-10-16T17:15:00Z","v":3245,"vw":23.879643},{"c":23.91,"h":23.91,"l":23.875,"n":99,"o":23.875,"t":"2026-10-16T17:20:00Z","v":7600,"vw":23.895572},{"c":23.9,"h":23.915,"l":23.87,"n":166,"o":23.91,"t":"2026-10-16T17:25:00Z","v":10937,"vw":23.890637},{"c":23.93,"h":23.93,"l":23.89,"n":123,"o":23.915,"t":"2026-10-16T17:30:00Z","v":10047,"vw":23.902047},{"c":23.91,"h":23.955,"l":23.91,"n":141,"o":23.925,"t":"2026-10-16T17:35:00Z","v":14306,"vw":23.929983},{"c":23.935,"h":23.96,"l":23.91,"n":141,"o":23.915,"t":"2026-10-16T17:40:00Z","v":8848,"vw":23.946444},{"c":23.905,"h":23.935,"l":23.9,"n":85,"o":23.935,"t":"2026-10-16T17:45:00Z","v":5719,"vw":23.916105},{"c":23.89,"h":23.91,"l":23.89,"n":71,"o":23.905,"t":"2026-10-16T17:50:00Z","v":2712,"vw":23.899523},{"c":23.875,"h":23.89,"l":23.875,"n":77,"o":23.89,"t":"2026-10-16T17:55:00Z","v":5392,"vw":23.882707},{"c":23.875,"h":23.875,"l":23.87,"n":71,"o":23.875,"t":"2026-10-16T18:00:00Z","v":7682,"vw":23.873829},{"c":23.855,"h":23.875,"l":23.85,"n":150,"o":23.875,"t":"2026-10-16T18:05:00Z","v":19896,"vw":23.864231},{"c":23.845,"h":23.87,"l":23.84,"n":138,"o":23.855,"t":"2026-10-16T18:10:00Z","v":13632,"vw":23.857954},{"c":23.83,"h":23.855,"l":23.82,"n":148,"o":23.84,"t":"2026-10-16T18:15:00Z","v":15328,"vw":23.840081},{"c":23.855,"h":23.855,"l":23.825,"n":121,"o":23.835,"t":"2026-10-16T18:20:00Z","v":12679,"vw":23.833473},{"c":23.865,"h":23.865,"l":23.85,"n":119,"o":23.86,"t":"2026-10-16T18:25:00Z","v":9370,"vw":23.858507},{"c":23.86,"h":23.8655,"l":23.84,"n":138,"o":23.865,"t":"2026-10-16T18:30:00Z","v":14924,"vw":23.851168},{"c":23.85,"h":23.865,"l":23.845,"n":85,"o":23.86,"t":"2026-10-16T18:35:00Z","v":7760,"vw":23.853154},{"c":23.85,"h":23.87,"l":23.85,"n":93,"o":23.855,"t":"2026-10-16T18:40:00Z","v":8258,"vw":23.857657},{"c":23.875,"h":23.88,"l":23.845,"n":100,"o":23.855,"t":"2026-10-16T18:45:00Z","v":5872,"vw":23.858906},{"c":23.845,"h":23.875,"l":23.845,"n":84,"o":23.875,"t":"2026-10-16T18:50:00Z","v":4675,"vw":23.86306},{"c":23.85,"h":23.85,"l":23.835,"n":104,"o":23.845,"t":"2026-10-16T18:55:00Z","v":6760,"vw":23.840621},{"c":23.855,"h":23.865,"l":23.85,"n":195,"o":23.85,"t":"2026-10-16T19:00:00Z","v":18055,"vw":23.858342},{"c":23.855,"h":23.855,"l":23.855,"n":90,"o":23.855,"t":"2026-10-16T19:05:00Z","v":4042,"vw":23.855},{"c":23.855,"h":23.875,"l":23.85,"n":168,"o":23.855,"t":"2026-10-16T19:10:00Z","v":14093,"vw":23.858409},{"c":23.83,"h":23.865,"l":23.83,"n":131,"o":23.855,"t":"2026-10-16T19:15:00Z","v":8535,"vw":23.851878},{"c":23.83,"h":23.84,"l":23.825,"n":118,"o":23.83,"t":"2026-10-16T19:20:00Z","v":10441,"vw":23.829548},{"c":23.835,"h":23.845,"l":23.835,"n":144,"o":23.835,"t":"2026-10-16T19:25:00Z","v":8300,"vw":23.840028},{"c":23.855,"h":23.865,"l":23.835,"n":240,"o":23.835,"t":"2026-10-16T19:30:00Z","v":21606,"vw":23.851621},{"c":23.81,"h":23.855,"l":23.795,"n":183,"o":23.855,"t":"2026-10-16T19:35:00Z","v":19702,"vw":23.815605},{"c":23.805,"h":23.825,"l":23.8,"n":194,"o":23.81,"t":"2026-10-16T19:40:00Z","v":12538,"vw":23.813644},{"c":23.825,"h":23.83,"l":23.805,"n":254,"o":23.81,"t":"2026-10-16T19:45:00Z","v":16923,"vw":23.816664},{"c":23.845,"h":23.85,"l":23.825,"n":242,"o":23.83,"t":"2026-10-16T19:50:00Z","v":20291,"vw":23.838891},{"c":23.87,"h":23.88,"l":23.845,"n":787,"o":23.845,"t":"2026-10-16T19:55:00Z","v":78064,"vw":23.862182},{"c":23.86,"h":23.86,"l":23.86,"n":11,"o":23.86,"t":"2026-10-16T20:00:00Z","v":57838,"vw":23.86},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-16T20:15:00Z","v":210,"vw":24},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-16T20:35:00Z","v":119,"vw":24.08},{"c":23.78,"h":23.81,"l":23.78,"n":10,"o":23.81,"t":"2026-10-16T22:55:00Z","v":3079,"vw":23.783087},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-19T12:15:00Z","v":252,"vw":23.75},{"c":23.75,"h":23.76,"l":23.75,"n":5,"o":23.76,"t":"2026-10-19T13:25:00Z","v":349,"vw":23.755},{"c":23.62,"h":23.7,"l":23.51,"n":401,"o":23.7,"t":"2026-10-19T13:30:00Z","v":78460,"vw":23.629904},{"c":23.62,"h":23.66,"l":23.62,"n":113,"o":23.64,"t":"2026-10-19T13:35:00Z","v":7759,"vw":23.640121},{"c":23.6,"h":23.635,"l":23.595,"n":159,"o":23.615,"t":"2026-10-19T13:40:00Z","v":26589,"vw":23.603758},{"c":23.61,"h":23.61,"l":23.58,"n":171,"o":23.6,"t":"2026-10-19T13:45:00Z","v":20007,"vw":23.599832},{"c":23.55,"h":23.62,"l":23.55,"n":301,"o":23.62,"t":"2026-10-19T13:50:00Z","v":49461,"vw":23.588463},{"c":23.541,"h":23.55,"l":23.455,"n":804,"o":23.53,"t":"2026-10-19T13:55:00Z","v":120015,"vw":23.515383},{"c":23.51,"h":23.57,"l":23.49,"n":374,"o":23.54,"t":"2026-10-19T14:00:00Z","v":58921,"vw":23.533421},{"c":23.41,"h":23.512,"l":23.41,"n":295,"o":23.51,"t":"2026-10-19T14:05:00Z","v":25467,"vw":23.463314},{"c":23.4,"h":23.41,"l":23.375,"n":341,"o":23.405,"t":"2026-10-19T14:10:00Z","v":36191,"vw":23.399527},{"c":23.43,"h":23.45,"l":23.395,"n":545,"o":23.398,"t":"2026-10-19T14:15:00Z","v":89960,"vw":23.43625},{"c":23.41,"h":23.45,"l":23.36,"n":1129,"o":23.42,"t":"2026-10-19T14:20:00Z","v":116087,"vw":23.385185},{"c":23.4403,"h":23.48,"l":23.38,"n":397,"o":23.41,"t":"2026-10-19T14:25:00Z","v":40805,"vw":23.439961},{"c":23.44,"h":23.46,"l":23.42,"n":121,"o":23.43,"t":"2026-10-19T14:30:00Z","v":12769,"vw":23.443426},{"c":23.47,"h":23.47,"l":23.435,"n":251,"o":23.4499,"t":"2026-10-19T14:35:00Z","v":32283,"vw":23.450023},{"c":23.43,"h":23.49,"l":23.41,"n":201,"o":23.48,"t":"2026-10-19T14:40:00Z","v":23991,"vw":23.435542},{"c":23.415,"h":23.42,"l":23.41,"n":124,"o":23.42,"t":"2026-10-19T14:45:00Z","v":10164,"vw":23.41463},{"c":23.405,"h":23.42,"l":23.38,"n":315,"o":23.42,"t":"2026-10-19T14:50:00Z","v":34965,"vw":23.406523},{"c":23.45,"h":23.46,"l":23.41,"n":222,"o":23.41,"t":"2026-10-19T14:55:00Z","v":20835,"vw":23.441439},{"c":23.49,"h":23.49,"l":23.46,"n":249,"o":23.46,"t":"2026-10-19T15:00:00Z","v":29640,"vw":23.475062},{"c":23.49,"h":23.49,"l":23.455,"n":133,"o":23.485,"t":"2026-10-19T15:05:00Z","v":14028,"vw":23.472901},{"c":23.48,"h":23.505,"l":23.48,"n":125,"o":23.49,"t":"2026-10-19T15:10:00Z","v":10326,"vw":23.490742},{"c":23.51,"h":23.53,"l":23.485,"n":114,"o":23.485,"t":"2026-10-19T15:15:00Z","v":37385,"vw":23.513449},{"c":23.57,"h":23.57,"l":23.51,"n":115,"o":23.51,"t":"2026-10-19T15:20:00Z","v":6975,"vw":23.537712},{"c":23.58,"h":23.58,"l":23.555,"n":143,"o":23.57,"t":"2026-10-19T15:25:00Z","v":13578,"vw":23.564305},{"c":23.535,"h":23.58,"l":23.53,"n":178,"o":23.575,"t":"2026-10-19T15:30:00Z","v":16326,"vw":23.546506},{"c":23.505,"h":23.5361,"l":23.505,"n":145,"o":23.535,"t":"2026-10-19T15:35:00Z","v":19569,"vw":23.519417},{"c":23.48,"h":23.505,"l":23.48,"n":117,"o":23.505,"t":"2026-10-19T15:40:00Z","v":7471,"vw":23.487787},{"c":23.475,"h":23.49,"l":23.475,"n":113,"o":23.48,"t":"2026-10-19T15:45:00Z","v":7496,"vw":23.481922},{"c":23.49,"h":23.505,"l":23.475,"n":143,"o":23.475,"t":"2026-10-19T15:50:00Z","v":10556,"vw":23.487117},{"c":23.5051,"h":23.52,"l":23.48,"n":75,"o":23.495,"t":"2026-10-19T15:55:00Z","v":4589,"vw":23.498818},{"c":23.45,"h":23.505,"l":23.45,"n":264,"o":23.505,"t":"2026-10-19T16:00:00Z","v":24381,"vw":23.490357},{"c":23.47,"h":23.47,"l":23.445,"n":95,"o":23.455,"t":"2026-10-19T16:05:00Z","v":10549,"vw":23.455548},{"c":23.45,"h":23.47,"l":23.43,"n":88,"o":23.47,"t":"2026-10-19T16:10:00Z","v":7312,"vw":23.444238},{"c":23.49,"h":23.49,"l":23.44,"n":118,"o":23.45,"t":"2026-10-19T16:15:00Z","v":9829,"vw":23.461921},{"c":23.49,"h":23.5,"l":23.475,"n":193,"o":23.49,"t":"2026-10-19T16:20:00Z","v":18147,"vw":23.486546},{"c":23.47,"h":23.5,"l":23.47,"n":118,"o":23.495,"t":"2026-10-19T16:25:00Z","v":21155,"vw":23.485685},{"c":23.46,"h":23.48,"l":23.4551,"n":163,"o":23.475,"t":"2026-10-19T16:30:00Z","v":12055,"vw":23.468544},{"c":23.47,"h":23.49,"l":23.47,"n":200,"o":23.48,"t":"2026-10-19T16:35:00Z","v":45666,"vw":23.478861},{"c":23.465,"h":23.475,"l":23.455,"n":149,"o":23.465,"t":"2026-10-19T16:40:00Z","v":12325,"vw":23.466644},{"c":23.47,"h":23.47,"l":23.45,"n":156,"o":23.465,"t":"2026-10-19T16:45:00Z","v":13276,"vw":23.462853},{"c":23.485,"h":23.49,"l":23.465,"n":158,"o":23.465,"t":"2026-10-19T16:50:00Z","v":11864,"vw":23.47965},{"c":23.5099,"h":23.5099,"l":23.48,"n":124,"o":23.48,"t":"2026-10-19T16:55:00Z","v":13706,"vw":23.497121},{"c":23.515,"h":23.515,"l":23.5,"n":126,"o":23.505,"t":"2026-10-19T17:00:00Z","v":16797,"vw":23.504487},{"c":23.5,"h":23.54,"l":23.5,"n":131,"o":23.515,"t":"2026-10-19T17:05:00Z","v":10010,"vw":23.517672},{"c":23.48,"h":23.5,"l":23.48,"n":159,"o":23.5,"t":"2026-10-19T17:10:00Z","v":29350,"vw":23.48492},{"c":23.505,"h":23.505,"l":23.49,"n":61,"o":23.49,"t":"2026-10-19T17:15:00Z","v":3947,"vw":23.494855},{"c":23.55,"h":23.565,"l":23.5,"n":207,"o":23.505,"t":"2026-10-19T17:20:00Z","v":20659,"vw":23.534961},{"c":23.555,"h":23.56,"l":23.54,"n":57,"o":23.555,"t":"2026-10-19T17:25:00Z","v":9127,"vw":23.549156},{"c":23.545,"h":23.5575,"l":23.545,"n":96,"o":23.55,"t":"2026-10-19T17:30:00Z","v":7331,"vw":23.550671},{"c":23.57,"h":23.575,"l":23.5422,"n":112,"o":23.5422,"t":"2026-10-19T17:35:00Z","v":11870,"vw":23.562207},{"c":23.555,"h":23.575,"l":23.555,"n":120,"o":23.57,"t":"2026-10-19T17:40:00Z","v":10408,"vw":23.560468},{"c":23.56,"h":23.57,"l":23.54,"n":159,"o":23.56,"t":"2026-10-19T17:45:00Z","v":10253,"vw":23.553863},{"c":23.58,"h":23.58,"l":23.5401,"n":127,"o":23.56,"t":"2026-10-19T17:50:00Z","v":9546,"vw":23.559165},{"c":23.565,"h":23.58,"l":23.565,"n":141,"o":23.575,"t":"2026-10-19T17:55:00Z","v":4739,"vw":23.572581},{"c":23.58,"h":23.58,"l":23.555,"n":169,"o":23.565,"t":"2026-10-19T18:00:00Z","v":18994,"vw":23.564463},{"c":23.57,"h":23.57,"l":23.56,"n":79,"o":23.57,"t":"2026-10-19T18:05:00Z","v":6370,"vw":23.567036},{"c":23.545,"h":23.57,"l":23.545,"n":96,"o":23.565,"t":"2026-10-19T18:10:00Z","v":5649,"vw":23.552336},{"c":23.555,"h":23.565,"l":23.55,"n":114,"o":23.55,"t":"2026-10-19T18:15:00Z","v":13884,"vw":23.55658},{"c":23.555,"h":23.565,"l":23.54,"n":154,"o":23.55,"t":"2026-10-19T18:20:00Z","v":12405,"vw":23.548689},{"c":23.55,"h":23.565,"l":23.55,"n":87,"o":23.555,"t":"2026-10-19T18:25:00Z","v":6555,"vw":23.557958},{"c":23.56,"h":23.565,"l":23.56,"n":52,"o":23.56,"t":"2026-10-19T18:30:00Z","v":2400,"vw":23.562432},{"c":23.555,"h":23.57,"l":23.555,"n":95,"o":23.56,"t":"2026-10-19T18:35:00Z","v":9448,"vw":23.561202},{"c":23.565,"h":23.565,"l":23.5438,"n":114,"o":23.555,"t":"2026-10-19T18:40:00Z","v":11008,"vw":23.551795},{"c":23.565,"h":23.58,"l":23.56,"n":118,"o":23.57,"t":"2026-10-19T18:45:00Z","v":12128,"vw":23.570286},{"c":23.575,"h":23.58,"l":23.565,"n":42,"o":23.565,"t":"2026-10-19T18:50:00Z","v":5079,"vw":23.573938},{"c":23.55,"h":23.575,"l":23.54,"n":105,"o":23.575,"t":"2026-10-19T18:55:00Z","v":12389,"vw":23.568661},{"c":23.55,"h":23.555,"l":23.545,"n":126,"o":23.555,"t":"2026-10-19T19:00:00Z","v":12023,"vw":23.551158},{"c":23.49,"h":23.55,"l":23.49,"n":397,"o":23.545,"t":"2026-10-19T19:05:00Z","v":46967,"vw":23.533647},{"c":23.465,"h":23.525,"l":23.46,"n":211,"o":23.49,"t":"2026-10-19T19:10:00Z","v":33329,"vw":23.505205},{"c":23.485,"h":23.4851,"l":23.465,"n":150,"o":23.465,"t":"2026-10-19T19:15:00Z","v":17528,"vw":23.481775},{"c":23.51,"h":23.53,"l":23.49,"n":497,"o":23.49,"t":"2026-10-19T19:20:00Z","v":54520,"vw":23.514149},{"c":23.495,"h":23.51,"l":23.485,"n":136,"o":23.51,"t":"2026-10-19T19:25:00Z","v":12601,"vw":23.497774},{"c":23.49,"h":23.5,"l":23.485,"n":94,"o":23.495,"t":"2026-10-19T19:30:00Z","v":10368,"vw":23.488779},{"c":23.5,"h":23.505,"l":23.49,"n":120,"o":23.49,"t":"2026-10-19T19:35:00Z","v":6110,"vw":23.49689},{"c":23.515,"h":23.525,"l":23.5,"n":314,"o":23.5,"t":"2026-10-19T19:40:00Z","v":35989,"vw":23.513088},{"c":23.56,"h":23.57,"l":23.52,"n":264,"o":23.52,"t":"2026-10-19T19:45:00Z","v":20452,"vw":23.553612},{"c":23.565,"h":23.565,"l":23.54,"n":226,"o":23.56,"t":"2026-10-19T19:50:00Z","v":26780,"vw":23.548937},{"c":23.515,"h":23.565,"l":23.51,"n":954,"o":23.565,"t":"2026-10-19T19:55:00Z","v":100621,"vw":23.526187},{"c":23.5,"h":23.5,"l":23.5,"n":8,"o":23.5,"t":"2026-10-19T20:00:00Z","v":60879,"vw":23.5},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-20T11:00:00Z","v":245,"vw":23.55},{"c":23.59,"h":23.59,"l":23.59,"n":4,"o":23.59,"t":"2026-10-20T13:25:00Z","v":533,"vw":23.59},{"c":23.63,"h":23.64,"l":23.49,"n":271,"o":23.55,"t":"2026-10-20T13:30:00Z","v":59442,"vw":23.558101},{"c":23.74,"h":23.745,"l":23.62,"n":302,"o":23.63,"t":"2026-10-20T13:35:00Z","v":32850,"vw":23.683881},{"c":23.71,"h":23.78,"l":23.675,"n":319,"o":23.74,"t":"2026-10-20T13:40:00Z","v":24378,"vw":23.735738},{"c":23.76,"h":23.79,"l":23.72,"n":111,"o":23.72,"t":"2026-10-20T13:45:00Z","v":9216,"vw":23.761758},{"c":23.75,"h":23.785,"l":23.74,"n":93,"o":23.77,"t":"2026-10-20T13:50:00Z","v":6240,"vw":23.755199},{"c":23.765,"h":23.7699,"l":23.735,"n":132,"o":23.75,"t":"2026-10-20T13:55:00Z","v":12364,"vw":23.754687},{"c":23.7,"h":23.78,"l":23.695,"n":93,"o":23.76,"t":"2026-10-20T14:00:00Z","v":12433,"vw":23.738121},{"c":23.6795,"h":23.71,"l":23.65,"n":111,"o":23.71,"t":"2026-10-20T14:05:00Z","v":6311,"vw":23.677267},{"c":23.66,"h":23.71,"l":23.66,"n":110,"o":23.685,"t":"2026-10-20T14:10:00Z","v":13083,"vw":23.676994},{"c":23.71,"h":23.735,"l":23.68,"n":130,"o":23.68,"t":"2026-10-20T14:15:00Z","v":15715,"vw":23.709656},{"c":23.74,"h":23.75,"l":23.695,"n":303,"o":23.71,"t":"2026-10-20T14:20:00Z","v":34824,"vw":23.705483},{"c":23.74,"h":23.755,"l":23.73,"n":249,"o":23.75,"t":"2026-10-20T14:25:00Z","v":27893,"vw":23.747622},{"c":23.71,"h":23.755,"l":23.71,"n":208,"o":23.745,"t":"2026-10-20T14:30:00Z","v":22003,"vw":23.739373},{"c":23.73,"h":23.735,"l":23.715,"n":135,"o":23.72,"t":"2026-10-20T14:35:00Z","v":10534,"vw":23.724196},{"c":23.76,"h":23.765,"l":23.72,"n":166,"o":23.725,"t":"2026-10-20T14:40:00Z","v":24082,"vw":23.745413},{"c":23.735,"h":23.765,"l":23.735,"n":94,"o":23.765,"t":"2026-10-20T14:45:00Z","v":10421,"vw":23.751517},{"c":23.79,"h":23.79,"l":23.74,"n":323,"o":23.74,"t":"2026-10-20T14:50:00Z","v":38283,"vw":23.754469},{"c":23.8,"h":23.8,"l":23.789,"n":106,"o":23.79,"t":"2026-10-20T14:55:00Z","v":5447,"vw":23.79344},{"c":23.77,"h":23.795,"l":23.77,"n":105,"o":23.795,"t":"2026-10-20T15:00:00Z","v":20853,"vw":23.782236},{"c":23.755,"h":23.76,"l":23.75,"n":61,"o":23.76,"t":"2026-10-20T15:05:00Z","v":8210,"vw":23.754058},{"c":23.77,"h":23.78,"l":23.755,"n":137,"o":23.76,"t":"2026-10-20T15:10:00Z","v":16608,"vw":23.767295},{"c":23.81,"h":23.83,"l":23.7825,"n":146,"o":23.7825,"t":"2026-10-20T15:15:00Z","v":12655,"vw":23.803612},{"c":23.8116,"h":23.83,"l":23.81,"n":63,"o":23.81,"t":"2026-10-20T15:20:00Z","v":6647,"vw":23.818405},{"c":23.82,"h":23.83,"l":23.81,"n":72,"o":23.815,"t":"2026-10-20T15:25:00Z","v":3799,"vw":23.819609},{"c":23.8,"h":23.83,"l":23.8,"n":63,"o":23.82,"t":"2026-10-20T15:30:00Z","v":3783,"vw":23.81475},{"c":23.84,"h":23.84,"l":23.795,"n":66,"o":23.795,"t":"2026-10-20T15:35:00Z","v":4149,"vw":23.820448},{"c":23.825,"h":23.85,"l":23.825,"n":127,"o":23.85,"t":"2026-10-20T15:40:00Z","v":13736,"vw":23.844551},{"c":23.825,"h":23.83,"l":23.82,"n":76,"o":23.825,"t":"2026-10-20T15:45:00Z","v":2358,"vw":23.824067},{"c":23.815,"h":23.825,"l":23.815,"n":45,"o":23.825,"t":"2026-10-20T15:50:00Z","v":3623,"vw":23.819954},{"c":23.795,"h":23.815,"l":23.795,"n":67,"o":23.815,"t":"2026-10-20T15:55:00Z","v":5662,"vw":23.804583},{"c":23.785,"h":23.795,"l":23.7807,"n":55,"o":23.795,"t":"2026-10-20T16:00:00Z","v":4714,"vw":23.785928},{"c":23.7723,"h":23.8,"l":23.77,"n":75,"o":23.785,"t":"2026-10-20T16:05:00Z","v":7151,"vw":23.788127},{"c":23.79,"h":23.79,"l":23.77,"n":61,"o":23.775,"t":"2026-10-20T16:10:00Z","v":3854,"vw":23.777294},{"c":23.775,"h":23.79,"l":23.775,"n":43,"o":23.79,"t":"2026-10-20T16:15:00Z","v":2917,"vw":23.782917},{"c":23.765,"h":23.775,"l":23.765,"n":36,"o":23.775,"t":"2026-10-20T16:20:00Z","v":6205,"vw":23.765831},{"c":23.765,"h":23.77,"l":23.755,"n":103,"o":23.765,"t":"2026-10-20T16:25:00Z","v":7053,"vw":23.763958},{"c":23.74,"h":23.765,"l":23.74,"n":189,"o":23.765,"t":"2026-10-20T16:30:00Z","v":27957,"vw":23.758607},{"c":23.725,"h":23.75,"l":23.725,"n":67,"o":23.74,"t":"2026-10-20T16:35:00Z","v":3132,"vw":23.740087},{"c":23.71,"h":23.7287,"l":23.71,"n":63,"o":23.72,"t":"2026-10-20T16:40:00Z","v":4650,"vw":23.722499},{"c":23.71,"h":23.72,"l":23.705,"n":100,"o":23.71,"t":"2026-10-20T16:45:00Z","v":7984,"vw":23.71353},{"c":23.695,"h":23.715,"l":23.695,"n":88,"o":23.71,"t":"2026-10-20T16:50:00Z","v":5814,"vw":23.707287},{"c":23.685,"h":23.705,"l":23.68,"n":137,"o":23.695,"t":"2026-10-20T16:55:00Z","v":14975,"vw":23.695834},{"c":23.685,"h":23.685,"l":23.675,"n":104,"o":23.685,"t":"2026-10-20T17:00:00Z","v":5319,"vw":23.67858},{"c":23.67,"h":23.695,"l":23.67,"n":79,"o":23.685,"t":"2026-10-20T17:05:00Z","v":6074,"vw":23.687837},{"c":23.655,"h":23.675,"l":23.645,"n":50,"o":23.67,"t":"2026-10-20T17:10:00Z","v":6779,"vw":23.660438},{"c":23.665,"h":23.665,"l":23.66,"n":36,"o":23.665,"t":"2026-10-20T17:15:00Z","v":3388,"vw":23.664828},{"c":23.645,"h":23.665,"l":23.645,"n":51,"o":23.665,"t":"2026-10-20T17:20:00Z","v":4422,"vw":23.652866},{"c":23.655,"h":23.655,"l":23.64,"n":43,"o":23.645,"t":"2026-10-20T17:25:00Z","v":7339,"vw":23.646792},{"c":23.635,"h":23.665,"l":23.635,"n":93,"o":23.655,"t":"2026-10-20T17:30:00Z","v":6305,"vw":23.652968},{"c":23.655,"h":23.66,"l":23.63,"n":106,"o":23.635,"t":"2026-10-20T17:35:00Z","v":13421,"vw":23.641113},{"c":23.665,"h":23.67,"l":23.655,"n":34,"o":23.655,"t":"2026-10-20T17:40:00Z","v":1918,"vw":23.658462},{"c":23.675,"h":23.68,"l":23.66,"n":75,"o":23.665,"t":"2026-10-20T17:45:00Z","v":5431,"vw":23.670437},{"c":23.69,"h":23.695,"l":23.68,"n":95,"o":23.68,"t":"2026-10-20T17:50:00Z","v":7264,"vw":23.688176},{"c":23.685,"h":23.69,"l":23.68,"n":74,"o":23.685,"t":"2026-10-20T17:55:00Z","v":3699,"vw":23.685878},{"c":23.69,"h":23.72,"l":23.685,"n":142,"o":23.69,"t":"2026-10-20T18:00:00Z","v":18941,"vw":23.700239},{"c":23.685,"h":23.7,"l":23.685,"n":100,"o":23.699,"t":"2026-10-20T18:05:00Z","v":7871,"vw":23.690451},{"c":23.6478,"h":23.685,"l":23.645,"n":94,"o":23.685,"t":"2026-10-20T18:10:00Z","v":16558,"vw":23.6734},{"c":23.635,"h":23.655,"l":23.635,"n":90,"o":23.65,"t":"2026-10-20T18:15:00Z","v":12405,"vw":23.63798},{"c":23.63,"h":23.64,"l":23.625,"n":143,"o":23.635,"t":"2026-10-20T18:20:00Z","v":12135,"vw":23.633612},{"c":23.63,"h":23.635,"l":23.62,"n":106,"o":23.635,"t":"2026-10-20T18:25:00Z","v":7832,"vw":23.629115},{"c":23.635,"h":23.635,"l":23.6324,"n":31,"o":23.6324,"t":"2026-10-20T18:30:00Z","v":3342,"vw":23.634821},{"c":23.625,"h":23.64,"l":23.62,"n":67,"o":23.6372,"t":"2026-10-20T18:35:00Z","v":13324,"vw":23.627993},{"c":23.63,"h":23.635,"l":23.62,"n":110,"o":23.625,"t":"2026-10-20T18:40:00Z","v":11818,"vw":23.630277},{"c":23.635,"h":23.6499,"l":23.625,"n":130,"o":23.625,"t":"2026-10-20T18:45:00Z","v":21549,"vw":23.639439},{"c":23.615,"h":23.63,"l":23.6,"n":152,"o":23.63,"t":"2026-10-20T18:50:00Z","v":16947,"vw":23.618141},{"c":23.615,"h":23.626,"l":23.585,"n":214,"o":23.615,"t":"2026-10-20T18:55:00Z","v":26079,"vw":23.601492},{"c":23.605,"h":23.635,"l":23.6,"n":180,"o":23.615,"t":"2026-10-20T19:00:00Z","v":24364,"vw":23.624182},{"c":23.61,"h":23.615,"l":23.605,"n":111,"o":23.605,"t":"2026-10-20T19:05:00Z","v":18078,"vw":23.61271},{"c":23.615,"h":23.62,"l":23.6,"n":123,"o":23.615,"t":"2026-10-20T19:10:00Z","v":10878,"vw":23.608361},{"c":23.635,"h":23.635,"l":23.615,"n":101,"o":23.615,"t":"2026-10-20T19:15:00Z","v":9318,"vw":23.625844},{"c":23.585,"h":23.63,"l":23.585,"n":173,"o":23.63,"t":"2026-10-20T19:20:00Z","v":14669,"vw":23.610092},{"c":23.59,"h":23.595,"l":23.575,"n":173,"o":23.585,"t":"2026-10-20T19:25:00Z","v":25441,"vw":23.584172},{"c":23.565,"h":23.59,"l":23.56,"n":216,"o":23.59,"t":"2026-10-20T19:30:00Z","v":16174,"vw":23.570936},{"c":23.56,"h":23.57,"l":23.545,"n":258,"o":23.565,"t":"2026-10-20T19:35:00Z","v":20487,"vw":23.558102},{"c":23.595,"h":23.6,"l":23.56,"n":230,"o":23.565,"t":"2026-10-20T19:40:00Z","v":22255,"vw":23.574966},{"c":23.585,"h":23.61,"l":23.57,"n":301,"o":23.59,"t":"2026-10-20T19:45:00Z","v":30222,"vw":23.590881},{"c":23.61,"h":23.61,"l":23.57,"n":404,"o":23.58,"t":"2026-10-20T19:50:00Z","v":45579,"vw":23.594908},{"c":23.62,"h":23.635,"l":23.605,"n":795,"o":23.61,"t":"2026-10-20T19:55:00Z","v":72482,"vw":23.620851},{"c":23.61,"h":23.61,"l":23.61,"n":13,"o":23.61,"t":"2026-10-20T20:00:00Z","v":71918,"vw":23.61},{"c":23.493,"h":23.493,"l":23.493,"n":1,"o":23.493,"t":"2026-10-20T21:15:00Z","v":245,"vw":23.493},{"c":23.96,"h":23.96,"l":23.96,"n":17,"o":23.96,"t":"2026-10-20T22:55:00Z","v":610,"vw":23.96},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-20T23:00:00Z","v":2000,"vw":23.8},{"c":23.61,"h":23.61,"l":23.61,"n":4,"o":23.61,"t":"2026-10-21T11:00:00Z","v":1610,"vw":23.61},{"c":23.505,"h":23.7,"l":23.49,"n":112,"o":23.7,"t":"2026-10-21T13:30:00Z","v":26063,"vw":23.643048},{"c":23.55,"h":23.56,"l":23.5,"n":83,"o":23.52,"t":"2026-10-21T13:35:00Z","v":9580,"vw":23.526848},{"c":23.525,"h":23.565,"l":23.51,"n":138,"o":23.5556,"t":"2026-10-21T13:40:00Z","v":17227,"vw":23.537168},{"c":23.525,"h":23.545,"l":23.49,"n":126,"o":23.52,"t":"2026-10-21T13:45:00Z","v":13963,"vw":23.527135},{"c":23.5074,"h":23.525,"l":23.49,"n":65,"o":23.525,"t":"2026-10-21T13:50:00Z","v":7729,"vw":23.506914},{"c":23.52,"h":23.52,"l":23.48,"n":94,"o":23.49,"t":"2026-10-21T13:55:00Z","v":12520,"vw":23.504285},{"c":23.51,"h":23.53,"l":23.48,"n":926,"o":23.52,"t":"2026-10-21T14:00:00Z","v":142635,"vw":23.521641},{"c":23.44,"h":23.5,"l":23.44,"n":200,"o":23.5,"t":"2026-10-21T14:05:00Z","v":18775,"vw":23.477025},{"c":23.48,"h":23.495,"l":23.4301,"n":379,"o":23.46,"t":"2026-10-21T14:10:00Z","v":30502,"vw":23.452558},{"c":23.47,"h":23.5092,"l":23.47,"n":134,"o":23.49,"t":"2026-10-21T14:15:00Z","v":11398,"vw":23.479921},{"c":23.48,"h":23.48,"l":23.46,"n":64,"o":23.465,"t":"2026-10-21T14:20:00Z","v":8639,"vw":23.465854},{"c":23.51,"h":23.525,"l":23.49,"n":299,"o":23.49,"t":"2026-10-21T14:25:00Z","v":24601,"vw":23.514692},{"c":23.54,"h":23.54,"l":23.495,"n":60,"o":23.505,"t":"2026-10-21T14:30:00Z","v":7832,"vw":23.517851},{"c":23.57,"h":23.57,"l":23.5301,"n":129,"o":23.5301,"t":"2026-10-21T14:35:00Z","v":15449,"vw":23.54719},{"c":23.53,"h":23.565,"l":23.53,"n":128,"o":23.565,"t":"2026-10-21T14:40:00Z","v":10992,"vw":23.552195},{"c":23.54,"h":23.545,"l":23.505,"n":288,"o":23.53,"t":"2026-10-21T14:45:00Z","v":25599,"vw":23.532279},{"c":23.5,"h":23.54,"l":23.5,"n":221,"o":23.54,"t":"2026-10-21T14:50:00Z","v":43936,"vw":23.523481},{"c":23.505,"h":23.53,"l":23.5,"n":134,"o":23.505,"t":"2026-10-21T14:55:00Z","v":22758,"vw":23.511321},{"c":23.5077,"h":23.525,"l":23.495,"n":244,"o":23.505,"t":"2026-10-21T15:00:00Z","v":26396,"vw":23.49887},{"c":23.535,"h":23.535,"l":23.51,"n":82,"o":23.51,"t":"2026-10-21T15:05:00Z","v":17949,"vw":23.5184},{"c":23.515,"h":23.55,"l":23.51,"n":125,"o":23.54,"t":"2026-10-21T15:10:00Z","v":13400,"vw":23.524993},{"c":23.5,"h":23.53,"l":23.495,"n":289,"o":23.515,"t":"2026-10-21T15:15:00Z","v":28745,"vw":23.506683},{"c":23.545,"h":23.5499,"l":23.5,"n":87,"o":23.505,"t":"2026-10-21T15:20:00Z","v":11354,"vw":23.518848},{"c":23.565,"h":23.57,"l":23.545,"n":77,"o":23.545,"t":"2026-10-21T15:25:00Z","v":5905,"vw":23.56327},{"c":23.5624,"h":23.59,"l":23.56,"n":260,"o":23.565,"t":"2026-10-21T15:30:00Z","v":45992,"vw":23.569102},{"c":23.5601,"h":23.57,"l":23.555,"n":42,"o":23.56,"t":"2026-10-21T15:35:00Z","v":2801,"vw":23.559238},{"c":23.54,"h":23.565,"l":23.54,"n":101,"o":23.565,"t":"2026-10-21T15:40:00Z","v":12132,"vw":23.549908},{"c":23.5524,"h":23.56,"l":23.545,"n":49,"o":23.55,"t":"2026-10-21T15:45:00Z","v":6096,"vw":23.552923},{"c":23.6,"h":23.6,"l":23.555,"n":119,"o":23.555,"t":"2026-10-21T15:50:00Z","v":12545,"vw":23.579458},{"c":23.58,"h":23.6,"l":23.58,"n":129,"o":23.595,"t":"2026-10-21T15:55:00Z","v":11210,"vw":23.592191},{"c":23.57,"h":23.58,"l":23.5601,"n":26,"o":23.5601,"t":"2026-10-21T16:00:00Z","v":8361,"vw":23.565357},{"c":23.56,"h":23.58,"l":23.56,"n":66,"o":23.57,"t":"2026-10-21T16:05:00Z","v":5883,"vw":23.568715},{"c":23.61,"h":23.61,"l":23.5474,"n":195,"o":23.56,"t":"2026-10-21T16:10:00Z","v":18671,"vw":23.570419},{"c":23.6,"h":23.62,"l":23.595,"n":59,"o":23.62,"t":"2026-10-21T16:15:00Z","v":5207,"vw":23.60132},{"c":23.615,"h":23.62,"l":23.605,"n":88,"o":23.615,"t":"2026-10-21T16:20:00Z","v":9047,"vw":23.614841},{"c":23.635,"h":23.64,"l":23.63,"n":45,"o":23.63,"t":"2026-10-21T16:25:00Z","v":3461,"vw":23.631149},{"c":23.625,"h":23.645,"l":23.625,"n":103,"o":23.64,"t":"2026-10-21T16:30:00Z","v":9954,"vw":23.636406},{"c":23.665,"h":23.675,"l":23.62,"n":244,"o":23.625,"t":"2026-10-21T16:35:00Z","v":37153,"vw":23.633413},{"c":23.67,"h":23.67,"l":23.65,"n":78,"o":23.665,"t":"2026-10-21T16:40:00Z","v":5050,"vw":23.654561},{"c":23.65,"h":23.675,"l":23.62,"n":181,"o":23.675,"t":"2026-10-21T16:45:00Z","v":45659,"vw":23.628473},{"c":23.65,"h":23.65,"l":23.63,"n":93,"o":23.65,"t":"2026-10-21T16:50:00Z","v":9733,"vw":23.640571},{"c":23.645,"h":23.655,"l":23.64,"n":90,"o":23.645,"t":"2026-10-21T16:55:00Z","v":8224,"vw":23.646134},{"c":23.65,"h":23.65,"l":23.64,"n":62,"o":23.645,"t":"2026-10-21T17:00:00Z","v":2426,"vw":23.645622},{"c":23.64,"h":23.66,"l":23.63,"n":98,"o":23.65,"t":"2026-10-21T17:05:00Z","v":9529,"vw":23.643458},{"c":23.6252,"h":23.64,"l":23.61,"n":77,"o":23.63,"t":"2026-10-21T17:10:00Z","v":4820,"vw":23.623823},{"c":23.62,"h":23.65,"l":23.61,"n":115,"o":23.63,"t":"2026-10-21T17:15:00Z","v":8610,"vw":23.629224},{"c":23.62,"h":23.635,"l":23.612,"n":47,"o":23.612,"t":"2026-10-21T17:20:00Z","v":4326,"vw":23.622981},{"c":23.6252,"h":23.635,"l":23.61,"n":107,"o":23.61,"t":"2026-10-21T17:25:00Z","v":6959,"vw":23.627915},{"c":23.62,"h":23.62,"l":23.61,"n":33,"o":23.62,"t":"2026-10-21T17:30:00Z","v":2061,"vw":23.619091},{"c":23.62,"h":23.63,"l":23.61,"n":83,"o":23.63,"t":"2026-10-21T17:35:00Z","v":8184,"vw":23.618564},{"c":23.62,"h":23.63,"l":23.62,"n":45,"o":23.63,"t":"2026-10-21T17:40:00Z","v":3549,"vw":23.626334},{"c":23.62,"h":23.62,"l":23.62,"n":37,"o":23.62,"t":"2026-10-21T17:45:00Z","v":2593,"vw":23.62},{"c":23.61,"h":23.63,"l":23.61,"n":150,"o":23.62,"t":"2026-10-21T17:50:00Z","v":12963,"vw":23.622674},{"c":23.58,"h":23.61,"l":23.58,"n":72,"o":23.605,"t":"2026-10-21T17:55:00Z","v":6821,"vw":23.602929},{"c":23.575,"h":23.585,"l":23.575,"n":31,"o":23.585,"t":"2026-10-21T18:00:00Z","v":1729,"vw":23.581892},{"c":23.55,"h":23.575,"l":23.55,"n":217,"o":23.575,"t":"2026-10-21T18:05:00Z","v":24322,"vw":23.557391},{"c":23.555,"h":23.56,"l":23.55,"n":64,"o":23.55,"t":"2026-10-21T18:10:00Z","v":5389,"vw":23.55106},{"c":23.545,"h":23.56,"l":23.54,"n":229,"o":23.56,"t":"2026-10-21T18:15:00Z","v":22842,"vw":23.554229},{"c":23.55,"h":23.55,"l":23.535,"n":184,"o":23.55,"t":"2026-10-21T18:20:00Z","v":20443,"vw":23.541033},{"c":23.52,"h":23.56,"l":23.52,"n":276,"o":23.55,"t":"2026-10-21T18:25:00Z","v":26984,"vw":23.543115},{"c":23.535,"h":23.535,"l":23.53,"n":41,"o":23.53,"t":"2026-10-21T18:30:00Z","v":3768,"vw":23.531241},{"c":23.5,"h":23.535,"l":23.5,"n":122,"o":23.535,"t":"2026-10-21T18:35:00Z","v":16029,"vw":23.518417},{"c":23.5102,"h":23.515,"l":23.5,"n":43,"o":23.5,"t":"2026-10-21T18:40:00Z","v":2278,"vw":23.510525},{"c":23.47,"h":23.52,"l":23.47,"n":178,"o":23.52,"t":"2026-10-21T18:45:00Z","v":10699,"vw":23.498392},{"c":23.475,"h":23.48,"l":23.46,"n":137,"o":23.475,"t":"2026-10-21T18:50:00Z","v":14403,"vw":23.470405},{"c":23.425,"h":23.465,"l":23.425,"n":229,"o":23.465,"t":"2026-10-21T18:55:00Z","v":15447,"vw":23.450462},{"c":23.42,"h":23.44,"l":23.4,"n":191,"o":23.42,"t":"2026-10-21T19:00:00Z","v":19988,"vw":23.421971},{"c":23.43,"h":23.445,"l":23.415,"n":157,"o":23.43,"t":"2026-10-21T19:05:00Z","v":15379,"vw":23.432971},{"c":23.41,"h":23.445,"l":23.4,"n":221,"o":23.43,"t":"2026-10-21T19:10:00Z","v":18843,"vw":23.425827},{"c":23.45,"h":23.455,"l":23.41,"n":133,"o":23.41,"t":"2026-10-21T19:15:00Z","v":16514,"vw":23.439902},{"c":23.44,"h":23.4795,"l":23.44,"n":258,"o":23.45,"t":"2026-10-21T19:20:00Z","v":29690,"vw":23.4573},{"c":23.46,"h":23.47,"l":23.445,"n":340,"o":23.445,"t":"2026-10-21T19:25:00Z","v":57293,"vw":23.453252},{"c":23.435,"h":23.46,"l":23.435,"n":148,"o":23.46,"t":"2026-10-21T19:30:00Z","v":13653,"vw":23.450245},{"c":23.44,"h":23.44,"l":23.42,"n":279,"o":23.435,"t":"2026-10-21T19:35:00Z","v":27294,"vw":23.430648},{"c":23.435,"h":23.44,"l":23.4201,"n":201,"o":23.43,"t":"2026-10-21T19:40:00Z","v":22248,"vw":23.429178},{"c":23.425,"h":23.44,"l":23.4201,"n":305,"o":23.435,"t":"2026-10-21T19:45:00Z","v":32908,"vw":23.427838},{"c":23.405,"h":23.45,"l":23.405,"n":526,"o":23.425,"t":"2026-10-21T19:50:00Z","v":48293,"vw":23.424367},{"c":23.38,"h":23.42,"l":23.37,"n":1189,"o":23.405,"t":"2026-10-21T19:55:00Z","v":144684,"vw":23.390346},{"c":23.37,"h":23.4,"l":23.37,"n":10,"o":23.4,"t":"2026-10-21T20:00:00Z","v":101901,"vw":23.370059},{"c":23.42,"h":23.42,"l":23.42,"n":3,"o":23.42,"t":"2026-10-21T21:10:00Z","v":143,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-21T23:10:00Z","v":300,"vw":23.42},{"c":23.286,"h":23.286,"l":23.28,"n":2,"o":23.28,"t":"2026-10-22T12:15:00Z","v":500,"vw":23.283},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-22T12:25:00Z","v":100,"vw":23.38},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-22T12:40:00Z","v":100,"vw":23.38},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T12:50:00Z","v":200,"vw":23.4},{"c":23.55,"h":23.56,"l":23.38,"n":231,"o":23.45,"t":"2026-10-22T13:30:00Z","v":52199,"vw":23.479491},{"c":23.52,"h":23.57,"l":23.5,"n":245,"o":23.525,"t":"2026-10-22T13:35:00Z","v":23053,"vw":23.527796},{"c":23.575,"h":23.6,"l":23.54,"n":123,"o":23.54,"t":"2026-10-22T13:40:00Z","v":19206,"vw":23.580891},{"c":23.595,"h":23.61,"l":23.55,"n":214,"o":23.58,"t":"2026-10-22T13:45:00Z","v":35386,"vw":23.579804},{"c":23.642,"h":23.642,"l":23.57,"n":161,"o":23.585,"t":"2026-10-22T13:50:00Z","v":23756,"vw":23.596108},{"c":23.6801,"h":23.71,"l":23.63,"n":121,"o":23.63,"t":"2026-10-22T13:55:00Z","v":10132,"vw":23.673824},{"c":23.77,"h":23.78,"l":23.71,"n":110,"o":23.72,"t":"2026-10-22T14:00:00Z","v":8291,"vw":23.744855},{"c":23.79,"h":23.82,"l":23.765,"n":188,"o":23.775,"t":"2026-10-22T14:05:00Z","v":16325,"vw":23.802383},{"c":23.74,"h":23.785,"l":23.73,"n":135,"o":23.785,"t":"2026-10-22T14:10:00Z","v":14746,"vw":23.758852},{"c":23.77,"h":23.77,"l":23.715,"n":172,"o":23.745,"t":"2026-10-22T14:15:00Z","v":11445,"vw":23.739811},{"c":23.8,"h":23.82,"l":23.77,"n":123,"o":23.77,"t":"2026-10-22T14:20:00Z","v":7463,"vw":23.79279},{"c":23.82,"h":23.82,"l":23.8,"n":154,"o":23.815,"t":"2026-10-22T14:25:00Z","v":13040,"vw":23.811105},{"c":23.79,"h":23.84,"l":23.77,"n":343,"o":23.83,"t":"2026-10-22T14:30:00Z","v":22112,"vw":23.816207},{"c":23.79,"h":23.79,"l":23.745,"n":238,"o":23.78,"t":"2026-10-22T14:35:00Z","v":22420,"vw":23.766954},{"c":23.84,"h":23.84,"l":23.785,"n":213,"o":23.79,"t":"2026-10-22T14:40:00Z","v":24399,"vw":23.814955},{"c":23.86,"h":23.885,"l":23.84,"n":285,"o":23.84,"t":"2026-10-22T14:45:00Z","v":22508,"vw":23.860997},{"c":23.87,"h":23.89,"l":23.85,"n":229,"o":23.875,"t":"2026-10-22T14:50:00Z","v":25717,"vw":23.869812},{"c":23.9,"h":23.92,"l":23.88,"n":221,"o":23.88,"t":"2026-10-22T14:55:00Z","v":24171,"vw":23.907951},{"c":23.91,"h":23.915,"l":23.89,"n":283,"o":23.91,"t":"2026-10-22T15:00:00Z","v":24723,"vw":23.903305},{"c":23.9,"h":23.93,"l":23.89,"n":278,"o":23.91,"t":"2026-10-22T15:05:00Z","v":47909,"vw":23.90216},{"c":23.92,"h":23.96,"l":23.915,"n":172,"o":23.92,"t":"2026-10-22T15:10:00Z","v":21334,"vw":23.936182},{"c":23.94,"h":23.95,"l":23.9,"n":136,"o":23.92,"t":"2026-10-22T15:15:00Z","v":15383,"vw":23.918751},{"c":23.91,"h":23.96,"l":23.89,"n":279,"o":23.94,"t":"2026-10-22T15:20:00Z","v":27451,"vw":23.923021},{"c":23.915,"h":23.93,"l":23.9,"n":192,"o":23.91,"t":"2026-10-22T15:25:00Z","v":16364,"vw":23.914741},{"c":23.95,"h":23.95,"l":23.915,"n":122,"o":23.915,"t":"2026-10-22T15:30:00Z","v":12491,"vw":23.927812},{"c":23.9,"h":23.97,"l":23.9,"n":151,"o":23.95,"t":"2026-10-22T15:35:00Z","v":20215,"vw":23.945831},{"c":23.865,"h":23.905,"l":23.845,"n":179,"o":23.9,"t":"2026-10-22T15:40:00Z","v":36414,"vw":23.865491},{"c":23.9,"h":23.9,"l":23.845,"n":327,"o":23.85,"t":"2026-10-22T15:45:00Z","v":55916,"vw":23.853417},{"c":23.93,"h":23.94,"l":23.905,"n":109,"o":23.905,"t":"2026-10-22T15:50:00Z","v":9232,"vw":23.926183},{"c":23.935,"h":23.945,"l":23.91,"n":117,"o":23.92,"t":"2026-10-22T15:55:00Z","v":9717,"vw":23.930413},{"c":23.945,"h":23.945,"l":23.93,"n":95,"o":23.935,"t":"2026-10-22T16:00:00Z","v":6009,"vw":23.94},{"c":23.925,"h":23.945,"l":23.91,"n":130,"o":23.945,"t":"2026-10-22T16:05:00Z","v":11188,"vw":23.932685},{"c":23.91,"h":23.925,"l":23.9,"n":170,"o":23.925,"t":"2026-10-22T16:10:00Z","v":12806,"vw":23.91437},{"c":23.9,"h":23.94,"l":23.9,"n":226,"o":23.92,"t":"2026-10-22T16:15:00Z","v":20218,"vw":23.926002},{"c":23.91,"h":23.93,"l":23.9,"n":253,"o":23.9,"t":"2026-10-22T16:20:00Z","v":23321,"vw":23.914052},{"c":23.91,"h":23.94,"l":23.9001,"n":185,"o":23.915,"t":"2026-10-22T16:25:00Z","v":16601,"vw":23.918597},{"c":23.92,"h":23.925,"l":23.9,"n":163,"o":23.91,"t":"2026-10-22T16:30:00Z","v":18465,"vw":23.91697},{"c":23.935,"h":23.95,"l":23.91,"n":266,"o":23.92,"t":"2026-10-22T16:35:00Z","v":52390,"vw":23.929279},{"c":23.951,"h":23.96,"l":23.9301,"n":192,"o":23.935,"t":"2026-10-22T16:40:00Z","v":11744,"vw":23.946253},{"c":23.955,"h":23.97,"l":23.94,"n":187,"o":23.955,"t":"2026-10-22T16:45:00Z","v":15433,"vw":23.955572},{"c":23.98,"h":23.985,"l":23.955,"n":303,"o":23.955,"t":"2026-10-22T16:50:00Z","v":26936,"vw":23.970362},{"c":23.99,"h":23.995,"l":23.98,"n":169,"o":23.985,"t":"2026-10-22T16:55:00Z","v":11961,"vw":23.988462},{"c":23.98,"h":23.9976,"l":23.96,"n":198,"o":23.99,"t":"2026-10-22T17:00:00Z","v":24572,"vw":23.976661},{"c":23.96,"h":23.985,"l":23.96,"n":146,"o":23.985,"t":"2026-10-22T17:05:00Z","v":10246,"vw":23.974806},{"c":23.96,"h":23.97,"l":23.96,"n":152,"o":23.965,"t":"2026-10-22T17:10:00Z","v":12320,"vw":23.963722},{"c":23.955,"h":23.965,"l":23.95,"n":144,"o":23.95,"t":"2026-10-22T17:15:00Z","v":9502,"vw":23.95846},{"c":23.965,"h":23.98,"l":23.95,"n":128,"o":23.955,"t":"2026-10-22T17:20:00Z","v":8968,"vw":23.962423},{"c":23.96,"h":23.985,"l":23.95,"n":326,"o":23.965,"t":"2026-10-22T17:25:00Z","v":37596,"vw":23.958795},{"c":23.985,"h":23.985,"l":23.96,"n":122,"o":23.96,"t":"2026-10-22T17:30:00Z","v":7633,"vw":23.970231},{"c":23.955,"h":23.985,"l":23.955,"n":205,"o":23.985,"t":"2026-10-22T17:35:00Z","v":15063,"vw":23.974492},{"c":23.975,"h":23.975,"l":23.95,"n":95,"o":23.955,"t":"2026-10-22T17:40:00Z","v":6684,"vw":23.959244},{"c":23.925,"h":23.9764,"l":23.925,"n":213,"o":23.975,"t":"2026-10-22T17:45:00Z","v":25837,"vw":23.959317},{"c":23.895,"h":23.925,"l":23.895,"n":120,"o":23.92,"t":"2026-10-22T17:50:00Z","v":9891,"vw":23.910965},{"c":23.875,"h":23.915,"l":23.87,"n":250,"o":23.905,"t":"2026-10-22T17:55:00Z","v":40335,"vw":23.897815},{"c":23.87,"h":23.89,"l":23.85,"n":508,"o":23.875,"t":"2026-10-22T18:00:00Z","v":44614,"vw":23.874341},{"c":23.87,"h":23.895,"l":23.87,"n":200,"o":23.87,"t":"2026-10-22T18:05:00Z","v":14332,"vw":23.882691},{"c":23.875,"h":23.88,"l":23.86,"n":150,"o":23.8797,"t":"2026-10-22T18:10:00Z","v":11210,"vw":23.872822},{"c":23.885,"h":23.895,"l":23.875,"n":174,"o":23.875,"t":"2026-10-22T18:15:00Z","v":10618,"vw":23.879359},{"c":23.915,"h":23.925,"l":23.885,"n":268,"o":23.885,"t":"2026-10-22T18:20:00Z","v":23932,"vw":23.899708},{"c":23.875,"h":23.92,"l":23.86,"n":415,"o":23.915,"t":"2026-10-22T18:25:00Z","v":74084,"vw":23.875535},{"c":23.875,"h":23.885,"l":23.87,"n":164,"o":23.87,"t":"2026-10-22T18:30:00Z","v":10426,"vw":23.878107},{"c":23.885,"h":23.885,"l":23.86,"n":210,"o":23.875,"t":"2026-10-22T18:35:00Z","v":13881,"vw":23.871902},{"c":23.875,"h":23.8851,"l":23.87,"n":188,"o":23.885,"t":"2026-10-22T18:40:00Z","v":13261,"vw":23.877526},{"c":23.89,"h":23.905,"l":23.875,"n":311,"o":23.875,"t":"2026-10-22T18:45:00Z","v":27699,"vw":23.893087},{"c":23.895,"h":23.915,"l":23.87,"n":217,"o":23.89,"t":"2026-10-22T18:50:00Z","v":12880,"vw":23.888137},{"c":23.8951,"h":23.8986,"l":23.885,"n":200,"o":23.895,"t":"2026-10-22T18:55:00Z","v":9630,"vw":23.890134},{"c":23.9,"h":23.92,"l":23.89,"n":218,"o":23.895,"t":"2026-10-22T19:00:00Z","v":16046,"vw":23.90258},{"c":23.925,"h":23.93,"l":23.895,"n":277,"o":23.895,"t":"2026-10-22T19:05:00Z","v":19375,"vw":23.913123},{"c":23.915,"h":23.935,"l":23.915,"n":219,"o":23.925,"t":"2026-10-22T19:10:00Z","v":18152,"vw":23.92634},{"c":23.91,"h":23.92,"l":23.9,"n":248,"o":23.915,"t":"2026-10-22T19:15:00Z","v":19827,"vw":23.91171},{"c":23.905,"h":23.92,"l":23.9,"n":238,"o":23.91,"t":"2026-10-22T19:20:00Z","v":20030,"vw":23.908572},{"c":23.905,"h":23.91,"l":23.895,"n":203,"o":23.905,"t":"2026-10-22T19:25:00Z","v":14148,"vw":23.90068},{"c":23.945,"h":23.95,"l":23.895,"n":344,"o":23.905,"t":"2026-10-22T19:30:00Z","v":25971,"vw":23.913425},{"c":23.95,"h":23.95,"l":23.93,"n":336,"o":23.94,"t":"2026-10-22T19:35:00Z","v":20009,"vw":23.94},{"c":23.935,"h":23.955,"l":23.9203,"n":453,"o":23.945,"t":"2026-10-22T19:40:00Z","v":35805,"vw":23.938629},{"c":23.915,"h":23.93,"l":23.89,"n":460,"o":23.93,"t":"2026-10-22T19:45:00Z","v":40168,"vw":23.906853},{"c":23.95,"h":23.965,"l":23.915,"n":618,"o":23.915,"t":"2026-10-22T19:50:00Z","v":57457,"vw":23.93656},{"c":23.925,"h":23.965,"l":23.92,"n":1365,"o":23.96,"t":"2026-10-22T19:55:00Z","v":133566,"vw":23.938262},{"c":23.92,"h":23.9203,"l":23.91,"n":10,"o":23.91,"t":"2026-10-22T20:00:00Z","v":86689,"vw":23.910034},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-22T22:05:00Z","v":400,"vw":23.75}],"history":[{"c":31.31,"h":31.475,"l":30.92,"n":13563,"o":30.93,"t":"2024-10-21T04:00:00Z","v":1554544,"vw":31.266074},{"c":31.08,"h":31.38,"l":31,"n":6089,"o":31.28,"t":"2024-10-22T04:00:00Z","v":772751,"vw":31.152839},{"c":31.13,"h":31.29,"l":30.98,"n":8140,"o":31.09,"t":"2024-10-23T04:00:00Z","v":1062888,"vw":31.126766},{"c":31.56,"h":31.575,"l":31.09,"n":8394,"o":31.13,"t":"2024-10-24T04:00:00Z","v":976575,"vw":31.441804},{"c":31.32,"h":31.72,"l":31.1,"n":7354,"o":31.7,"t":"2024-10-25T04:00:00Z","v":982067,"vw":31.381512},{"c":31.49,"h":31.51,"l":31.26,"n":5847,"o":31.34,"t":"2024-10-28T04:00:00Z","v":651004,"vw":31.42331},{"c":31.14,"h":31.46,"l":31.01,"n":7423,"o":31.35,"t":"2024-10-29T04:00:00Z","v":804670,"vw":31.172262},{"c":31.06,"h":31.4,"l":30.99,"n":5983,"o":31.11,"t":"2024-10-30T04:00:00Z","v":591383,"vw":31.108749},{"c":31.13,"h":31.285,"l":31,"n":5944,"o":31.21,"t":"2024-10-31T04:00:00Z","v":638239,"vw":31.116346},{"c":30.59,"h":31.1982,"l":30.565,"n":8335,"o":31.1,"t":"2024-11-01T04:00:00Z","v":946806,"vw":30.781916},{"c":30.39,"h":30.65,"l":30.18,"n":7392,"o":30.59,"t":"2024-11-04T05:00:00Z","v":954100,"vw":30.361974},{"c":30.64,"h":30.64,"l":30.32,"n":6222,"o":30.32,"t":"2024-11-05T05:00:00Z","v":618040,"vw":30.551431},{"c":31.27,"h":31.37,"l":30.9094,"n":10866,"o":31.15,"t":"2024-11-06T05:00:00Z","v":1171430,"vw":31.15238},{"c":31.37,"h":31.48,"l":31.15,"n":11669,"o":31.26,"t":"2024-11-07T05:00:00Z","v":871253,"vw":31.370226},{"c":31.42,"h":31.82,"l":31.33,"n":10014,"o":31.54,"t":"2024-11-08T05:00:00Z","v":1113436,"vw":31.502736},{"c":31.15,"h":31.55,"l":31.07,"n":8856,"o":31.4,"t":"2024-11-11T05:00:00Z","v":1022926,"vw":31.202515},{"c":30.87,"h":31.26,"l":30.74,"n":8064,"o":31.22,"t":"2024-11-12T05:00:00Z","v":883480,"vw":30.919232},{"c":31,"h":31.5176,"l":30.85,"n":8726,"o":30.9,"t":"2024-11-13T05:00:00Z","v":961867,"vw":31.142997},{"c":30.91,"h":31.18,"l":30.79,"n":13349,"o":31,"t":"2024-11-14T05:00:00Z","v":1599872,"vw":30.965858},{"c":30.86,"h":31.08,"l":30.8,"n":7165,"o":30.9,"t":"2024-11-15T05:00:00Z","v":807808,"vw":30.899133},{"c":31.07,"h":31.17,"l":30.86,"n":9481,"o":31,"t":"2024-11-18T05:00:00Z","v":972895,"vw":31.030041},{"c":31.47,"h":31.51,"l":30.9,"n":8085,"o":31,"t":"2024-11-19T05:00:00Z","v":731715,"vw":31.286822},{"c":31.39,"h":31.49,"l":31.14,"n":8655,"o":31.48,"t":"2024-11-20T05:00:00Z","v":831605,"vw":31.343324},{"c":31.31,"h":31.55,"l":31.23,"n":8067,"o":31.55,"t":"2024-11-21T05:00:00Z","v":909418,"vw":31.356621},{"c":31.77,"h":31.81,"l":31.4,"n":9125,"o":31.43,"t":"2024-11-22T05:00:00Z","v":968331,"vw":31.630524},{"c":31.94,"h":32,"l":31.75,"n":9915,"o":31.99,"t":"2024-11-25T05:00:00Z","v":1154734,"vw":31.926571},{"c":31.8,"h":31.99,"l":31.7085,"n":7190,"o":31.93,"t":"2024-11-26T05:00:00Z","v":680793,"vw":31.838497},{"c":32.12,"h":32.19,"l":31.81,"n":9424,"o":31.86,"t":"2024-11-27T05:00:00Z","v":962612,"vw":32.020134},{"c":32.58,"h":32.67,"l":32.14,"n":7719,"o":32.2,"t":"2024-11-29T05:00:00Z","v":696777,"vw":32.526477},{"c":31.91,"h":32.305,"l":31.42,"n":13992,"o":32.2,"t":"2024-12-02T05:00:00Z","v":1364427,"vw":31.815762},{"c":32.04,"h":32.28,"l":31.83,"n":7582,"o":32.05,"t":"2024-12-03T05:00:00Z","v":779300,"vw":32.054889},{"c":31.8,"h":32.06,"l":31.75,"n":6248,"o":32,"t":"2024-12-04T05:00:00Z","v":633689,"vw":31.87445},{"c":31.85,"h":32,"l":31.72,"n":7353,"o":31.83,"t":"2024-12-05T05:00:00Z","v":806296,"vw":31.889012},{"c":32.07,"h":32.34,"l":31.9,"n":7640,"o":31.94,"t":"2024-12-06T05:00:00Z","v":740261,"vw":32.117676},{"c":31.77,"h":32.42,"l":31.615,"n":9985,"o":32.25,"t":"2024-12-09T05:00:00Z","v":938464,"vw":31.893022},{"c":32.19,"h":32.245,"l":31.5291,"n":9379,"o":31.67,"t":"2024-12-10T05:00:00Z","v":893110,"vw":31.977942},{"c":32.08,"h":32.3499,"l":31.94,"n":10094,"o":32.31,"t":"2024-12-11T05:00:00Z","v":1047138,"vw":32.118095},{"c":32.15,"h":32.4,"l":32.085,"n":6908,"o":32.1,"t":"2024-12-12T05:00:00Z","v":823997,"vw":32.210296},{"c":31.92,"h":32.29,"l":31.8,"n":8681,"o":32.23,"t":"2024-12-13T05:00:00Z","v":920475,"vw":31.923124},{"c":32.13,"h":32.4354,"l":31.9806,"n":11896,"o":32.08,"t":"2024-12-16T05:00:00Z","v":1207792,"vw":32.231118},{"c":31.8,"h":32.14,"l":31.71,"n":10674,"o":32.05,"t":"2024-12-17T05:00:00Z","v":971734,"vw":31.884392},{"c":31.47,"h":32.21,"l":31.3601,"n":8643,"o":31.85,"t":"2024-12-18T05:00:00Z","v":859318,"vw":31.797194},{"c":31.84,"h":32.12,"l":31.51,"n":11515,"o":31.59,"t":"2024-12-19T05:00:00Z","v":1172779,"vw":31.910489},{"c":32.24,"h":32.38,"l":31.7425,"n":18856,"o":31.82,"t":"2024-12-20T05:00:00Z","v":3381431,"vw":32.212827},{"c":32.49,"h":32.55,"l":31.93,"n":9902,"o":32.36,"t":"2024-12-23T05:00:00Z","v":874311,"vw":32.363304},{"c":33.01,"h":33.01,"l":32.5,"n":4657,"o":32.56,"t":"2024-12-24T05:00:00Z","v":499142,"vw":32.803844},{"c":33.2,"h":33.3,"l":32.85,"n":9169,"o":32.99,"t":"2024-12-26T05:00:00Z","v":735180,"vw":33.135574},{"c":33.27,"h":33.48,"l":33.12,"n":7875,"o":33.3,"t":"2024-12-27T05:00:00Z","v":800425,"vw":33.272194},{"c":33.07,"h":33.25,"l":32.96,"n":10680,"o":33.2,"t":"2024-12-30T05:00:00Z","v":947329,"vw":33.123512},{"c":32.31,"h":32.62,"l":32.1,"n":9696,"o":32.3,"t":"2024-12-31T05:00:00Z","v":1085296,"vw":32.401442},{"c":32.5,"h":32.8,"l":32.18,"n":10872,"o":32.28,"t":"2025-01-02T05:00:00Z","v":1101747,"vw":32.513434},{"c":32.19,"h":32.745,"l":32.06,"n":13716,"o":32.68,"t":"2025-01-03T05:00:00Z","v":1279681,"vw":32.237539},{"c":31.65,"h":32.37,"l":31.27,"n":16497,"o":32.21,"t":"2025-01-06T05:00:00Z","v":1842987,"vw":31.656261},{"c":31.88,"h":32.07,"l":31.4,"n":12529,"o":31.72,"t":"2025-01-07T05:00:00Z","v":1123639,"vw":31.818286},{"c":31.9,"h":32.25,"l":31.65,"n":9435,"o":31.76,"t":"2025-01-08T05:00:00Z","v":884290,"vw":31.89875},{"c":31.55,"h":31.8993,"l":31.52,"n":9867,"o":31.52,"t":"2025-01-10T05:00:00Z","v":885141,"vw":31.690967},{"c":31.97,"h":31.98,"l":31.4,"n":7548,"o":31.61,"t":"2025-01-13T05:00:00Z","v":621510,"vw":31.769877},{"c":32.3,"h":32.49,"l":32.04,"n":10194,"o":32.04,"t":"2025-01-14T05:00:00Z","v":952763,"vw":32.28173},{"c":32.2,"h":32.5669,"l":32.11,"n":7549,"o":32.51,"t":"2025-01-15T05:00:00Z","v":722916,"vw":32.258712},{"c":32.66,"h":32.67,"l":32.01,"n":9171,"o":32.24,"t":"2025-01-16T05:00:00Z","v":917656,"vw":32.461077},{"c":32.59,"h":32.85,"l":32.45,"n":8193,"o":32.83,"t":"2025-01-17T05:00:00Z","v":833159,"vw":32.620581},{"c":32.5,"h":32.75,"l":32.2,"n":11267,"o":32.38,"t":"2025-01-21T05:00:00Z","v":1173365,"vw":32.538777},{"c":32.48,"h":32.5781,"l":32.16,"n":7753,"o":32.5,"t":"2025-01-22T05:00:00Z","v":708169,"vw":32.397228},{"c":32.71,"h":32.78,"l":32.3,"n":11194,"o":32.5,"t":"2025-01-23T05:00:00Z","v":987509,"vw":32.651338},{"c":32.7,"h":32.91,"l":32.59,"n":10398,"o":32.73,"t":"2025-01-24T05:00:00Z","v":1162989,"vw":32.738639},{"c":33,"h":33.07,"l":32.55,"n":15256,"o":32.56,"t":"2025-01-27T05:00:00Z","v":1443123,"vw":32.859171},{"c":32.99,"h":33.23,"l":32.898,"n":12939,"o":33.08,"t":"2025-01-28T05:00:00Z","v":1374384,"vw":33.023889},{"c":32.86,"h":33.33,"l":32.64,"n":9118,"o":33.25,"t":"2025-01-29T05:00:00Z","v":1029706,"vw":32.95564},{"c":33.08,"h":33.21,"l":32.88,"n":8121,"o":33,"t":"2025-01-30T05:00:00Z","v":1051392,"vw":33.057114},{"c":33.57,"h":33.57,"l":33.08,"n":12032,"o":33.15,"t":"2025-01-31T05:00:00Z","v":1454674,"vw":33.406138},{"c":33.72,"h":33.8,"l":33.1,"n":10383,"o":33.1,"t":"2025-02-03T05:00:00Z","v":1358583,"vw":33.628736},{"c":33.6,"h":33.74,"l":33.18,"n":8582,"o":33.46,"t":"2025-02-04T05:00:00Z","v":945034,"vw":33.593005},{"c":33.5,"h":33.72,"l":32.9,"n":10421,"o":33.63,"t":"2025-02-05T05:00:00Z","v":1163943,"vw":33.285708},{"c":33.4,"h":33.76,"l":33.3,"n":7268,"o":33.71,"t":"2025-02-06T05:00:00Z","v":783785,"vw":33.459665},{"c":33.24,"h":33.625,"l":33,"n":7167,"o":33.43,"t":"2025-02-07T05:00:00Z","v":1634851,"vw":33.113382},{"c":33.16,"h":33.449,"l":32.85,"n":9452,"o":33.36,"t":"2025-02-10T05:00:00Z","v":1001016,"vw":33.108399},{"c":33.4,"h":33.48,"l":32.95,"n":8351,"o":33.1,"t":"2025-02-11T05:00:00Z","v":953097,"vw":33.227814},{"c":33.75,"h":33.93,"l":33.29,"n":8839,"o":33.39,"t":"2025-02-12T05:00:00Z","v":899219,"vw":33.684705},{"c":33.88,"h":34.11,"l":33.48,"n":8140,"o":33.96,"t":"2025-02-13T05:00:00Z","v":992447,"vw":33.753016},{"c":33.88,"h":34.08,"l":33.7301,"n":6233,"o":33.85,"t":"2025-02-14T05:00:00Z","v":677722,"vw":33.883398},{"c":34.39,"h":34.5699,"l":34,"n":12507,"o":34.22,"t":"2025-02-18T05:00:00Z","v":1288019,"vw":34.360833},{"c":34.5,"h":34.64,"l":34.22,"n":7210,"o":34.33,"t":"2025-02-19T05:00:00Z","v":733809,"vw":34.43174},{"c":34.46,"h":34.5265,"l":33.97,"n":7803,"o":34.51,"t":"2025-02-20T05:00:00Z","v":925816,"vw":34.255945},{"c":34.26,"h":34.59,"l":34.07,"n":8371,"o":34.4,"t":"2025-02-21T05:00:00Z","v":883477,"vw":34.338439},{"c":34.12,"h":34.285,"l":33.9195,"n":8540,"o":34.26,"t":"2025-02-24T05:00:00Z","v":748567,"vw":34.138251},{"c":33.97,"h":34.285,"l":33.9,"n":10292,"o":34.11,"t":"2025-02-25T05:00:00Z","v":1030810,"vw":34.022584},{"c":32.73,"h":34.06,"l":32.67,"n":12419,"o":33.65,"t":"2025-02-26T05:00:00Z","v":1572717,"vw":33.107786},{"c":33.13,"h":33.24,"l":32.77,"n":10212,"o":32.83,"t":"2025-02-27T05:00:00Z","v":1131690,"vw":33.088405},{"c":33.71,"h":33.8066,"l":32.91,"n":9561,"o":33.02,"t":"2025-02-28T05:00:00Z","v":867866,"vw":33.5872},{"c":33.51,"h":34.17,"l":33.31,"n":9098,"o":33.94,"t":"2025-03-03T05:00:00Z","v":849155,"vw":33.677566},{"c":32.88,"h":33.37,"l":32.7102,"n":11040,"o":33.34,"t":"2025-03-04T05:00:00Z","v":1447716,"vw":32.9887},{"c":32.37,"h":32.9799,"l":32.155,"n":10947,"o":32.975,"t":"2025-03-05T05:00:00Z","v":1153400,"vw":32.386106},{"c":32.31,"h":32.55,"l":32.165,"n":12888,"o":32.24,"t":"2025-03-06T05:00:00Z","v":1451762,"vw":32.342252},{"c":33.27,"h":33.33,"l":32.4393,"n":8858,"o":32.45,"t":"2025-03-07T05:00:00Z","v":881976,"vw":32.984776},{"c":33.02,"h":33.54,"l":32.6,"n":9986,"o":33.045,"t":"2025-03-10T04:00:00Z","v":1073187,"vw":33.060333},{"c":32.21,"h":33.31,"l":32.05,"n":11679,"o":33.03,"t":"2025-03-11T04:00:00Z","v":1348730,"vw":32.345247},{"c":31.96,"h":32.525,"l":31.74,"n":12614,"o":32.41,"t":"2025-03-12T04:00:00Z","v":980312,"vw":31.992849},{"c":31.3,"h":32.35,"l":31.3,"n":10515,"o":32.07,"t":"2025-03-13T04:00:00Z","v":1283744,"vw":31.731914},{"c":31.93,"h":31.98,"l":31.59,"n":8601,"o":31.6,"t":"2025-03-14T04:00:00Z","v":921910,"vw":31.792231},{"c":32.63,"h":32.97,"l":32,"n":18031,"o":32,"t":"2025-03-17T04:00:00Z","v":1639073,"vw":32.66711},{"c":32.91,"h":32.93,"l":32.5,"n":10551,"o":32.75,"t":"2025-03-18T04:00:00Z","v":1015947,"vw":32.757682},{"c":32.83,"h":33.05,"l":32.72,"n":12577,"o":32.94,"t":"2025-03-19T04:00:00Z","v":1131963,"vw":32.894203},{"c":32.94,"h":33.11,"l":32.66,"n":8695,"o":32.84,"t":"2025-03-20T04:00:00Z","v":756935,"vw":32.927381},{"c":33,"h":33.01,"l":32.75,"n":9382,"o":32.88,"t":"2025-03-21T04:00:00Z","v":1292832,"vw":32.952119},{"c":33.35,"h":33.42,"l":32.9,"n":9432,"o":33.16,"t":"2025-03-24T04:00:00Z","v":840382,"vw":33.236432},{"c":33.53,"h":33.7331,"l":33.41,"n":8920,"o":33.5,"t":"2025-03-25T04:00:00Z","v":740138,"vw":33.551663},{"c":33.35,"h":33.65,"l":33.32,"n":7693,"o":33.54,"t":"2025-03-26T04:00:00Z","v":605474,"vw":33.461182},{"c":33.28,"h":33.37,"l":33.125,"n":8818,"o":33.35,"t":"2025-03-27T04:00:00Z","v":600113,"vw":33.285397},{"c":32.93,"h":33.3499,"l":32.78,"n":10987,"o":33.3,"t":"2025-03-28T04:00:00Z","v":815463,"vw":32.977019},{"c":32.36,"h":32.44,"l":31.39,"n":14589,"o":31.96,"t":"2025-03-31T04:00:00Z","v":1276958,"vw":32.080942},{"c":32.74,"h":32.825,"l":32.3482,"n":9246,"o":32.5,"t":"2025-04-01T04:00:00Z","v":973343,"vw":32.638134},{"c":32.48,"h":32.74,"l":32.36,"n":7728,"o":32.7,"t":"2025-04-02T04:00:00Z","v":678445,"vw":32.56077},{"c":31.69,"h":32.11,"l":31.43,"n":24417,"o":31.83,"t":"2025-04-03T04:00:00Z","v":2221078,"vw":31.728732},{"c":29.2,"h":30.94,"l":29.15,"n":39197,"o":30.79,"t":"2025-04-04T04:00:00Z","v":4127660,"vw":29.742996},{"c":28.1,"h":28.98,"l":26.97,"n":43118,"o":27.56,"t":"2025-04-07T04:00:00Z","v":4954156,"vw":27.877398},{"c":26.88,"h":29.61,"l":26.4,"n":40928,"o":29.01,"t":"2025-04-08T04:00:00Z","v":4622639,"vw":27.628896},{"c":28.99,"h":29.3,"l":25.89,"n":46612,"o":26.3,"t":"2025-04-09T04:00:00Z","v":4528582,"vw":27.757056},{"c":27.34,"h":28.57,"l":26.91,"n":24394,"o":28.42,"t":"2025-04-10T04:00:00Z","v":2535844,"vw":27.435282},{"c":27.74,"h":27.973,"l":26.86,"n":14216,"o":27.41,"t":"2025-04-11T04:00:00Z","v":1891117,"vw":27.332363},{"c":28.12,"h":28.4063,"l":27.76,"n":17644,"o":28.06,"t":"2025-04-14T04:00:00Z","v":1617265,"vw":28.16579},{"c":28.46,"h":28.59,"l":28.15,"n":13517,"o":28.15,"t":"2025-04-15T04:00:00Z","v":1329627,"vw":28.434845},{"c":28.33,"h":28.9194,"l":28.21,"n":10339,"o":28.4,"t":"2025-04-16T04:00:00Z","v":1531145,"vw":28.459507},{"c":28.9,"h":29.1,"l":28.36,"n":9997,"o":28.36,"t":"2025-04-17T04:00:00Z","v":1260894,"vw":28.86154},{"c":28.35,"h":28.9,"l":27.88,"n":11276,"o":28.76,"t":"2025-04-21T04:00:00Z","v":1283153,"vw":28.179758},{"c":28.75,"h":28.98,"l":28.52,"n":8300,"o":28.6,"t":"2025-04-22T04:00:00Z","v":801220,"vw":28.740555},{"c":29.16,"h":29.82,"l":29.025,"n":15279,"o":29.43,"t":"2025-04-23T04:00:00Z","v":1491872,"vw":29.328404},{"c":29.39,"h":29.4,"l":28.98,"n":12319,"o":29.19,"t":"2025-04-24T04:00:00Z","v":1461438,"vw":29.277108},{"c":29.64,"h":29.79,"l":29.325,"n":10037,"o":29.34,"t":"2025-04-25T04:00:00Z","v":967209,"vw":29.591705},{"c":29.84,"h":29.9995,"l":29.62,"n":8722,"o":29.62,"t":"2025-04-28T04:00:00Z","v":737460,"vw":29.853603},{"c":29.69,"h":29.81,"l":29.28,"n":10175,"o":29.8,"t":"2025-04-29T04:00:00Z","v":804294,"vw":29.577161},{"c":29.3,"h":29.48,"l":28.92,"n":7738,"o":29.44,"t":"2025-04-30T04:00:00Z","v":710659,"vw":29.23738},{"c":29.02,"h":29.5196,"l":29,"n":5859,"o":29.31,"t":"2025-05-01T04:00:00Z","v":586829,"vw":29.20372},{"c":29.65,"h":29.79,"l":29.21,"n":11570,"o":29.21,"t":"2025-05-02T04:00:00Z","v":1071338,"vw":29.595953},{"c":29.44,"h":29.63,"l":29.07,"n":8265,"o":29.4,"t":"2025-05-05T04:00:00Z","v":805836,"vw":29.432133},{"c":29.45,"h":29.62,"l":29.25,"n":8887,"o":29.36,"t":"2025-05-06T04:00:00Z","v":839793,"vw":29.454244},{"c":29.71,"h":30,"l":29.455,"n":9647,"o":29.69,"t":"2025-05-07T04:00:00Z","v":1061867,"vw":29.791553},{"c":29.74,"h":30.0399,"l":29.49,"n":11202,"o":29.9,"t":"2025-05-08T04:00:00Z","v":1022287,"vw":29.794109},{"c":29.77,"h":30,"l":29.66,"n":9927,"o":29.8,"t":"2025-05-09T04:00:00Z","v":761146,"vw":29.788016},{"c":30.62,"h":31.13,"l":30.38,"n":17376,"o":30.4,"t":"2025-05-12T04:00:00Z","v":1929846,"vw":30.723518},{"c":31.12,"h":31.21,"l":30.52,"n":11985,"o":30.62,"t":"2025-05-13T04:00:00Z","v":1057041,"vw":31.058662},{"c":31.22,"h":31.38,"l":30.91,"n":9952,"o":31.25,"t":"2025-05-14T04:00:00Z","v":770823,"vw":31.124888},{"c":31.34,"h":31.5,"l":31.13,"n":9032,"o":31.2,"t":"2025-05-15T04:00:00Z","v":659127,"vw":31.270421},{"c":31.64,"h":31.7,"l":31.3,"n":6491,"o":31.35,"t":"2025-05-16T04:00:00Z","v":657961,"vw":31.553138},{"c":31.9,"h":31.91,"l":31.3306,"n":6211,"o":31.45,"t":"2025-05-19T04:00:00Z","v":655751,"vw":31.746101},{"c":31.97,"h":32.0499,"l":31.6786,"n":6066,"o":31.76,"t":"2025-05-20T04:00:00Z","v":578889,"vw":31.918655},{"c":31.16,"h":31.92,"l":31.16,"n":7509,"o":31.75,"t":"2025-05-21T04:00:00Z","v":816283,"vw":31.572965},{"c":31.14,"h":31.28,"l":30.91,"n":7476,"o":31.14,"t":"2025-05-22T04:00:00Z","v":557886,"vw":31.151206},{"c":31.29,"h":31.51,"l":30.78,"n":7454,"o":30.9,"t":"2025-05-23T04:00:00Z","v":804186,"vw":31.269205},{"c":31.92,"h":32.015,"l":31.3,"n":10859,"o":31.3,"t":"2025-05-27T04:00:00Z","v":1003996,"vw":31.766863},{"c":31.86,"h":32.21,"l":31.86,"n":8152,"o":32.07,"t":"2025-05-28T04:00:00Z","v":937216,"vw":32.00355},{"c":31.97,"h":32.08,"l":31.8,"n":6506,"o":31.99,"t":"2025-05-29T04:00:00Z","v":688503,"vw":31.960205},{"c":31.88,"h":32.0397,"l":31.785,"n":4802,"o":31.94,"t":"2025-05-30T04:00:00Z","v":437494,"vw":31.908069},{"c":31.68,"h":31.89,"l":31.4119,"n":5131,"o":31.85,"t":"2025-06-02T04:00:00Z","v":460752,"vw":31.660692},{"c":31.59,"h":31.72,"l":31.21,"n":6788,"o":31.72,"t":"2025-06-03T04:00:00Z","v":604053,"vw":31.517912},{"c":31.55,"h":31.8599,"l":31.52,"n":4912,"o":31.7,"t":"2025-06-04T04:00:00Z","v":477753,"vw":31.616904},{"c":31.77,"h":31.79,"l":31.31,"n":6908,"o":31.66,"t":"2025-06-05T04:00:00Z","v":672021,"vw":31.594601},{"c":31.97,"h":32,"l":31.665,"n":5188,"o":31.96,"t":"2025-06-06T04:00:00Z","v":477891,"vw":31.843865},{"c":31.94,"h":32.3,"l":31.93,"n":5706,"o":32,"t":"2025-06-09T04:00:00Z","v":524502,"vw":32.088109},{"c":32,"h":32.22,"l":31.85,"n":6602,"o":32.05,"t":"2025-06-10T04:00:00Z","v":580452,"vw":32.033609},{"c":31.88,"h":32.2,"l":31.69,"n":9747,"o":32.05,"t":"2025-06-11T04:00:00Z","v":825546,"vw":31.94172},{"c":31.84,"h":31.93,"l":31.57,"n":6592,"o":31.73,"t":"2025-06-12T04:00:00Z","v":753174,"vw":31.760962},{"c":31.63,"h":31.7299,"l":31.44,"n":10261,"o":31.58,"t":"2025-06-13T04:00:00Z","v":795344,"vw":31.558747},{"c":31.19,"h":31.915,"l":31.07,"n":10235,"o":31.63,"t":"2025-06-16T04:00:00Z","v":990436,"vw":31.284299},{"c":31.33,"h":31.44,"l":30.93,"n":9732,"o":31.19,"t":"2025-06-17T04:00:00Z","v":776905,"vw":31.26786},{"c":31.51,"h":31.67,"l":31.16,"n":8100,"o":31.29,"t":"2025-06-18T04:00:00Z","v":751342,"vw":31.486978},{"c":31.23,"h":31.59,"l":31.13,"n":9823,"o":31.45,"t":"2025-06-20T04:00:00Z","v":1259883,"vw":31.273638},{"c":30.94,"h":31.26,"l":30.47,"n":9563,"o":31.22,"t":"2025-06-23T04:00:00Z","v":1140219,"vw":30.910111},{"c":31.34,"h":31.38,"l":31.01,"n":13454,"o":31.05,"t":"2025-06-24T04:00:00Z","v":1195462,"vw":31.242131},{"c":31.39,"h":31.54,"l":31.185,"n":18604,"o":31.34,"t":"2025-06-25T04:00:00Z","v":1733329,"vw":31.369192},{"c":31.51,"h":31.71,"l":31.45,"n":10261,"o":31.45,"t":"2025-06-26T04:00:00Z","v":892164,"vw":31.571699},{"c":31.34,"h":31.64,"l":31.16,"n":12574,"o":31.5,"t":"2025-06-27T04:00:00Z","v":1156606,"vw":31.377923},{"c":30.75,"h":30.84,"l":30.4,"n":10195,"o":30.65,"t":"2025-06-30T04:00:00Z","v":1088528,"vw":30.700392},{"c":30.81,"h":31.06,"l":30.535,"n":14424,"o":30.65,"t":"2025-07-01T04:00:00Z","v":1531763,"vw":30.796688},{"c":30.82,"h":30.99,"l":30.68,"n":10229,"o":30.88,"t":"2025-07-02T04:00:00Z","v":1079890,"vw":30.778865},{"c":31.2,"h":31.23,"l":30.88,"n":5668,"o":30.88,"t":"2025-07-03T04:00:00Z","v":667894,"vw":31.100529},{"c":30.94,"h":31.24,"l":30.72,"n":8190,"o":31.13,"t":"2025-07-07T04:00:00Z","v":811157,"vw":30.960064},{"c":31.04,"h":31.22,"l":30.93,"n":6471,"o":30.94,"t":"2025-07-08T04:00:00Z","v":578321,"vw":31.080363},{"c":31.11,"h":31.2389,"l":30.956,"n":6055,"o":31.15,"t":"2025-07-09T04:00:00Z","v":668109,"vw":31.054024},{"c":31.56,"h":31.63,"l":31.0501,"n":8886,"o":31.11,"t":"2025-07-10T04:00:00Z","v":960949,"vw":31.475736},{"c":31.7,"h":31.79,"l":31.37,"n":6193,"o":31.49,"t":"2025-07-11T04:00:00Z","v":731419,"vw":31.601749},{"c":31.89,"h":31.92,"l":31.5095,"n":7149,"o":31.6,"t":"2025-07-14T04:00:00Z","v":859742,"vw":31.749774},{"c":31.91,"h":32.05,"l":31.745,"n":8689,"o":31.97,"t":"2025-07-15T04:00:00Z","v":1045720,"vw":31.919178},{"c":32.43,"h":32.43,"l":31.88,"n":7250,"o":31.97,"t":"2025-07-16T04:00:00Z","v":906542,"vw":32.207907},{"c":32.45,"h":32.605,"l":32.25,"n":7334,"o":32.35,"t":"2025-07-17T04:00:00Z","v":848999,"vw":32.471264},{"c":32.38,"h":32.7,"l":32.2603,"n":7560,"o":32.55,"t":"2025-07-18T04:00:00Z","v":848237,"vw":32.422704},{"c":31.96,"h":32.59,"l":31.93,"n":10326,"o":32.5,"t":"2025-07-21T04:00:00Z","v":1124122,"vw":32.137542},{"c":32.22,"h":32.265,"l":31.87,"n":7547,"o":31.93,"t":"2025-07-22T04:00:00Z","v":674805,"vw":32.087749},{"c":32.55,"h":32.56,"l":32.26,"n":7613,"o":32.28,"t":"2025-07-23T04:00:00Z","v":721318,"vw":32.416201},{"c":32.44,"h":32.81,"l":32.42,"n":11048,"o":32.66,"t":"2025-07-24T04:00:00Z","v":1119481,"vw":32.582987},{"c":32.45,"h":32.6699,"l":32.28,"n":7197,"o":32.55,"t":"2025-07-25T04:00:00Z","v":844612,"vw":32.465356},{"c":31.97,"h":32.51,"l":31.92,"n":7579,"o":32.51,"t":"2025-07-28T04:00:00Z","v":746271,"vw":32.085899},{"c":31.95,"h":32.01,"l":31.44,"n":6457,"o":31.94,"t":"2025-07-29T04:00:00Z","v":593490,"vw":31.835161},{"c":31.79,"h":32.2,"l":31.61,"n":6262,"o":32,"t":"2025-07-30T04:00:00Z","v":571927,"vw":31.884774},{"c":31.55,"h":31.87,"l":31.48,"n":8745,"o":31.65,"t":"2025-07-31T04:00:00Z","v":645752,"vw":31.68461},{"c":31.19,"h":31.4205,"l":30.97,"n":12759,"o":31.34,"t":"2025-08-01T04:00:00Z","v":1311545,"vw":31.107732},{"c":31.06,"h":31.4099,"l":31.049,"n":8323,"o":31.25,"t":"2025-08-04T04:00:00Z","v":751500,"vw":31.189238},{"c":31.16,"h":31.24,"l":30.7,"n":6437,"o":31.12,"t":"2025-08-05T04:00:00Z","v":694842,"vw":31.034841},{"c":30.19,"h":30.94,"l":30.15,"n":17197,"o":30.94,"t":"2025-08-06T04:00:00Z","v":1755286,"vw":30.431768},{"c":30.12,"h":30.35,"l":29.99,"n":9681,"o":30.31,"t":"2025-08-07T04:00:00Z","v":931393,"vw":30.123371},{"c":30.54,"h":30.6,"l":30.13,"n":8350,"o":30.13,"t":"2025-08-08T04:00:00Z","v":805526,"vw":30.478094},{"c":30.34,"h":30.69,"l":30.24,"n":8738,"o":30.66,"t":"2025-08-11T04:00:00Z","v":883713,"vw":30.373095},{"c":30.13,"h":30.54,"l":29.94,"n":16352,"o":30.44,"t":"2025-08-12T04:00:00Z","v":1592499,"vw":30.135832},{"c":30.16,"h":30.23,"l":29.85,"n":11848,"o":30.2,"t":"2025-08-13T04:00:00Z","v":1268477,"vw":30.06632},{"c":29.95,"h":30.145,"l":29.9,"n":7386,"o":30.1,"t":"2025-08-14T04:00:00Z","v":756340,"vw":30.026687},{"c":29.8,"h":30.105,"l":29.7,"n":15735,"o":29.99,"t":"2025-08-15T04:00:00Z","v":1562443,"vw":29.845951},{"c":29.9,"h":30.05,"l":29.57,"n":11382,"o":29.85,"t":"2025-08-18T04:00:00Z","v":1036815,"vw":29.832139},{"c":30.08,"h":30.36,"l":29.915,"n":10112,"o":30.2,"t":"2025-08-19T04:00:00Z","v":1003549,"vw":30.162627},{"c":29.95,"h":30.2042,"l":29.81,"n":8373,"o":30.1,"t":"2025-08-20T04:00:00Z","v":969980,"vw":29.949484},{"c":29.87,"h":30.085,"l":29.82,"n":7976,"o":29.95,"t":"2025-08-21T04:00:00Z","v":864339,"vw":29.908253},{"c":29.98,"h":30.14,"l":29.76,"n":10691,"o":29.895,"t":"2025-08-22T04:00:00Z","v":1241988,"vw":29.991221},{"c":29.59,"h":29.98,"l":29.54,"n":11181,"o":29.9,"t":"2025-08-25T04:00:00Z","v":1240108,"vw":29.731522},{"c":30.03,"h":30.11,"l":29.47,"n":14090,"o":29.6,"t":"2025-08-26T04:00:00Z","v":1451166,"vw":29.89853},{"c":29.84,"h":30.2,"l":29.84,"n":7731,"o":30.03,"t":"2025-08-27T04:00:00Z","v":770300,"vw":29.919509},{"c":29.8,"h":29.88,"l":29.66,"n":7752,"o":29.8,"t":"2025-08-28T04:00:00Z","v":740896,"vw":29.7634},{"c":29.97,"h":29.97,"l":29.73,"n":8902,"o":29.73,"t":"2025-08-29T04:00:00Z","v":844739,"vw":29.894587},{"c":29.59,"h":29.93,"l":29.36,"n":10886,"o":29.82,"t":"2025-09-02T04:00:00Z","v":1128392,"vw":29.522391},{"c":29.4,"h":29.68,"l":29.28,"n":9717,"o":29.59,"t":"2025-09-03T04:00:00Z","v":1132959,"vw":29.430799},{"c":29.5,"h":29.505,"l":29.2,"n":10418,"o":29.41,"t":"2025-09-04T04:00:00Z","v":914900,"vw":29.390857},{"c":29.27,"h":29.5691,"l":29.13,"n":12697,"o":29.5,"t":"2025-09-05T04:00:00Z","v":1101982,"vw":29.27019},{"c":29.16,"h":29.3199,"l":28.93,"n":14206,"o":29.3,"t":"2025-09-08T04:00:00Z","v":1578588,"vw":29.050531},{"c":28.99,"h":29.25,"l":28.975,"n":14310,"o":29.2,"t":"2025-09-09T04:00:00Z","v":1570820,"vw":29.066534},{"c":28.77,"h":29,"l":28.51,"n":13908,"o":28.9,"t":"2025-09-10T04:00:00Z","v":1627407,"vw":28.795253},{"c":28.79,"h":28.85,"l":28.3746,"n":18451,"o":28.66,"t":"2025-09-11T04:00:00Z","v":2161138,"vw":28.624181},{"c":28.59,"h":28.815,"l":28.5,"n":13321,"o":28.76,"t":"2025-09-12T04:00:00Z","v":1654630,"vw":28.617882},{"c":27.76,"h":28.45,"l":27.69,"n":26393,"o":28.38,"t":"2025-09-15T04:00:00Z","v":3547532,"vw":27.926422},{"c":27.54,"h":27.82,"l":27.46,"n":20714,"o":27.66,"t":"2025-09-16T04:00:00Z","v":2542936,"vw":27.577058},{"c":27.54,"h":27.9,"l":27.48,"n":20044,"o":27.57,"t":"2025-09-17T04:00:00Z","v":2197445,"vw":27.659385},{"c":28.08,"h":28.12,"l":27.42,"n":20779,"o":27.62,"t":"2025-09-18T04:00:00Z","v":2511465,"vw":27.915384},{"c":27.71,"h":28.27,"l":27.625,"n":20719,"o":28.22,"t":"2025-09-19T04:00:00Z","v":6902142,"vw":27.765257},{"c":27.28,"h":27.86,"l":27.26,"n":19311,"o":27.75,"t":"2025-09-22T04:00:00Z","v":2452691,"vw":27.437956},{"c":27.28,"h":27.5,"l":27.1116,"n":14431,"o":27.21,"t":"2025-09-23T04:00:00Z","v":2102261,"vw":27.273483},{"c":27.07,"h":27.36,"l":26.88,"n":18885,"o":27.3,"t":"2025-09-24T04:00:00Z","v":2540731,"vw":27.037224},{"c":27.31,"h":27.63,"l":27.12,"n":20864,"o":27.25,"t":"2025-09-25T04:00:00Z","v":3017349,"vw":27.383416},{"c":26.99,"h":27.6575,"l":26.975,"n":19106,"o":27.48,"t":"2025-09-26T04:00:00Z","v":2333785,"vw":27.134889},{"c":26.82,"h":27.1903,"l":26.63,"n":20933,"o":27.1,"t":"2025-09-29T04:00:00Z","v":2698926,"vw":26.823614},{"c":26.07,"h":26.36,"l":25.78,"n":22219,"o":26.08,"t":"2025-09-30T04:00:00Z","v":3072759,"vw":26.032849},{"c":26,"h":26.07,"l":25.73,"n":27992,"o":25.92,"t":"2025-10-01T04:00:00Z","v":4459199,"vw":25.8925},{"c":26.58,"h":26.6,"l":25.9,"n":19926,"o":26.03,"t":"2025-10-02T04:00:00Z","v":2345765,"vw":26.389818},{"c":26.4,"h":26.78,"l":26.39,"n":17146,"o":26.75,"t":"2025-10-03T04:00:00Z","v":2306866,"vw":26.574572},{"c":26.04,"h":26.79,"l":25.98,"n":16108,"o":26.49,"t":"2025-10-06T04:00:00Z","v":2418969,"vw":26.266817},{"c":25.75,"h":26.231,"l":25.63,"n":23399,"o":26.15,"t":"2025-10-07T04:00:00Z","v":2610949,"vw":25.787683},{"c":25.93,"h":26.24,"l":25.8,"n":18989,"o":25.85,"t":"2025-10-08T04:00:00Z","v":2457828,"vw":26.035868},{"c":25.29,"h":25.97,"l":25.2,"n":22168,"o":25.94,"t":"2025-10-09T04:00:00Z","v":3320771,"vw":25.406966},{"c":25.02,"h":25.4,"l":24.85,"n":25487,"o":25.31,"t":"2025-10-10T04:00:00Z","v":3838540,"vw":25.04552},{"c":25.99,"h":25.99,"l":25.2,"n":24541,"o":25.25,"t":"2025-10-13T04:00:00Z","v":3504373,"vw":25.700026},{"c":26.41,"h":26.48,"l":25.7009,"n":21423,"o":25.79,"t":"2025-10-14T04:00:00Z","v":3076855,"vw":26.232592},{"c":26.46,"h":26.77,"l":26.35,"n":16895,"o":26.51,"t":"2025-10-15T04:00:00Z","v":2486853,"vw":26.554107},{"c":25.97,"h":26.55,"l":25.82,"n":17539,"o":26.54,"t":"2025-10-16T04:00:00Z","v":2311446,"vw":26.118183},{"c":25.96,"h":26.08,"l":25.695,"n":22363,"o":25.9,"t":"2025-10-17T04:00:00Z","v":3007947,"vw":25.880883},{"c":25.95,"h":26.08,"l":25.65,"n":16535,"o":26.07,"t":"2025-10-20T04:00:00Z","v":2036941,"vw":25.873839},{"c":26.44,"h":26.6,"l":25.96,"n":17833,"o":26,"t":"2025-10-21T04:00:00Z","v":2086564,"vw":26.439083},{"c":26.4,"h":26.69,"l":26.2,"n":15475,"o":26.44,"t":"2025-10-22T04:00:00Z","v":1820339,"vw":26.46716},{"c":26.58,"h":26.8795,"l":26.44,"n":19293,"o":26.47,"t":"2025-10-23T04:00:00Z","v":2160295,"vw":26.607619},{"c":26.8,"h":27.25,"l":26.685,"n":22603,"o":26.74,"t":"2025-10-24T04:00:00Z","v":2436407,"vw":26.911887},{"c":27.01,"h":27.1,"l":26.7014,"n":16917,"o":26.9,"t":"2025-10-27T04:00:00Z","v":1610773,"vw":26.985885},{"c":27.16,"h":27.32,"l":26.96,"n":17247,"o":27,"t":"2025-10-28T04:00:00Z","v":1679683,"vw":27.129606},{"c":27.03,"h":27.37,"l":26.9366,"n":17780,"o":27.1,"t":"2025-10-29T04:00:00Z","v":1705009,"vw":27.156651},{"c":26.39,"h":27,"l":26.17,"n":18144,"o":26.95,"t":"2025-10-30T04:00:00Z","v":2070830,"vw":26.443797},{"c":26.44,"h":26.535,"l":26.14,"n":13647,"o":26.4,"t":"2025-10-31T04:00:00Z","v":1481349,"vw":26.395785},{"c":26.42,"h":26.485,"l":26,"n":11445,"o":26.4,"t":"2025-11-03T05:00:00Z","v":1234075,"vw":26.283775},{"c":26.22,"h":26.4,"l":26.04,"n":13774,"o":26.25,"t":"2025-11-04T05:00:00Z","v":1455114,"vw":26.191546},{"c":26.14,"h":26.33,"l":25.85,"n":15568,"o":26.22,"t":"2025-11-05T05:00:00Z","v":1363928,"vw":26.13389},{"c":25.96,"h":26.56,"l":25.95,"n":14018,"o":26.19,"t":"2025-11-06T05:00:00Z","v":1583910,"vw":26.19752},{"c":26.49,"h":26.54,"l":25.82,"n":16961,"o":25.88,"t":"2025-11-07T05:00:00Z","v":1927557,"vw":26.300588},{"c":26.6,"h":27.06,"l":26.41,"n":14756,"o":26.77,"t":"2025-11-10T05:00:00Z","v":1862232,"vw":26.687149},{"c":26.65,"h":26.77,"l":26.35,"n":13546,"o":26.51,"t":"2025-11-11T05:00:00Z","v":1491680,"vw":26.572567},{"c":26.77,"h":26.92,"l":26.62,"n":11858,"o":26.72,"t":"2025-11-12T05:00:00Z","v":1476718,"vw":26.776255},{"c":26.62,"h":26.86,"l":26.42,"n":12252,"o":26.59,"t":"2025-11-13T05:00:00Z","v":1749748,"vw":26.604528},{"c":26.66,"h":26.74,"l":26.3601,"n":11136,"o":26.58,"t":"2025-11-14T05:00:00Z","v":1326401,"vw":26.626622},{"c":26.21,"h":26.6855,"l":26.21,"n":14923,"o":26.55,"t":"2025-11-17T05:00:00Z","v":1822836,"vw":26.446073},{"c":26.29,"h":26.4,"l":25.8065,"n":13505,"o":26.03,"t":"2025-11-18T05:00:00Z","v":1458083,"vw":26.200774},{"c":26.31,"h":26.68,"l":26.14,"n":12192,"o":26.2,"t":"2025-11-19T05:00:00Z","v":1315306,"vw":26.408442},{"c":26.15,"h":26.72,"l":25.81,"n":20556,"o":26.44,"t":"2025-11-20T05:00:00Z","v":2567560,"vw":26.28433},{"c":26.55,"h":26.7199,"l":25.99,"n":16760,"o":26.05,"t":"2025-11-21T05:00:00Z","v":1440461,"vw":26.403129},{"c":26.87,"h":26.88,"l":26.41,"n":11812,"o":26.58,"t":"2025-11-24T05:00:00Z","v":1314063,"vw":26.728898},{"c":27.24,"h":27.345,"l":26.84,"n":13668,"o":26.9,"t":"2025-11-25T05:00:00Z","v":1517115,"vw":27.131461},{"c":27.49,"h":27.685,"l":27.2906,"n":12615,"o":27.36,"t":"2025-11-26T05:00:00Z","v":1453074,"vw":27.522362},{"c":27.59,"h":27.8199,"l":27.521,"n":6766,"o":27.7,"t":"2025-11-28T05:00:00Z","v":712182,"vw":27.631494},{"c":27.61,"h":27.8165,"l":27.485,"n":12344,"o":27.5,"t":"2025-12-01T05:00:00Z","v":1363732,"vw":27.656886},{"c":27.44,"h":27.85,"l":27.1901,"n":15419,"o":27.85,"t":"2025-12-02T05:00:00Z","v":1782229,"vw":27.43202},{"c":28.09,"h":28.09,"l":27.545,"n":10794,"o":27.55,"t":"2025-12-03T05:00:00Z","v":1374579,"vw":27.900498},{"c":28.26,"h":28.3,"l":28.03,"n":11633,"o":28.1,"t":"2025-12-04T05:00:00Z","v":1518854,"vw":28.175846},{"c":28.31,"h":28.58,"l":28.11,"n":12226,"o":28.19,"t":"2025-12-05T05:00:00Z","v":1480286,"vw":28.423219},{"c":28.27,"h":28.475,"l":28.23,"n":11811,"o":28.35,"t":"2025-12-08T05:00:00Z","v":1091507,"vw":28.345478},{"c":28.39,"h":28.45,"l":28.15,"n":13516,"o":28.29,"t":"2025-12-09T05:00:00Z","v":1334683,"vw":28.317499},{"c":28.34,"h":28.5673,"l":28.32,"n":14770,"o":28.43,"t":"2025-12-10T05:00:00Z","v":1495543,"vw":28.406953},{"c":28.08,"h":28.53,"l":28.03,"n":13839,"o":28.38,"t":"2025-12-11T05:00:00Z","v":1180501,"vw":28.239409},{"c":28.17,"h":28.41,"l":28.085,"n":11591,"o":28.19,"t":"2025-12-12T05:00:00Z","v":993249,"vw":28.213094},{"c":28.11,"h":28.59,"l":27.96,"n":18341,"o":28.5,"t":"2025-12-15T05:00:00Z","v":1849714,"vw":28.138706},{"c":27.84,"h":28.3,"l":27.74,"n":20590,"o":28.11,"t":"2025-12-16T05:00:00Z","v":2050815,"vw":27.967476},{"c":27.74,"h":28.115,"l":27.695,"n":16440,"o":27.85,"t":"2025-12-17T05:00:00Z","v":1931585,"vw":27.836866},{"c":27.51,"h":27.93,"l":27.42,"n":17057,"o":27.66,"t":"2025-12-18T05:00:00Z","v":2126855,"vw":27.617236},{"c":27.37,"h":27.6079,"l":27.2,"n":20292,"o":27.41,"t":"2025-12-19T05:00:00Z","v":8077863,"vw":27.365538},{"c":27.11,"h":27.48,"l":27.01,"n":17947,"o":27.4,"t":"2025-12-22T05:00:00Z","v":1938926,"vw":27.189682},{"c":26.92,"h":27.23,"l":26.85,"n":12021,"o":27.13,"t":"2025-12-23T05:00:00Z","v":1621781,"vw":27.035774},{"c":27.08,"h":27.09,"l":26.82,"n":6647,"o":26.89,"t":"2025-12-24T05:00:00Z","v":742633,"vw":26.98725},{"c":27.24,"h":27.28,"l":27,"n":12372,"o":27,"t":"2025-12-26T05:00:00Z","v":1209589,"vw":27.185116},{"c":27.12,"h":27.49,"l":27.09,"n":17742,"o":27.1,"t":"2025-12-29T05:00:00Z","v":2040670,"vw":27.250872},{"c":27.2,"h":27.33,"l":27.11,"n":13355,"o":27.12,"t":"2025-12-30T05:00:00Z","v":1723656,"vw":27.208363},{"c":26.33,"h":26.6,"l":26.18,"n":18642,"o":26.38,"t":"2025-12-31T05:00:00Z","v":2967266,"vw":26.352364},{"c":26.58,"h":26.715,"l":26.05,"n":15789,"o":26.39,"t":"2026-01-02T05:00:00Z","v":1791175,"vw":26.381111},{"c":26.98,"h":27.065,"l":26.59,"n":17892,"o":26.85,"t":"2026-01-05T05:00:00Z","v":1897737,"vw":26.905945},{"c":26.57,"h":27.04,"l":26.35,"n":13782,"o":26.98,"t":"2026-01-06T05:00:00Z","v":1472196,"vw":26.532759},{"c":25.56,"h":26.46,"l":25.42,"n":26056,"o":26.32,"t":"2026-01-07T05:00:00Z","v":3373799,"vw":25.698752},{"c":26.35,"h":26.51,"l":25.52,"n":18965,"o":25.54,"t":"2026-01-08T05:00:00Z","v":1992145,"vw":26.208957},{"c":26.28,"h":26.5804,"l":26.1,"n":12413,"o":26.48,"t":"2026-01-09T05:00:00Z","v":1294059,"vw":26.215067},{"c":26.07,"h":26.32,"l":26.02,"n":12095,"o":26.22,"t":"2026-01-12T05:00:00Z","v":1135784,"vw":26.183863},{"c":25.8,"h":26.22,"l":25.62,"n":15172,"o":26.15,"t":"2026-01-13T05:00:00Z","v":1844284,"vw":25.848405},{"c":26.2,"h":26.21,"l":25.56,"n":17773,"o":25.86,"t":"2026-01-14T05:00:00Z","v":1800900,"vw":25.969897},{"c":26.37,"h":26.435,"l":26,"n":14336,"o":26.29,"t":"2026-01-15T05:00:00Z","v":1412510,"vw":26.282675},{"c":26.51,"h":26.65,"l":26.03,"n":17353,"o":26.28,"t":"2026-01-16T05:00:00Z","v":2030546,"vw":26.418437},{"c":26.08,"h":26.27,"l":25.9,"n":13847,"o":26.27,"t":"2026-01-20T05:00:00Z","v":1599346,"vw":26.080001},{"c":26.46,"h":26.57,"l":26.1,"n":14385,"o":26.1,"t":"2026-01-21T05:00:00Z","v":1495428,"vw":26.397025},{"c":26.69,"h":26.94,"l":26.5,"n":17964,"o":26.5,"t":"2026-01-22T05:00:00Z","v":1938480,"vw":26.775292},{"c":26.11,"h":26.7268,"l":26,"n":18308,"o":26.6,"t":"2026-01-23T05:00:00Z","v":2669178,"vw":26.286817},{"c":26.03,"h":26.18,"l":25.8,"n":24388,"o":26.07,"t":"2026-01-26T05:00:00Z","v":2477603,"vw":25.987835},{"c":26.26,"h":26.46,"l":25.87,"n":17329,"o":25.94,"t":"2026-01-27T05:00:00Z","v":2183509,"vw":26.268373},{"c":26.04,"h":26.5,"l":26.015,"n":14307,"o":26.26,"t":"2026-01-28T05:00:00Z","v":1261068,"vw":26.208336},{"c":25.94,"h":26.2761,"l":25.82,"n":15564,"o":26.12,"t":"2026-01-29T05:00:00Z","v":1452779,"vw":25.981222},{"c":25.66,"h":25.98,"l":25.58,"n":16841,"o":25.9,"t":"2026-01-30T05:00:00Z","v":1695749,"vw":25.732444},{"c":25.1,"h":25.51,"l":24.65,"n":28397,"o":25.5,"t":"2026-02-02T05:00:00Z","v":4289380,"vw":24.972183},{"c":24.49,"h":25.155,"l":24.17,"n":35494,"o":25.155,"t":"2026-02-03T05:00:00Z","v":4013325,"vw":24.456152},{"c":24.92,"h":24.93,"l":24.23,"n":34806,"o":24.49,"t":"2026-02-04T05:00:00Z","v":3953326,"vw":24.645655},{"c":24.54,"h":24.87,"l":24.23,"n":28354,"o":24.87,"t":"2026-02-05T05:00:00Z","v":3529547,"vw":24.451261},{"c":24.89,"h":24.99,"l":24.49,"n":21385,"o":24.61,"t":"2026-02-06T05:00:00Z","v":2383988,"vw":24.833041},{"c":25.2,"h":25.27,"l":24.65,"n":22612,"o":24.87,"t":"2026-02-09T05:00:00Z","v":2924677,"vw":25.08033},{"c":25.67,"h":25.77,"l":25.16,"n":16712,"o":25.24,"t":"2026-02-10T05:00:00Z","v":1839238,"vw":25.568984},{"c":25.28,"h":25.7499,"l":25.13,"n":18290,"o":25.7,"t":"2026-02-11T05:00:00Z","v":1700563,"vw":25.322283},{"c":25.12,"h":25.64,"l":24.97,"n":15740,"o":25.31,"t":"2026-02-12T05:00:00Z","v":1838656,"vw":25.188737},{"c":24.62,"h":25.065,"l":24.535,"n":24519,"o":24.91,"t":"2026-02-13T05:00:00Z","v":2443623,"vw":24.731318},{"c":24.23,"h":24.82,"l":24.05,"n":24161,"o":24.58,"t":"2026-02-17T05:00:00Z","v":3303122,"vw":24.298645},{"c":24.53,"h":24.61,"l":24.03,"n":19454,"o":24.3,"t":"2026-02-18T05:00:00Z","v":1725371,"vw":24.423682},{"c":23.91,"h":24.51,"l":23.69,"n":28140,"o":24.4,"t":"2026-02-19T05:00:00Z","v":3698220,"vw":23.923311},{"c":23.71,"h":24,"l":23.42,"n":26776,"o":23.83,"t":"2026-02-20T05:00:00Z","v":3411022,"vw":23.672732},{"c":23.57,"h":23.97,"l":23.31,"n":28187,"o":23.64,"t":"2026-02-23T05:00:00Z","v":3391042,"vw":23.539549},{"c":23.84,"h":24.11,"l":23.56,"n":22135,"o":23.57,"t":"2026-02-24T05:00:00Z","v":2664310,"vw":23.798039},{"c":24.65,"h":24.66,"l":23.87,"n":27798,"o":24.23,"t":"2026-02-25T05:00:00Z","v":3280443,"vw":24.375271},{"c":24.43,"h":24.5699,"l":23.99,"n":23330,"o":24.5,"t":"2026-02-26T05:00:00Z","v":2856900,"vw":24.312525},{"c":23.88,"h":24.155,"l":23.66,"n":23734,"o":24.15,"t":"2026-02-27T05:00:00Z","v":2614457,"vw":23.867954},{"c":24.19,"h":24.31,"l":23.3,"n":28575,"o":23.52,"t":"2026-03-02T05:00:00Z","v":3312104,"vw":23.899834},{"c":24.33,"h":24.61,"l":23.655,"n":23985,"o":23.74,"t":"2026-03-03T05:00:00Z","v":3180378,"vw":24.29152},{"c":24.4,"h":24.68,"l":24.2,"n":19370,"o":24.6,"t":"2026-03-04T05:00:00Z","v":2402201,"vw":24.403584},{"c":24,"h":24.88,"l":23.98,"n":22747,"o":24.3,"t":"2026-03-05T05:00:00Z","v":2448121,"vw":24.231744},{"c":23.82,"h":24.11,"l":23.62,"n":23976,"o":23.8,"t":"2026-03-06T05:00:00Z","v":3228035,"vw":23.908911},{"c":24.08,"h":24.11,"l":23.34,"n":25032,"o":23.47,"t":"2026-03-09T04:00:00Z","v":3646499,"vw":23.740575},{"c":23.96,"h":24.25,"l":23.85,"n":34089,"o":24,"t":"2026-03-10T04:00:00Z","v":2987351,"vw":24.019524},{"c":23.99,"h":24.24,"l":23.61,"n":24425,"o":23.95,"t":"2026-03-11T04:00:00Z","v":2898006,"vw":23.874964},{"c":23.71,"h":24.0899,"l":23.68,"n":24373,"o":23.89,"t":"2026-03-12T04:00:00Z","v":2795950,"vw":23.794956},{"c":23.65,"h":24.05,"l":23.475,"n":32873,"o":23.88,"t":"2026-03-13T04:00:00Z","v":3191866,"vw":23.653828},{"c":23.53,"h":23.75,"l":23.33,"n":25684,"o":23.57,"t":"2026-03-16T04:00:00Z","v":2707791,"vw":23.542297},{"c":24.47,"h":24.52,"l":23.68,"n":27867,"o":23.72,"t":"2026-03-17T04:00:00Z","v":3241516,"vw":24.315078},{"c":24.33,"h":24.75,"l":24.26,"n":21565,"o":24.26,"t":"2026-03-18T04:00:00Z","v":2152514,"vw":24.514688},{"c":24.31,"h":24.48,"l":24.12,"n":22607,"o":24.2,"t":"2026-03-19T04:00:00Z","v":2197439,"vw":24.307002},{"c":23.76,"h":24.4783,"l":23.71,"n":25507,"o":24.31,"t":"2026-03-20T04:00:00Z","v":7055650,"vw":23.844085},{"c":24.45,"h":24.62,"l":23.86,"n":19960,"o":24.14,"t":"2026-03-23T04:00:00Z","v":2103642,"vw":24.379489},{"c":24.09,"h":24.31,"l":23.95,"n":20505,"o":24.2,"t":"2026-03-24T04:00:00Z","v":2207189,"vw":24.133367},{"c":24.14,"h":24.55,"l":23.86,"n":17965,"o":24.3,"t":"2026-03-25T04:00:00Z","v":1805986,"vw":24.169809},{"c":24.01,"h":24.56,"l":23.89,"n":17093,"o":24.12,"t":"2026-03-26T04:00:00Z","v":1994065,"vw":24.211515},{"c":23.51,"h":23.98,"l":23.44,"n":17889,"o":23.88,"t":"2026-03-27T04:00:00Z","v":2321452,"vw":23.70386},{"c":23.79,"h":24.07,"l":23.57,"n":17928,"o":23.58,"t":"2026-03-30T04:00:00Z","v":2147268,"vw":23.827983},{"c":23.69,"h":23.79,"l":23.04,"n":24687,"o":23.44,"t":"2026-03-31T04:00:00Z","v":3302596,"vw":23.494631},{"c":23.33,"h":23.75,"l":23.1,"n":18902,"o":23.73,"t":"2026-04-01T04:00:00Z","v":2163596,"vw":23.362854},{"c":23.77,"h":23.79,"l":23.04,"n":18043,"o":23.05,"t":"2026-04-02T04:00:00Z","v":2336187,"vw":23.526032},{"c":24.12,"h":24.2,"l":23.64,"n":15679,"o":23.73,"t":"2026-04-06T04:00:00Z","v":1753977,"vw":24.068576},{"c":23.7,"h":24.23,"l":23.685,"n":14183,"o":24,"t":"2026-04-07T04:00:00Z","v":1649477,"vw":23.839279},{"c":23.11,"h":24.27,"l":23.05,"n":23345,"o":24.21,"t":"2026-04-08T04:00:00Z","v":3331394,"vw":23.441575},{"c":22.98,"h":23.005,"l":22.47,"n":35215,"o":22.89,"t":"2026-04-09T04:00:00Z","v":4400849,"vw":22.801061},{"c":23.13,"h":23.3217,"l":22.98,"n":16448,"o":23.1,"t":"2026-04-10T04:00:00Z","v":1801851,"vw":23.176225},{"c":23.64,"h":23.69,"l":23.025,"n":20061,"o":23.08,"t":"2026-04-13T04:00:00Z","v":2406673,"vw":23.43356},{"c":24.14,"h":24.215,"l":23.77,"n":17114,"o":23.77,"t":"2026-04-14T04:00:00Z","v":2121423,"vw":24.057159},{"c":24.77,"h":24.87,"l":24.2,"n":21629,"o":24.2,"t":"2026-04-15T04:00:00Z","v":3069310,"vw":24.691833},{"c":24.54,"h":24.825,"l":24.4,"n":23506,"o":24.8,"t":"2026-04-16T04:00:00Z","v":2742305,"vw":24.583942},{"c":24.67,"h":24.985,"l":24.505,"n":20805,"o":24.65,"t":"2026-04-17T04:00:00Z","v":2675380,"vw":24.709601},{"c":24.74,"h":24.822,"l":24.59,"n":16212,"o":24.65,"t":"2026-04-20T04:00:00Z","v":2339635,"vw":24.720579},{"c":24.17,"h":25.03,"l":24.11,"n":21687,"o":25.01,"t":"2026-04-21T04:00:00Z","v":2644823,"vw":24.372197},{"c":24.15,"h":24.73,"l":24.015,"n":24552,"o":24.34,"t":"2026-04-22T04:00:00Z","v":3323016,"vw":24.264906},{"c":23.72,"h":24.16,"l":23.615,"n":30922,"o":23.95,"t":"2026-04-23T04:00:00Z","v":3770662,"vw":23.782987},{"c":23.4,"h":23.99,"l":23.325,"n":27406,"o":23.73,"t":"2026-04-24T04:00:00Z","v":3623817,"vw":23.565441},{"c":23.78,"h":23.845,"l":23.4101,"n":17091,"o":23.47,"t":"2026-04-27T04:00:00Z","v":2328552,"vw":23.67845},{"c":23.95,"h":24.02,"l":23.58,"n":17401,"o":23.85,"t":"2026-04-28T04:00:00Z","v":2261588,"vw":23.818289},{"c":23.94,"h":24.075,"l":23.67,"n":16145,"o":24.05,"t":"2026-04-29T04:00:00Z","v":2014372,"vw":23.849404},{"c":24.8,"h":25.0206,"l":23.88,"n":23188,"o":24,"t":"2026-04-30T04:00:00Z","v":3764525,"vw":24.701038},{"c":24.94,"h":25.29,"l":24.89,"n":26332,"o":25.02,"t":"2026-05-01T04:00:00Z","v":3683916,"vw":25.097905},{"c":24.72,"h":24.9358,"l":24.61,"n":18301,"o":24.79,"t":"2026-05-04T04:00:00Z","v":1768184,"vw":24.75127},{"c":24.94,"h":25.01,"l":24.38,"n":18467,"o":24.74,"t":"2026-05-05T04:00:00Z","v":1886041,"vw":24.792612},{"c":24.55,"h":25.04,"l":24.48,"n":25185,"o":25.04,"t":"2026-05-06T04:00:00Z","v":2357624,"vw":24.624691},{"c":24.36,"h":24.535,"l":23.595,"n":42609,"o":23.92,"t":"2026-05-07T04:00:00Z","v":5142924,"vw":24.151456},{"c":24.18,"h":24.43,"l":23.68,"n":24316,"o":24.43,"t":"2026-05-08T04:00:00Z","v":2865418,"vw":24.091361},{"c":23.62,"h":24.08,"l":23.605,"n":25186,"o":24,"t":"2026-05-11T04:00:00Z","v":2773209,"vw":23.779855},{"c":23.77,"h":23.87,"l":23.51,"n":23902,"o":23.71,"t":"2026-05-12T04:00:00Z","v":2651714,"vw":23.747058},{"c":23.73,"h":23.955,"l":23.62,"n":16899,"o":23.62,"t":"2026-05-13T04:00:00Z","v":1890401,"vw":23.797713},{"c":24.11,"h":24.205,"l":23.8364,"n":12896,"o":23.89,"t":"2026-05-14T04:00:00Z","v":1354291,"vw":24.077369},{"c":24.02,"h":24.21,"l":23.87,"n":18564,"o":24.04,"t":"2026-05-15T04:00:00Z","v":2085091,"vw":24.064214},{"c":23.67,"h":23.98,"l":23.6,"n":22664,"o":23.98,"t":"2026-05-18T04:00:00Z","v":3242928,"vw":23.724464},{"c":23.53,"h":23.805,"l":23.41,"n":18422,"o":23.77,"t":"2026-05-19T04:00:00Z","v":1914055,"vw":23.612909},{"c":23.72,"h":23.81,"l":23.42,"n":14583,"o":23.54,"t":"2026-05-20T04:00:00Z","v":1589002,"vw":23.698741},{"c":23.55,"h":23.8819,"l":23.5,"n":14547,"o":23.64,"t":"2026-05-21T04:00:00Z","v":1458031,"vw":23.625873},{"c":23.33,"h":23.87,"l":23.27,"n":13072,"o":23.8,"t":"2026-05-22T04:00:00Z","v":1476019,"vw":23.421637},{"c":23.68,"h":23.885,"l":23.41,"n":15813,"o":23.45,"t":"2026-05-26T04:00:00Z","v":1705446,"vw":23.630966},{"c":23.63,"h":23.94,"l":23.56,"n":12963,"o":23.7,"t":"2026-05-27T04:00:00Z","v":1406569,"vw":23.726357},{"c":23.53,"h":23.75,"l":23.48,"n":11906,"o":23.5,"t":"2026-05-28T04:00:00Z","v":1240232,"vw":23.601823},{"c":23.73,"h":23.995,"l":23.4,"n":12048,"o":23.43,"t":"2026-05-29T04:00:00Z","v":1492191,"vw":23.745499},{"c":23.9,"h":24.05,"l":23.66,"n":13568,"o":23.74,"t":"2026-06-01T04:00:00Z","v":1789990,"vw":23.938667},{"c":23.75,"h":23.95,"l":23.72,"n":11657,"o":23.8,"t":"2026-06-02T04:00:00Z","v":1149671,"vw":23.844725},{"c":23.26,"h":23.56,"l":23.145,"n":18045,"o":23.55,"t":"2026-06-03T04:00:00Z","v":1827627,"vw":23.304865},{"c":23.8,"h":23.885,"l":23.45,"n":10883,"o":23.48,"t":"2026-06-04T04:00:00Z","v":1207502,"vw":23.696688},{"c":23.57,"h":23.8126,"l":23.53,"n":10971,"o":23.8,"t":"2026-06-05T04:00:00Z","v":1034070,"vw":23.619553},{"c":23.4,"h":23.59,"l":23.15,"n":13588,"o":23.35,"t":"2026-06-08T04:00:00Z","v":1624223,"vw":23.365552},{"c":23.96,"h":23.965,"l":23.45,"n":13374,"o":23.495,"t":"2026-06-09T04:00:00Z","v":1367026,"vw":23.793364},{"c":23.93,"h":24.26,"l":23.815,"n":20691,"o":23.95,"t":"2026-06-10T04:00:00Z","v":2485179,"vw":23.985738},{"c":23.9,"h":24.155,"l":23.79,"n":15266,"o":23.98,"t":"2026-06-11T04:00:00Z","v":1567202,"vw":23.972421},{"c":23.85,"h":24.0616,"l":23.71,"n":13010,"o":24,"t":"2026-06-12T04:00:00Z","v":1199339,"vw":23.828798},{"c":23.76,"h":24.26,"l":23.675,"n":16135,"o":23.97,"t":"2026-06-15T04:00:00Z","v":1806168,"vw":23.981945},{"c":23.8,"h":23.99,"l":23.78,"n":12612,"o":23.82,"t":"2026-06-16T04:00:00Z","v":1364238,"vw":23.854321},{"c":23.49,"h":23.9899,"l":23.415,"n":17984,"o":23.84,"t":"2026-06-17T04:00:00Z","v":1630173,"vw":23.633083},{"c":23.61,"h":23.76,"l":23.4102,"n":16424,"o":23.6,"t":"2026-06-18T04:00:00Z","v":4281748,"vw":23.570307},{"c":23.22,"h":23.86,"l":23.21,"n":17420,"o":23.59,"t":"2026-06-22T04:00:00Z","v":1977083,"vw":23.400467},{"c":23.63,"h":23.735,"l":23.23,"n":14056,"o":23.38,"t":"2026-06-23T04:00:00Z","v":1554548,"vw":23.611632},{"c":23.7,"h":23.95,"l":23.465,"n":11945,"o":23.65,"t":"2026-06-24T04:00:00Z","v":1722285,"vw":23.745781},{"c":23.96,"h":23.96,"l":23.68,"n":11617,"o":23.76,"t":"2026-06-25T04:00:00Z","v":1261110,"vw":23.8552},{"c":23.99,"h":24.4,"l":23.915,"n":14175,"o":23.95,"t":"2026-06-26T04:00:00Z","v":2054263,"vw":24.125788},{"c":24.62,"h":24.71,"l":24.03,"n":15271,"o":24.1,"t":"2026-06-29T04:00:00Z","v":1758556,"vw":24.479351},{"c":23.71,"h":24.07,"l":23.65,"n":21053,"o":23.85,"t":"2026-06-30T04:00:00Z","v":2583821,"vw":23.858911},{"c":23.85,"h":24.09,"l":23.72,"n":12931,"o":23.8,"t":"2026-07-01T04:00:00Z","v":1462724,"vw":23.886369},{"c":23.77,"h":24.0305,"l":23.56,"n":21328,"o":24,"t":"2026-07-02T04:00:00Z","v":1859027,"vw":23.723127},{"c":23.21,"h":23.9057,"l":23.17,"n":30759,"o":23.77,"t":"2026-07-06T04:00:00Z","v":3827355,"vw":23.383683},{"c":23.23,"h":23.58,"l":23.1,"n":18016,"o":23.33,"t":"2026-07-07T04:00:00Z","v":1695161,"vw":23.311978},{"c":23.11,"h":23.33,"l":23.05,"n":14940,"o":23.26,"t":"2026-07-08T04:00:00Z","v":1302939,"vw":23.144515},{"c":23.1,"h":23.24,"l":22.9837,"n":12205,"o":23.14,"t":"2026-07-09T04:00:00Z","v":1081666,"vw":23.118515},{"c":23.44,"h":23.64,"l":23.25,"n":10385,"o":23.25,"t":"2026-07-10T04:00:00Z","v":1054814,"vw":23.514254},{"c":23.37,"h":23.75,"l":23.285,"n":13973,"o":23.44,"t":"2026-07-13T04:00:00Z","v":1410140,"vw":23.459961},{"c":23.48,"h":23.6,"l":23.34,"n":9976,"o":23.46,"t":"2026-07-14T04:00:00Z","v":919019,"vw":23.467874},{"c":23.54,"h":23.82,"l":23.46,"n":14121,"o":23.57,"t":"2026-07-15T04:00:00Z","v":1712999,"vw":23.643326},{"c":24.19,"h":24.19,"l":23.485,"n":14952,"o":23.6,"t":"2026-07-16T04:00:00Z","v":2030942,"vw":23.931731},{"c":23.82,"h":24.36,"l":23.73,"n":11915,"o":24.12,"t":"2026-07-17T04:00:00Z","v":1313156,"vw":23.923929},{"c":23.46,"h":23.89,"l":23.31,"n":12560,"o":23.79,"t":"2026-07-20T04:00:00Z","v":1355145,"vw":23.431384},{"c":23.42,"h":23.75,"l":23.395,"n":10876,"o":23.53,"t":"2026-07-21T04:00:00Z","v":1125182,"vw":23.540661},{"c":23.24,"h":23.59,"l":23.145,"n":13092,"o":23.5,"t":"2026-07-22T04:00:00Z","v":1223868,"vw":23.271924},{"c":23.13,"h":23.24,"l":22.915,"n":16357,"o":23.23,"t":"2026-07-23T04:00:00Z","v":1743158,"vw":23.039314},{"c":23.24,"h":23.4699,"l":23.04,"n":14808,"o":23.17,"t":"2026-07-24T04:00:00Z","v":1704750,"vw":23.235794},{"c":23,"h":23.33,"l":23,"n":17584,"o":23.17,"t":"2026-07-27T04:00:00Z","v":2237550,"vw":23.111441},{"c":23.32,"h":23.33,"l":23,"n":18497,"o":23.04,"t":"2026-07-28T04:00:00Z","v":1908186,"vw":23.213026},{"c":23.03,"h":23.37,"l":22.995,"n":11425,"o":23.3,"t":"2026-07-29T04:00:00Z","v":1309027,"vw":23.156282},{"c":23.16,"h":23.25,"l":22.71,"n":16679,"o":23.1,"t":"2026-07-30T04:00:00Z","v":2346215,"vw":22.984056},{"c":23.1,"h":23.285,"l":23.02,"n":12630,"o":23.02,"t":"2026-07-31T04:00:00Z","v":1048275,"vw":23.118448},{"c":23.55,"h":23.665,"l":23.15,"n":13226,"o":23.16,"t":"2026-08-03T04:00:00Z","v":1600195,"vw":23.49981},{"c":23.78,"h":23.89,"l":23.35,"n":16492,"o":23.36,"t":"2026-08-04T04:00:00Z","v":1516771,"vw":23.728952},{"c":23.34,"h":23.8883,"l":23.24,"n":18049,"o":23.85,"t":"2026-08-05T04:00:00Z","v":1614842,"vw":23.353987},{"c":24.15,"h":24.28,"l":23.52,"n":23435,"o":23.56,"t":"2026-08-06T04:00:00Z","v":2683747,"vw":24.086066},{"c":24.54,"h":24.59,"l":23.57,"n":21782,"o":23.58,"t":"2026-08-07T04:00:00Z","v":2090242,"vw":24.453228},{"c":24.31,"h":24.44,"l":24.05,"n":14449,"o":24.44,"t":"2026-08-10T04:00:00Z","v":1564149,"vw":24.206072},{"c":24.42,"h":24.61,"l":24.15,"n":14253,"o":24.32,"t":"2026-08-11T04:00:00Z","v":1372033,"vw":24.464705},{"c":24.41,"h":24.54,"l":24.16,"n":15255,"o":24.44,"t":"2026-08-12T04:00:00Z","v":1135754,"vw":24.353352},{"c":25.01,"h":25.045,"l":24.4,"n":15954,"o":24.41,"t":"2026-08-13T04:00:00Z","v":2071190,"vw":24.835071},{"c":24.68,"h":25.07,"l":24.68,"n":23345,"o":25,"t":"2026-08-14T04:00:00Z","v":2026997,"vw":24.84513},{"c":24.21,"h":24.53,"l":24.21,"n":12993,"o":24.41,"t":"2026-08-17T04:00:00Z","v":1402789,"vw":24.301471},{"c":24.35,"h":24.45,"l":24.18,"n":10653,"o":24.21,"t":"2026-08-18T04:00:00Z","v":1073793,"vw":24.333738},{"c":24.56,"h":24.675,"l":24.39,"n":12634,"o":24.39,"t":"2026-08-19T04:00:00Z","v":1263170,"vw":24.548792},{"c":24.67,"h":24.76,"l":24.5095,"n":10126,"o":24.56,"t":"2026-08-20T04:00:00Z","v":1054674,"vw":24.654359},{"c":24.76,"h":24.93,"l":24.645,"n":9719,"o":24.77,"t":"2026-08-21T04:00:00Z","v":1012341,"vw":24.777911},{"c":24.99,"h":25.035,"l":24.6,"n":12987,"o":24.78,"t":"2026-08-24T04:00:00Z","v":1507887,"vw":24.933368},{"c":24.83,"h":24.9799,"l":24.7301,"n":11450,"o":24.95,"t":"2026-08-25T04:00:00Z","v":1307070,"vw":24.828462},{"c":24.93,"h":25.1,"l":24.7716,"n":9554,"o":24.83,"t":"2026-08-26T04:00:00Z","v":1010057,"vw":24.969896},{"c":24.74,"h":25,"l":24.62,"n":11703,"o":24.9,"t":"2026-08-27T04:00:00Z","v":1258413,"vw":24.772396},{"c":24.75,"h":24.96,"l":24.7,"n":11587,"o":24.7,"t":"2026-08-28T04:00:00Z","v":1440663,"vw":24.783437},{"c":25.01,"h":25.24,"l":24.68,"n":15309,"o":24.69,"t":"2026-08-31T04:00:00Z","v":2146218,"vw":25.069921},{"c":24.68,"h":25.17,"l":24.68,"n":10647,"o":24.96,"t":"2026-09-01T04:00:00Z","v":1040584,"vw":24.819944},{"c":24.68,"h":24.87,"l":24.575,"n":11050,"o":24.69,"t":"2026-09-02T04:00:00Z","v":1035059,"vw":24.70373},{"c":24.67,"h":24.99,"l":24.37,"n":9503,"o":24.78,"t":"2026-09-03T04:00:00Z","v":892410,"vw":24.597152},{"c":24.72,"h":24.96,"l":24.53,"n":9443,"o":24.54,"t":"2026-09-04T04:00:00Z","v":962476,"vw":24.798479},{"c":24.49,"h":24.9667,"l":24.48,"n":13458,"o":24.74,"t":"2026-09-08T04:00:00Z","v":1510086,"vw":24.594566},{"c":24.42,"h":24.55,"l":24.28,"n":13751,"o":24.47,"t":"2026-09-09T04:00:00Z","v":1346050,"vw":24.42753},{"c":24.26,"h":24.51,"l":24.2,"n":13761,"o":24.46,"t":"2026-09-10T04:00:00Z","v":1742615,"vw":24.313539},{"c":24.41,"h":24.56,"l":24.23,"n":10963,"o":24.35,"t":"2026-09-11T04:00:00Z","v":1214395,"vw":24.419403},{"c":24.65,"h":24.735,"l":24.44,"n":11747,"o":24.47,"t":"2026-09-14T04:00:00Z","v":1212742,"vw":24.609151},{"c":24.79,"h":24.925,"l":24.5276,"n":12011,"o":24.54,"t":"2026-09-15T04:00:00Z","v":1271123,"vw":24.782458},{"c":24.88,"h":24.96,"l":24.6057,"n":9911,"o":24.8,"t":"2026-09-16T04:00:00Z","v":1166871,"vw":24.839901},{"c":25.32,"h":25.52,"l":24.97,"n":12688,"o":25.05,"t":"2026-09-17T04:00:00Z","v":1563653,"vw":25.368732},{"c":24.84,"h":25.335,"l":24.82,"n":10534,"o":25.27,"t":"2026-09-18T04:00:00Z","v":1243901,"vw":24.916648},{"c":24.96,"h":25.05,"l":24.83,"n":10560,"o":24.9,"t":"2026-09-21T04:00:00Z","v":1189155,"vw":24.94242},{"c":24.72,"h":25.065,"l":24.72,"n":8248,"o":25.04,"t":"2026-09-22T04:00:00Z","v":882806,"vw":24.81514},{"c":24.61,"h":24.8,"l":24.56,"n":11619,"o":24.75,"t":"2026-09-23T04:00:00Z","v":1063661,"vw":24.660765},{"c":24.59,"h":24.71,"l":24.36,"n":13286,"o":24.64,"t":"2026-09-24T04:00:00Z","v":1428820,"vw":24.52396},{"c":24.66,"h":24.725,"l":24.4299,"n":9468,"o":24.55,"t":"2026-09-25T04:00:00Z","v":1072398,"vw":24.588387},{"c":24.39,"h":24.63,"l":24.23,"n":14753,"o":24.59,"t":"2026-09-28T04:00:00Z","v":2036725,"vw":24.457444},{"c":24.63,"h":24.82,"l":24.44,"n":11910,"o":24.47,"t":"2026-09-29T04:00:00Z","v":1419418,"vw":24.642541},{"c":23.98,"h":24.25,"l":23.79,"n":16793,"o":24,"t":"2026-09-30T04:00:00Z","v":3180296,"vw":24.057141},{"c":23.92,"h":23.98,"l":23.47,"n":17766,"o":23.96,"t":"2026-10-01T04:00:00Z","v":2033843,"vw":23.78172},{"c":23.61,"h":24.055,"l":23.51,"n":14008,"o":23.92,"t":"2026-10-02T04:00:00Z","v":1813586,"vw":23.647534},{"c":23.52,"h":24,"l":23.46,"n":15037,"o":23.72,"t":"2026-10-05T04:00:00Z","v":1641073,"vw":23.632925},{"c":23.52,"h":23.72,"l":23.465,"n":16391,"o":23.57,"t":"2026-10-06T04:00:00Z","v":1814661,"vw":23.563515},{"c":23.49,"h":23.53,"l":23.17,"n":16600,"o":23.4,"t":"2026-10-07T04:00:00Z","v":2343067,"vw":23.387752},{"c":24.11,"h":24.12,"l":23.4,"n":12262,"o":23.4,"t":"2026-10-08T04:00:00Z","v":1213170,"vw":23.883435},{"c":23.86,"h":24.16,"l":23.785,"n":10809,"o":24.1,"t":"2026-10-09T04:00:00Z","v":1137325,"vw":23.91195},{"c":23.85,"h":23.96,"l":23.755,"n":9284,"o":23.9,"t":"2026-10-12T04:00:00Z","v":942420,"vw":23.869706},{"c":23.76,"h":23.95,"l":23.625,"n":10254,"o":23.95,"t":"2026-10-13T04:00:00Z","v":1033571,"vw":23.73975},{"c":23.76,"h":23.985,"l":23.61,"n":9198,"o":23.84,"t":"2026-10-14T04:00:00Z","v":1172278,"vw":23.815947},{"c":24.19,"h":24.415,"l":23.86,"n":13757,"o":23.9,"t":"2026-10-15T04:00:00Z","v":1698072,"vw":24.256333},{"c":23.86,"h":24.31,"l":23.795,"n":9877,"o":24.25,"t":"2026-10-16T04:00:00Z","v":1038116,"vw":23.978448},{"c":23.5,"h":23.7,"l":23.36,"n":16151,"o":23.7,"t":"2026-10-19T04:00:00Z","v":1885154,"vw":23.502915},{"c":23.61,"h":23.85,"l":23.49,"n":10757,"o":23.55,"t":"2026-10-20T04:00:00Z","v":1192060,"vw":23.668547},{"c":23.37,"h":23.7,"l":23.37,"n":13284,"o":23.7,"t":"2026-10-21T04:00:00Z","v":1600947,"vw":23.501466},{"c":23.91,"h":23.9976,"l":23.38,"n":18322,"o":23.45,"t":"2026-10-22T04:00:00Z","v":1884657,"vw":23.870876}],"volatilityBars":[{"c":25.0699,"h":25.0864,"l":25.0699,"n":3,"o":25.0864,"t":"2026-09-22T12:15:00Z","v":853,"vw":25.072844},{"c":25.0769,"h":25.0769,"l":25.0769,"n":1,"o":25.0769,"t":"2026-09-22T12:30:00Z","v":400,"vw":25.0769},{"c":24.91,"h":25.065,"l":24.89,"n":482,"o":25.04,"t":"2026-09-22T13:30:00Z","v":93326,"vw":24.964017},{"c":24.88,"h":24.9199,"l":24.84,"n":290,"o":24.9199,"t":"2026-09-22T13:45:00Z","v":45325,"vw":24.865267},{"c":24.945,"h":24.96,"l":24.855,"n":331,"o":24.87,"t":"2026-09-22T14:00:00Z","v":40110,"vw":24.894074},{"c":24.89,"h":24.94,"l":24.89,"n":247,"o":24.94,"t":"2026-09-22T14:15:00Z","v":18093,"vw":24.920533},{"c":24.825,"h":24.89,"l":24.825,"n":314,"o":24.89,"t":"2026-09-22T14:30:00Z","v":36979,"vw":24.853494},{"c":24.77,"h":24.8151,"l":24.75,"n":328,"o":24.815,"t":"2026-09-22T14:45:00Z","v":29760,"vw":24.785504},{"c":24.78,"h":24.79,"l":24.76,"n":227,"o":24.77,"t":"2026-09-22T15:00:00Z","v":18637,"vw":24.780341},{"c":24.75,"h":24.78,"l":24.745,"n":233,"o":24.77,"t":"2026-09-22T15:15:00Z","v":17913,"vw":24.75756},{"c":24.73,"h":24.745,"l":24.725,"n":134,"o":24.74,"t":"2026-09-22T15:30:00Z","v":5282,"vw":24.73221},{"c":24.75,"h":24.77,"l":24.735,"n":392,"o":24.735,"t":"2026-09-22T15:45:00Z","v":55287,"vw":24.755768},{"c":24.8,"h":24.8,"l":24.755,"n":225,"o":24.755,"t":"2026-09-22T16:00:00Z","v":15109,"vw":24.780171},{"c":24.795,"h":24.82,"l":24.79,"n":158,"o":24.8,"t":"2026-09-22T16:15:00Z","v":19204,"vw":24.810744},{"c":24.82,"h":24.82,"l":24.8,"n":214,"o":24.8,"t":"2026-09-22T16:30:00Z","v":10522,"vw":24.809787},{"c":24.775,"h":24.8388,"l":24.755,"n":398,"o":24.815,"t":"2026-09-22T16:45:00Z","v":39407,"vw":24.790324},{"c":24.78,"h":24.785,"l":24.75,"n":136,"o":24.77,"t":"2026-09-22T17:00:00Z","v":39801,"vw":24.758851},{"c":24.8,"h":24.8,"l":24.7701,"n":159,"o":24.782,"t":"2026-09-22T17:15:00Z","v":24010,"vw":24.785376},{"c":24.775,"h":24.795,"l":24.765,"n":258,"o":24.795,"t":"2026-09-22T17:30:00Z","v":20749,"vw":24.782106},{"c":24.755,"h":24.78,"l":24.755,"n":222,"o":24.775,"t":"2026-09-22T17:45:00Z","v":17306,"vw":24.77007},{"c":24.77,"h":24.78,"l":24.75,"n":229,"o":24.76,"t":"2026-09-22T18:00:00Z","v":20134,"vw":24.764792},{"c":24.8,"h":24.8,"l":24.765,"n":212,"o":24.77,"t":"2026-09-22T18:15:00Z","v":24481,"vw":24.782628},{"c":24.81,"h":24.84,"l":24.7921,"n":191,"o":24.795,"t":"2026-09-22T18:30:00Z","v":28535,"vw":24.808016},{"c":24.78,"h":24.82,"l":24.775,"n":243,"o":24.82,"t":"2026-09-22T18:45:00Z","v":21558,"vw":24.800658},{"c":24.79,"h":24.81,"l":24.79,"n":222,"o":24.79,"t":"2026-09-22T19:00:00Z","v":12713,"vw":24.797562},{"c":24.8,"h":24.8,"l":24.78,"n":266,"o":24.79,"t":"2026-09-22T19:15:00Z","v":19855,"vw":24.785387},{"c":24.815,"h":24.8299,"l":24.7902,"n":427,"o":24.795,"t":"2026-09-22T19:30:00Z","v":43554,"vw":24.81148},{"c":24.74,"h":24.83,"l":24.74,"n":1323,"o":24.81,"t":"2026-09-22T19:45:00Z","v":114509,"vw":24.778321},{"c":24.72,"h":24.72,"l":24.72,"n":6,"o":24.72,"t":"2026-09-22T20:00:00Z","v":43459,"vw":24.72},{"c":24.8892,"h":24.8892,"l":24.8892,"n":1,"o":24.8892,"t":"2026-09-22T20:15:00Z","v":415,"vw":24.8892},{"c":24.7563,"h":24.7563,"l":24.7563,"n":1,"o":24.7563,"t":"2026-09-22T20:30:00Z","v":125,"vw":24.7563},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-09-22T21:30:00Z","v":107,"vw":24.79},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-09-23T10:45:00Z","v":200,"vw":24.68},{"c":24.73,"h":24.74,"l":24.73,"n":11,"o":24.73,"t":"2026-09-23T12:45:00Z","v":706,"vw":24.734019},{"c":24.76,"h":24.8,"l":24.64,"n":397,"o":24.75,"t":"2026-09-23T13:30:00Z","v":66431,"vw":24.736052},{"c":24.73,"h":24.75,"l":24.71,"n":165,"o":24.745,"t":"2026-09-23T13:45:00Z","v":16107,"vw":24.727636},{"c":24.75,"h":24.77,"l":24.725,"n":244,"o":24.74,"t":"2026-09-23T14:00:00Z","v":30878,"vw":24.755482},{"c":24.695,"h":24.775,"l":24.69,"n":426,"o":24.75,"t":"2026-09-23T14:15:00Z","v":40510,"vw":24.711589},{"c":24.695,"h":24.71,"l":24.68,"n":463,"o":24.695,"t":"2026-09-23T14:30:00Z","v":53163,"vw":24.691305},{"c":24.655,"h":24.71,"l":24.65,"n":1013,"o":24.69,"t":"2026-09-23T14:45:00Z","v":138413,"vw":24.677958},{"c":24.605,"h":24.66,"l":24.6,"n":379,"o":24.655,"t":"2026-09-23T15:00:00Z","v":25142,"vw":24.619142},{"c":24.57,"h":24.6299,"l":24.57,"n":401,"o":24.605,"t":"2026-09-23T15:15:00Z","v":28802,"vw":24.601827},{"c":24.6,"h":24.6,"l":24.56,"n":323,"o":24.565,"t":"2026-09-23T15:30:00Z","v":16586,"vw":24.581437},{"c":24.6,"h":24.61,"l":24.575,"n":381,"o":24.605,"t":"2026-09-23T15:45:00Z","v":25791,"vw":24.593297},{"c":24.635,"h":24.635,"l":24.59,"n":362,"o":24.605,"t":"2026-09-23T16:00:00Z","v":27028,"vw":24.618168},{"c":24.61,"h":24.665,"l":24.5801,"n":691,"o":24.64,"t":"2026-09-23T16:15:00Z","v":91748,"vw":24.64305},{"c":24.65,"h":24.655,"l":24.61,"n":295,"o":24.61,"t":"2026-09-23T16:30:00Z","v":21628,"vw":24.643492},{"c":24.655,"h":24.655,"l":24.605,"n":477,"o":24.65,"t":"2026-09-23T16:45:00Z","v":30325,"vw":24.626592},{"c":24.6335,"h":24.68,"l":24.6335,"n":309,"o":24.66,"t":"2026-09-23T17:00:00Z","v":20549,"vw":24.656403},{"c":24.71,"h":24.72,"l":24.635,"n":214,"o":24.635,"t":"2026-09-23T17:15:00Z","v":26800,"vw":24.689592},{"c":24.67,"h":24.7,"l":24.64,"n":293,"o":24.7,"t":"2026-09-23T17:30:00Z","v":19130,"vw":24.6748},{"c":24.68,"h":24.69,"l":24.675,"n":235,"o":24.675,"t":"2026-09-23T17:45:00Z","v":17039,"vw":24.682018},{"c":24.7,"h":24.715,"l":24.685,"n":194,"o":24.69,"t":"2026-09-23T18:00:00Z","v":11449,"vw":24.70181},{"c":24.66,"h":24.7,"l":24.66,"n":198,"o":24.695,"t":"2026-09-23T18:15:00Z","v":18067,"vw":24.675415},{"c":24.67,"h":24.67,"l":24.63,"n":389,"o":24.665,"t":"2026-09-23T18:30:00Z","v":43722,"vw":24.643064},{"c":24.675,"h":24.68,"l":24.645,"n":237,"o":24.66,"t":"2026-09-23T18:45:00Z","v":21787,"vw":24.659004},{"c":24.635,"h":24.675,"l":24.61,"n":445,"o":24.675,"t":"2026-09-23T19:00:00Z","v":25778,"vw":24.640728},{"c":24.625,"h":24.645,"l":24.62,"n":428,"o":24.63,"t":"2026-09-23T19:15:00Z","v":38812,"vw":24.63497},{"c":24.675,"h":24.675,"l":24.63,"n":596,"o":24.63,"t":"2026-09-23T19:30:00Z","v":62844,"vw":24.644567},{"c":24.625,"h":24.705,"l":24.585,"n":1659,"o":24.67,"t":"2026-09-23T19:45:00Z","v":95608,"vw":24.632292},{"c":24.61,"h":24.61,"l":24.61,"n":8,"o":24.61,"t":"2026-09-23T20:00:00Z","v":43807,"vw":24.61},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-24T11:00:00Z","v":134,"vw":24.71},{"c":24.65,"h":24.68,"l":24.65,"n":3,"o":24.68,"t":"2026-09-24T11:15:00Z","v":269,"vw":24.665},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-24T11:30:00Z","v":369,"vw":24.65},{"c":24.68,"h":24.68,"l":24.65,"n":7,"o":24.65,"t":"2026-09-24T13:15:00Z","v":1818,"vw":24.668337},{"c":24.61,"h":24.71,"l":24.58,"n":324,"o":24.64,"t":"2026-09-24T13:30:00Z","v":37441,"vw":24.664135},{"c":24.53,"h":24.61,"l":24.4835,"n":489,"o":24.59,"t":"2026-09-24T13:45:00Z","v":45211,"vw":24.548465},{"c":24.5,"h":24.58,"l":24.4809,"n":330,"o":24.525,"t":"2026-09-24T14:00:00Z","v":36372,"vw":24.530503},{"c":24.47,"h":24.52,"l":24.45,"n":357,"o":24.518,"t":"2026-09-24T14:15:00Z","v":34568,"vw":24.483849},{"c":24.48,"h":24.51,"l":24.4601,"n":302,"o":24.49,"t":"2026-09-24T14:30:00Z","v":30162,"vw":24.487864},{"c":24.4899,"h":24.52,"l":24.42,"n":557,"o":24.49,"t":"2026-09-24T14:45:00Z","v":76843,"vw":24.464117},{"c":24.49,"h":24.545,"l":24.47,"n":497,"o":24.48,"t":"2026-09-24T15:00:00Z","v":45546,"vw":24.514008},{"c":24.4799,"h":24.5,"l":24.43,"n":489,"o":24.485,"t":"2026-09-24T15:15:00Z","v":84127,"vw":24.461412},{"c":24.405,"h":24.47,"l":24.37,"n":392,"o":24.46,"t":"2026-09-24T15:30:00Z","v":40518,"vw":24.396314},{"c":24.425,"h":24.425,"l":24.36,"n":434,"o":24.405,"t":"2026-09-24T15:45:00Z","v":86431,"vw":24.400882},{"c":24.48,"h":24.48,"l":24.415,"n":338,"o":24.425,"t":"2026-09-24T16:00:00Z","v":48925,"vw":24.441192},{"c":24.545,"h":24.58,"l":24.48,"n":680,"o":24.49,"t":"2026-09-24T16:15:00Z","v":40498,"vw":24.534924},{"c":24.58,"h":24.595,"l":24.5297,"n":377,"o":24.54,"t":"2026-09-24T16:30:00Z","v":28879,"vw":24.561774},{"c":24.57,"h":24.6,"l":24.56,"n":364,"o":24.575,"t":"2026-09-24T16:45:00Z","v":43353,"vw":24.571595},{"c":24.58,"h":24.59,"l":24.54,"n":399,"o":24.57,"t":"2026-09-24T17:00:00Z","v":36836,"vw":24.569175},{"c":24.53,"h":24.6,"l":24.53,"n":181,"o":24.58,"t":"2026-09-24T17:15:00Z","v":12484,"vw":24.563898},{"c":24.52,"h":24.535,"l":24.505,"n":269,"o":24.53,"t":"2026-09-24T17:30:00Z","v":19471,"vw":24.52276},{"c":24.56,"h":24.56,"l":24.51,"n":507,"o":24.52,"t":"2026-09-24T17:45:00Z","v":60938,"vw":24.537885},{"c":24.535,"h":24.5664,"l":24.5145,"n":520,"o":24.5664,"t":"2026-09-24T18:00:00Z","v":55458,"vw":24.536269},{"c":24.52,"h":24.535,"l":24.485,"n":397,"o":24.535,"t":"2026-09-24T18:15:00Z","v":40447,"vw":24.506583},{"c":24.49,"h":24.525,"l":24.4761,"n":340,"o":24.525,"t":"2026-09-24T18:30:00Z","v":28794,"vw":24.498596},{"c":24.575,"h":24.58,"l":24.485,"n":415,"o":24.495,"t":"2026-09-24T18:45:00Z","v":39708,"vw":24.54259},{"c":24.55,"h":24.58,"l":24.535,"n":640,"o":24.57,"t":"2026-09-24T19:00:00Z","v":50650,"vw":24.559252},{"c":24.565,"h":24.58,"l":24.54,"n":532,"o":24.55,"t":"2026-09-24T19:15:00Z","v":43357,"vw":24.559968},{"c":24.6,"h":24.6,"l":24.55,"n":671,"o":24.565,"t":"2026-09-24T19:30:00Z","v":61566,"vw":24.57594},{"c":24.59,"h":24.62,"l":24.535,"n":2150,"o":24.595,"t":"2026-09-24T19:45:00Z","v":237210,"vw":24.572046},{"c":24.6,"h":24.6,"l":24.59,"n":8,"o":24.59,"t":"2026-09-24T20:00:00Z","v":47496,"vw":24.590059},{"c":24.5994,"h":24.5994,"l":24.5994,"n":1,"o":24.5994,"t":"2026-09-24T20:15:00Z","v":300,"vw":24.5994},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-09-24T20:30:00Z","v":515,"vw":24.59},{"c":24.5987,"h":24.5987,"l":24.5987,"n":1,"o":24.5987,"t":"2026-09-24T21:30:00Z","v":4000,"vw":24.5987},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-09-24T22:15:00Z","v":110,"vw":24.44},{"c":24.6,"h":24.6,"l":24.6,"n":4,"o":24.6,"t":"2026-09-24T23:00:00Z","v":1025,"vw":24.6},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-09-25T11:00:00Z","v":400,"vw":24.6},{"c":24.62,"h":24.62,"l":24.62,"n":7,"o":24.62,"t":"2026-09-25T13:15:00Z","v":137,"vw":24.62},{"c":24.62,"h":24.68,"l":24.5,"n":377,"o":24.55,"t":"2026-09-25T13:30:00Z","v":74653,"vw":24.576876},{"c":24.6,"h":24.655,"l":24.59,"n":218,"o":24.62,"t":"2026-09-25T13:45:00Z","v":31839,"vw":24.610345},{"c":24.44,"h":24.58,"l":24.4299,"n":302,"o":24.58,"t":"2026-09-25T14:00:00Z","v":35402,"vw":24.464574},{"c":24.5799,"h":24.59,"l":24.435,"n":400,"o":24.455,"t":"2026-09-25T14:15:00Z","v":50730,"vw":24.518788},{"c":24.53,"h":24.58,"l":24.51,"n":457,"o":24.58,"t":"2026-09-25T14:30:00Z","v":65082,"vw":24.556051},{"c":24.555,"h":24.565,"l":24.53,"n":292,"o":24.535,"t":"2026-09-25T14:45:00Z","v":40569,"vw":24.548008},{"c":24.6,"h":24.6,"l":24.54,"n":200,"o":24.56,"t":"2026-09-25T15:00:00Z","v":22218,"vw":24.568911},{"c":24.565,"h":24.61,"l":24.55,"n":238,"o":24.59,"t":"2026-09-25T15:15:00Z","v":33349,"vw":24.589475},{"c":24.55,"h":24.5999,"l":24.55,"n":247,"o":24.57,"t":"2026-09-25T15:30:00Z","v":26955,"vw":24.565862},{"c":24.59,"h":24.59,"l":24.54,"n":449,"o":24.55,"t":"2026-09-25T15:45:00Z","v":54536,"vw":24.559632},{"c":24.6,"h":24.62,"l":24.594,"n":261,"o":24.6,"t":"2026-09-25T16:00:00Z","v":36528,"vw":24.607966},{"c":24.565,"h":24.6,"l":24.545,"n":190,"o":24.595,"t":"2026-09-25T16:15:00Z","v":21460,"vw":24.567991},{"c":24.58,"h":24.59,"l":24.555,"n":319,"o":24.57,"t":"2026-09-25T16:30:00Z","v":32063,"vw":24.570059},{"c":24.505,"h":24.575,"l":24.5,"n":405,"o":24.575,"t":"2026-09-25T16:45:00Z","v":49289,"vw":24.526742},{"c":24.52,"h":24.53,"l":24.485,"n":474,"o":24.5,"t":"2026-09-25T17:00:00Z","v":47082,"vw":24.501218},{"c":24.555,"h":24.56,"l":24.52,"n":249,"o":24.52,"t":"2026-09-25T17:15:00Z","v":16850,"vw":24.538628},{"c":24.57,"h":24.575,"l":24.545,"n":173,"o":24.555,"t":"2026-09-25T17:30:00Z","v":12385,"vw":24.557511},{"c":24.6,"h":24.61,"l":24.56,"n":140,"o":24.57,"t":"2026-09-25T17:45:00Z","v":7284,"vw":24.59034},{"c":24.6018,"h":24.61,"l":24.5901,"n":217,"o":24.6076,"t":"2026-09-25T18:00:00Z","v":17212,"vw":24.600147},{"c":24.585,"h":24.61,"l":24.58,"n":281,"o":24.61,"t":"2026-09-25T18:15:00Z","v":29976,"vw":24.596151},{"c":24.575,"h":24.585,"l":24.57,"n":211,"o":24.58,"t":"2026-09-25T18:30:00Z","v":15432,"vw":24.579949},{"c":24.62,"h":24.625,"l":24.57,"n":414,"o":24.575,"t":"2026-09-25T18:45:00Z","v":45314,"vw":24.611139},{"c":24.62,"h":24.6275,"l":24.59,"n":339,"o":24.625,"t":"2026-09-25T19:00:00Z","v":28879,"vw":24.60632},{"c":24.595,"h":24.635,"l":24.595,"n":284,"o":24.63,"t":"2026-09-25T19:15:00Z","v":22758,"vw":24.613775},{"c":24.675,"h":24.68,"l":24.59,"n":628,"o":24.595,"t":"2026-09-25T19:30:00Z","v":66684,"vw":24.632195},{"c":24.685,"h":24.725,"l":24.66,"n":1395,"o":24.68,"t":"2026-09-25T19:45:00Z","v":136656,"vw":24.705124},{"c":24.66,"h":24.66,"l":24.66,"n":7,"o":24.66,"t":"2026-09-25T20:00:00Z","v":35724,"vw":24.66},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-09-25T20:15:00Z","v":369,"vw":24.74},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-09-25T20:30:00Z","v":438,"vw":24.66},{"c":24.7093,"h":24.7093,"l":24.7093,"n":1,"o":24.7093,"t":"2026-09-25T21:00:00Z","v":750,"vw":24.7093},{"c":24.712,"h":24.712,"l":24.7,"n":2,"o":24.7,"t":"2026-09-25T22:00:00Z","v":200,"vw":24.706},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-09-25T23:00:00Z","v":715,"vw":24.7},{"c":24.6942,"h":24.6942,"l":24.6942,"n":2,"o":24.6942,"t":"2026-09-28T11:00:00Z","v":5220,"vw":24.6942},{"c":24.4612,"h":24.6279,"l":24.4612,"n":447,"o":24.59,"t":"2026-09-28T13:30:00Z","v":53289,"vw":24.560778},{"c":24.56,"h":24.59,"l":24.465,"n":497,"o":24.48,"t":"2026-09-28T13:45:00Z","v":68597,"vw":24.544524},{"c":24.59,"h":24.63,"l":24.5501,"n":329,"o":24.5501,"t":"2026-09-28T14:00:00Z","v":33334,"vw":24.603684},{"c":24.6,"h":24.62,"l":24.57,"n":301,"o":24.6,"t":"2026-09-28T14:15:00Z","v":35213,"vw":24.587832},{"c":24.495,"h":24.61,"l":24.48,"n":632,"o":24.61,"t":"2026-09-28T14:30:00Z","v":103055,"vw":24.520697},{"c":24.49,"h":24.505,"l":24.45,"n":574,"o":24.495,"t":"2026-09-28T14:45:00Z","v":79454,"vw":24.483741},{"c":24.41,"h":24.49,"l":24.41,"n":676,"o":24.49,"t":"2026-09-28T15:00:00Z","v":121526,"vw":24.435396},{"c":24.285,"h":24.435,"l":24.23,"n":794,"o":24.41,"t":"2026-09-28T15:15:00Z","v":89121,"vw":24.351451},{"c":24.33,"h":24.34,"l":24.29,"n":539,"o":24.29,"t":"2026-09-28T15:30:00Z","v":46339,"vw":24.318754},{"c":24.3343,"h":24.34,"l":24.31,"n":236,"o":24.3324,"t":"2026-09-28T15:45:00Z","v":21803,"vw":24.328637},{"c":24.365,"h":24.385,"l":24.335,"n":448,"o":24.34,"t":"2026-09-28T16:00:00Z","v":40593,"vw":24.359765},{"c":24.535,"h":24.55,"l":24.37,"n":880,"o":24.37,"t":"2026-09-28T16:15:00Z","v":107550,"vw":24.455219},{"c":24.515,"h":24.535,"l":24.49,"n":446,"o":24.535,"t":"2026-09-28T16:30:00Z","v":38258,"vw":24.512958},{"c":24.495,"h":24.525,"l":24.45,"n":291,"o":24.52,"t":"2026-09-28T16:45:00Z","v":25097,"vw":24.493027},{"c":24.54,"h":24.57,"l":24.46,"n":443,"o":24.5,"t":"2026-09-28T17:00:00Z","v":32913,"vw":24.508731},{"c":24.505,"h":24.55,"l":24.49,"n":433,"o":24.515,"t":"2026-09-28T17:15:00Z","v":53727,"vw":24.520076},{"c":24.53,"h":24.53,"l":24.5,"n":371,"o":24.505,"t":"2026-09-28T17:30:00Z","v":31840,"vw":24.51207},{"c":24.57,"h":24.59,"l":24.54,"n":627,"o":24.54,"t":"2026-09-28T17:45:00Z","v":64377,"vw":24.557694},{"c":24.57,"h":24.6,"l":24.555,"n":406,"o":24.565,"t":"2026-09-28T18:00:00Z","v":39390,"vw":24.583511},{"c":24.535,"h":24.56,"l":24.53,"n":244,"o":24.56,"t":"2026-09-28T18:15:00Z","v":23050,"vw":24.539828},{"c":24.511,"h":24.53,"l":24.51,"n":478,"o":24.53,"t":"2026-09-28T18:30:00Z","v":39975,"vw":24.517509},{"c":24.55,"h":24.55,"l":24.508,"n":445,"o":24.51,"t":"2026-09-28T18:45:00Z","v":47620,"vw":24.518437},{"c":24.485,"h":24.55,"l":24.48,"n":442,"o":24.55,"t":"2026-09-28T19:00:00Z","v":39504,"vw":24.526152},{"c":24.5,"h":24.505,"l":24.46,"n":405,"o":24.48,"t":"2026-09-28T19:15:00Z","v":48391,"vw":24.474408},{"c":24.49,"h":24.495,"l":24.4301,"n":721,"o":24.495,"t":"2026-09-28T19:30:00Z","v":127256,"vw":24.456567},{"c":24.39,"h":24.5,"l":24.385,"n":2279,"o":24.485,"t":"2026-09-28T19:45:00Z","v":241184,"vw":24.426945},{"c":24.68,"h":24.74,"l":24.39,"n":11,"o":24.39,"t":"2026-09-28T20:00:00Z","v":373353,"vw":24.390424},{"c":24.75,"h":24.75,"l":24.73,"n":4,"o":24.73,"t":"2026-09-28T22:00:00Z","v":409,"vw":24.741744},{"c":24.47,"h":24.47,"l":24.38,"n":5,"o":24.38,"t":"2026-09-29T08:00:00Z","v":630,"vw":24.396981},{"c":24.47,"h":24.5,"l":24.47,"n":2,"o":24.5,"t":"2026-09-29T08:15:00Z","v":1000,"vw":24.485},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-29T08:30:00Z","v":421,"vw":24.46},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-09-29T08:45:00Z","v":196,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-09-29T09:00:00Z","v":419,"vw":24.5},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-09-29T09:30:00Z","v":100,"vw":24.49},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-09-29T11:00:00Z","v":4700,"vw":24.74},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-09-29T12:30:00Z","v":258,"vw":24.7},{"c":24.54,"h":24.55,"l":24.54,"n":3,"o":24.55,"t":"2026-09-29T13:00:00Z","v":754,"vw":24.546631},{"c":24.48,"h":24.5401,"l":24.48,"n":34,"o":24.54,"t":"2026-09-29T13:15:00Z","v":11503,"vw":24.521092},{"c":24.6,"h":24.65,"l":24.44,"n":645,"o":24.47,"t":"2026-09-29T13:30:00Z","v":125127,"vw":24.550982},{"c":24.7386,"h":24.82,"l":24.62,"n":596,"o":24.62,"t":"2026-09-29T13:45:00Z","v":54701,"vw":24.727875},{"c":24.72,"h":24.72,"l":24.65,"n":282,"o":24.72,"t":"2026-09-29T14:00:00Z","v":22020,"vw":24.690851},{"c":24.635,"h":24.73,"l":24.6301,"n":269,"o":24.72,"t":"2026-09-29T14:15:00Z","v":27860,"vw":24.672194},{"c":24.61,"h":24.635,"l":24.59,"n":431,"o":24.63,"t":"2026-09-29T14:30:00Z","v":55393,"vw":24.617209},{"c":24.655,"h":24.68,"l":24.615,"n":413,"o":24.63,"t":"2026-09-29T14:45:00Z","v":31013,"vw":24.653662},{"c":24.685,"h":24.69,"l":24.63,"n":399,"o":24.66,"t":"2026-09-29T15:00:00Z","v":33541,"vw":24.652961},{"c":24.61,"h":24.705,"l":24.59,"n":445,"o":24.69,"t":"2026-09-29T15:15:00Z","v":41531,"vw":24.646519},{"c":24.6034,"h":24.63,"l":24.59,"n":236,"o":24.605,"t":"2026-09-29T15:30:00Z","v":24145,"vw":24.611137},{"c":24.6,"h":24.62,"l":24.57,"n":453,"o":24.6,"t":"2026-09-29T15:45:00Z","v":60657,"vw":24.593197},{"c":24.595,"h":24.64,"l":24.595,"n":317,"o":24.6,"t":"2026-09-29T16:00:00Z","v":37831,"vw":24.608508},{"c":24.615,"h":24.63,"l":24.59,"n":307,"o":24.595,"t":"2026-09-29T16:15:00Z","v":27371,"vw":24.608471},{"c":24.64,"h":24.65,"l":24.615,"n":270,"o":24.615,"t":"2026-09-29T16:30:00Z","v":26836,"vw":24.635798},{"c":24.5951,"h":24.635,"l":24.59,"n":417,"o":24.6305,"t":"2026-09-29T16:45:00Z","v":59188,"vw":24.602913},{"c":24.64,"h":24.64,"l":24.6,"n":485,"o":24.6,"t":"2026-09-29T17:00:00Z","v":57248,"vw":24.606295},{"c":24.6526,"h":24.655,"l":24.625,"n":246,"o":24.645,"t":"2026-09-29T17:15:00Z","v":33378,"vw":24.64326},{"c":24.63,"h":24.6799,"l":24.63,"n":345,"o":24.66,"t":"2026-09-29T17:30:00Z","v":56435,"vw":24.652237},{"c":24.6118,"h":24.65,"l":24.605,"n":309,"o":24.635,"t":"2026-09-29T17:45:00Z","v":28484,"vw":24.63437},{"c":24.645,"h":24.68,"l":24.62,"n":307,"o":24.62,"t":"2026-09-29T18:00:00Z","v":36853,"vw":24.652018},{"c":24.67,"h":24.6788,"l":24.635,"n":282,"o":24.65,"t":"2026-09-29T18:15:00Z","v":32659,"vw":24.662737},{"c":24.66,"h":24.67,"l":24.63,"n":462,"o":24.665,"t":"2026-09-29T18:30:00Z","v":55582,"vw":24.653075},{"c":24.685,"h":24.69,"l":24.6442,"n":368,"o":24.655,"t":"2026-09-29T18:45:00Z","v":40771,"vw":24.669561},{"c":24.655,"h":24.69,"l":24.635,"n":479,"o":24.69,"t":"2026-09-29T19:00:00Z","v":51139,"vw":24.666667},{"c":24.7,"h":24.72,"l":24.645,"n":704,"o":24.65,"t":"2026-09-29T19:15:00Z","v":87210,"vw":24.69112},{"c":24.725,"h":24.735,"l":24.7,"n":660,"o":24.705,"t":"2026-09-29T19:30:00Z","v":80170,"vw":24.713958},{"c":24.65,"h":24.72,"l":24.625,"n":1397,"o":24.72,"t":"2026-09-29T19:45:00Z","v":144665,"vw":24.670908},{"c":24.63,"h":24.63,"l":24.63,"n":5,"o":24.63,"t":"2026-09-29T20:00:00Z","v":58118,"vw":24.63},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-09-29T21:00:00Z","v":146,"vw":24.78},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-09-29T22:15:00Z","v":226,"vw":24.73},{"c":24.7028,"h":24.7028,"l":24.7028,"n":1,"o":24.7028,"t":"2026-09-29T22:30:00Z","v":300,"vw":24.7028},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-09-29T23:15:00Z","v":100,"vw":24.68},{"c":24.73,"h":24.73,"l":24.72,"n":6,"o":24.72,"t":"2026-09-29T23:45:00Z","v":4050,"vw":24.72975},{"c":24,"h":24,"l":24,"n":7,"o":24,"t":"2026-09-30T08:00:00Z","v":143,"vw":24},{"c":23.86,"h":23.86,"l":23.86,"n":4,"o":23.86,"t":"2026-09-30T09:45:00Z","v":323,"vw":23.86},{"c":23.87,"h":23.87,"l":23.86,"n":3,"o":23.86,"t":"2026-09-30T10:00:00Z","v":526,"vw":23.863213},{"c":24.1395,"h":24.1395,"l":24.1395,"n":1,"o":24.1395,"t":"2026-09-30T11:30:00Z","v":100,"vw":24.1395},{"c":24.13,"h":24.13,"l":24.08,"n":2,"o":24.08,"t":"2026-09-30T13:15:00Z","v":236,"vw":24.101186},{"c":24,"h":24.045,"l":23.86,"n":596,"o":24,"t":"2026-09-30T13:30:00Z","v":113132,"vw":23.962118},{"c":24.075,"h":24.09,"l":23.965,"n":388,"o":23.99,"t":"2026-09-30T13:45:00Z","v":45216,"vw":24.013444},{"c":24.14,"h":24.17,"l":24.06,"n":601,"o":24.08,"t":"2026-09-30T14:00:00Z","v":75291,"vw":24.117219},{"c":24.1,"h":24.175,"l":24.07,"n":437,"o":24.145,"t":"2026-09-30T14:15:00Z","v":65826,"vw":24.13959},{"c":24.035,"h":24.12,"l":24.03,"n":581,"o":24.11,"t":"2026-09-30T14:30:00Z","v":68214,"vw":24.063595},{"c":23.975,"h":24.045,"l":23.97,"n":408,"o":24.04,"t":"2026-09-30T14:45:00Z","v":46737,"vw":24.010655},{"c":23.945,"h":23.995,"l":23.93,"n":722,"o":23.97,"t":"2026-09-30T15:00:00Z","v":84393,"vw":23.954129},{"c":23.875,"h":23.98,"l":23.87,"n":747,"o":23.945,"t":"2026-09-30T15:15:00Z","v":91826,"vw":23.919906},{"c":23.87,"h":23.895,"l":23.87,"n":286,"o":23.88,"t":"2026-09-30T15:30:00Z","v":31680,"vw":23.879977},{"c":23.7951,"h":23.875,"l":23.79,"n":440,"o":23.875,"t":"2026-09-30T15:45:00Z","v":53289,"vw":23.826493},{"c":23.8226,"h":23.86,"l":23.795,"n":524,"o":23.795,"t":"2026-09-30T16:00:00Z","v":150432,"vw":23.817668},{"c":23.8812,"h":23.885,"l":23.815,"n":273,"o":23.825,"t":"2026-09-30T16:15:00Z","v":23980,"vw":23.846499},{"c":24.025,"h":24.04,"l":23.875,"n":698,"o":23.885,"t":"2026-09-30T16:30:00Z","v":107250,"vw":23.99501},{"c":24.07,"h":24.075,"l":24.02,"n":1453,"o":24.025,"t":"2026-09-30T16:45:00Z","v":296737,"vw":24.04248},{"c":24.055,"h":24.09,"l":24.055,"n":569,"o":24.07,"t":"2026-09-30T17:00:00Z","v":95093,"vw":24.072311},{"c":24.055,"h":24.07,"l":24.01,"n":1088,"o":24.05,"t":"2026-09-30T17:15:00Z","v":206227,"vw":24.042589},{"c":24.065,"h":24.08,"l":24.0349,"n":438,"o":24.055,"t":"2026-09-30T17:30:00Z","v":52054,"vw":24.057422},{"c":24.1099,"h":24.1099,"l":24.05,"n":568,"o":24.07,"t":"2026-09-30T17:45:00Z","v":80211,"vw":24.073124},{"c":24.085,"h":24.115,"l":24.07,"n":458,"o":24.105,"t":"2026-09-30T18:00:00Z","v":70364,"vw":24.098639},{"c":24.12,"h":24.12,"l":24.085,"n":468,"o":24.085,"t":"2026-09-30T18:15:00Z","v":65031,"vw":24.104068},{"c":24.2,"h":24.2,"l":24.11,"n":851,"o":24.11,"t":"2026-09-30T18:30:00Z","v":402644,"vw":24.156034},{"c":24.24,"h":24.24,"l":24.165,"n":303,"o":24.205,"t":"2026-09-30T18:45:00Z","v":61076,"vw":24.197135},{"c":24.225,"h":24.25,"l":24.22,"n":393,"o":24.24,"t":"2026-09-30T19:00:00Z","v":112340,"vw":24.236129},{"c":24.1648,"h":24.23,"l":24.1648,"n":649,"o":24.225,"t":"2026-09-30T19:15:00Z","v":211153,"vw":24.206214},{"c":24.17,"h":24.17,"l":24.11,"n":654,"o":24.17,"t":"2026-09-30T19:30:00Z","v":88395,"vw":24.140665},{"c":24.05,"h":24.17,"l":23.95,"n":2073,"o":24.17,"t":"2026-09-30T19:45:00Z","v":255720,"vw":24.04837},{"c":23.98,"h":24.05,"l":23.98,"n":19,"o":24.05,"t":"2026-09-30T20:00:00Z","v":221138,"vw":23.980386},{"c":24.03,"h":24.04,"l":24.03,"n":2,"o":24.04,"t":"2026-09-30T23:00:00Z","v":1549,"vw":24.031607},{"c":23.9705,"h":23.9705,"l":23.9705,"n":2,"o":23.9705,"t":"2026-10-01T11:00:00Z","v":212,"vw":23.9705},{"c":23.99,"h":23.99,"l":23.9703,"n":4,"o":23.9703,"t":"2026-10-01T11:45:00Z","v":2050,"vw":23.977668},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-01T12:00:00Z","v":111,"vw":23.99},{"c":23.92,"h":23.92,"l":23.92,"n":6,"o":23.92,"t":"2026-10-01T13:15:00Z","v":448,"vw":23.92},{"c":23.89,"h":23.98,"l":23.71,"n":873,"o":23.82,"t":"2026-10-01T13:30:00Z","v":146399,"vw":23.836647},{"c":23.8,"h":23.94,"l":23.76,"n":594,"o":23.89,"t":"2026-10-01T13:45:00Z","v":73838,"vw":23.832381},{"c":23.74,"h":23.775,"l":23.7,"n":776,"o":23.77,"t":"2026-10-01T14:00:00Z","v":133242,"vw":23.74704},{"c":23.73,"h":23.7501,"l":23.69,"n":596,"o":23.7461,"t":"2026-10-01T14:15:00Z","v":61753,"vw":23.717681},{"c":23.705,"h":23.74,"l":23.66,"n":431,"o":23.72,"t":"2026-10-01T14:30:00Z","v":47166,"vw":23.687218},{"c":23.65,"h":23.72,"l":23.625,"n":488,"o":23.705,"t":"2026-10-01T14:45:00Z","v":54191,"vw":23.678206},{"c":23.57,"h":23.6598,"l":23.555,"n":449,"o":23.6598,"t":"2026-10-01T15:00:00Z","v":46327,"vw":23.589944},{"c":23.61,"h":23.62,"l":23.57,"n":471,"o":23.58,"t":"2026-10-01T15:15:00Z","v":40101,"vw":23.586802},{"c":23.58,"h":23.65,"l":23.58,"n":379,"o":23.6,"t":"2026-10-01T15:30:00Z","v":27688,"vw":23.619355},{"c":23.56,"h":23.645,"l":23.56,"n":530,"o":23.59,"t":"2026-10-01T15:45:00Z","v":57642,"vw":23.592533},{"c":23.48,"h":23.58,"l":23.47,"n":791,"o":23.56,"t":"2026-10-01T16:00:00Z","v":93801,"vw":23.527002},{"c":23.51,"h":23.52,"l":23.47,"n":432,"o":23.48,"t":"2026-10-01T16:15:00Z","v":30590,"vw":23.501674},{"c":23.645,"h":23.645,"l":23.51,"n":501,"o":23.51,"t":"2026-10-01T16:30:00Z","v":43853,"vw":23.588721},{"c":23.605,"h":23.67,"l":23.6,"n":821,"o":23.648,"t":"2026-10-01T16:45:00Z","v":101874,"vw":23.635322},{"c":23.67,"h":23.67,"l":23.58,"n":519,"o":23.605,"t":"2026-10-01T17:00:00Z","v":45557,"vw":23.608239},{"c":23.74,"h":23.75,"l":23.6644,"n":563,"o":23.67,"t":"2026-10-01T17:15:00Z","v":52837,"vw":23.72135},{"c":23.8399,"h":23.8399,"l":23.74,"n":650,"o":23.74,"t":"2026-10-01T17:30:00Z","v":63149,"vw":23.783926},{"c":23.83,"h":23.91,"l":23.81,"n":838,"o":23.83,"t":"2026-10-01T17:45:00Z","v":105361,"vw":23.854678},{"c":23.855,"h":23.87,"l":23.81,"n":480,"o":23.82,"t":"2026-10-01T18:00:00Z","v":44550,"vw":23.839314},{"c":23.835,"h":23.88,"l":23.825,"n":711,"o":23.86,"t":"2026-10-01T18:15:00Z","v":66650,"vw":23.846379},{"c":23.825,"h":23.855,"l":23.81,"n":472,"o":23.83,"t":"2026-10-01T18:30:00Z","v":41148,"vw":23.837091},{"c":23.865,"h":23.865,"l":23.82,"n":565,"o":23.82,"t":"2026-10-01T18:45:00Z","v":48426,"vw":23.843418},{"c":23.87,"h":23.87,"l":23.84,"n":542,"o":23.86,"t":"2026-10-01T19:00:00Z","v":35207,"vw":23.85351},{"c":23.92,"h":23.94,"l":23.875,"n":658,"o":23.875,"t":"2026-10-01T19:15:00Z","v":77079,"vw":23.904676},{"c":23.935,"h":23.965,"l":23.92,"n":1016,"o":23.92,"t":"2026-10-01T19:30:00Z","v":98472,"vw":23.94384},{"c":23.91,"h":23.96,"l":23.895,"n":2512,"o":23.93,"t":"2026-10-01T19:45:00Z","v":276598,"vw":23.924736},{"c":23.92,"h":23.92,"l":23.912,"n":8,"o":23.912,"t":"2026-10-01T20:00:00Z","v":115769,"vw":23.919986},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-01T20:45:00Z","v":150,"vw":23.91},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-01T23:30:00Z","v":642,"vw":23.5},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-02T11:00:00Z","v":274,"vw":23.85},{"c":24,"h":24.01,"l":24,"n":9,"o":24,"t":"2026-10-02T12:30:00Z","v":1520,"vw":24.000714},{"c":23.77,"h":23.9,"l":23.77,"n":15,"o":23.9,"t":"2026-10-02T13:15:00Z","v":915,"vw":23.798179},{"c":23.71,"h":24.055,"l":23.71,"n":574,"o":23.92,"t":"2026-10-02T13:30:00Z","v":72066,"vw":23.888917},{"c":23.62,"h":23.78,"l":23.595,"n":541,"o":23.72,"t":"2026-10-02T13:45:00Z","v":76296,"vw":23.639569},{"c":23.66,"h":23.67,"l":23.59,"n":589,"o":23.615,"t":"2026-10-02T14:00:00Z","v":78711,"vw":23.630127},{"c":23.705,"h":23.72,"l":23.64,"n":401,"o":23.665,"t":"2026-10-02T14:15:00Z","v":53608,"vw":23.679281},{"c":23.8101,"h":23.82,"l":23.69,"n":320,"o":23.695,"t":"2026-10-02T14:30:00Z","v":35274,"vw":23.7718},{"c":23.78,"h":23.84,"l":23.75,"n":394,"o":23.81,"t":"2026-10-02T14:45:00Z","v":45724,"vw":23.784156},{"c":23.595,"h":23.78,"l":23.58,"n":616,"o":23.78,"t":"2026-10-02T15:00:00Z","v":75247,"vw":23.669634},{"c":23.615,"h":23.615,"l":23.51,"n":1084,"o":23.595,"t":"2026-10-02T15:15:00Z","v":160605,"vw":23.572557},{"c":23.595,"h":23.62,"l":23.58,"n":580,"o":23.615,"t":"2026-10-02T15:30:00Z","v":95383,"vw":23.596568},{"c":23.61,"h":23.64,"l":23.59,"n":451,"o":23.595,"t":"2026-10-02T15:45:00Z","v":44277,"vw":23.604027},{"c":23.62,"h":23.655,"l":23.59,"n":325,"o":23.62,"t":"2026-10-02T16:00:00Z","v":34324,"vw":23.630938},{"c":23.61,"h":23.65,"l":23.605,"n":393,"o":23.61,"t":"2026-10-02T16:15:00Z","v":34063,"vw":23.633989},{"c":23.655,"h":23.665,"l":23.62,"n":217,"o":23.62,"t":"2026-10-02T16:30:00Z","v":16771,"vw":23.648663},{"c":23.64,"h":23.67,"l":23.62,"n":206,"o":23.655,"t":"2026-10-02T16:45:00Z","v":19183,"vw":23.649386},{"c":23.615,"h":23.69,"l":23.59,"n":401,"o":23.64,"t":"2026-10-02T17:00:00Z","v":66551,"vw":23.62658},{"c":23.585,"h":23.6252,"l":23.56,"n":492,"o":23.615,"t":"2026-10-02T17:15:00Z","v":74879,"vw":23.586585},{"c":23.59,"h":23.595,"l":23.56,"n":517,"o":23.585,"t":"2026-10-02T17:30:00Z","v":63521,"vw":23.582949},{"c":23.605,"h":23.615,"l":23.59,"n":372,"o":23.6,"t":"2026-10-02T17:45:00Z","v":38088,"vw":23.600236},{"c":23.635,"h":23.64,"l":23.595,"n":256,"o":23.6,"t":"2026-10-02T18:00:00Z","v":22236,"vw":23.607202},{"c":23.605,"h":23.6475,"l":23.6,"n":262,"o":23.635,"t":"2026-10-02T18:15:00Z","v":32649,"vw":23.622326},{"c":23.64,"h":23.64,"l":23.6,"n":471,"o":23.6,"t":"2026-10-02T18:30:00Z","v":46470,"vw":23.618313},{"c":23.655,"h":23.655,"l":23.625,"n":248,"o":23.63,"t":"2026-10-02T18:45:00Z","v":17823,"vw":23.641639},{"c":23.6495,"h":23.66,"l":23.625,"n":345,"o":23.655,"t":"2026-10-02T19:00:00Z","v":35288,"vw":23.640655},{"c":23.705,"h":23.71,"l":23.63,"n":553,"o":23.645,"t":"2026-10-02T19:15:00Z","v":95349,"vw":23.66421},{"c":23.66,"h":23.705,"l":23.66,"n":641,"o":23.705,"t":"2026-10-02T19:30:00Z","v":75294,"vw":23.680701},{"c":23.61,"h":23.725,"l":23.6,"n":2531,"o":23.66,"t":"2026-10-02T19:45:00Z","v":308852,"vw":23.664849},{"c":23.61,"h":23.61,"l":23.61,"n":7,"o":23.61,"t":"2026-10-02T20:00:00Z","v":79400,"vw":23.61},{"c":23.9258,"h":23.9258,"l":23.9258,"n":4,"o":23.9258,"t":"2026-10-02T20:15:00Z","v":453,"vw":23.9258},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-10-02T20:30:00Z","v":309,"vw":23.61},{"c":23.63,"h":23.66,"l":23.63,"n":25,"o":23.66,"t":"2026-10-02T22:00:00Z","v":1134,"vw":23.641378},{"c":23.9836,"h":23.9836,"l":23.9836,"n":1,"o":23.9836,"t":"2026-10-02T22:45:00Z","v":250,"vw":23.9836},{"c":23.61,"h":23.61,"l":23.61,"n":8,"o":23.61,"t":"2026-10-05T08:00:00Z","v":2241,"vw":23.61},{"c":23.85,"h":23.85,"l":23.74,"n":3,"o":23.74,"t":"2026-10-05T11:00:00Z","v":400,"vw":23.807485},{"c":23.5594,"h":23.5594,"l":23.5594,"n":1,"o":23.5594,"t":"2026-10-05T11:30:00Z","v":400,"vw":23.5594},{"c":23.52,"h":23.5634,"l":23.52,"n":2,"o":23.5634,"t":"2026-10-05T12:15:00Z","v":900,"vw":23.544111},{"c":23.895,"h":24,"l":23.6832,"n":750,"o":23.72,"t":"2026-10-05T13:30:00Z","v":103354,"vw":23.846904},{"c":23.65,"h":23.88,"l":23.65,"n":350,"o":23.88,"t":"2026-10-05T13:45:00Z","v":34477,"vw":23.731609},{"c":23.69,"h":23.73,"l":23.63,"n":459,"o":23.63,"t":"2026-10-05T14:00:00Z","v":37808,"vw":23.684362},{"c":23.605,"h":23.69,"l":23.57,"n":654,"o":23.68,"t":"2026-10-05T14:15:00Z","v":57462,"vw":23.609714},{"c":23.645,"h":23.655,"l":23.59,"n":615,"o":23.6,"t":"2026-10-05T14:30:00Z","v":61214,"vw":23.608669},{"c":23.7298,"h":23.7298,"l":23.61,"n":439,"o":23.64,"t":"2026-10-05T14:45:00Z","v":40175,"vw":23.644485},{"c":23.71,"h":23.755,"l":23.68,"n":441,"o":23.73,"t":"2026-10-05T15:00:00Z","v":35504,"vw":23.724683},{"c":23.7284,"h":23.7284,"l":23.67,"n":463,"o":23.7,"t":"2026-10-05T15:15:00Z","v":47957,"vw":23.707108},{"c":23.78,"h":23.78,"l":23.72,"n":364,"o":23.7221,"t":"2026-10-05T15:30:00Z","v":26555,"vw":23.740834},{"c":23.775,"h":23.795,"l":23.75,"n":368,"o":23.77,"t":"2026-10-05T15:45:00Z","v":30424,"vw":23.774151},{"c":23.765,"h":23.785,"l":23.7503,"n":429,"o":23.785,"t":"2026-10-05T16:00:00Z","v":28646,"vw":23.767928},{"c":23.73,"h":23.765,"l":23.7202,"n":490,"o":23.76,"t":"2026-10-05T16:15:00Z","v":40591,"vw":23.738474},{"c":23.715,"h":23.73,"l":23.705,"n":542,"o":23.725,"t":"2026-10-05T16:30:00Z","v":45559,"vw":23.715768},{"c":23.74,"h":23.74,"l":23.7102,"n":381,"o":23.7102,"t":"2026-10-05T16:45:00Z","v":36306,"vw":23.721971},{"c":23.73,"h":23.735,"l":23.715,"n":368,"o":23.735,"t":"2026-10-05T17:00:00Z","v":30637,"vw":23.722582},{"c":23.635,"h":23.73,"l":23.62,"n":589,"o":23.725,"t":"2026-10-05T17:15:00Z","v":106364,"vw":23.68519},{"c":23.645,"h":23.655,"l":23.615,"n":363,"o":23.635,"t":"2026-10-05T17:30:00Z","v":31133,"vw":23.636578},{"c":23.655,"h":23.66,"l":23.63,"n":509,"o":23.65,"t":"2026-10-05T17:45:00Z","v":47879,"vw":23.639539},{"c":23.62,"h":23.665,"l":23.6,"n":438,"o":23.6575,"t":"2026-10-05T18:00:00Z","v":45732,"vw":23.63807},{"c":23.62,"h":23.63,"l":23.615,"n":329,"o":23.62,"t":"2026-10-05T18:15:00Z","v":22900,"vw":23.623794},{"c":23.62,"h":23.6299,"l":23.6,"n":326,"o":23.62,"t":"2026-10-05T18:30:00Z","v":25585,"vw":23.614793},{"c":23.635,"h":23.645,"l":23.6,"n":310,"o":23.61,"t":"2026-10-05T18:45:00Z","v":36221,"vw":23.625641},{"c":23.63,"h":23.655,"l":23.62,"n":426,"o":23.635,"t":"2026-10-05T19:00:00Z","v":43939,"vw":23.635081},{"c":23.575,"h":23.625,"l":23.575,"n":568,"o":23.625,"t":"2026-10-05T19:15:00Z","v":63122,"vw":23.593916},{"c":23.54,"h":23.58,"l":23.47,"n":1211,"o":23.575,"t":"2026-10-05T19:30:00Z","v":169618,"vw":23.541529},{"c":23.52,"h":23.57,"l":23.46,"n":2583,"o":23.535,"t":"2026-10-05T19:45:00Z","v":317997,"vw":23.519854},{"c":23.52,"h":23.52,"l":23.52,"n":7,"o":23.52,"t":"2026-10-05T20:00:00Z","v":61198,"vw":23.52},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-05T20:30:00Z","v":3525,"vw":23.52},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-06T08:00:00Z","v":200,"vw":23.59},{"c":23.65,"h":23.65,"l":23.65,"n":4,"o":23.65,"t":"2026-10-06T08:30:00Z","v":1400,"vw":23.65},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-06T12:15:00Z","v":105,"vw":23.6},{"c":23.67,"h":23.68,"l":23.5,"n":523,"o":23.57,"t":"2026-10-06T13:30:00Z","v":78466,"vw":23.575496},{"c":23.4995,"h":23.66,"l":23.47,"n":607,"o":23.65,"t":"2026-10-06T13:45:00Z","v":95365,"vw":23.555238},{"c":23.51,"h":23.565,"l":23.485,"n":926,"o":23.485,"t":"2026-10-06T14:00:00Z","v":143682,"vw":23.529234},{"c":23.55,"h":23.55,"l":23.465,"n":550,"o":23.51,"t":"2026-10-06T14:15:00Z","v":40332,"vw":23.501655},{"c":23.66,"h":23.7,"l":23.54,"n":1582,"o":23.54,"t":"2026-10-06T14:30:00Z","v":199911,"vw":23.599766},{"c":23.6201,"h":23.67,"l":23.62,"n":405,"o":23.66,"t":"2026-10-06T14:45:00Z","v":41218,"vw":23.640201},{"c":23.71,"h":23.71,"l":23.625,"n":396,"o":23.625,"t":"2026-10-06T15:00:00Z","v":26174,"vw":23.654286},{"c":23.65,"h":23.72,"l":23.65,"n":455,"o":23.72,"t":"2026-10-06T15:15:00Z","v":36410,"vw":23.68608},{"c":23.685,"h":23.6998,"l":23.63,"n":519,"o":23.64,"t":"2026-10-06T15:30:00Z","v":81725,"vw":23.644617},{"c":23.665,"h":23.69,"l":23.6531,"n":426,"o":23.685,"t":"2026-10-06T15:45:00Z","v":31320,"vw":23.665199},{"c":23.64,"h":23.685,"l":23.625,"n":396,"o":23.67,"t":"2026-10-06T16:00:00Z","v":51789,"vw":23.651035},{"c":23.565,"h":23.65,"l":23.54,"n":644,"o":23.64,"t":"2026-10-06T16:15:00Z","v":81044,"vw":23.596055},{"c":23.575,"h":23.585,"l":23.56,"n":363,"o":23.565,"t":"2026-10-06T16:30:00Z","v":22358,"vw":23.572656},{"c":23.515,"h":23.575,"l":23.51,"n":375,"o":23.575,"t":"2026-10-06T16:45:00Z","v":25245,"vw":23.543545},{"c":23.52,"h":23.535,"l":23.495,"n":351,"o":23.5135,"t":"2026-10-06T17:00:00Z","v":23732,"vw":23.513988},{"c":23.5,"h":23.56,"l":23.49,"n":910,"o":23.525,"t":"2026-10-06T17:15:00Z","v":100573,"vw":23.526814},{"c":23.5051,"h":23.51,"l":23.48,"n":499,"o":23.505,"t":"2026-10-06T17:30:00Z","v":49394,"vw":23.493085},{"c":23.515,"h":23.525,"l":23.4925,"n":446,"o":23.5,"t":"2026-10-06T17:45:00Z","v":47156,"vw":23.508786},{"c":23.52,"h":23.53,"l":23.515,"n":432,"o":23.52,"t":"2026-10-06T18:00:00Z","v":72701,"vw":23.522537},{"c":23.495,"h":23.53,"l":23.4848,"n":446,"o":23.52,"t":"2026-10-06T18:15:00Z","v":32625,"vw":23.506975},{"c":23.519,"h":23.52,"l":23.48,"n":562,"o":23.495,"t":"2026-10-06T18:30:00Z","v":47260,"vw":23.497535},{"c":23.545,"h":23.545,"l":23.5,"n":464,"o":23.515,"t":"2026-10-06T18:45:00Z","v":28873,"vw":23.524362},{"c":23.545,"h":23.555,"l":23.52,"n":440,"o":23.545,"t":"2026-10-06T19:00:00Z","v":39793,"vw":23.539921},{"c":23.54,"h":23.56,"l":23.52,"n":468,"o":23.545,"t":"2026-10-06T19:15:00Z","v":50655,"vw":23.543937},{"c":23.5525,"h":23.565,"l":23.54,"n":501,"o":23.5425,"t":"2026-10-06T19:30:00Z","v":35885,"vw":23.549903},{"c":23.55,"h":23.57,"l":23.515,"n":2421,"o":23.55,"t":"2026-10-06T19:45:00Z","v":258745,"vw":23.548298},{"c":23.52,"h":23.552,"l":23.52,"n":8,"o":23.552,"t":"2026-10-06T20:00:00Z","v":60682,"vw":23.520106},{"c":23.52,"h":23.52,"l":23.52,"n":2,"o":23.52,"t":"2026-10-06T20:30:00Z","v":5172,"vw":23.52},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-06T21:45:00Z","v":200,"vw":23.6},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-06T23:30:00Z","v":199,"vw":23.61},{"c":23.4,"h":23.4,"l":23.4,"n":11,"o":23.4,"t":"2026-10-07T13:15:00Z","v":1080,"vw":23.4},{"c":23.225,"h":23.455,"l":23.17,"n":2237,"o":23.4,"t":"2026-10-07T13:30:00Z","v":472453,"vw":23.312522},{"c":23.35,"h":23.375,"l":23.23,"n":637,"o":23.23,"t":"2026-10-07T13:45:00Z","v":76685,"vw":23.318494},{"c":23.4,"h":23.4,"l":23.325,"n":725,"o":23.35,"t":"2026-10-07T14:00:00Z","v":112729,"vw":23.361784},{"c":23.3,"h":23.43,"l":23.29,"n":511,"o":23.405,"t":"2026-10-07T14:15:00Z","v":88199,"vw":23.364835},{"c":23.295,"h":23.32,"l":23.28,"n":322,"o":23.3,"t":"2026-10-07T14:30:00Z","v":28364,"vw":23.301125},{"c":23.375,"h":23.39,"l":23.27,"n":451,"o":23.3,"t":"2026-10-07T14:45:00Z","v":47591,"vw":23.327751},{"c":23.325,"h":23.375,"l":23.3,"n":458,"o":23.375,"t":"2026-10-07T15:00:00Z","v":56590,"vw":23.340449},{"c":23.3,"h":23.325,"l":23.285,"n":340,"o":23.325,"t":"2026-10-07T15:15:00Z","v":24660,"vw":23.303213},{"c":23.32,"h":23.34,"l":23.295,"n":275,"o":23.3,"t":"2026-10-07T15:30:00Z","v":25150,"vw":23.320165},{"c":23.335,"h":23.34,"l":23.31,"n":259,"o":23.33,"t":"2026-10-07T15:45:00Z","v":30142,"vw":23.330804},{"c":23.405,"h":23.41,"l":23.335,"n":748,"o":23.34,"t":"2026-10-07T16:00:00Z","v":83667,"vw":23.378185},{"c":23.465,"h":23.4676,"l":23.39353,"n":309,"o":23.415,"t":"2026-10-07T16:15:00Z","v":35662,"vw":23.421203},{"c":23.36,"h":23.47,"l":23.36,"n":817,"o":23.47,"t":"2026-10-07T16:30:00Z","v":113395,"vw":23.396987},{"c":23.365,"h":23.38,"l":23.315,"n":581,"o":23.365,"t":"2026-10-07T16:45:00Z","v":87937,"vw":23.342969},{"c":23.4,"h":23.4358,"l":23.36,"n":796,"o":23.36,"t":"2026-10-07T17:00:00Z","v":130949,"vw":23.408805},{"c":23.375,"h":23.41,"l":23.36,"n":529,"o":23.405,"t":"2026-10-07T17:15:00Z","v":68999,"vw":23.392211},{"c":23.4301,"h":23.435,"l":23.37,"n":572,"o":23.38,"t":"2026-10-07T17:30:00Z","v":78174,"vw":23.396037},{"c":23.43,"h":23.4776,"l":23.4295,"n":505,"o":23.435,"t":"2026-10-07T17:45:00Z","v":49338,"vw":23.45172},{"c":23.42,"h":23.46,"l":23.41,"n":452,"o":23.43,"t":"2026-10-07T18:00:00Z","v":42618,"vw":23.43028},{"c":23.41,"h":23.42,"l":23.37,"n":653,"o":23.42,"t":"2026-10-07T18:15:00Z","v":48472,"vw":23.40179},{"c":23.45,"h":23.455,"l":23.4,"n":391,"o":23.4075,"t":"2026-10-07T18:30:00Z","v":32837,"vw":23.422967},{"c":23.515,"h":23.52,"l":23.45,"n":582,"o":23.45,"t":"2026-10-07T18:45:00Z","v":50207,"vw":23.481183},{"c":23.495,"h":23.525,"l":23.48,"n":580,"o":23.515,"t":"2026-10-07T19:00:00Z","v":69750,"vw":23.500764},{"c":23.5,"h":23.52,"l":23.48,"n":376,"o":23.495,"t":"2026-10-07T19:15:00Z","v":39121,"vw":23.498225},{"c":23.475,"h":23.505,"l":23.43,"n":576,"o":23.5,"t":"2026-10-07T19:30:00Z","v":94297,"vw":23.456014},{"c":23.5,"h":23.53,"l":23.45,"n":1651,"o":23.48,"t":"2026-10-07T19:45:00Z","v":217764,"vw":23.492884},{"c":23.49,"h":23.49,"l":23.49,"n":9,"o":23.49,"t":"2026-10-07T20:00:00Z","v":125263,"vw":23.49},{"c":23.4,"h":23.4,"l":23.4,"n":4,"o":23.4,"t":"2026-10-07T20:15:00Z","v":1550,"vw":23.4},{"c":23.49,"h":23.49,"l":23.49,"n":2,"o":23.49,"t":"2026-10-07T20:30:00Z","v":5180,"vw":23.49},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-08T11:00:00Z","v":3694,"vw":23.36},{"c":23.36,"h":23.36,"l":23.25,"n":9,"o":23.2645,"t":"2026-10-08T11:15:00Z","v":2081,"vw":23.334053},{"c":23.41,"h":23.42,"l":23.41,"n":4,"o":23.42,"t":"2026-10-08T11:45:00Z","v":3394,"vw":23.410304},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-08T13:15:00Z","v":326,"vw":23.41},{"c":23.7328,"h":23.7328,"l":23.4,"n":357,"o":23.4,"t":"2026-10-08T13:30:00Z","v":59711,"vw":23.503687},{"c":23.74,"h":23.81,"l":23.685,"n":296,"o":23.75,"t":"2026-10-08T13:45:00Z","v":29486,"vw":23.768899},{"c":23.71,"h":23.82,"l":23.71,"n":377,"o":23.75,"t":"2026-10-08T14:00:00Z","v":29113,"vw":23.772853},{"c":23.7272,"h":23.7272,"l":23.68,"n":242,"o":23.71,"t":"2026-10-08T14:15:00Z","v":18655,"vw":23.699674},{"c":23.725,"h":23.75,"l":23.7,"n":397,"o":23.725,"t":"2026-10-08T14:30:00Z","v":31190,"vw":23.729731},{"c":23.65,"h":23.74,"l":23.65,"n":238,"o":23.73,"t":"2026-10-08T14:45:00Z","v":23054,"vw":23.717361},{"c":23.6201,"h":23.67,"l":23.6201,"n":238,"o":23.65,"t":"2026-10-08T15:00:00Z","v":15739,"vw":23.655817},{"c":23.615,"h":23.62,"l":23.6,"n":208,"o":23.61,"t":"2026-10-08T15:15:00Z","v":12968,"vw":23.61087},{"c":23.635,"h":23.64,"l":23.615,"n":234,"o":23.62,"t":"2026-10-08T15:30:00Z","v":22836,"vw":23.627853},{"c":23.645,"h":23.66,"l":23.615,"n":255,"o":23.635,"t":"2026-10-08T15:45:00Z","v":14165,"vw":23.640468},{"c":23.69,"h":23.6951,"l":23.645,"n":208,"o":23.645,"t":"2026-10-08T16:00:00Z","v":12879,"vw":23.668783},{"c":23.6801,"h":23.78,"l":23.6801,"n":444,"o":23.69,"t":"2026-10-08T16:15:00Z","v":40477,"vw":23.722981},{"c":23.66,"h":23.7001,"l":23.655,"n":333,"o":23.6802,"t":"2026-10-08T16:30:00Z","v":24486,"vw":23.67957},{"c":23.805,"h":23.825,"l":23.665,"n":849,"o":23.665,"t":"2026-10-08T16:45:00Z","v":95680,"vw":23.736889},{"c":23.83,"h":23.835,"l":23.74,"n":440,"o":23.805,"t":"2026-10-08T17:00:00Z","v":26932,"vw":23.780436},{"c":23.84,"h":23.87,"l":23.815,"n":459,"o":23.8385,"t":"2026-10-08T17:15:00Z","v":44766,"vw":23.851704},{"c":23.96,"h":23.96,"l":23.85,"n":446,"o":23.85,"t":"2026-10-08T17:30:00Z","v":28700,"vw":23.91708},{"c":23.94,"h":23.97,"l":23.89,"n":604,"o":23.96,"t":"2026-10-08T17:45:00Z","v":62895,"vw":23.942031},{"c":23.935,"h":23.94,"l":23.89,"n":414,"o":23.93,"t":"2026-10-08T18:00:00Z","v":37469,"vw":23.92566},{"c":23.93,"h":23.945,"l":23.9,"n":347,"o":23.93,"t":"2026-10-08T18:15:00Z","v":33338,"vw":23.921988},{"c":23.945,"h":23.945,"l":23.89,"n":318,"o":23.93,"t":"2026-10-08T18:30:00Z","v":27129,"vw":23.919586},{"c":23.995,"h":24,"l":23.9,"n":659,"o":23.95,"t":"2026-10-08T18:45:00Z","v":92539,"vw":23.959817},{"c":24.055,"h":24.07,"l":23.99,"n":576,"o":23.995,"t":"2026-10-08T19:00:00Z","v":74473,"vw":24.016653},{"c":24.03,"h":24.07,"l":24.01,"n":530,"o":24.06,"t":"2026-10-08T19:15:00Z","v":43469,"vw":24.044977},{"c":24.04,"h":24.04,"l":23.99,"n":631,"o":24.035,"t":"2026-10-08T19:30:00Z","v":45882,"vw":24.02093},{"c":24.12,"h":24.12,"l":24.04,"n":1873,"o":24.04,"t":"2026-10-08T19:45:00Z","v":175740,"vw":24.088998},{"c":24.11,"h":24.11,"l":24.11,"n":8,"o":24.11,"t":"2026-10-08T20:00:00Z","v":70355,"vw":24.11},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-10-08T20:30:00Z","v":4511,"vw":24.11},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-08T20:45:00Z","v":400,"vw":24.08},{"c":24.0211,"h":24.0211,"l":24.0211,"n":1,"o":24.0211,"t":"2026-10-08T23:00:00Z","v":340,"vw":24.0211},{"c":24.07,"h":24.11,"l":24,"n":3,"o":24.11,"t":"2026-10-09T11:00:00Z","v":1562,"vw":24.054814},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-09T12:15:00Z","v":2077,"vw":23.95},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-09T13:15:00Z","v":500,"vw":24.02},{"c":24.13,"h":24.16,"l":24.01,"n":291,"o":24.1,"t":"2026-10-09T13:30:00Z","v":20684,"vw":24.094231},{"c":24.08,"h":24.14,"l":24.07,"n":334,"o":24.14,"t":"2026-10-09T13:45:00Z","v":20995,"vw":24.103949},{"c":23.9,"h":24.07,"l":23.86,"n":398,"o":24.07,"t":"2026-10-09T14:00:00Z","v":32481,"vw":23.932405},{"c":23.91,"h":23.91,"l":23.88,"n":335,"o":23.9,"t":"2026-10-09T14:15:00Z","v":22581,"vw":23.900822},{"c":23.91,"h":23.9197,"l":23.865,"n":311,"o":23.9,"t":"2026-10-09T14:30:00Z","v":22393,"vw":23.88495},{"c":23.86,"h":23.935,"l":23.855,"n":316,"o":23.92,"t":"2026-10-09T14:45:00Z","v":28086,"vw":23.893511},{"c":23.93,"h":23.93,"l":23.86,"n":341,"o":23.86,"t":"2026-10-09T15:00:00Z","v":28013,"vw":23.888138},{"c":23.91,"h":23.945,"l":23.895,"n":334,"o":23.93,"t":"2026-10-09T15:15:00Z","v":22757,"vw":23.916686},{"c":23.915,"h":23.935,"l":23.895,"n":212,"o":23.92,"t":"2026-10-09T15:30:00Z","v":26623,"vw":23.919711},{"c":23.95,"h":23.95,"l":23.905,"n":320,"o":23.91,"t":"2026-10-09T15:45:00Z","v":27236,"vw":23.929662},{"c":23.9105,"h":23.975,"l":23.91,"n":244,"o":23.965,"t":"2026-10-09T16:00:00Z","v":21122,"vw":23.955833},{"c":24.005,"h":24.005,"l":23.9101,"n":322,"o":23.92,"t":"2026-10-09T16:15:00Z","v":19131,"vw":23.952452},{"c":24.08,"h":24.08,"l":24.005,"n":275,"o":24.005,"t":"2026-10-09T16:30:00Z","v":31108,"vw":24.048577},{"c":24.05,"h":24.06,"l":24.02,"n":383,"o":24.06,"t":"2026-10-09T16:45:00Z","v":28827,"vw":24.041443},{"c":23.985,"h":24.075,"l":23.98,"n":311,"o":24.045,"t":"2026-10-09T17:00:00Z","v":32731,"vw":24.034862},{"c":23.955,"h":23.985,"l":23.94,"n":296,"o":23.982,"t":"2026-10-09T17:15:00Z","v":39376,"vw":23.964371},{"c":23.98,"h":23.995,"l":23.955,"n":284,"o":23.955,"t":"2026-10-09T17:30:00Z","v":41386,"vw":23.978905},{"c":23.9899,"h":24,"l":23.98,"n":360,"o":23.98,"t":"2026-10-09T17:45:00Z","v":37053,"vw":23.987398},{"c":23.905,"h":24.01,"l":23.905,"n":417,"o":23.985,"t":"2026-10-09T18:00:00Z","v":48920,"vw":23.974255},{"c":23.9,"h":23.91,"l":23.835,"n":640,"o":23.89,"t":"2026-10-09T18:15:00Z","v":99962,"vw":23.881049},{"c":23.8501,"h":23.92,"l":23.8501,"n":469,"o":23.905,"t":"2026-10-09T18:30:00Z","v":70531,"vw":23.895769},{"c":23.8801,"h":23.9,"l":23.855,"n":352,"o":23.86,"t":"2026-10-09T18:45:00Z","v":46245,"vw":23.880977},{"c":23.895,"h":23.9,"l":23.875,"n":395,"o":23.89,"t":"2026-10-09T19:00:00Z","v":37562,"vw":23.88997},{"c":23.835,"h":23.89,"l":23.83,"n":417,"o":23.89,"t":"2026-10-09T19:15:00Z","v":70565,"vw":23.854112},{"c":23.805,"h":23.835,"l":23.795,"n":572,"o":23.835,"t":"2026-10-09T19:30:00Z","v":55526,"vw":23.815676},{"c":23.87,"h":23.88,"l":23.785,"n":1586,"o":23.8,"t":"2026-10-09T19:45:00Z","v":152136,"vw":23.831664},{"c":23.86,"h":23.86,"l":23.86,"n":6,"o":23.86,"t":"2026-10-09T20:00:00Z","v":43934,"vw":23.86},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-09T20:30:00Z","v":1000,"vw":23.75},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-10-09T21:45:00Z","v":200,"vw":23.8},{"c":23.7697,"h":23.7697,"l":23.7697,"n":2,"o":23.7697,"t":"2026-10-12T11:00:00Z","v":242,"vw":23.7697},{"c":23.8362,"h":23.9,"l":23.79,"n":412,"o":23.9,"t":"2026-10-12T13:30:00Z","v":61386,"vw":23.857039},{"c":23.785,"h":23.82,"l":23.755,"n":173,"o":23.81,"t":"2026-10-12T13:45:00Z","v":31078,"vw":23.783744},{"c":23.885,"h":23.89,"l":23.77,"n":278,"o":23.78,"t":"2026-10-12T14:00:00Z","v":36906,"vw":23.826319},{"c":23.9,"h":23.96,"l":23.88,"n":326,"o":23.89,"t":"2026-10-12T14:15:00Z","v":35786,"vw":23.90806},{"c":23.865,"h":23.92,"l":23.865,"n":355,"o":23.9,"t":"2026-10-12T14:30:00Z","v":37031,"vw":23.892878},{"c":23.885,"h":23.905,"l":23.8501,"n":386,"o":23.87,"t":"2026-10-12T14:45:00Z","v":39734,"vw":23.872311},{"c":23.9,"h":23.91,"l":23.885,"n":294,"o":23.885,"t":"2026-10-12T15:00:00Z","v":27288,"vw":23.893917},{"c":23.9199,"h":23.94,"l":23.8979,"n":337,"o":23.8979,"t":"2026-10-12T15:15:00Z","v":45690,"vw":23.924361},{"c":23.91,"h":23.939,"l":23.91,"n":262,"o":23.915,"t":"2026-10-12T15:30:00Z","v":17893,"vw":23.927262},{"c":23.9213,"h":23.94,"l":23.915,"n":243,"o":23.915,"t":"2026-10-12T15:45:00Z","v":16872,"vw":23.924936},{"c":23.9301,"h":23.96,"l":23.93,"n":254,"o":23.93,"t":"2026-10-12T16:00:00Z","v":21495,"vw":23.945882},{"c":23.92,"h":23.94,"l":23.9,"n":244,"o":23.935,"t":"2026-10-12T16:15:00Z","v":22077,"vw":23.920244},{"c":23.905,"h":23.96,"l":23.9001,"n":264,"o":23.92,"t":"2026-10-12T16:30:00Z","v":30638,"vw":23.922905},{"c":23.905,"h":23.9151,"l":23.885,"n":438,"o":23.905,"t":"2026-10-12T16:45:00Z","v":36911,"vw":23.899357},{"c":23.9278,"h":23.935,"l":23.9,"n":236,"o":23.91,"t":"2026-10-12T17:00:00Z","v":11478,"vw":23.920124},{"c":23.86,"h":23.93,"l":23.82,"n":838,"o":23.93,"t":"2026-10-12T17:15:00Z","v":92413,"vw":23.847271},{"c":23.845,"h":23.865,"l":23.815,"n":268,"o":23.86,"t":"2026-10-12T17:30:00Z","v":23056,"vw":23.839146},{"c":23.8851,"h":23.89,"l":23.845,"n":318,"o":23.85,"t":"2026-10-12T17:45:00Z","v":26689,"vw":23.870446},{"c":23.865,"h":23.9,"l":23.865,"n":271,"o":23.89,"t":"2026-10-12T18:00:00Z","v":28610,"vw":23.885484},{"c":23.845,"h":23.8676,"l":23.82,"n":207,"o":23.865,"t":"2026-10-12T18:15:00Z","v":23637,"vw":23.846468},{"c":23.875,"h":23.8777,"l":23.84,"n":233,"o":23.845,"t":"2026-10-12T18:30:00Z","v":18219,"vw":23.855043},{"c":23.865,"h":23.8956,"l":23.86,"n":291,"o":23.8721,"t":"2026-10-12T18:45:00Z","v":22022,"vw":23.871168},{"c":23.855,"h":23.88,"l":23.85,"n":305,"o":23.87,"t":"2026-10-12T19:00:00Z","v":24028,"vw":23.865703},{"c":23.835,"h":23.86,"l":23.835,"n":267,"o":23.855,"t":"2026-10-12T19:15:00Z","v":28955,"vw":23.849372},{"c":23.825,"h":23.855,"l":23.8001,"n":454,"o":23.835,"t":"2026-10-12T19:30:00Z","v":39443,"vw":23.824988},{"c":23.875,"h":23.875,"l":23.815,"n":988,"o":23.825,"t":"2026-10-12T19:45:00Z","v":84542,"vw":23.846958},{"c":23.85,"h":23.85,"l":23.85,"n":10,"o":23.85,"t":"2026-10-12T20:00:00Z","v":51592,"vw":23.85},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-12T20:30:00Z","v":1724,"vw":23.85},{"c":23.9935,"h":23.9935,"l":23.9935,"n":1,"o":23.9935,"t":"2026-10-12T21:00:00Z","v":200,"vw":23.9935},{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2026-10-13T09:30:00Z","v":139,"vw":23.87},{"c":23.87,"h":23.87,"l":23.87,"n":3,"o":23.87,"t":"2026-10-13T13:15:00Z","v":200,"vw":23.87},{"c":23.82,"h":23.95,"l":23.8,"n":297,"o":23.95,"t":"2026-10-13T13:30:00Z","v":41585,"vw":23.882715},{"c":23.745,"h":23.87,"l":23.745,"n":396,"o":23.81,"t":"2026-10-13T13:45:00Z","v":34548,"vw":23.816491},{"c":23.66,"h":23.735,"l":23.64,"n":255,"o":23.7302,"t":"2026-10-13T14:00:00Z","v":32552,"vw":23.67067},{"c":23.695,"h":23.705,"l":23.625,"n":356,"o":23.66,"t":"2026-10-13T14:15:00Z","v":82150,"vw":23.655093},{"c":23.715,"h":23.725,"l":23.68,"n":383,"o":23.7,"t":"2026-10-13T14:30:00Z","v":55472,"vw":23.697297},{"c":23.74,"h":23.755,"l":23.7134,"n":290,"o":23.72,"t":"2026-10-13T14:45:00Z","v":30829,"vw":23.730784},{"c":23.745,"h":23.745,"l":23.715,"n":236,"o":23.74,"t":"2026-10-13T15:00:00Z","v":18087,"vw":23.730968},{"c":23.715,"h":23.745,"l":23.71,"n":263,"o":23.745,"t":"2026-10-13T15:15:00Z","v":18743,"vw":23.729435},{"c":23.765,"h":23.77,"l":23.72,"n":280,"o":23.72,"t":"2026-10-13T15:30:00Z","v":33716,"vw":23.751771},{"c":23.745,"h":23.765,"l":23.72,"n":359,"o":23.765,"t":"2026-10-13T15:45:00Z","v":34388,"vw":23.737272},{"c":23.755,"h":23.76,"l":23.72,"n":216,"o":23.7495,"t":"2026-10-13T16:00:00Z","v":25066,"vw":23.732631},{"c":23.735,"h":23.77,"l":23.73,"n":240,"o":23.755,"t":"2026-10-13T16:15:00Z","v":16322,"vw":23.749075},{"c":23.73,"h":23.76,"l":23.71,"n":283,"o":23.74,"t":"2026-10-13T16:30:00Z","v":29814,"vw":23.738758},{"c":23.725,"h":23.735,"l":23.7,"n":554,"o":23.73,"t":"2026-10-13T16:45:00Z","v":70102,"vw":23.714771},{"c":23.76,"h":23.77,"l":23.715,"n":261,"o":23.725,"t":"2026-10-13T17:00:00Z","v":35599,"vw":23.740071},{"c":23.73,"h":23.765,"l":23.7225,"n":258,"o":23.755,"t":"2026-10-13T17:15:00Z","v":19318,"vw":23.743242},{"c":23.715,"h":23.73,"l":23.705,"n":276,"o":23.725,"t":"2026-10-13T17:30:00Z","v":40154,"vw":23.718429},{"c":23.695,"h":23.715,"l":23.69,"n":277,"o":23.715,"t":"2026-10-13T17:45:00Z","v":33536,"vw":23.700188},{"c":23.73,"h":23.77,"l":23.7,"n":419,"o":23.7,"t":"2026-10-13T18:00:00Z","v":35401,"vw":23.739311},{"c":23.73,"h":23.735,"l":23.7003,"n":256,"o":23.735,"t":"2026-10-13T18:15:00Z","v":30537,"vw":23.724588},{"c":23.725,"h":23.745,"l":23.715,"n":379,"o":23.73,"t":"2026-10-13T18:30:00Z","v":20683,"vw":23.728917},{"c":23.8,"h":23.805,"l":23.725,"n":359,"o":23.725,"t":"2026-10-13T18:45:00Z","v":28515,"vw":23.76524},{"c":23.795,"h":23.8,"l":23.7724,"n":311,"o":23.795,"t":"2026-10-13T19:00:00Z","v":23812,"vw":23.786543},{"c":23.765,"h":23.805,"l":23.7601,"n":345,"o":23.8,"t":"2026-10-13T19:15:00Z","v":20624,"vw":23.774276},{"c":23.78,"h":23.795,"l":23.755,"n":729,"o":23.77,"t":"2026-10-13T19:30:00Z","v":55070,"vw":23.783322},{"c":23.75,"h":23.805,"l":23.74,"n":1368,"o":23.78,"t":"2026-10-13T19:45:00Z","v":109389,"vw":23.767587},{"c":23.76,"h":23.76,"l":23.76,"n":16,"o":23.76,"t":"2026-10-13T20:00:00Z","v":44876,"vw":23.76},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-13T20:30:00Z","v":1782,"vw":23.76},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-13T21:45:00Z","v":240,"vw":23.76},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-14T12:15:00Z","v":250,"vw":24},{"c":23.645,"h":23.85,"l":23.645,"n":328,"o":23.84,"t":"2026-10-14T13:30:00Z","v":95347,"vw":23.790776},{"c":23.66,"h":23.685,"l":23.61,"n":375,"o":23.64,"t":"2026-10-14T13:45:00Z","v":36303,"vw":23.655956},{"c":23.74,"h":23.755,"l":23.65,"n":359,"o":23.655,"t":"2026-10-14T14:00:00Z","v":36682,"vw":23.692921},{"c":23.805,"h":23.8199,"l":23.74,"n":254,"o":23.74,"t":"2026-10-14T14:15:00Z","v":35202,"vw":23.773628},{"c":23.86,"h":23.8772,"l":23.79,"n":365,"o":23.81,"t":"2026-10-14T14:30:00Z","v":46731,"vw":23.8328},{"c":23.855,"h":23.905,"l":23.84,"n":452,"o":23.855,"t":"2026-10-14T14:45:00Z","v":57390,"vw":23.870632},{"c":23.89,"h":23.9,"l":23.845,"n":241,"o":23.855,"t":"2026-10-14T15:00:00Z","v":21001,"vw":23.865646},{"c":23.96,"h":23.985,"l":23.85,"n":337,"o":23.88,"t":"2026-10-14T15:15:00Z","v":46798,"vw":23.916949},{"c":23.925,"h":23.965,"l":23.92,"n":187,"o":23.95,"t":"2026-10-14T15:30:00Z","v":24623,"vw":23.944994},{"c":23.885,"h":23.9351,"l":23.88,"n":326,"o":23.9224,"t":"2026-10-14T15:45:00Z","v":41388,"vw":23.913775},{"c":23.895,"h":23.92,"l":23.875,"n":227,"o":23.89,"t":"2026-10-14T16:00:00Z","v":21833,"vw":23.896512},{"c":23.925,"h":23.93,"l":23.865,"n":304,"o":23.895,"t":"2026-10-14T16:15:00Z","v":52872,"vw":23.905049},{"c":23.915,"h":23.95,"l":23.915,"n":207,"o":23.925,"t":"2026-10-14T16:30:00Z","v":17727,"vw":23.931546},{"c":23.885,"h":23.93,"l":23.885,"n":150,"o":23.92,"t":"2026-10-14T16:45:00Z","v":12292,"vw":23.912187},{"c":23.885,"h":23.8898,"l":23.835,"n":208,"o":23.885,"t":"2026-10-14T17:00:00Z","v":23664,"vw":23.870818},{"c":23.8486,"h":23.915,"l":23.842,"n":271,"o":23.885,"t":"2026-10-14T17:15:00Z","v":28323,"vw":23.882775},{"c":23.835,"h":23.875,"l":23.835,"n":228,"o":23.8476,"t":"2026-10-14T17:30:00Z","v":20570,"vw":23.854747},{"c":23.845,"h":23.86,"l":23.82,"n":180,"o":23.83,"t":"2026-10-14T17:45:00Z","v":25016,"vw":23.839165},{"c":23.865,"h":23.88,"l":23.845,"n":277,"o":23.85,"t":"2026-10-14T18:00:00Z","v":41569,"vw":23.867707},{"c":23.88,"h":23.88,"l":23.855,"n":147,"o":23.865,"t":"2026-10-14T18:15:00Z","v":12151,"vw":23.869994},{"c":23.84,"h":23.88,"l":23.83,"n":317,"o":23.875,"t":"2026-10-14T18:30:00Z","v":53333,"vw":23.852589},{"c":23.82,"h":23.845,"l":23.7948,"n":390,"o":23.835,"t":"2026-10-14T18:45:00Z","v":48923,"vw":23.827788},{"c":23.79,"h":23.82,"l":23.785,"n":431,"o":23.815,"t":"2026-10-14T19:00:00Z","v":54345,"vw":23.804868},{"c":23.76,"h":23.8,"l":23.75,"n":415,"o":23.785,"t":"2026-10-14T19:15:00Z","v":37986,"vw":23.779644},{"c":23.695,"h":23.77,"l":23.685,"n":437,"o":23.765,"t":"2026-10-14T19:30:00Z","v":47263,"vw":23.71009},{"c":23.78,"h":23.785,"l":23.675,"n":1350,"o":23.7,"t":"2026-10-14T19:45:00Z","v":145736,"vw":23.730086},{"c":23.76,"h":23.76,"l":23.76,"n":10,"o":23.76,"t":"2026-10-14T20:00:00Z","v":69690,"vw":23.76},{"c":23.6,"h":23.6,"l":23.6,"n":14,"o":23.6,"t":"2026-10-14T22:15:00Z","v":510,"vw":23.6},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-10-14T22:30:00Z","v":700,"vw":23.64},{"c":23.79,"h":23.79,"l":23.79,"n":3,"o":23.79,"t":"2026-10-15T11:00:00Z","v":150,"vw":23.79},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-15T11:15:00Z","v":200,"vw":23.8},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-15T11:45:00Z","v":100,"vw":24},{"c":23.9,"h":24,"l":23.9,"n":8,"o":24,"t":"2026-10-15T12:15:00Z","v":2760,"vw":23.938462},{"c":23.78,"h":23.78,"l":23.78,"n":6,"o":23.78,"t":"2026-10-15T12:30:00Z","v":567,"vw":23.78},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-15T13:15:00Z","v":199,"vw":23.9},{"c":23.98,"h":24.075,"l":23.86,"n":492,"o":23.9,"t":"2026-10-15T13:30:00Z","v":127885,"vw":23.987967},{"c":24.1,"h":24.12,"l":23.94,"n":807,"o":23.9703,"t":"2026-10-15T13:45:00Z","v":149696,"vw":24.043574},{"c":24.26,"h":24.265,"l":24.11,"n":672,"o":24.11,"t":"2026-10-15T14:00:00Z","v":117853,"vw":24.217578},{"c":24.35,"h":24.39,"l":24.24,"n":775,"o":24.27,"t":"2026-10-15T14:15:00Z","v":139639,"vw":24.311253},{"c":24.34,"h":24.41,"l":24.34,"n":369,"o":24.36,"t":"2026-10-15T14:30:00Z","v":38652,"vw":24.372027},{"c":24.375,"h":24.41,"l":24.3,"n":404,"o":24.34,"t":"2026-10-15T14:45:00Z","v":53881,"vw":24.358227},{"c":24.38,"h":24.415,"l":24.375,"n":951,"o":24.375,"t":"2026-10-15T15:00:00Z","v":126717,"vw":24.40156},{"c":24.335,"h":24.375,"l":24.325,"n":295,"o":24.365,"t":"2026-10-15T15:15:00Z","v":39078,"vw":24.348533},{"c":24.335,"h":24.355,"l":24.335,"n":195,"o":24.34,"t":"2026-10-15T15:30:00Z","v":21064,"vw":24.341092},{"c":24.36,"h":24.365,"l":24.335,"n":317,"o":24.335,"t":"2026-10-15T15:45:00Z","v":40189,"vw":24.35521},{"c":24.305,"h":24.355,"l":24.3,"n":475,"o":24.355,"t":"2026-10-15T16:00:00Z","v":44524,"vw":24.330779},{"c":24.355,"h":24.36,"l":24.305,"n":392,"o":24.305,"t":"2026-10-15T16:15:00Z","v":67424,"vw":24.326027},{"c":24.395,"h":24.4,"l":24.355,"n":448,"o":24.355,"t":"2026-10-15T16:30:00Z","v":59495,"vw":24.387214},{"c":24.38,"h":24.415,"l":24.36,"n":401,"o":24.4,"t":"2026-10-15T16:45:00Z","v":39902,"vw":24.396155},{"c":24.315,"h":24.4,"l":24.3,"n":401,"o":24.39,"t":"2026-10-15T17:00:00Z","v":38232,"vw":24.331819},{"c":24.335,"h":24.34,"l":24.31,"n":285,"o":24.32,"t":"2026-10-15T17:15:00Z","v":19059,"vw":24.324671},{"c":24.345,"h":24.345,"l":24.315,"n":271,"o":24.335,"t":"2026-10-15T17:30:00Z","v":18881,"vw":24.333854},{"c":24.35,"h":24.36,"l":24.325,"n":537,"o":24.345,"t":"2026-10-15T17:45:00Z","v":51542,"vw":24.337817},{"c":24.355,"h":24.38,"l":24.33,"n":373,"o":24.355,"t":"2026-10-15T18:00:00Z","v":40329,"vw":24.359995},{"c":24.3225,"h":24.37,"l":24.31,"n":296,"o":24.355,"t":"2026-10-15T18:15:00Z","v":23611,"vw":24.331378},{"c":24.315,"h":24.335,"l":24.3,"n":386,"o":24.33,"t":"2026-10-15T18:30:00Z","v":49811,"vw":24.318846},{"c":24.275,"h":24.32,"l":24.25,"n":464,"o":24.315,"t":"2026-10-15T18:45:00Z","v":44806,"vw":24.286611},{"c":24.29,"h":24.32,"l":24.265,"n":527,"o":24.27,"t":"2026-10-15T19:00:00Z","v":40600,"vw":24.295347},{"c":24.21,"h":24.295,"l":24.21,"n":467,"o":24.295,"t":"2026-10-15T19:15:00Z","v":42965,"vw":24.244338},{"c":24.185,"h":24.2177,"l":24.145,"n":830,"o":24.215,"t":"2026-10-15T19:30:00Z","v":70024,"vw":24.185801},{"c":24.2,"h":24.26,"l":24.165,"n":1680,"o":24.185,"t":"2026-10-15T19:45:00Z","v":119880,"vw":24.21995},{"c":24.19,"h":24.19,"l":24.19,"n":8,"o":24.19,"t":"2026-10-15T20:00:00Z","v":65996,"vw":24.19},{"c":24.1,"h":24.31,"l":24.1,"n":380,"o":24.25,"t":"2026-10-16T13:30:00Z","v":56972,"vw":24.166473},{"c":24.175,"h":24.21,"l":24.0804,"n":349,"o":24.11,"t":"2026-10-16T13:45:00Z","v":28667,"vw":24.16762},{"c":24.165,"h":24.195,"l":24.13,"n":327,"o":24.17,"t":"2026-10-16T14:00:00Z","v":46155,"vw":24.172301},{"c":24.16,"h":24.1899,"l":24.13,"n":413,"o":24.17,"t":"2026-10-16T14:15:00Z","v":42001,"vw":24.162119},{"c":24.11,"h":24.185,"l":24.11,"n":242,"o":24.17,"t":"2026-10-16T14:30:00Z","v":19084,"vw":24.155111},{"c":24.05,"h":24.135,"l":24.05,"n":364,"o":24.12,"t":"2026-10-16T14:45:00Z","v":42657,"vw":24.093888},{"c":24.115,"h":24.13,"l":24.0514,"n":521,"o":24.055,"t":"2026-10-16T15:00:00Z","v":84499,"vw":24.09272},{"c":24.075,"h":24.115,"l":24.055,"n":225,"o":24.115,"t":"2026-10-16T15:15:00Z","v":22290,"vw":24.077974},{"c":24.07,"h":24.095,"l":24.07,"n":284,"o":24.075,"t":"2026-10-16T15:30:00Z","v":22009,"vw":24.079514},{"c":23.995,"h":24.08,"l":23.995,"n":345,"o":24.07,"t":"2026-10-16T15:45:00Z","v":72471,"vw":24.025626},{"c":23.975,"h":24.015,"l":23.965,"n":225,"o":23.99,"t":"2026-10-16T16:00:00Z","v":31886,"vw":23.988208},{"c":23.983,"h":23.995,"l":23.96,"n":246,"o":23.975,"t":"2026-10-16T16:15:00Z","v":16509,"vw":23.971982},{"c":23.96,"h":23.9876,"l":23.955,"n":127,"o":23.985,"t":"2026-10-16T16:30:00Z","v":10550,"vw":23.968771},{"c":23.97,"h":23.98,"l":23.94,"n":297,"o":23.97,"t":"2026-10-16T16:45:00Z","v":23694,"vw":23.954637},{"c":23.885,"h":23.98,"l":23.88,"n":256,"o":23.97,"t":"2026-10-16T17:00:00Z","v":25680,"vw":23.926034},{"c":23.9,"h":23.915,"l":23.87,"n":316,"o":23.875,"t":"2026-10-16T17:15:00Z","v":21782,"vw":23.890612},{"c":23.935,"h":23.96,"l":23.89,"n":405,"o":23.915,"t":"2026-10-16T17:30:00Z","v":33201,"vw":23.925646},{"c":23.875,"h":23.935,"l":23.875,"n":233,"o":23.935,"t":"2026-10-16T17:45:00Z","v":13823,"vw":23.899917},{"c":23.845,"h":23.875,"l":23.84,"n":359,"o":23.875,"t":"2026-10-16T18:00:00Z","v":41210,"vw":23.863963},{"c":23.865,"h":23.865,"l":23.82,"n":388,"o":23.84,"t":"2026-10-16T18:15:00Z","v":37377,"vw":23.842052},{"c":23.85,"h":23.87,"l":23.84,"n":316,"o":23.865,"t":"2026-10-16T18:30:00Z","v":30942,"vw":23.853367},{"c":23.85,"h":23.88,"l":23.835,"n":288,"o":23.855,"t":"2026-10-16T18:45:00Z","v":17307,"vw":23.852774},{"c":23.855,"h":23.875,"l":23.85,"n":453,"o":23.85,"t":"2026-10-16T19:00:00Z","v":36190,"vw":23.858018},{"c":23.835,"h":23.865,"l":23.825,"n":393,"o":23.855,"t":"2026-10-16T19:15:00Z","v":27276,"vw":23.839578},{"c":23.805,"h":23.865,"l":23.795,"n":617,"o":23.835,"t":"2026-10-16T19:30:00Z","v":53846,"vw":23.829668},{"c":23.87,"h":23.88,"l":23.805,"n":1283,"o":23.81,"t":"2026-10-16T19:45:00Z","v":115278,"vw":23.85197},{"c":23.86,"h":23.86,"l":23.86,"n":11,"o":23.86,"t":"2026-10-16T20:00:00Z","v":57838,"vw":23.86},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-16T20:15:00Z","v":210,"vw":24},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-16T20:30:00Z","v":119,"vw":24.08},{"c":23.78,"h":23.81,"l":23.78,"n":10,"o":23.81,"t":"2026-10-16T22:45:00Z","v":3079,"vw":23.783087},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-19T12:15:00Z","v":252,"vw":23.75},{"c":23.75,"h":23.76,"l":23.75,"n":5,"o":23.76,"t":"2026-10-19T13:15:00Z","v":349,"vw":23.755},{"c":23.6,"h":23.7,"l":23.51,"n":673,"o":23.7,"t":"2026-10-19T13:30:00Z","v":112808,"vw":23.624048},{"c":23.541,"h":23.62,"l":23.455,"n":1276,"o":23.6,"t":"2026-10-19T13:45:00Z","v":189483,"vw":23.543559},{"c":23.4,"h":23.57,"l":23.375,"n":1010,"o":23.54,"t":"2026-10-19T14:00:00Z","v":120579,"vw":23.479877},{"c":23.4403,"h":23.48,"l":23.36,"n":2071,"o":23.398,"t":"2026-10-19T14:15:00Z","v":246852,"vw":23.413875},{"c":23.43,"h":23.49,"l":23.41,"n":573,"o":23.43,"t":"2026-10-19T14:30:00Z","v":69043,"vw":23.443778},{"c":23.45,"h":23.46,"l":23.38,"n":661,"o":23.42,"t":"2026-10-19T14:45:00Z","v":65964,"vw":23.418489},{"c":23.48,"h":23.505,"l":23.455,"n":507,"o":23.46,"t":"2026-10-19T15:00:00Z","v":53994,"vw":23.47736},{"c":23.58,"h":23.58,"l":23.485,"n":372,"o":23.485,"t":"2026-10-19T15:15:00Z","v":57938,"vw":23.526915},{"c":23.48,"h":23.58,"l":23.48,"n":440,"o":23.575,"t":"2026-10-19T15:30:00Z","v":43366,"vw":23.524145},{"c":23.5051,"h":23.52,"l":23.475,"n":331,"o":23.48,"t":"2026-10-19T15:45:00Z","v":22641,"vw":23.487983},{"c":23.45,"h":23.505,"l":23.43,"n":447,"o":23.505,"t":"2026-10-19T16:00:00Z","v":42242,"vw":23.473909},{"c":23.47,"h":23.5,"l":23.44,"n":429,"o":23.45,"t":"2026-10-19T16:15:00Z","v":49131,"vw":23.481284},{"c":23.465,"h":23.49,"l":23.455,"n":512,"o":23.475,"t":"2026-10-19T16:30:00Z","v":70046,"vw":23.475229},{"c":23.5099,"h":23.5099,"l":23.45,"n":438,"o":23.465,"t":"2026-10-19T16:45:00Z","v":38846,"vw":23.480785},{"c":23.48,"h":23.54,"l":23.48,"n":416,"o":23.505,"t":"2026-10-19T17:00:00Z","v":56157,"vw":23.495947},{"c":23.555,"h":23.565,"l":23.49,"n":325,"o":23.49,"t":"2026-10-19T17:15:00Z","v":33733,"vw":23.534959},{"c":23.555,"h":23.575,"l":23.5422,"n":328,"o":23.55,"t":"2026-10-19T17:30:00Z","v":29609,"vw":23.559007},{"c":23.565,"h":23.58,"l":23.54,"n":427,"o":23.56,"t":"2026-10-19T17:45:00Z","v":24538,"vw":23.558808},{"c":23.545,"h":23.58,"l":23.545,"n":344,"o":23.565,"t":"2026-10-19T18:00:00Z","v":31013,"vw":23.563018},{"c":23.55,"h":23.565,"l":23.54,"n":355,"o":23.55,"t":"2026-10-19T18:15:00Z","v":32844,"vw":23.55373},{"c":23.565,"h":23.57,"l":23.5438,"n":261,"o":23.56,"t":"2026-10-19T18:30:00Z","v":22856,"vw":23.5568},{"c":23.55,"h":23.58,"l":23.54,"n":265,"o":23.57,"t":"2026-10-19T18:45:00Z","v":29596,"vw":23.570258},{"c":23.465,"h":23.555,"l":23.46,"n":734,"o":23.555,"t":"2026-10-19T19:00:00Z","v":92319,"vw":23.525444},{"c":23.495,"h":23.53,"l":23.465,"n":783,"o":23.465,"t":"2026-10-19T19:15:00Z","v":84649,"vw":23.504111},{"c":23.515,"h":23.525,"l":23.485,"n":528,"o":23.495,"t":"2026-10-19T19:30:00Z","v":52467,"vw":23.506486},{"c":23.515,"h":23.57,"l":23.51,"n":1444,"o":23.52,"t":"2026-10-19T19:45:00Z","v":147853,"vw":23.533713},{"c":23.5,"h":23.5,"l":23.5,"n":8,"o":23.5,"t":"2026-10-19T20:00:00Z","v":60879,"vw":23.5},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-20T11:00:00Z","v":245,"vw":23.55},{"c":23.59,"h":23.59,"l":23.59,"n":4,"o":23.59,"t":"2026-10-20T13:15:00Z","v":533,"vw":23.59},{"c":23.71,"h":23.78,"l":23.49,"n":892,"o":23.55,"t":"2026-10-20T13:30:00Z","v":116670,"vw":23.627539},{"c":23.765,"h":23.79,"l":23.72,"n":336,"o":23.72,"t":"2026-10-20T13:45:00Z","v":27820,"vw":23.75712},{"c":23.66,"h":23.78,"l":23.65,"n":314,"o":23.76,"t":"2026-10-20T14:00:00Z","v":31827,"vw":23.702293},{"c":23.74,"h":23.755,"l":23.68,"n":682,"o":23.68,"t":"2026-10-20T14:15:00Z","v":78432,"vw":23.721051},{"c":23.76,"h":23.765,"l":23.71,"n":509,"o":23.745,"t":"2026-10-20T14:30:00Z","v":56619,"vw":23.739333},{"c":23.8,"h":23.8,"l":23.735,"n":523,"o":23.765,"t":"2026-10-20T14:45:00Z","v":54151,"vw":23.756637},{"c":23.77,"h":23.795,"l":23.75,"n":303,"o":23.795,"t":"2026-10-20T15:00:00Z","v":45671,"vw":23.771883},{"c":23.82,"h":23.83,"l":23.7825,"n":281,"o":23.7825,"t":"2026-10-20T15:15:00Z","v":23101,"vw":23.80982},{"c":23.825,"h":23.85,"l":23.795,"n":256,"o":23.82,"t":"2026-10-20T15:30:00Z","v":21668,"vw":23.836894},{"c":23.795,"h":23.83,"l":23.795,"n":188,"o":23.825,"t":"2026-10-20T15:45:00Z","v":11643,"vw":23.81194},{"c":23.79,"h":23.8,"l":23.77,"n":191,"o":23.795,"t":"2026-10-20T16:00:00Z","v":15719,"vw":23.784911},{"c":23.765,"h":23.79,"l":23.755,"n":182,"o":23.79,"t":"2026-10-20T16:15:00Z","v":16175,"vw":23.768065},{"c":23.71,"h":23.765,"l":23.71,"n":319,"o":23.765,"t":"2026-10-20T16:30:00Z","v":35739,"vw":23.753316},{"c":23.685,"h":23.72,"l":23.68,"n":325,"o":23.71,"t":"2026-10-20T16:45:00Z","v":28773,"vw":23.70272},{"c":23.655,"h":23.695,"l":23.645,"n":233,"o":23.685,"t":"2026-10-20T17:00:00Z","v":18172,"vw":23.674221},{"c":23.655,"h":23.665,"l":23.64,"n":130,"o":23.665,"t":"2026-10-20T17:15:00Z","v":15149,"vw":23.652377},{"c":23.665,"h":23.67,"l":23.63,"n":233,"o":23.655,"t":"2026-10-20T17:30:00Z","v":21644,"vw":23.64561},{"c":23.685,"h":23.695,"l":23.66,"n":244,"o":23.665,"t":"2026-10-20T17:45:00Z","v":16394,"vw":23.681654},{"c":23.6478,"h":23.72,"l":23.645,"n":336,"o":23.69,"t":"2026-10-20T18:00:00Z","v":43370,"vw":23.688268},{"c":23.63,"h":23.655,"l":23.62,"n":339,"o":23.65,"t":"2026-10-20T18:15:00Z","v":32372,"vw":23.634096},{"c":23.63,"h":23.64,"l":23.62,"n":208,"o":23.6324,"t":"2026-10-20T18:30:00Z","v":28484,"vw":23.629672},{"c":23.615,"h":23.6499,"l":23.585,"n":496,"o":23.625,"t":"2026-10-20T18:45:00Z","v":64575,"vw":23.618605},{"c":23.615,"h":23.635,"l":23.6,"n":414,"o":23.615,"t":"2026-10-20T19:00:00Z","v":53320,"vw":23.617178},{"c":23.59,"h":23.635,"l":23.575,"n":447,"o":23.615,"t":"2026-10-20T19:15:00Z","v":49428,"vw":23.599366},{"c":23.595,"h":23.6,"l":23.545,"n":704,"o":23.59,"t":"2026-10-20T19:30:00Z","v":58916,"vw":23.568126},{"c":23.62,"h":23.635,"l":23.57,"n":1500,"o":23.59,"t":"2026-10-20T19:45:00Z","v":148283,"vw":23.60632},{"c":23.61,"h":23.61,"l":23.61,"n":13,"o":23.61,"t":"2026-10-20T20:00:00Z","v":71918,"vw":23.61},{"c":23.493,"h":23.493,"l":23.493,"n":1,"o":23.493,"t":"2026-10-20T21:15:00Z","v":245,"vw":23.493},{"c":23.96,"h":23.96,"l":23.96,"n":17,"o":23.96,"t":"2026-10-20T22:45:00Z","v":610,"vw":23.96},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-20T23:00:00Z","v":2000,"vw":23.8},{"c":23.61,"h":23.61,"l":23.61,"n":4,"o":23.61,"t":"2026-10-21T11:00:00Z","v":1610,"vw":23.61},{"c":23.525,"h":23.7,"l":23.49,"n":333,"o":23.7,"t":"2026-10-21T13:30:00Z","v":52870,"vw":23.58859},{"c":23.52,"h":23.545,"l":23.48,"n":285,"o":23.52,"t":"2026-10-21T13:45:00Z","v":34212,"vw":23.514055},{"c":23.48,"h":23.53,"l":23.4301,"n":1505,"o":23.52,"t":"2026-10-21T14:00:00Z","v":191912,"vw":23.507865},{"c":23.51,"h":23.525,"l":23.46,"n":497,"o":23.49,"t":"2026-10-21T14:15:00Z","v":44638,"vw":23.496152},{"c":23.53,"h":23.57,"l":23.495,"n":317,"o":23.505,"t":"2026-10-21T14:30:00Z","v":34273,"vw":23.541859},{"c":23.505,"h":23.545,"l":23.5,"n":643,"o":23.53,"t":"2026-10-21T14:45:00Z","v":92293,"vw":23.522862},{"c":23.515,"h":23.55,"l":23.495,"n":451,"o":23.505,"t":"2026-10-21T15:00:00Z","v":57745,"vw":23.511462},{"c":23.565,"h":23.57,"l":23.495,"n":453,"o":23.515,"t":"2026-10-21T15:15:00Z","v":46004,"vw":23.517511},{"c":23.54,"h":23.59,"l":23.54,"n":403,"o":23.565,"t":"2026-10-21T15:30:00Z","v":60925,"vw":23.56494},{"c":23.58,"h":23.6,"l":23.545,"n":297,"o":23.55,"t":"2026-10-21T15:45:00Z","v":29851,"vw":23.578591},{"c":23.61,"h":23.61,"l":23.5474,"n":287,"o":23.5601,"t":"2026-10-21T16:00:00Z","v":32915,"vw":23.568729},{"c":23.635,"h":23.64,"l":23.595,"n":192,"o":23.62,"t":"2026-10-21T16:15:00Z","v":17715,"vw":23.613693},{"c":23.67,"h":23.675,"l":23.62,"n":425,"o":23.64,"t":"2026-10-21T16:30:00Z","v":52157,"vw":23.635692},{"c":23.645,"h":23.675,"l":23.62,"n":364,"o":23.675,"t":"2026-10-21T16:45:00Z","v":63616,"vw":23.632387},{"c":23.6252,"h":23.66,"l":23.61,"n":237,"o":23.645,"t":"2026-10-21T17:00:00Z","v":16775,"vw":23.638538},{"c":23.6252,"h":23.65,"l":23.61,"n":269,"o":23.63,"t":"2026-10-21T17:15:00Z","v":19895,"vw":23.627298},{"c":23.62,"h":23.63,"l":23.61,"n":161,"o":23.62,"t":"2026-10-21T17:30:00Z","v":13794,"vw":23.620586},{"c":23.58,"h":23.63,"l":23.58,"n":259,"o":23.62,"t":"2026-10-21T17:45:00Z","v":22377,"vw":23.616708},{"c":23.555,"h":23.585,"l":23.55,"n":312,"o":23.585,"t":"2026-10-21T18:00:00Z","v":31440,"vw":23.557344},{"c":23.52,"h":23.56,"l":23.52,"n":689,"o":23.56,"t":"2026-10-21T18:15:00Z","v":70269,"vw":23.546208},{"c":23.5102,"h":23.535,"l":23.5,"n":206,"o":23.53,"t":"2026-10-21T18:30:00Z","v":22075,"vw":23.519783},{"c":23.425,"h":23.52,"l":23.425,"n":544,"o":23.52,"t":"2026-10-21T18:45:00Z","v":40549,"vw":23.469926},{"c":23.41,"h":23.445,"l":23.4,"n":569,"o":23.42,"t":"2026-10-21T19:00:00Z","v":54210,"vw":23.426417},{"c":23.46,"h":23.4795,"l":23.41,"n":731,"o":23.41,"t":"2026-10-21T19:15:00Z","v":103497,"vw":23.452339},{"c":23.435,"h":23.46,"l":23.42,"n":628,"o":23.46,"t":"2026-10-21T19:30:00Z","v":63195,"vw":23.434202},{"c":23.38,"h":23.45,"l":23.37,"n":2020,"o":23.435,"t":"2026-10-21T19:45:00Z","v":225885,"vw":23.402905},{"c":23.37,"h":23.4,"l":23.37,"n":10,"o":23.4,"t":"2026-10-21T20:00:00Z","v":101901,"vw":23.370059},{"c":23.42,"h":23.42,"l":23.42,"n":3,"o":23.42,"t":"2026-10-21T21:00:00Z","v":143,"vw":23.42},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-21T23:00:00Z","v":300,"vw":23.42},{"c":23.38,"h":23.38,"l":23.28,"n":3,"o":23.28,"t":"2026-10-22T12:15:00Z","v":600,"vw":23.299167},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-22T12:30:00Z","v":100,"vw":23.38},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T12:45:00Z","v":200,"vw":23.4},{"c":23.575,"h":23.6,"l":23.38,"n":599,"o":23.45,"t":"2026-10-22T13:30:00Z","v":94458,"vw":23.512021},{"c":23.6801,"h":23.71,"l":23.55,"n":496,"o":23.58,"t":"2026-10-22T13:45:00Z","v":69274,"vw":23.59808},{"c":23.74,"h":23.82,"l":23.71,"n":433,"o":23.72,"t":"2026-10-22T14:00:00Z","v":39362,"vw":23.773483},{"c":23.82,"h":23.82,"l":23.715,"n":449,"o":23.745,"t":"2026-10-22T14:15:00Z","v":31948,"vw":23.781766},{"c":23.84,"h":23.84,"l":23.745,"n":794,"o":23.83,"t":"2026-10-22T14:30:00Z","v":68931,"vw":23.799887},{"c":23.9,"h":23.92,"l":23.84,"n":735,"o":23.84,"t":"2026-10-22T14:45:00Z","v":72396,"vw":23.879698},{"c":23.92,"h":23.96,"l":23.89,"n":733,"o":23.91,"t":"2026-10-22T15:00:00Z","v":93966,"vw":23.91016},{"c":23.915,"h":23.96,"l":23.89,"n":607,"o":23.92,"t":"2026-10-22T15:15:00Z","v":59198,"vw":23.919744},{"c":23.865,"h":23.97,"l":23.845,"n":452,"o":23.915,"t":"2026-10-22T15:30:00Z","v":69120,"vw":23.899091},{"c":23.935,"h":23.945,"l":23.845,"n":553,"o":23.85,"t":"2026-10-22T15:45:00Z","v":74865,"vw":23.869837},{"c":23.91,"h":23.945,"l":23.9,"n":395,"o":23.935,"t":"2026-10-22T16:00:00Z","v":30003,"vw":23.926322},{"c":23.91,"h":23.94,"l":23.9,"n":664,"o":23.92,"t":"2026-10-22T16:15:00Z","v":60140,"vw":23.91925},{"c":23.951,"h":23.96,"l":23.9,"n":621,"o":23.91,"t":"2026-10-22T16:30:00Z","v":82599,"vw":23.928749},{"c":23.99,"h":23.995,"l":23.94,"n":659,"o":23.955,"t":"2026-10-22T16:45:00Z","v":54330,"vw":23.969919},{"c":23.96,"h":23.9976,"l":23.96,"n":496,"o":23.99,"t":"2026-10-22T17:00:00Z","v":47138,"vw":23.973107},{"c":23.96,"h":23.985,"l":23.95,"n":598,"o":23.95,"t":"2026-10-22T17:15:00Z","v":56066,"vw":23.959246},{"c":23.975,"h":23.985,"l":23.95,"n":422,"o":23.96,"t":"2026-10-22T17:30:00Z","v":29380,"vw":23.969939},{"c":23.875,"h":23.9764,"l":23.87,"n":583,"o":23.975,"t":"2026-10-22T17:45:00Z","v":76063,"vw":23.920614},{"c":23.875,"h":23.895,"l":23.85,"n":858,"o":23.875,"t":"2026-10-22T18:00:00Z","v":70156,"vw":23.875732},{"c":23.875,"h":23.925,"l":23.86,"n":857,"o":23.875,"t":"2026-10-22T18:15:00Z","v":108634,"vw":23.880943},{"c":23.875,"h":23.8851,"l":23.86,"n":562,"o":23.87,"t":"2026-10-22T18:30:00Z","v":37568,"vw":23.875687},{"c":23.8951,"h":23.915,"l":23.87,"n":728,"o":23.875,"t":"2026-10-22T18:45:00Z","v":50209,"vw":23.891431},{"c":23.915,"h":23.935,"l":23.89,"n":714,"o":23.895,"t":"2026-10-22T19:00:00Z","v":53573,"vw":23.914638},{"c":23.905,"h":23.92,"l":23.895,"n":689,"o":23.915,"t":"2026-10-22T19:15:00Z","v":54005,"vw":23.907803},{"c":23.935,"h":23.955,"l":23.895,"n":1133,"o":23.905,"t":"2026-10-22T19:30:00Z","v":81785,"vw":23.930494},{"c":23.925,"h":23.965,"l":23.89,"n":2443,"o":23.93,"t":"2026-10-22T19:45:00Z","v":231191,"vw":23.932423},{"c":23.92,"h":23.9203,"l":23.91,"n":10,"o":23.91,"t":"2026-10-22T20:00:00Z","v":86689,"vw":23.910034},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-22T22:00:00Z","v":400,"vw":23.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18278333164743354,"strike":29.124313685821967,"iv":0.5013270924571032,"gamma":0.08617891585953262,"theta":-0.012099154748515122,"vega":0.011622959517787653,"rho":0.0016022319608803251,"breakevenPct":22.57255130685655},{"delta":0.15,"premium":0.5634473257530036,"strike":36.14741220958834,"iv":1.2174326207587003,"gamma":0.028423473835085145,"theta":-0.033797974413544055,"vega":0.015492087352521201,"rho":0.0023283303177834965,"breakevenPct":53.53768103446819},{"delta":0.2,"premium":0.9343839521675633,"strike":36.76563992027927,"iv":1.4639482322985717,"gamma":0.028358868293801676,"theta":-0.04868875098977049,"vega":0.018586172911338128,"rho":0.002976061436935644,"breakevenPct":57.67471297552002},{"delta":0.25,"premium":1.075,"strike":32.512645976144015,"iv":1.2730800511756855,"gamma":0.037304875783281385,"theta":-0.047949664700142745,"vega":0.021264044313250772,"rho":0.0037906348345194615,"breakevenPct":40.47530730298628},{"delta":0.3,"premium":0.9963848067968888,"strike":29.999442995596766,"iv":1.0239151448435897,"gamma":0.0787911923320907,"theta":-0.04029427596085832,"vega":0.022582790186605146,"rho":0.004735782938083517,"breakevenPct":29.63541531741388},{"delta":0.35,"premium":0.8818598294409878,"strike":28.54185237470348,"iv":0.8242273059603075,"gamma":0.13207321557502294,"theta":-0.03312851406560606,"vega":0.023510197818625275,"rho":0.00569490755745614,"breakevenPct":23.06027688893547},{"delta":0.4,"premium":0.7673348520850867,"strike":27.084261753810193,"iv":0.6245394670770251,"gamma":0.18535523881795526,"theta":-0.025962752170353792,"vega":0.024437605450645404,"rho":0.006654032176828764,"breakevenPct":16.48513846045705},{"delta":0.45,"premium":0.6528098747291856,"strike":25.626671132916908,"iv":0.424851628193743,"gamma":0.23863726206088753,"theta":-0.01879699027510153,"vega":0.025365013082665536,"rho":0.007613156796201387,"breakevenPct":9.91000003197864},{"delta":0.5,"premium":0.5382848973732846,"strike":24.169080512023623,"iv":0.22516378931046077,"gamma":0.29191928530381983,"theta":-0.01163122837984927,"vega":0.026292420714685665,"rho":0.00857228141557401,"breakevenPct":3.3348616035002294},{"delta":0.55,"premium":0.6536308203991132,"strike":23.816241685144124,"iv":0.2033598115299335,"gamma":0.28027544345898003,"theta":-0.010395731707317073,"vega":0.024917682926829266,"rho":0.009429489972663704,"breakevenPct":2.341583042840802},{"delta":0.6,"premium":0.799140798226164,"strike":23.608370288248338,"iv":0.20489805986696233,"gamma":0.2601119179600887,"theta":-0.009938414634146343,"vega":0.023240853658536585,"rho":0.010273324928820339,"breakevenPct":2.0807657318046835},{"delta":0.65,"premium":0.9446507760532152,"strike":23.40049889135255,"iv":0.20643630820399114,"gamma":0.23994839246119734,"theta":-0.00948109756097561,"vega":0.0215640243902439,"rho":0.011117159884976977,"breakevenPct":1.8199484207685641},{"delta":0.7,"premium":1.090160753880266,"strike":23.19262749445676,"iv":0.20797455654101996,"gamma":0.21978486696230604,"theta":-0.009023780487804878,"vega":0.019887195121951223,"rho":0.011960994841133613,"breakevenPct":1.5591311097324456},{"delta":0.75,"premium":1.2356707317073172,"strike":22.984756097560975,"iv":0.2095128048780488,"gamma":0.19962134146341465,"theta":-0.008566463414634146,"vega":0.01821036585365854,"rho":0.012804829797290251,"breakevenPct":1.2983137986963262},{"delta":0.8,"premium":1.3811807095343682,"strike":22.77688470066519,"iv":0.2110510532150776,"gamma":0.1794578159645233,"theta":-0.008109146341463414,"vega":0.016533536585365854,"rho":0.013648664753446888,"breakevenPct":1.037496487660207},{"delta":0.85,"premium":1.5266906873614192,"strike":22.569013303769403,"iv":0.21258930155210645,"gamma":0.15929429046563195,"theta":-0.007651829268292683,"vega":0.014856707317073172,"rho":0.014492499709603524,"breakevenPct":0.7766791766240884},{"delta":0.9,"premium":2.1168364948460296,"strike":21.90890564198615,"iv":0.24209431591493558,"gamma":0.11319858630124885,"theta":-0.005878903988101894,"vega":0.011324428330416789,"rho":0.015057371896850654,"breakevenPct":0.48407418164859184}],"put":[{"delta":0.1,"premium":0.19603762624105997,"strike":20.210693041766,"iv":0.545745186415866,"gamma":0.060081933378141494,"theta":-0.011182900882190247,"vega":0.011644885119133105,"rho":-0.0021507403734081316,"breakevenPct":16.29169629642434},{"delta":0.15,"premium":0.575,"strike":18.745843787410344,"iv":0.9783074595370711,"gamma":0.03591773770118843,"theta":-0.026056031356298328,"vega":0.015587425740231153,"rho":-0.0033243084909479687,"breakevenPct":24.00316274608806},{"delta":0.2,"premium":0.23760055849196332,"strike":22.373994415080368,"iv":0.3130724571206963,"gamma":0.1427771081428498,"theta":-0.009696690262379102,"vega":0.018503147492759546,"rho":-0.004179427103676722,"breakevenPct":7.417842506949384},{"delta":0.25,"premium":0.300285763768618,"strike":22.750952545895395,"iv":0.28330945618288883,"gamma":0.1621252164877035,"theta":-0.009350952545895394,"vega":0.019904953238656042,"rho":-0.005186326979392437,"breakevenPct":6.103442985668031},{"delta":0.3,"premium":0.3782213370280568,"strike":23.010737790093522,"iv":0.2767975060616557,"gamma":0.17809334949774852,"theta":-0.009610737790093523,"vega":0.021255836508486316,"rho":-0.006198971514442637,"breakevenPct":5.342883926953306},{"delta":0.35,"premium":0.4561569102874957,"strike":23.270523034291653,"iv":0.2702855559404226,"gamma":0.19406148250779354,"theta":-0.009870523034291652,"vega":0.02260671977831659,"rho":-0.0072116160494928375,"breakevenPct":4.58232486823858},{"delta":0.4,"premium":0.5340924835469346,"strike":23.53030827848978,"iv":0.26377360581918946,"gamma":0.2100296155178386,"theta":-0.010130308278489783,"vega":0.023957603048146866,"rho":-0.00822426058454304,"breakevenPct":3.8217658095238547},{"delta":0.45,"premium":0.6120280568063735,"strike":23.79009352268791,"iv":0.25726165569795634,"gamma":0.22599774852788362,"theta":-0.010390093522687912,"vega":0.02530848631797714,"rho":-0.00923690511959324,"breakevenPct":3.0612067508091294},{"delta":0.5,"premium":0.7851769911504425,"strike":24.106194690265486,"iv":0.268353982300885,"gamma":0.23139203539823008,"theta":-0.0112,"vega":0.02626725663716814,"rho":-0.01031016486710241,"breakevenPct":2.463330409389195},{"delta":0.55,"premium":1.359015486725664,"strike":24.65929203539823,"iv":0.3535309734513275,"gamma":0.19228805309734512,"theta":-0.014325000000000001,"vega":0.025575884955752214,"rho":-0.011638513633709753,"breakevenPct":2.5500771699181692},{"delta":0.6,"premium":1.9328539823008848,"strike":25.212389380530972,"iv":0.43870796460176986,"gamma":0.1531840707964602,"theta":-0.017449999999999997,"vega":0.024884513274336283,"rho":-0.012966862400317091,"breakevenPct":2.636823930447143},{"delta":0.65,"premium":2.5066924778761064,"strike":25.765486725663717,"iv":0.5238849557522125,"gamma":0.11408008849557523,"theta":-0.020575,"vega":0.024193141592920353,"rho":-0.014295211166924433,"breakevenPct":2.7235706909761173},{"delta":0.7,"premium":1.8512269938650285,"strike":25.440950920245395,"iv":0.34538558282208565,"gamma":0.16865736196319028,"theta":-0.011928374233128826,"vega":0.022959049079754604,"rho":-0.014783400197563521,"breakevenPct":1.3395067905463478},{"delta":0.75,"premium":3.921779141104293,"strike":27.358128834355828,"iv":0.6179315950920243,"gamma":0.08108067484662583,"theta":-0.0207473926380368,"vega":0.021041871165644172,"rho":-0.017224631166032997,"breakevenPct":1.9809715882411778},{"delta":0.8,"premium":5.781545368983702,"strike":29.278069500230817,"iv":0.7517847168257122,"gamma":0.056947408114808515,"theta":-0.022111859685665237,"vega":0.018521995918156793,"rho":-0.0195896492338093,"breakevenPct":1.7293009985482453},{"delta":0.85,"premium":6.7263440860215,"strike":30.3763440860215,"iv":0.7473946236559137,"gamma":0.047229032258064546,"theta":-0.0176763440860215,"vega":0.015436559139784948,"rho":-0.021253360766354458,"breakevenPct":1.087411125052286},{"delta":0.9,"premium":10.119527896995708,"strike":33.877682403433475,"iv":0.8884360515021459,"gamma":0.029865236051502146,"theta":-0.015086266094420597,"vega":0.011628755364806866,"rho":-0.024835323633002733,"breakevenPct":0.6350710730331732}]},"raw":{"call":[{"delta":0.1,"premium":0.18278333164743354,"strike":29.124313685821967,"iv":0.5013270924571032,"gamma":0.08617891585953262,"theta":-0.012099154748515122,"vega":0.011622959517787653,"rho":0.0016022319608803251,"breakevenPct":22.57255130685655},{"delta":0.15,"premium":0.5634473257530036,"strike":36.14741220958834,"iv":1.2174326207587003,"gamma":0.028423473835085145,"theta":-0.033797974413544055,"vega":0.015492087352521201,"rho":0.0023283303177834965,"breakevenPct":53.53768103446819},{"delta":0.2,"premium":0.9343839521675633,"strike":36.76563992027927,"iv":1.4639482322985717,"gamma":0.028358868293801676,"theta":-0.04868875098977049,"vega":0.018586172911338128,"rho":0.002976061436935644,"breakevenPct":57.67471297552002},{"delta":0.25,"premium":1.075,"strike":32.512645976144015,"iv":1.2730800511756855,"gamma":0.037304875783281385,"theta":-0.047949664700142745,"vega":0.021264044313250772,"rho":0.0037906348345194615,"breakevenPct":40.47530730298628},{"delta":0.3,"premium":0.9963848067968888,"strike":29.999442995596766,"iv":1.0239151448435897,"gamma":0.0787911923320907,"theta":-0.04029427596085832,"vega":0.022582790186605146,"rho":0.004735782938083517,"breakevenPct":29.63541531741388},{"delta":0.35,"premium":0.8818598294409878,"strike":28.54185237470348,"iv":0.8242273059603075,"gamma":0.13207321557502294,"theta":-0.03312851406560606,"vega":0.023510197818625275,"rho":0.00569490755745614,"breakevenPct":23.06027688893547},{"delta":0.4,"premium":0.7673348520850867,"strike":27.084261753810193,"iv":0.6245394670770251,"gamma":0.18535523881795526,"theta":-0.025962752170353792,"vega":0.024437605450645404,"rho":0.006654032176828764,"breakevenPct":16.48513846045705},{"delta":0.45,"premium":0.6528098747291856,"strike":25.626671132916908,"iv":0.424851628193743,"gamma":0.23863726206088753,"theta":-0.01879699027510153,"vega":0.025365013082665536,"rho":0.007613156796201387,"breakevenPct":9.91000003197864},{"delta":0.5,"premium":0.5382848973732846,"strike":24.169080512023623,"iv":0.22516378931046077,"gamma":0.29191928530381983,"theta":-0.01163122837984927,"vega":0.026292420714685665,"rho":0.00857228141557401,"breakevenPct":3.3348616035002294},{"delta":0.55,"premium":0.6536308203991132,"strike":23.816241685144124,"iv":0.2033598115299335,"gamma":0.28027544345898003,"theta":-0.010395731707317073,"vega":0.024917682926829266,"rho":0.009429489972663704,"breakevenPct":2.341583042840802},{"delta":0.6,"premium":0.799140798226164,"strike":23.608370288248338,"iv":0.20489805986696233,"gamma":0.2601119179600887,"theta":-0.009938414634146343,"vega":0.023240853658536585,"rho":0.010273324928820339,"breakevenPct":2.0807657318046835},{"delta":0.65,"premium":0.9446507760532152,"strike":23.40049889135255,"iv":0.20643630820399114,"gamma":0.23994839246119734,"theta":-0.00948109756097561,"vega":0.0215640243902439,"rho":0.011117159884976977,"breakevenPct":1.8199484207685641},{"delta":0.7,"premium":1.090160753880266,"strike":23.19262749445676,"iv":0.20797455654101996,"gamma":0.21978486696230604,"theta":-0.009023780487804878,"vega":0.019887195121951223,"rho":0.011960994841133613,"breakevenPct":1.5591311097324456},{"delta":0.75,"premium":1.2356707317073172,"strike":22.984756097560975,"iv":0.2095128048780488,"gamma":0.19962134146341465,"theta":-0.008566463414634146,"vega":0.01821036585365854,"rho":0.012804829797290251,"breakevenPct":1.2983137986963262},{"delta":0.8,"premium":1.3811807095343682,"strike":22.77688470066519,"iv":0.2110510532150776,"gamma":0.1794578159645233,"theta":-0.008109146341463414,"vega":0.016533536585365854,"rho":0.013648664753446888,"breakevenPct":1.037496487660207},{"delta":0.85,"premium":1.5266906873614192,"strike":22.569013303769403,"iv":0.21258930155210645,"gamma":0.15929429046563195,"theta":-0.007651829268292683,"vega":0.014856707317073172,"rho":0.014492499709603524,"breakevenPct":0.7766791766240884},{"delta":0.9,"premium":2.1168364948460296,"strike":21.90890564198615,"iv":0.24209431591493558,"gamma":0.11319858630124885,"theta":-0.005878903988101894,"vega":0.011324428330416789,"rho":0.015057371896850654,"breakevenPct":0.48407418164859184}],"put":[{"delta":0.1,"premium":0.19603762624105997,"strike":20.210693041766,"iv":0.545745186415866,"gamma":0.060081933378141494,"theta":-0.011182900882190247,"vega":0.011644885119133105,"rho":-0.0021507403734081316,"breakevenPct":16.29169629642434},{"delta":0.15,"premium":0.575,"strike":18.745843787410344,"iv":0.9783074595370711,"gamma":0.03591773770118843,"theta":-0.026056031356298328,"vega":0.015587425740231153,"rho":-0.0033243084909479687,"breakevenPct":24.00316274608806},{"delta":0.2,"premium":0.23760055849196332,"strike":22.373994415080368,"iv":0.3130724571206963,"gamma":0.1427771081428498,"theta":-0.009696690262379102,"vega":0.018503147492759546,"rho":-0.004179427103676722,"breakevenPct":7.417842506949384},{"delta":0.25,"premium":0.300285763768618,"strike":22.750952545895395,"iv":0.28330945618288883,"gamma":0.1621252164877035,"theta":-0.009350952545895394,"vega":0.019904953238656042,"rho":-0.005186326979392437,"breakevenPct":6.103442985668031},{"delta":0.3,"premium":0.3782213370280568,"strike":23.010737790093522,"iv":0.2767975060616557,"gamma":0.17809334949774852,"theta":-0.009610737790093523,"vega":0.021255836508486316,"rho":-0.006198971514442637,"breakevenPct":5.342883926953306},{"delta":0.35,"premium":0.4561569102874957,"strike":23.270523034291653,"iv":0.2702855559404226,"gamma":0.19406148250779354,"theta":-0.009870523034291652,"vega":0.02260671977831659,"rho":-0.0072116160494928375,"breakevenPct":4.58232486823858},{"delta":0.4,"premium":0.5340924835469346,"strike":23.53030827848978,"iv":0.26377360581918946,"gamma":0.2100296155178386,"theta":-0.010130308278489783,"vega":0.023957603048146866,"rho":-0.00822426058454304,"breakevenPct":3.8217658095238547},{"delta":0.45,"premium":0.6120280568063735,"strike":23.79009352268791,"iv":0.25726165569795634,"gamma":0.22599774852788362,"theta":-0.010390093522687912,"vega":0.02530848631797714,"rho":-0.00923690511959324,"breakevenPct":3.0612067508091294},{"delta":0.5,"premium":0.7851769911504425,"strike":24.106194690265486,"iv":0.268353982300885,"gamma":0.23139203539823008,"theta":-0.0112,"vega":0.02626725663716814,"rho":-0.01031016486710241,"breakevenPct":2.463330409389195},{"delta":0.55,"premium":1.359015486725664,"strike":24.65929203539823,"iv":0.3535309734513275,"gamma":0.19228805309734512,"theta":-0.014325000000000001,"vega":0.025575884955752214,"rho":-0.011638513633709753,"breakevenPct":2.5500771699181692},{"delta":0.6,"premium":1.9328539823008848,"strike":25.212389380530972,"iv":0.43870796460176986,"gamma":0.1531840707964602,"theta":-0.017449999999999997,"vega":0.024884513274336283,"rho":-0.012966862400317091,"breakevenPct":2.636823930447143},{"delta":0.65,"premium":2.5066924778761064,"strike":25.765486725663717,"iv":0.5238849557522125,"gamma":0.11408008849557523,"theta":-0.020575,"vega":0.024193141592920353,"rho":-0.014295211166924433,"breakevenPct":2.7235706909761173},{"delta":0.7,"premium":1.8512269938650285,"strike":25.440950920245395,"iv":0.34538558282208565,"gamma":0.16865736196319028,"theta":-0.011928374233128826,"vega":0.022959049079754604,"rho":-0.014783400197563521,"breakevenPct":1.3395067905463478},{"delta":0.75,"premium":3.921779141104293,"strike":27.358128834355828,"iv":0.6179315950920243,"gamma":0.08108067484662583,"theta":-0.0207473926380368,"vega":0.021041871165644172,"rho":-0.017224631166032997,"breakevenPct":1.9809715882411778},{"delta":0.8,"premium":5.781545368983702,"strike":29.278069500230817,"iv":0.7517847168257122,"gamma":0.056947408114808515,"theta":-0.022111859685665237,"vega":0.018521995918156793,"rho":-0.0195896492338093,"breakevenPct":1.7293009985482453},{"delta":0.85,"premium":6.7263440860215,"strike":30.3763440860215,"iv":0.7473946236559137,"gamma":0.047229032258064546,"theta":-0.0176763440860215,"vega":0.015436559139784948,"rho":-0.021253360766354458,"breakevenPct":1.087411125052286},{"delta":0.9,"premium":10.119527896995708,"strike":33.877682403433475,"iv":0.8884360515021459,"gamma":0.029865236051502146,"theta":-0.015086266094420597,"vega":0.011628755364806866,"rho":-0.024835323633002733,"breakevenPct":0.6350710730331732}]}},"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"}}