{"symbol":"DHT","url":"https://intraalpha.com/companies/DHT","capturedAt":"2026-10-22T16:54:20.450Z","state":"partial","quote":{"symbol":"DHT","last_price":24.35,"prev_close":24.16,"regular_close":24.355,"change":0.19,"change_pct":0.7864,"regular_change":0.195,"regular_change_pct":0.8071,"extended_change":-0.005,"extended_change_pct":-0.0205,"bid":24.35,"ask":24.36,"bid_size":300,"ask_size":200,"volume":2491828,"vwap":23.928934,"open":23.75,"high":24.39,"low":23.22,"close":24.355,"trade_count":26909,"last_trade_at":"2026-10-22T16:54:11.888536277Z","last_quote_at":"2026-10-22T16:54:17.526067658Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:18.007507004-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:42:23.389Z","bars":[{"c":24.45,"h":24.71,"l":24.4,"n":85,"o":24.54,"t":"2026-10-15T08:00:00Z","v":10263,"vw":24.498747},{"c":24.15,"h":24.51,"l":24.15,"n":33,"o":24.15,"t":"2026-10-15T08:30:00Z","v":1969,"vw":24.182167},{"c":24.1928,"h":24.1928,"l":24.1928,"n":1,"o":24.1928,"t":"2026-10-15T08:35:00Z","v":200,"vw":24.1928},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-15T08:40:00Z","v":400,"vw":24.3},{"c":24.151,"h":24.31,"l":24.15,"n":21,"o":24.31,"t":"2026-10-15T08:45:00Z","v":4441,"vw":24.283132},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-15T09:05:00Z","v":333,"vw":24.3},{"c":24.15,"h":24.22,"l":24.15,"n":12,"o":24.22,"t":"2026-10-15T09:10:00Z","v":1129,"vw":24.16195},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-15T09:15:00Z","v":101,"vw":24.25},{"c":24.02,"h":24.11,"l":24.01,"n":18,"o":24.11,"t":"2026-10-15T09:25:00Z","v":2519,"vw":24.09106},{"c":23.7,"h":24.01,"l":23.7,"n":3,"o":24.01,"t":"2026-10-15T09:35:00Z","v":600,"vw":23.796233},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-15T09:55:00Z","v":437,"vw":24},{"c":23.9,"h":23.95,"l":23.9,"n":23,"o":23.9,"t":"2026-10-15T10:05:00Z","v":1778,"vw":23.915601},{"c":23.85,"h":23.9302,"l":23.84,"n":10,"o":23.9302,"t":"2026-10-15T10:15:00Z","v":2027,"vw":23.872187},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-15T10:30:00Z","v":100,"vw":23.83},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-15T10:35:00Z","v":175,"vw":23.85},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-15T10:40:00Z","v":600,"vw":23.7},{"c":23.85,"h":23.85,"l":23.72,"n":2,"o":23.72,"t":"2026-10-15T10:45:00Z","v":523,"vw":23.77195},{"c":23.85,"h":23.85,"l":23.85,"n":7,"o":23.85,"t":"2026-10-15T10:50:00Z","v":1966,"vw":23.85},{"c":23.8,"h":24.3384,"l":23.7467,"n":101,"o":24.01,"t":"2026-10-15T11:00:00Z","v":10965,"vw":23.968313},{"c":23.89,"h":23.9,"l":23.73,"n":48,"o":23.74,"t":"2026-10-15T11:05:00Z","v":11114,"vw":23.77442},{"c":23.8389,"h":23.8389,"l":23.8389,"n":4,"o":23.8389,"t":"2026-10-15T11:10:00Z","v":311,"vw":23.8389},{"c":23.9614,"h":23.9614,"l":23.84,"n":14,"o":23.84,"t":"2026-10-15T11:15:00Z","v":3855,"vw":23.859197},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-10-15T11:20:00Z","v":420,"vw":23.91},{"c":23.81,"h":23.9,"l":23.81,"n":7,"o":23.9,"t":"2026-10-15T11:25:00Z","v":1658,"vw":23.883627},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-15T11:30:00Z","v":1000,"vw":23.88},{"c":23.82,"h":23.82,"l":23.81,"n":4,"o":23.8195,"t":"2026-10-15T11:35:00Z","v":650,"vw":23.817577},{"c":24.21,"h":24.21,"l":23.99,"n":18,"o":23.99,"t":"2026-10-15T11:40:00Z","v":1955,"vw":24.034319},{"c":24.19,"h":24.19,"l":24.19,"n":5,"o":24.19,"t":"2026-10-15T11:45:00Z","v":307,"vw":24.19},{"c":24,"h":24,"l":23.8186,"n":3,"o":23.8186,"t":"2026-10-15T11:55:00Z","v":1578,"vw":23.94113},{"c":23.86,"h":23.86,"l":23.8521,"n":7,"o":23.8521,"t":"2026-10-15T12:05:00Z","v":927,"vw":23.859129},{"c":23.8101,"h":23.92,"l":23.81,"n":7,"o":23.81,"t":"2026-10-15T12:10:00Z","v":670,"vw":23.851106},{"c":23.8214,"h":24,"l":23.8214,"n":2,"o":24,"t":"2026-10-15T12:15:00Z","v":510,"vw":23.894941},{"c":23.95,"h":23.95,"l":23.8228,"n":4,"o":23.95,"t":"2026-10-15T12:20:00Z","v":2062,"vw":23.921969},{"c":23.99,"h":23.99,"l":23.8394,"n":8,"o":23.848,"t":"2026-10-15T12:25:00Z","v":5589,"vw":23.854954},{"c":23.7787,"h":23.9,"l":23.7638,"n":27,"o":23.9,"t":"2026-10-15T12:30:00Z","v":5699,"vw":23.843283},{"c":23.83,"h":23.85,"l":23.7501,"n":11,"o":23.7501,"t":"2026-10-15T12:35:00Z","v":1416,"vw":23.826477},{"c":23.79,"h":23.798,"l":23.75,"n":86,"o":23.75,"t":"2026-10-15T12:40:00Z","v":1631,"vw":23.783781},{"c":23.78,"h":23.78,"l":23.75,"n":7,"o":23.75,"t":"2026-10-15T12:45:00Z","v":1708,"vw":23.764022},{"c":23.7536,"h":23.87,"l":23.73,"n":53,"o":23.87,"t":"2026-10-15T12:50:00Z","v":7621,"vw":23.809046},{"c":23.72,"h":23.77,"l":23.71,"n":15,"o":23.77,"t":"2026-10-15T12:55:00Z","v":4498,"vw":23.737573},{"c":23.8,"h":23.84,"l":23.79,"n":22,"o":23.82,"t":"2026-10-15T13:00:00Z","v":2054,"vw":23.806301},{"c":23.8459,"h":23.8459,"l":23.8459,"n":3,"o":23.8459,"t":"2026-10-15T13:05:00Z","v":215,"vw":23.8459},{"c":23.8,"h":23.81,"l":23.8,"n":8,"o":23.8,"t":"2026-10-15T13:10:00Z","v":5490,"vw":23.800755},{"c":23.81,"h":23.885,"l":23.8037,"n":15,"o":23.885,"t":"2026-10-15T13:15:00Z","v":2278,"vw":23.828091},{"c":23.8,"h":23.81,"l":23.8,"n":8,"o":23.8,"t":"2026-10-15T13:20:00Z","v":4548,"vw":23.8018},{"c":23.7,"h":23.89,"l":23.7,"n":17,"o":23.86,"t":"2026-10-15T13:25:00Z","v":2924,"vw":23.8288},{"c":24.38,"h":24.6,"l":23.68,"n":3214,"o":23.835,"t":"2026-10-15T13:30:00Z","v":563343,"vw":24.103549},{"c":24.665,"h":24.7854,"l":24.2677,"n":572,"o":24.3624,"t":"2026-10-15T13:35:00Z","v":64707,"vw":24.576308},{"c":24.72,"h":24.91,"l":24.62,"n":651,"o":24.665,"t":"2026-10-15T13:40:00Z","v":96337,"vw":24.713506},{"c":24.435,"h":24.71,"l":24.293,"n":459,"o":24.71,"t":"2026-10-15T13:45:00Z","v":63460,"vw":24.435481},{"c":24.52,"h":24.54,"l":24.3002,"n":643,"o":24.42,"t":"2026-10-15T13:50:00Z","v":56495,"vw":24.394164},{"c":24.495,"h":24.53,"l":24.325,"n":1173,"o":24.52,"t":"2026-10-15T13:55:00Z","v":139153,"vw":24.432269},{"c":24.24,"h":24.495,"l":24.22,"n":884,"o":24.495,"t":"2026-10-15T14:00:00Z","v":81002,"vw":24.336465},{"c":24.315,"h":24.35,"l":24.16,"n":985,"o":24.22,"t":"2026-10-15T14:05:00Z","v":73801,"vw":24.228094},{"c":24.36,"h":24.48,"l":24.315,"n":914,"o":24.32,"t":"2026-10-15T14:10:00Z","v":68197,"vw":24.400226},{"c":24.41,"h":24.41,"l":24.3,"n":829,"o":24.3514,"t":"2026-10-15T14:15:00Z","v":58020,"vw":24.347761},{"c":24.385,"h":24.46,"l":24.385,"n":857,"o":24.42,"t":"2026-10-15T14:20:00Z","v":51306,"vw":24.416818},{"c":24.36,"h":24.435,"l":24.325,"n":751,"o":24.385,"t":"2026-10-15T14:25:00Z","v":50221,"vw":24.374732},{"c":24.41,"h":24.44,"l":24.315,"n":577,"o":24.36,"t":"2026-10-15T14:30:00Z","v":34392,"vw":24.368621},{"c":24.325,"h":24.405,"l":24.31,"n":633,"o":24.405,"t":"2026-10-15T14:35:00Z","v":34823,"vw":24.348607},{"c":24.295,"h":24.39,"l":24.285,"n":695,"o":24.32,"t":"2026-10-15T14:40:00Z","v":46028,"vw":24.319398},{"c":24.16,"h":24.32,"l":24.13,"n":757,"o":24.32,"t":"2026-10-15T14:45:00Z","v":65672,"vw":24.232032},{"c":24.19,"h":24.19,"l":24.115,"n":718,"o":24.15,"t":"2026-10-15T14:50:00Z","v":55507,"vw":24.14763},{"c":24.17,"h":24.24,"l":24.13,"n":693,"o":24.185,"t":"2026-10-15T14:55:00Z","v":51918,"vw":24.180135},{"c":24.04,"h":24.17,"l":24.03,"n":577,"o":24.17,"t":"2026-10-15T15:00:00Z","v":42262,"vw":24.08655},{"c":23.945,"h":24.06,"l":23.915,"n":983,"o":24.035,"t":"2026-10-15T15:05:00Z","v":80547,"vw":23.976806},{"c":23.885,"h":23.97,"l":23.855,"n":974,"o":23.945,"t":"2026-10-15T15:10:00Z","v":86488,"vw":23.905499},{"c":23.9,"h":23.935,"l":23.855,"n":807,"o":23.885,"t":"2026-10-15T15:15:00Z","v":48659,"vw":23.900212},{"c":23.965,"h":24.01,"l":23.9,"n":1300,"o":23.9,"t":"2026-10-15T15:20:00Z","v":164497,"vw":23.960464},{"c":24.09,"h":24.1,"l":23.955,"n":1012,"o":23.975,"t":"2026-10-15T15:25:00Z","v":79845,"vw":23.999449},{"c":24.095,"h":24.105,"l":24.035,"n":679,"o":24.08,"t":"2026-10-15T15:30:00Z","v":64518,"vw":24.063835},{"c":24.06,"h":24.135,"l":24.02,"n":1365,"o":24.095,"t":"2026-10-15T15:35:00Z","v":158034,"vw":24.082969},{"c":24.1,"h":24.1701,"l":24.06,"n":841,"o":24.06,"t":"2026-10-15T15:40:00Z","v":75701,"vw":24.10577},{"c":24.045,"h":24.1146,"l":24.03,"n":361,"o":24.095,"t":"2026-10-15T15:45:00Z","v":18564,"vw":24.066254},{"c":24.09,"h":24.115,"l":24.03,"n":636,"o":24.04,"t":"2026-10-15T15:50:00Z","v":64242,"vw":24.079892},{"c":24.03,"h":24.085,"l":23.995,"n":443,"o":24.085,"t":"2026-10-15T15:55:00Z","v":29021,"vw":24.037952},{"c":24,"h":24.05,"l":23.995,"n":557,"o":24.025,"t":"2026-10-15T16:00:00Z","v":63495,"vw":24.014761},{"c":23.975,"h":24.02,"l":23.975,"n":420,"o":23.995,"t":"2026-10-15T16:05:00Z","v":35130,"vw":24.006328},{"c":23.89,"h":24.0347,"l":23.89,"n":798,"o":23.97,"t":"2026-10-15T16:10:00Z","v":65959,"vw":23.963771},{"c":23.77,"h":23.8901,"l":23.77,"n":695,"o":23.8901,"t":"2026-10-15T16:15:00Z","v":61300,"vw":23.821881},{"c":23.78,"h":23.81,"l":23.765,"n":487,"o":23.775,"t":"2026-10-15T16:20:00Z","v":36021,"vw":23.791296},{"c":23.795,"h":23.81,"l":23.765,"n":340,"o":23.78,"t":"2026-10-15T16:25:00Z","v":22194,"vw":23.789068},{"c":23.805,"h":23.825,"l":23.775,"n":382,"o":23.79,"t":"2026-10-15T16:30:00Z","v":22637,"vw":23.792453},{"c":23.7641,"h":23.82,"l":23.755,"n":404,"o":23.81,"t":"2026-10-15T16:35:00Z","v":27639,"vw":23.774389},{"c":23.975,"h":23.99,"l":23.74,"n":2549,"o":23.7641,"t":"2026-10-15T16:40:00Z","v":213408,"vw":23.873342},{"c":24.01,"h":24.06,"l":23.98,"n":412,"o":23.98,"t":"2026-10-15T16:45:00Z","v":42750,"vw":24.026531},{"c":23.91,"h":24.01,"l":23.9,"n":437,"o":24.01,"t":"2026-10-15T16:50:00Z","v":28625,"vw":23.944353},{"c":23.9131,"h":23.93,"l":23.9,"n":361,"o":23.905,"t":"2026-10-15T16:55:00Z","v":51029,"vw":23.913318},{"c":23.855,"h":23.91,"l":23.85,"n":685,"o":23.91,"t":"2026-10-15T17:00:00Z","v":80218,"vw":23.877484},{"c":23.825,"h":23.88,"l":23.8014,"n":553,"o":23.85,"t":"2026-10-15T17:05:00Z","v":48898,"vw":23.845596},{"c":23.8597,"h":23.8597,"l":23.805,"n":430,"o":23.825,"t":"2026-10-15T17:10:00Z","v":24479,"vw":23.82603},{"c":23.91,"h":23.91,"l":23.825,"n":475,"o":23.85,"t":"2026-10-15T17:15:00Z","v":28531,"vw":23.873526},{"c":23.865,"h":23.91,"l":23.81,"n":485,"o":23.91,"t":"2026-10-15T17:20:00Z","v":32087,"vw":23.855637},{"c":23.835,"h":23.8699,"l":23.825,"n":403,"o":23.865,"t":"2026-10-15T17:25:00Z","v":33435,"vw":23.840883},{"c":23.87,"h":23.875,"l":23.82,"n":489,"o":23.83,"t":"2026-10-15T17:30:00Z","v":34997,"vw":23.84051},{"c":23.9,"h":23.905,"l":23.87,"n":366,"o":23.87,"t":"2026-10-15T17:35:00Z","v":15924,"vw":23.891424},{"c":23.875,"h":23.91,"l":23.875,"n":627,"o":23.9,"t":"2026-10-15T17:40:00Z","v":44338,"vw":23.893334},{"c":23.81,"h":23.89,"l":23.785,"n":716,"o":23.875,"t":"2026-10-15T17:45:00Z","v":49289,"vw":23.831083},{"c":23.84,"h":23.855,"l":23.785,"n":767,"o":23.815,"t":"2026-10-15T17:50:00Z","v":51078,"vw":23.812777},{"c":23.85,"h":23.88,"l":23.83,"n":863,"o":23.845,"t":"2026-10-15T17:55:00Z","v":57244,"vw":23.857252},{"c":23.805,"h":23.89,"l":23.795,"n":887,"o":23.86,"t":"2026-10-15T18:00:00Z","v":62562,"vw":23.852877},{"c":23.8,"h":23.805,"l":23.72,"n":792,"o":23.805,"t":"2026-10-15T18:05:00Z","v":58418,"vw":23.761392},{"c":23.765,"h":23.83,"l":23.755,"n":546,"o":23.8,"t":"2026-10-15T18:10:00Z","v":37356,"vw":23.787173},{"c":23.775,"h":23.78,"l":23.725,"n":728,"o":23.76,"t":"2026-10-15T18:15:00Z","v":59217,"vw":23.757372},{"c":23.69,"h":23.77,"l":23.64,"n":846,"o":23.77,"t":"2026-10-15T18:20:00Z","v":77054,"vw":23.690641},{"c":23.645,"h":23.71,"l":23.64,"n":823,"o":23.68,"t":"2026-10-15T18:25:00Z","v":71845,"vw":23.678142},{"c":23.64,"h":23.68,"l":23.63,"n":636,"o":23.64,"t":"2026-10-15T18:30:00Z","v":38057,"vw":23.649474},{"c":23.685,"h":23.685,"l":23.645,"n":675,"o":23.65,"t":"2026-10-15T18:35:00Z","v":48417,"vw":23.666628},{"c":23.675,"h":23.72,"l":23.67,"n":665,"o":23.685,"t":"2026-10-15T18:40:00Z","v":52767,"vw":23.697116},{"c":23.642,"h":23.675,"l":23.615,"n":584,"o":23.675,"t":"2026-10-15T18:45:00Z","v":165356,"vw":23.642362},{"c":23.512,"h":23.67,"l":23.51,"n":814,"o":23.645,"t":"2026-10-15T18:50:00Z","v":74162,"vw":23.598883},{"c":23.545,"h":23.55,"l":23.5,"n":747,"o":23.51,"t":"2026-10-15T18:55:00Z","v":56418,"vw":23.528564},{"c":23.615,"h":23.63,"l":23.54,"n":961,"o":23.555,"t":"2026-10-15T19:00:00Z","v":64106,"vw":23.592374},{"c":23.595,"h":23.66,"l":23.565,"n":741,"o":23.615,"t":"2026-10-15T19:05:00Z","v":53853,"vw":23.604403},{"c":23.59,"h":23.6099,"l":23.5275,"n":869,"o":23.595,"t":"2026-10-15T19:10:00Z","v":49719,"vw":23.561315},{"c":23.575,"h":23.595,"l":23.55,"n":770,"o":23.595,"t":"2026-10-15T19:15:00Z","v":50786,"vw":23.566748},{"c":23.5,"h":23.5701,"l":23.49,"n":752,"o":23.5701,"t":"2026-10-15T19:20:00Z","v":55968,"vw":23.524141},{"c":23.395,"h":23.515,"l":23.38,"n":1069,"o":23.51,"t":"2026-10-15T19:25:00Z","v":85340,"vw":23.438892},{"c":23.325,"h":23.46,"l":23.32,"n":1822,"o":23.39,"t":"2026-10-15T19:30:00Z","v":223820,"vw":23.38514},{"c":23.435,"h":23.45,"l":23.3211,"n":973,"o":23.325,"t":"2026-10-15T19:35:00Z","v":75901,"vw":23.387149},{"c":23.47,"h":23.595,"l":23.425,"n":1289,"o":23.435,"t":"2026-10-15T19:40:00Z","v":125726,"vw":23.53},{"c":23.48,"h":23.5,"l":23.445,"n":1059,"o":23.465,"t":"2026-10-15T19:45:00Z","v":76964,"vw":23.478615},{"c":23.48,"h":23.51,"l":23.46,"n":1505,"o":23.475,"t":"2026-10-15T19:50:00Z","v":138418,"vw":23.482872},{"c":23.43,"h":23.535,"l":23.43,"n":4741,"o":23.485,"t":"2026-10-15T19:55:00Z","v":518170,"vw":23.472582},{"c":23.42,"h":23.43,"l":23.42,"n":50,"o":23.43,"t":"2026-10-15T20:00:00Z","v":516828,"vw":23.429951},{"c":23.49,"h":23.53,"l":23.49,"n":8,"o":23.4955,"t":"2026-10-15T20:10:00Z","v":2500,"vw":23.501705},{"c":23.58,"h":23.58,"l":23.531,"n":12,"o":23.57,"t":"2026-10-15T20:25:00Z","v":2938,"vw":23.574656},{"c":23.88,"h":23.88,"l":23.88,"n":11,"o":23.88,"t":"2026-10-15T20:45:00Z","v":1020,"vw":23.88},{"c":23.965,"h":23.965,"l":23.6097,"n":3,"o":23.6097,"t":"2026-10-15T20:55:00Z","v":260,"vw":23.75182},{"c":23.56,"h":23.56,"l":23.56,"n":4,"o":23.56,"t":"2026-10-15T21:00:00Z","v":400,"vw":23.56},{"c":23.8,"h":23.8,"l":23.76,"n":5,"o":23.76,"t":"2026-10-15T21:10:00Z","v":481,"vw":23.774837},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-15T21:15:00Z","v":160,"vw":23.54},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-15T21:20:00Z","v":424,"vw":23.54},{"c":23.65,"h":23.65,"l":23.61,"n":2,"o":23.61,"t":"2026-10-15T21:30:00Z","v":1418,"vw":23.621791},{"c":23.55,"h":23.55,"l":23.55,"n":3,"o":23.55,"t":"2026-10-15T21:35:00Z","v":600,"vw":23.55},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-15T21:40:00Z","v":225,"vw":23.58},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-15T21:50:00Z","v":210,"vw":23.74},{"c":23.8799,"h":23.8799,"l":23.8799,"n":1,"o":23.8799,"t":"2026-10-15T22:00:00Z","v":112,"vw":23.8799},{"c":23.8599,"h":23.8599,"l":23.8599,"n":1,"o":23.8599,"t":"2026-10-15T22:30:00Z","v":200,"vw":23.8599},{"c":23.75,"h":23.78,"l":23.67,"n":6,"o":23.67,"t":"2026-10-15T22:35:00Z","v":1015,"vw":23.7389},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-15T22:40:00Z","v":185,"vw":23.63},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-10-15T22:50:00Z","v":103,"vw":23.86},{"c":23.61,"h":23.7183,"l":23.61,"n":4,"o":23.7183,"t":"2026-10-15T23:40:00Z","v":303,"vw":23.6461},{"c":23.59,"h":23.76,"l":23.59,"n":70,"o":23.76,"t":"2026-10-16T08:00:00Z","v":4888,"vw":23.666129},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-16T08:10:00Z","v":100,"vw":23.73},{"c":23.72,"h":23.72,"l":23.72,"n":10,"o":23.72,"t":"2026-10-16T08:15:00Z","v":306,"vw":23.72},{"c":24.1,"h":24.14,"l":23.81,"n":11,"o":23.81,"t":"2026-10-16T08:20:00Z","v":1000,"vw":23.968421},{"c":23.78,"h":23.79,"l":23.78,"n":5,"o":23.79,"t":"2026-10-16T08:35:00Z","v":1000,"vw":23.787},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-16T09:50:00Z","v":150,"vw":23.9},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T10:05:00Z","v":100,"vw":24.1},{"c":24.06,"h":24.06,"l":24.06,"n":10,"o":24.06,"t":"2026-10-16T10:20:00Z","v":368,"vw":24.06},{"c":24.1,"h":24.1,"l":24.08,"n":20,"o":24.08,"t":"2026-10-16T10:25:00Z","v":2718,"vw":24.092298},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T10:30:00Z","v":100,"vw":24},{"c":24.1,"h":24.1,"l":24,"n":6,"o":24.03,"t":"2026-10-16T10:40:00Z","v":903,"vw":24.033529},{"c":24.03,"h":24.0583,"l":24.02,"n":3,"o":24.02,"t":"2026-10-16T10:45:00Z","v":300,"vw":24.0361},{"c":23.96,"h":24.059,"l":23.96,"n":18,"o":24.02,"t":"2026-10-16T10:50:00Z","v":2123,"vw":24.031392},{"c":24.2,"h":24.2,"l":23.95,"n":11,"o":23.96,"t":"2026-10-16T11:00:00Z","v":3118,"vw":24.103976},{"c":24.11,"h":24.11,"l":24.03,"n":9,"o":24.03,"t":"2026-10-16T11:05:00Z","v":800,"vw":24.087971},{"c":24.02,"h":24.11,"l":23.9927,"n":21,"o":24.11,"t":"2026-10-16T11:10:00Z","v":1767,"vw":24.035447},{"c":24.055,"h":24.055,"l":24.02,"n":12,"o":24.02,"t":"2026-10-16T11:15:00Z","v":1000,"vw":24.0373},{"c":24.0001,"h":24.03,"l":24.0001,"n":18,"o":24.03,"t":"2026-10-16T11:20:00Z","v":1151,"vw":24.011486},{"c":24.02,"h":24.03,"l":23.9901,"n":16,"o":24.0001,"t":"2026-10-16T11:25:00Z","v":1901,"vw":23.998825},{"c":24.07,"h":24.1,"l":24.0301,"n":11,"o":24.08,"t":"2026-10-16T11:30:00Z","v":923,"vw":24.074467},{"c":24.28,"h":24.28,"l":24.06,"n":26,"o":24.07,"t":"2026-10-16T11:35:00Z","v":1570,"vw":24.142236},{"c":24.22,"h":24.47,"l":24.22,"n":3,"o":24.47,"t":"2026-10-16T11:40:00Z","v":1101,"vw":24.242727},{"c":24.12,"h":24.16,"l":24.03,"n":14,"o":24.16,"t":"2026-10-16T11:45:00Z","v":724,"vw":24.118},{"c":24.18,"h":24.2,"l":24.16,"n":7,"o":24.18,"t":"2026-10-16T11:50:00Z","v":435,"vw":24.18},{"c":24.18,"h":24.18,"l":24.1189,"n":6,"o":24.1189,"t":"2026-10-16T11:55:00Z","v":250,"vw":24.14945},{"c":24.21,"h":24.21,"l":24.15,"n":17,"o":24.2002,"t":"2026-10-16T12:00:00Z","v":4582,"vw":24.199408},{"c":24.2,"h":24.24,"l":24.2,"n":10,"o":24.21,"t":"2026-10-16T12:05:00Z","v":899,"vw":24.226374},{"c":24.2379,"h":24.4162,"l":24.2379,"n":2,"o":24.4162,"t":"2026-10-16T12:10:00Z","v":2400,"vw":24.386483},{"c":24.15,"h":24.18,"l":24.15,"n":4,"o":24.18,"t":"2026-10-16T12:20:00Z","v":374,"vw":24.158571},{"c":24.1101,"h":24.12,"l":24.1101,"n":18,"o":24.12,"t":"2026-10-16T12:25:00Z","v":1239,"vw":24.115213},{"c":24.12,"h":24.2,"l":24.1101,"n":17,"o":24.1213,"t":"2026-10-16T12:30:00Z","v":1267,"vw":24.132944},{"c":24.2375,"h":24.2375,"l":24.12,"n":2,"o":24.12,"t":"2026-10-16T12:35:00Z","v":400,"vw":24.208125},{"c":24.1838,"h":24.1838,"l":24.1838,"n":1,"o":24.1838,"t":"2026-10-16T12:40:00Z","v":5000,"vw":24.1838},{"c":24.18,"h":24.18,"l":24.18,"n":3,"o":24.18,"t":"2026-10-16T12:45:00Z","v":1008,"vw":24.18},{"c":24.08,"h":24.14,"l":24.08,"n":23,"o":24.14,"t":"2026-10-16T13:00:00Z","v":1615,"vw":24.101308},{"c":24.04,"h":24.0936,"l":24.04,"n":5,"o":24.0936,"t":"2026-10-16T13:10:00Z","v":408,"vw":24.075733},{"c":24.2,"h":24.2,"l":24.1,"n":6,"o":24.1,"t":"2026-10-16T13:20:00Z","v":772,"vw":24.117808},{"c":24.04,"h":24.285,"l":24.02,"n":89,"o":24.285,"t":"2026-10-16T13:25:00Z","v":4236,"vw":24.048998},{"c":24.22,"h":24.44,"l":23.95,"n":926,"o":24.28,"t":"2026-10-16T13:30:00Z","v":185264,"vw":24.17411},{"c":24.455,"h":24.52,"l":24.27,"n":889,"o":24.27,"t":"2026-10-16T13:35:00Z","v":90755,"vw":24.443775},{"c":24.29,"h":24.455,"l":24.23,"n":920,"o":24.455,"t":"2026-10-16T13:40:00Z","v":76690,"vw":24.328491},{"c":24.18,"h":24.295,"l":24.13,"n":692,"o":24.295,"t":"2026-10-16T13:45:00Z","v":48251,"vw":24.200585},{"c":23.915,"h":24.19,"l":23.88,"n":1585,"o":24.1839,"t":"2026-10-16T13:50:00Z","v":178774,"vw":24.009464},{"c":23.59,"h":23.925,"l":23.57,"n":1081,"o":23.9,"t":"2026-10-16T13:55:00Z","v":105633,"vw":23.720169},{"c":23.775,"h":23.8,"l":23.56,"n":893,"o":23.58,"t":"2026-10-16T14:00:00Z","v":86007,"vw":23.667315},{"c":23.78,"h":23.86,"l":23.72,"n":1300,"o":23.772,"t":"2026-10-16T14:05:00Z","v":143822,"vw":23.795331},{"c":23.815,"h":23.83,"l":23.72,"n":663,"o":23.77,"t":"2026-10-16T14:10:00Z","v":54462,"vw":23.783904},{"c":23.855,"h":23.945,"l":23.82,"n":805,"o":23.82,"t":"2026-10-16T14:15:00Z","v":68464,"vw":23.899348},{"c":23.83,"h":23.865,"l":23.8,"n":588,"o":23.84,"t":"2026-10-16T14:20:00Z","v":45958,"vw":23.826088},{"c":23.93,"h":23.93,"l":23.755,"n":525,"o":23.835,"t":"2026-10-16T14:25:00Z","v":40180,"vw":23.827765},{"c":23.91,"h":23.96,"l":23.9,"n":645,"o":23.93,"t":"2026-10-16T14:30:00Z","v":39737,"vw":23.931866},{"c":23.88,"h":23.92,"l":23.865,"n":484,"o":23.915,"t":"2026-10-16T14:35:00Z","v":31826,"vw":23.897075},{"c":23.855,"h":23.895,"l":23.805,"n":615,"o":23.88,"t":"2026-10-16T14:40:00Z","v":36433,"vw":23.851152},{"c":23.85,"h":23.915,"l":23.8473,"n":437,"o":23.85,"t":"2026-10-16T14:45:00Z","v":31824,"vw":23.883635},{"c":23.76,"h":23.895,"l":23.755,"n":454,"o":23.855,"t":"2026-10-16T14:50:00Z","v":31371,"vw":23.823195},{"c":23.84,"h":23.86,"l":23.725,"n":437,"o":23.755,"t":"2026-10-16T14:55:00Z","v":31235,"vw":23.771382},{"c":23.815,"h":23.855,"l":23.805,"n":348,"o":23.845,"t":"2026-10-16T15:00:00Z","v":22815,"vw":23.827047},{"c":23.78,"h":23.82,"l":23.745,"n":401,"o":23.82,"t":"2026-10-16T15:05:00Z","v":28837,"vw":23.768835},{"c":23.825,"h":23.86,"l":23.78,"n":579,"o":23.78,"t":"2026-10-16T15:10:00Z","v":50706,"vw":23.819308},{"c":23.87,"h":23.87,"l":23.81,"n":760,"o":23.82,"t":"2026-10-16T15:15:00Z","v":66472,"vw":23.849102},{"c":23.895,"h":23.92,"l":23.86,"n":544,"o":23.875,"t":"2026-10-16T15:20:00Z","v":41950,"vw":23.886318},{"c":23.92,"h":23.92,"l":23.84,"n":449,"o":23.895,"t":"2026-10-16T15:25:00Z","v":26184,"vw":23.880685},{"c":23.91,"h":23.9308,"l":23.895,"n":363,"o":23.92,"t":"2026-10-16T15:30:00Z","v":24401,"vw":23.911875},{"c":23.915,"h":23.975,"l":23.89,"n":449,"o":23.905,"t":"2026-10-16T15:35:00Z","v":26141,"vw":23.925148},{"c":23.865,"h":23.925,"l":23.865,"n":394,"o":23.91,"t":"2026-10-16T15:40:00Z","v":24969,"vw":23.898435},{"c":23.875,"h":23.89,"l":23.82,"n":423,"o":23.87,"t":"2026-10-16T15:45:00Z","v":26819,"vw":23.867362},{"c":23.92,"h":23.92,"l":23.855,"n":388,"o":23.875,"t":"2026-10-16T15:50:00Z","v":22132,"vw":23.88201},{"c":23.825,"h":23.935,"l":23.825,"n":429,"o":23.92,"t":"2026-10-16T15:55:00Z","v":34933,"vw":23.879791},{"c":23.78,"h":23.825,"l":23.765,"n":380,"o":23.825,"t":"2026-10-16T16:00:00Z","v":21634,"vw":23.78699},{"c":23.775,"h":23.825,"l":23.775,"n":315,"o":23.78,"t":"2026-10-16T16:05:00Z","v":17669,"vw":23.79866},{"c":23.785,"h":23.81,"l":23.735,"n":678,"o":23.775,"t":"2026-10-16T16:10:00Z","v":62777,"vw":23.76472},{"c":23.88,"h":23.915,"l":23.778,"n":522,"o":23.78,"t":"2026-10-16T16:15:00Z","v":40422,"vw":23.849671},{"c":23.835,"h":23.915,"l":23.83,"n":446,"o":23.888,"t":"2026-10-16T16:20:00Z","v":39312,"vw":23.880988},{"c":23.8,"h":23.84,"l":23.79,"n":573,"o":23.835,"t":"2026-10-16T16:25:00Z","v":67809,"vw":23.809532},{"c":23.755,"h":23.82,"l":23.755,"n":430,"o":23.79,"t":"2026-10-16T16:30:00Z","v":24319,"vw":23.791637},{"c":23.75,"h":23.78,"l":23.735,"n":528,"o":23.755,"t":"2026-10-16T16:35:00Z","v":30972,"vw":23.76008},{"c":23.755,"h":23.79,"l":23.745,"n":337,"o":23.755,"t":"2026-10-16T16:40:00Z","v":16898,"vw":23.766543},{"c":23.688,"h":23.765,"l":23.675,"n":468,"o":23.76,"t":"2026-10-16T16:45:00Z","v":29969,"vw":23.712014},{"c":23.685,"h":23.7092,"l":23.66,"n":410,"o":23.68,"t":"2026-10-16T16:50:00Z","v":45727,"vw":23.683618},{"c":23.675,"h":23.7,"l":23.66,"n":340,"o":23.68,"t":"2026-10-16T16:55:00Z","v":15341,"vw":23.682358},{"c":23.715,"h":23.73,"l":23.68,"n":369,"o":23.68,"t":"2026-10-16T17:00:00Z","v":23694,"vw":23.711704},{"c":23.785,"h":23.795,"l":23.7,"n":492,"o":23.715,"t":"2026-10-16T17:05:00Z","v":35278,"vw":23.739926},{"c":23.785,"h":23.805,"l":23.775,"n":324,"o":23.78,"t":"2026-10-16T17:10:00Z","v":18609,"vw":23.791772},{"c":23.81,"h":23.87,"l":23.785,"n":634,"o":23.79,"t":"2026-10-16T17:15:00Z","v":53710,"vw":23.833579},{"c":23.795,"h":23.81,"l":23.785,"n":382,"o":23.805,"t":"2026-10-16T17:20:00Z","v":23683,"vw":23.799704},{"c":23.79,"h":23.815,"l":23.77,"n":318,"o":23.8,"t":"2026-10-16T17:25:00Z","v":21383,"vw":23.798013},{"c":23.735,"h":23.825,"l":23.73,"n":493,"o":23.785,"t":"2026-10-16T17:30:00Z","v":51069,"vw":23.766825},{"c":23.705,"h":23.74,"l":23.67,"n":384,"o":23.73,"t":"2026-10-16T17:35:00Z","v":29833,"vw":23.704916},{"c":23.7,"h":23.71,"l":23.635,"n":499,"o":23.705,"t":"2026-10-16T17:40:00Z","v":42611,"vw":23.668488},{"c":23.675,"h":23.75,"l":23.67,"n":319,"o":23.69,"t":"2026-10-16T17:45:00Z","v":19307,"vw":23.727951},{"c":23.65,"h":23.695,"l":23.65,"n":335,"o":23.6745,"t":"2026-10-16T17:50:00Z","v":25489,"vw":23.672179},{"c":23.605,"h":23.65,"l":23.59,"n":913,"o":23.645,"t":"2026-10-16T17:55:00Z","v":144038,"vw":23.60559},{"c":23.585,"h":23.635,"l":23.545,"n":1103,"o":23.6,"t":"2026-10-16T18:00:00Z","v":123777,"vw":23.569277},{"c":23.585,"h":23.595,"l":23.57,"n":345,"o":23.585,"t":"2026-10-16T18:05:00Z","v":17425,"vw":23.585291},{"c":23.605,"h":23.63,"l":23.53,"n":606,"o":23.595,"t":"2026-10-16T18:10:00Z","v":46171,"vw":23.5721},{"c":23.675,"h":23.685,"l":23.61,"n":452,"o":23.61,"t":"2026-10-16T18:15:00Z","v":29701,"vw":23.655975},{"c":23.69,"h":23.715,"l":23.675,"n":436,"o":23.675,"t":"2026-10-16T18:20:00Z","v":31920,"vw":23.694626},{"c":23.7,"h":23.715,"l":23.68,"n":406,"o":23.695,"t":"2026-10-16T18:25:00Z","v":28979,"vw":23.699564},{"c":23.705,"h":23.74,"l":23.69,"n":385,"o":23.69,"t":"2026-10-16T18:30:00Z","v":21478,"vw":23.71027},{"c":23.65,"h":23.715,"l":23.635,"n":436,"o":23.71,"t":"2026-10-16T18:35:00Z","v":44953,"vw":23.679861},{"c":23.625,"h":23.65,"l":23.615,"n":349,"o":23.65,"t":"2026-10-16T18:40:00Z","v":20335,"vw":23.632528},{"c":23.625,"h":23.66,"l":23.6,"n":428,"o":23.625,"t":"2026-10-16T18:45:00Z","v":32048,"vw":23.626173},{"c":23.595,"h":23.625,"l":23.575,"n":357,"o":23.625,"t":"2026-10-16T18:50:00Z","v":25397,"vw":23.59919},{"c":23.625,"h":23.645,"l":23.565,"n":530,"o":23.6,"t":"2026-10-16T18:55:00Z","v":36132,"vw":23.596056},{"c":23.6,"h":23.67,"l":23.595,"n":554,"o":23.62,"t":"2026-10-16T19:00:00Z","v":34296,"vw":23.631466},{"c":23.585,"h":23.595,"l":23.55,"n":407,"o":23.595,"t":"2026-10-16T19:05:00Z","v":22630,"vw":23.571884},{"c":23.595,"h":23.62,"l":23.555,"n":520,"o":23.585,"t":"2026-10-16T19:10:00Z","v":31478,"vw":23.590854},{"c":23.585,"h":23.63,"l":23.58,"n":391,"o":23.61,"t":"2026-10-16T19:15:00Z","v":25250,"vw":23.604835},{"c":23.58,"h":23.58,"l":23.55,"n":517,"o":23.58,"t":"2026-10-16T19:20:00Z","v":55150,"vw":23.560184},{"c":23.55,"h":23.6,"l":23.55,"n":654,"o":23.58,"t":"2026-10-16T19:25:00Z","v":47231,"vw":23.569978},{"c":23.565,"h":23.596,"l":23.53,"n":560,"o":23.55,"t":"2026-10-16T19:30:00Z","v":38201,"vw":23.565478},{"c":23.65,"h":23.655,"l":23.55,"n":900,"o":23.565,"t":"2026-10-16T19:35:00Z","v":80402,"vw":23.605113},{"c":23.635,"h":23.665,"l":23.615,"n":734,"o":23.66,"t":"2026-10-16T19:40:00Z","v":58561,"vw":23.644868},{"c":23.59,"h":23.65,"l":23.565,"n":1026,"o":23.635,"t":"2026-10-16T19:45:00Z","v":108363,"vw":23.607767},{"c":23.565,"h":23.645,"l":23.565,"n":1327,"o":23.585,"t":"2026-10-16T19:50:00Z","v":135264,"vw":23.611511},{"c":23.59,"h":23.625,"l":23.545,"n":3869,"o":23.565,"t":"2026-10-16T19:55:00Z","v":463500,"vw":23.571643},{"c":23.62,"h":23.62,"l":23.6,"n":37,"o":23.6,"t":"2026-10-16T20:00:00Z","v":845953,"vw":23.600009},{"c":23.8006,"h":23.8006,"l":23.8006,"n":1,"o":23.8006,"t":"2026-10-16T20:20:00Z","v":100,"vw":23.8006},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-16T20:25:00Z","v":100,"vw":23.5},{"c":23.81,"h":24.117,"l":23.81,"n":4,"o":24.117,"t":"2026-10-16T20:30:00Z","v":600,"vw":24.046154},{"c":23.88,"h":23.88,"l":23.82,"n":5,"o":23.82,"t":"2026-10-16T20:55:00Z","v":560,"vw":23.849469},{"c":23.6,"h":23.62,"l":23.6,"n":33,"o":23.62,"t":"2026-10-16T21:20:00Z","v":2503,"vw":23.603503},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-16T21:30:00Z","v":139,"vw":23.59},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-16T23:30:00Z","v":300,"vw":23.61},{"c":23.61,"h":23.62,"l":23.53,"n":30,"o":23.53,"t":"2026-10-19T08:00:00Z","v":2786,"vw":23.607547},{"c":23.63,"h":23.63,"l":23.63,"n":2,"o":23.63,"t":"2026-10-19T08:25:00Z","v":105,"vw":23.63},{"c":23.62,"h":23.63,"l":23.62,"n":7,"o":23.63,"t":"2026-10-19T10:10:00Z","v":922,"vw":23.624286},{"c":23.935,"h":23.935,"l":23.935,"n":5,"o":23.935,"t":"2026-10-19T11:05:00Z","v":428,"vw":23.935},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-19T11:15:00Z","v":100,"vw":23.99},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-19T11:25:00Z","v":103,"vw":23.95},{"c":23.77,"h":23.8,"l":23.77,"n":11,"o":23.8,"t":"2026-10-19T11:40:00Z","v":1728,"vw":23.794802},{"c":23.79,"h":23.79,"l":23.725,"n":8,"o":23.7812,"t":"2026-10-19T11:50:00Z","v":1032,"vw":23.772113},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-19T11:55:00Z","v":200,"vw":23.7},{"c":23.69,"h":23.725,"l":23.69,"n":7,"o":23.725,"t":"2026-10-19T12:00:00Z","v":1000,"vw":23.705556},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-19T12:10:00Z","v":124,"vw":23.79},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-19T12:35:00Z","v":500,"vw":23.8},{"c":23.7,"h":23.79,"l":23.7,"n":4,"o":23.79,"t":"2026-10-19T12:50:00Z","v":4336,"vw":23.706974},{"c":23.73,"h":23.73,"l":23.73,"n":4,"o":23.73,"t":"2026-10-19T12:55:00Z","v":250,"vw":23.73},{"c":23.7866,"h":23.7866,"l":23.74,"n":5,"o":23.74,"t":"2026-10-19T13:00:00Z","v":494,"vw":23.760665},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-19T13:10:00Z","v":200,"vw":23.69},{"c":23.62,"h":23.719,"l":23.61,"n":52,"o":23.68,"t":"2026-10-19T13:25:00Z","v":18591,"vw":23.627667},{"c":23.875,"h":23.975,"l":23.68,"n":550,"o":23.69,"t":"2026-10-19T13:30:00Z","v":120534,"vw":23.727804},{"c":23.78,"h":23.89,"l":23.7,"n":376,"o":23.89,"t":"2026-10-19T13:35:00Z","v":32191,"vw":23.758913},{"c":23.81,"h":23.82,"l":23.6,"n":605,"o":23.78,"t":"2026-10-19T13:40:00Z","v":91000,"vw":23.685462},{"c":23.92,"h":23.93,"l":23.79,"n":506,"o":23.79,"t":"2026-10-19T13:45:00Z","v":74547,"vw":23.831537},{"c":24.055,"h":24.1,"l":23.92,"n":1009,"o":23.92,"t":"2026-10-19T13:50:00Z","v":92536,"vw":24.039627},{"c":23.92,"h":24.15,"l":23.88,"n":973,"o":24.05,"t":"2026-10-19T13:55:00Z","v":100189,"vw":23.973305},{"c":23.82,"h":24.004,"l":23.78,"n":837,"o":23.93,"t":"2026-10-19T14:00:00Z","v":86164,"vw":23.898389},{"c":23.515,"h":23.82,"l":23.482,"n":875,"o":23.82,"t":"2026-10-19T14:05:00Z","v":81433,"vw":23.625886},{"c":23.41,"h":23.52,"l":23.38,"n":740,"o":23.51,"t":"2026-10-19T14:10:00Z","v":97017,"vw":23.451838},{"c":23.4799,"h":23.52,"l":23.39,"n":1004,"o":23.4,"t":"2026-10-19T14:15:00Z","v":132909,"vw":23.443303},{"c":23.6,"h":23.63,"l":23.465,"n":998,"o":23.47,"t":"2026-10-19T14:20:00Z","v":128132,"vw":23.513139},{"c":23.64,"h":23.65,"l":23.56,"n":685,"o":23.61,"t":"2026-10-19T14:25:00Z","v":85048,"vw":23.607109},{"c":23.7157,"h":23.73,"l":23.625,"n":731,"o":23.645,"t":"2026-10-19T14:30:00Z","v":74842,"vw":23.67579},{"c":23.605,"h":23.745,"l":23.59,"n":585,"o":23.72,"t":"2026-10-19T14:35:00Z","v":51913,"vw":23.671704},{"c":23.625,"h":23.645,"l":23.59,"n":587,"o":23.605,"t":"2026-10-19T14:40:00Z","v":46185,"vw":23.615112},{"c":23.655,"h":23.675,"l":23.61,"n":586,"o":23.625,"t":"2026-10-19T14:45:00Z","v":55722,"vw":23.643237},{"c":23.645,"h":23.715,"l":23.645,"n":448,"o":23.66,"t":"2026-10-19T14:50:00Z","v":40169,"vw":23.684829},{"c":23.715,"h":23.73,"l":23.645,"n":556,"o":23.645,"t":"2026-10-19T14:55:00Z","v":49418,"vw":23.678167},{"c":23.57,"h":23.715,"l":23.51,"n":628,"o":23.715,"t":"2026-10-19T15:00:00Z","v":77763,"vw":23.619318},{"c":23.535,"h":23.605,"l":23.53,"n":830,"o":23.565,"t":"2026-10-19T15:05:00Z","v":82400,"vw":23.560633},{"c":23.525,"h":23.565,"l":23.512,"n":487,"o":23.535,"t":"2026-10-19T15:10:00Z","v":38597,"vw":23.542882},{"c":23.51,"h":23.525,"l":23.46,"n":598,"o":23.525,"t":"2026-10-19T15:15:00Z","v":46464,"vw":23.483825},{"c":23.5,"h":23.53,"l":23.465,"n":443,"o":23.51,"t":"2026-10-19T15:20:00Z","v":38871,"vw":23.487266},{"c":23.605,"h":23.605,"l":23.5,"n":623,"o":23.5,"t":"2026-10-19T15:25:00Z","v":56829,"vw":23.566369},{"c":23.46,"h":23.595,"l":23.44,"n":405,"o":23.595,"t":"2026-10-19T15:30:00Z","v":30356,"vw":23.518171},{"c":23.495,"h":23.5,"l":23.45,"n":392,"o":23.455,"t":"2026-10-19T15:35:00Z","v":26622,"vw":23.471785},{"c":23.445,"h":23.525,"l":23.43,"n":545,"o":23.49,"t":"2026-10-19T15:40:00Z","v":39467,"vw":23.47718},{"c":23.42,"h":23.445,"l":23.41,"n":461,"o":23.43,"t":"2026-10-19T15:45:00Z","v":33046,"vw":23.421323},{"c":23.44,"h":23.465,"l":23.405,"n":431,"o":23.425,"t":"2026-10-19T15:50:00Z","v":30371,"vw":23.434587},{"c":23.3,"h":23.44,"l":23.28,"n":712,"o":23.435,"t":"2026-10-19T15:55:00Z","v":78638,"vw":23.350511},{"c":23.295,"h":23.305,"l":23.2599,"n":509,"o":23.3,"t":"2026-10-19T16:00:00Z","v":43578,"vw":23.280415},{"c":23.175,"h":23.295,"l":23.14,"n":1045,"o":23.295,"t":"2026-10-19T16:05:00Z","v":123131,"vw":23.188794},{"c":23.19,"h":23.2,"l":23.12,"n":641,"o":23.18,"t":"2026-10-19T16:10:00Z","v":60908,"vw":23.164657},{"c":23.175,"h":23.22,"l":23.15,"n":718,"o":23.1967,"t":"2026-10-19T16:15:00Z","v":73515,"vw":23.189204},{"c":23.12,"h":23.195,"l":23.09,"n":636,"o":23.175,"t":"2026-10-19T16:20:00Z","v":51721,"vw":23.15246},{"c":23.115,"h":23.145,"l":23.095,"n":506,"o":23.12,"t":"2026-10-19T16:25:00Z","v":47384,"vw":23.121735},{"c":23.035,"h":23.125,"l":23.03,"n":488,"o":23.11,"t":"2026-10-19T16:30:00Z","v":38820,"vw":23.073203},{"c":22.9679,"h":23.04,"l":22.955,"n":696,"o":23.025,"t":"2026-10-19T16:35:00Z","v":83825,"vw":22.989449},{"c":23.005,"h":23.025,"l":22.96,"n":422,"o":22.965,"t":"2026-10-19T16:40:00Z","v":36687,"vw":22.999807},{"c":23.0401,"h":23.08,"l":22.995,"n":658,"o":23.005,"t":"2026-10-19T16:45:00Z","v":65279,"vw":23.034079},{"c":23.045,"h":23.085,"l":23.045,"n":455,"o":23.045,"t":"2026-10-19T16:50:00Z","v":42966,"vw":23.070049},{"c":23.005,"h":23.08,"l":23,"n":446,"o":23.045,"t":"2026-10-19T16:55:00Z","v":36343,"vw":23.044311},{"c":23.005,"h":23.015,"l":22.94,"n":600,"o":23.0051,"t":"2026-10-19T17:00:00Z","v":74001,"vw":22.989085},{"c":22.925,"h":23.015,"l":22.9225,"n":576,"o":23.01,"t":"2026-10-19T17:05:00Z","v":76170,"vw":22.967814},{"c":22.775,"h":22.925,"l":22.765,"n":917,"o":22.91,"t":"2026-10-19T17:10:00Z","v":117396,"vw":22.854196},{"c":22.785,"h":22.89,"l":22.7713,"n":1057,"o":22.7751,"t":"2026-10-19T17:15:00Z","v":136663,"vw":22.826181},{"c":22.86,"h":22.86,"l":22.775,"n":390,"o":22.785,"t":"2026-10-19T17:20:00Z","v":34082,"vw":22.811214},{"c":22.74,"h":22.865,"l":22.73,"n":609,"o":22.86,"t":"2026-10-19T17:25:00Z","v":50051,"vw":22.800056},{"c":22.79,"h":22.795,"l":22.705,"n":527,"o":22.73,"t":"2026-10-19T17:30:00Z","v":52972,"vw":22.752984},{"c":22.77,"h":22.78,"l":22.74,"n":435,"o":22.78,"t":"2026-10-19T17:35:00Z","v":33532,"vw":22.757364},{"c":22.74,"h":22.775,"l":22.735,"n":459,"o":22.775,"t":"2026-10-19T17:40:00Z","v":36672,"vw":22.746798},{"c":22.7423,"h":22.775,"l":22.7205,"n":458,"o":22.74,"t":"2026-10-19T17:45:00Z","v":31888,"vw":22.748085},{"c":22.625,"h":22.76,"l":22.59,"n":1999,"o":22.74,"t":"2026-10-19T17:50:00Z","v":170193,"vw":22.670595},{"c":22.57,"h":22.635,"l":22.535,"n":850,"o":22.63,"t":"2026-10-19T17:55:00Z","v":136175,"vw":22.585032},{"c":22.555,"h":22.635,"l":22.53,"n":621,"o":22.565,"t":"2026-10-19T18:00:00Z","v":50420,"vw":22.565321},{"c":22.675,"h":22.705,"l":22.545,"n":523,"o":22.555,"t":"2026-10-19T18:05:00Z","v":61371,"vw":22.620251},{"c":22.605,"h":22.67,"l":22.58,"n":901,"o":22.67,"t":"2026-10-19T18:10:00Z","v":93510,"vw":22.6199},{"c":22.5011,"h":22.635,"l":22.49,"n":1050,"o":22.61,"t":"2026-10-19T18:15:00Z","v":141730,"vw":22.561902},{"c":22.505,"h":22.52,"l":22.46,"n":681,"o":22.5,"t":"2026-10-19T18:20:00Z","v":83884,"vw":22.490428},{"c":22.39,"h":22.53,"l":22.365,"n":912,"o":22.505,"t":"2026-10-19T18:25:00Z","v":120102,"vw":22.451731},{"c":22.605,"h":22.605,"l":22.385,"n":1035,"o":22.385,"t":"2026-10-19T18:30:00Z","v":91235,"vw":22.478769},{"c":22.64,"h":22.65,"l":22.53,"n":805,"o":22.61,"t":"2026-10-19T18:35:00Z","v":99623,"vw":22.583933},{"c":22.725,"h":22.735,"l":22.645,"n":1180,"o":22.645,"t":"2026-10-19T18:40:00Z","v":188311,"vw":22.69933},{"c":22.745,"h":22.785,"l":22.7,"n":812,"o":22.725,"t":"2026-10-19T18:45:00Z","v":77484,"vw":22.7433},{"c":22.805,"h":22.805,"l":22.71,"n":690,"o":22.7448,"t":"2026-10-19T18:50:00Z","v":76226,"vw":22.750025},{"c":22.805,"h":22.835,"l":22.77,"n":608,"o":22.805,"t":"2026-10-19T18:55:00Z","v":80551,"vw":22.801645},{"c":22.8,"h":22.825,"l":22.77,"n":796,"o":22.8,"t":"2026-10-19T19:00:00Z","v":84098,"vw":22.796197},{"c":22.805,"h":22.84,"l":22.775,"n":662,"o":22.795,"t":"2026-10-19T19:05:00Z","v":70281,"vw":22.805793},{"c":22.75,"h":22.805,"l":22.685,"n":694,"o":22.805,"t":"2026-10-19T19:10:00Z","v":68868,"vw":22.740452},{"c":22.765,"h":22.765,"l":22.68,"n":875,"o":22.745,"t":"2026-10-19T19:15:00Z","v":85692,"vw":22.716838},{"c":22.725,"h":22.7826,"l":22.68,"n":677,"o":22.77,"t":"2026-10-19T19:20:00Z","v":55395,"vw":22.733011},{"c":22.815,"h":22.815,"l":22.725,"n":790,"o":22.725,"t":"2026-10-19T19:25:00Z","v":67594,"vw":22.775235},{"c":22.945,"h":22.975,"l":22.785,"n":1038,"o":22.82,"t":"2026-10-19T19:30:00Z","v":89773,"vw":22.876202},{"c":22.985,"h":22.99,"l":22.91,"n":793,"o":22.95,"t":"2026-10-19T19:35:00Z","v":70020,"vw":22.952647},{"c":22.955,"h":22.995,"l":22.955,"n":974,"o":22.99,"t":"2026-10-19T19:40:00Z","v":92660,"vw":22.977985},{"c":22.97,"h":23.03,"l":22.945,"n":1268,"o":22.9524,"t":"2026-10-19T19:45:00Z","v":147827,"vw":22.976556},{"c":22.945,"h":22.985,"l":22.915,"n":1009,"o":22.97,"t":"2026-10-19T19:50:00Z","v":91928,"vw":22.953615},{"c":23.04,"h":23.07,"l":22.945,"n":4049,"o":22.945,"t":"2026-10-19T19:55:00Z","v":419600,"vw":23.0361},{"c":23.27,"h":23.27,"l":23.03,"n":52,"o":23.035,"t":"2026-10-19T20:00:00Z","v":484485,"vw":23.030272},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-19T20:10:00Z","v":110,"vw":23},{"c":23.04,"h":23.04,"l":23.04,"n":9,"o":23.04,"t":"2026-10-19T20:25:00Z","v":523,"vw":23.04},{"c":23.0418,"h":23.0418,"l":23.03,"n":3,"o":23.03,"t":"2026-10-19T20:30:00Z","v":336,"vw":23.037759},{"c":23.0756,"h":23.0756,"l":23.0756,"n":3,"o":23.0756,"t":"2026-10-19T20:35:00Z","v":5030,"vw":23.0756},{"c":23.253,"h":23.253,"l":23.253,"n":1,"o":23.253,"t":"2026-10-19T20:50:00Z","v":100,"vw":23.253},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-19T20:55:00Z","v":220,"vw":23.13},{"c":23.11,"h":23.11,"l":23.0508,"n":2,"o":23.0508,"t":"2026-10-19T21:10:00Z","v":225,"vw":23.077111},{"c":23.04,"h":23.04,"l":23.04,"n":2,"o":23.04,"t":"2026-10-19T21:30:00Z","v":250,"vw":23.04},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-19T21:40:00Z","v":1000,"vw":23.07},{"c":23.0069,"h":23.0069,"l":23.0069,"n":1,"o":23.0069,"t":"2026-10-19T22:00:00Z","v":250,"vw":23.0069},{"c":23.0053,"h":23.0053,"l":23.0053,"n":1,"o":23.0053,"t":"2026-10-19T22:15:00Z","v":100,"vw":23.0053},{"c":23.0139,"h":23.08,"l":23.0139,"n":7,"o":23.0761,"t":"2026-10-19T22:25:00Z","v":1300,"vw":23.051644},{"c":23.0834,"h":23.0834,"l":23.0834,"n":1,"o":23.0834,"t":"2026-10-19T22:40:00Z","v":200,"vw":23.0834},{"c":23.0401,"h":23.0401,"l":23.04,"n":2,"o":23.04,"t":"2026-10-19T23:20:00Z","v":200,"vw":23.04005},{"c":23.05,"h":23.05,"l":23.05,"n":7,"o":23.05,"t":"2026-10-19T23:30:00Z","v":106,"vw":23.05},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-19T23:35:00Z","v":121,"vw":23.04},{"c":22.89,"h":23.08,"l":22.89,"n":25,"o":23.08,"t":"2026-10-20T08:00:00Z","v":2846,"vw":22.974197},{"c":23.04,"h":23.04,"l":23.04,"n":3,"o":23.04,"t":"2026-10-20T08:25:00Z","v":5167,"vw":23.04},{"c":23.07,"h":23.08,"l":23.07,"n":3,"o":23.08,"t":"2026-10-20T08:55:00Z","v":310,"vw":23.076667},{"c":23.03,"h":23.07,"l":23.03,"n":12,"o":23.07,"t":"2026-10-20T09:15:00Z","v":1444,"vw":23.054058},{"c":23.05,"h":23.06,"l":23.05,"n":5,"o":23.06,"t":"2026-10-20T09:35:00Z","v":541,"vw":23.057183},{"c":23.03,"h":23.03,"l":23.03,"n":3,"o":23.03,"t":"2026-10-20T09:45:00Z","v":102,"vw":23.03},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-20T10:10:00Z","v":406,"vw":23},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-20T10:55:00Z","v":378,"vw":22.9},{"c":22.87,"h":23.04,"l":22.87,"n":11,"o":23.04,"t":"2026-10-20T11:00:00Z","v":715,"vw":22.963903},{"c":22.8372,"h":22.8372,"l":22.8372,"n":1,"o":22.8372,"t":"2026-10-20T11:20:00Z","v":2000,"vw":22.8372},{"c":22.94,"h":22.94,"l":22.935,"n":2,"o":22.935,"t":"2026-10-20T11:30:00Z","v":1013,"vw":22.939013},{"c":22.85,"h":23,"l":22.85,"n":193,"o":22.95,"t":"2026-10-20T12:00:00Z","v":16753,"vw":22.969288},{"c":22.83,"h":22.83,"l":22.83,"n":4,"o":22.83,"t":"2026-10-20T12:15:00Z","v":174,"vw":22.83},{"c":22.71,"h":22.83,"l":22.71,"n":7,"o":22.83,"t":"2026-10-20T12:25:00Z","v":775,"vw":22.796072},{"c":22.7887,"h":22.7887,"l":22.7887,"n":1,"o":22.7887,"t":"2026-10-20T12:30:00Z","v":100,"vw":22.7887},{"c":22.81,"h":22.82,"l":22.81,"n":2,"o":22.82,"t":"2026-10-20T12:35:00Z","v":441,"vw":22.815669},{"c":22.81,"h":22.81,"l":22.8,"n":3,"o":22.8,"t":"2026-10-20T12:55:00Z","v":800,"vw":22.8025},{"c":22.8004,"h":22.84,"l":22.8004,"n":2,"o":22.84,"t":"2026-10-20T13:00:00Z","v":1075,"vw":22.807804},{"c":22.85,"h":22.85,"l":22.85,"n":5,"o":22.85,"t":"2026-10-20T13:05:00Z","v":5365,"vw":22.85},{"c":22.895,"h":22.9,"l":22.83,"n":10,"o":22.9,"t":"2026-10-20T13:25:00Z","v":811,"vw":22.883774},{"c":23.195,"h":23.25,"l":22.89,"n":684,"o":22.94,"t":"2026-10-20T13:30:00Z","v":112374,"vw":22.98983},{"c":23,"h":23.27,"l":23,"n":533,"o":23.195,"t":"2026-10-20T13:35:00Z","v":43500,"vw":23.112927},{"c":23.22,"h":23.25,"l":22.97,"n":356,"o":22.98,"t":"2026-10-20T13:40:00Z","v":58154,"vw":23.146827},{"c":23.05,"h":23.3,"l":22.97,"n":734,"o":23.21,"t":"2026-10-20T13:45:00Z","v":95207,"vw":23.138311},{"c":23.045,"h":23.08,"l":23,"n":495,"o":23.05,"t":"2026-10-20T13:50:00Z","v":52270,"vw":23.043032},{"c":23.145,"h":23.145,"l":23,"n":719,"o":23.055,"t":"2026-10-20T13:55:00Z","v":83979,"vw":23.068039},{"c":23.29,"h":23.315,"l":23.06,"n":869,"o":23.14,"t":"2026-10-20T14:00:00Z","v":82494,"vw":23.178252},{"c":23.31,"h":23.42,"l":23.28,"n":737,"o":23.295,"t":"2026-10-20T14:05:00Z","v":64244,"vw":23.3633},{"c":23.385,"h":23.405,"l":23.29,"n":805,"o":23.305,"t":"2026-10-20T14:10:00Z","v":68526,"vw":23.358171},{"c":23.42,"h":23.44,"l":23.32,"n":714,"o":23.38,"t":"2026-10-20T14:15:00Z","v":68452,"vw":23.382013},{"c":23.31,"h":23.51,"l":23.31,"n":909,"o":23.43,"t":"2026-10-20T14:20:00Z","v":87406,"vw":23.430988},{"c":23.13,"h":23.35,"l":23.125,"n":1292,"o":23.306,"t":"2026-10-20T14:25:00Z","v":162720,"vw":23.274204},{"c":23.11,"h":23.155,"l":23.05,"n":883,"o":23.13,"t":"2026-10-20T14:30:00Z","v":94213,"vw":23.098842},{"c":23.195,"h":23.21,"l":23.075,"n":855,"o":23.1,"t":"2026-10-20T14:35:00Z","v":119809,"vw":23.122602},{"c":22.99,"h":23.1901,"l":22.955,"n":970,"o":23.1901,"t":"2026-10-20T14:40:00Z","v":114828,"vw":23.028577},{"c":22.985,"h":23.03,"l":22.875,"n":847,"o":22.991,"t":"2026-10-20T14:45:00Z","v":116606,"vw":22.957224},{"c":22.86,"h":22.995,"l":22.84,"n":842,"o":22.985,"t":"2026-10-20T14:50:00Z","v":83242,"vw":22.913247},{"c":22.9,"h":22.945,"l":22.785,"n":1104,"o":22.865,"t":"2026-10-20T14:55:00Z","v":129716,"vw":22.860856},{"c":22.835,"h":22.955,"l":22.83,"n":832,"o":22.895,"t":"2026-10-20T15:00:00Z","v":119920,"vw":22.894555},{"c":22.78,"h":22.83,"l":22.735,"n":907,"o":22.83,"t":"2026-10-20T15:05:00Z","v":104416,"vw":22.782163},{"c":22.855,"h":22.955,"l":22.755,"n":1600,"o":22.77,"t":"2026-10-20T15:10:00Z","v":158216,"vw":22.854618},{"c":22.855,"h":22.915,"l":22.855,"n":457,"o":22.855,"t":"2026-10-20T15:15:00Z","v":32961,"vw":22.883809},{"c":22.915,"h":22.94,"l":22.86,"n":881,"o":22.86,"t":"2026-10-20T15:20:00Z","v":95678,"vw":22.887164},{"c":22.995,"h":23,"l":22.9,"n":540,"o":22.91,"t":"2026-10-20T15:25:00Z","v":44272,"vw":22.955644},{"c":22.965,"h":23,"l":22.935,"n":460,"o":23,"t":"2026-10-20T15:30:00Z","v":35504,"vw":22.971256},{"c":22.945,"h":23.01,"l":22.94,"n":404,"o":22.97,"t":"2026-10-20T15:35:00Z","v":29634,"vw":22.970834},{"c":23.03,"h":23.07,"l":22.945,"n":543,"o":22.95,"t":"2026-10-20T15:40:00Z","v":61376,"vw":23.013135},{"c":23.01,"h":23.03,"l":22.975,"n":348,"o":23.02,"t":"2026-10-20T15:45:00Z","v":28017,"vw":23.001138},{"c":23.045,"h":23.07,"l":23.0013,"n":444,"o":23.015,"t":"2026-10-20T15:50:00Z","v":29204,"vw":23.038337},{"c":23.085,"h":23.095,"l":23.045,"n":371,"o":23.045,"t":"2026-10-20T15:55:00Z","v":26725,"vw":23.069382},{"c":23.095,"h":23.105,"l":23.05,"n":396,"o":23.09,"t":"2026-10-20T16:00:00Z","v":32741,"vw":23.075984},{"c":23.105,"h":23.125,"l":23.075,"n":417,"o":23.095,"t":"2026-10-20T16:05:00Z","v":32275,"vw":23.095468},{"c":23.135,"h":23.15,"l":23.075,"n":363,"o":23.1,"t":"2026-10-20T16:10:00Z","v":26151,"vw":23.117097},{"c":23.15,"h":23.165,"l":23.125,"n":458,"o":23.1391,"t":"2026-10-20T16:15:00Z","v":35187,"vw":23.147642},{"c":23.195,"h":23.195,"l":23.145,"n":520,"o":23.152,"t":"2026-10-20T16:20:00Z","v":33925,"vw":23.166407},{"c":23.205,"h":23.225,"l":23.165,"n":757,"o":23.2,"t":"2026-10-20T16:25:00Z","v":73433,"vw":23.194511},{"c":23.21,"h":23.23,"l":23.175,"n":461,"o":23.2,"t":"2026-10-20T16:30:00Z","v":34260,"vw":23.204054},{"c":23.15,"h":23.215,"l":23.125,"n":471,"o":23.21,"t":"2026-10-20T16:35:00Z","v":46827,"vw":23.172454},{"c":23.175,"h":23.175,"l":23.1226,"n":368,"o":23.15,"t":"2026-10-20T16:40:00Z","v":32227,"vw":23.151206},{"c":23.13,"h":23.175,"l":23.07,"n":711,"o":23.175,"t":"2026-10-20T16:45:00Z","v":69998,"vw":23.127827},{"c":23.17,"h":23.17,"l":23.115,"n":364,"o":23.12,"t":"2026-10-20T16:50:00Z","v":51090,"vw":23.124097},{"c":23.125,"h":23.195,"l":23.125,"n":293,"o":23.17,"t":"2026-10-20T16:55:00Z","v":13240,"vw":23.173523},{"c":23.09,"h":23.12,"l":23.02,"n":724,"o":23.12,"t":"2026-10-20T17:00:00Z","v":86445,"vw":23.054691},{"c":23.105,"h":23.115,"l":23.085,"n":322,"o":23.1,"t":"2026-10-20T17:05:00Z","v":21266,"vw":23.104134},{"c":23.185,"h":23.185,"l":23.1,"n":482,"o":23.1,"t":"2026-10-20T17:10:00Z","v":39773,"vw":23.153988},{"c":23.16,"h":23.24,"l":23.155,"n":527,"o":23.185,"t":"2026-10-20T17:15:00Z","v":48302,"vw":23.204547},{"c":23.18,"h":23.195,"l":23.145,"n":287,"o":23.165,"t":"2026-10-20T17:20:00Z","v":19644,"vw":23.159602},{"c":23.185,"h":23.215,"l":23.175,"n":319,"o":23.19,"t":"2026-10-20T17:25:00Z","v":19612,"vw":23.195437},{"c":23.215,"h":23.215,"l":23.18,"n":433,"o":23.185,"t":"2026-10-20T17:30:00Z","v":29706,"vw":23.19896},{"c":23.27,"h":23.305,"l":23.22,"n":369,"o":23.22,"t":"2026-10-20T17:35:00Z","v":30257,"vw":23.260044},{"c":23.3,"h":23.305,"l":23.27,"n":456,"o":23.28,"t":"2026-10-20T17:40:00Z","v":36411,"vw":23.28606},{"c":23.285,"h":23.295,"l":23.26,"n":343,"o":23.295,"t":"2026-10-20T17:45:00Z","v":20069,"vw":23.281103},{"c":23.235,"h":23.295,"l":23.235,"n":270,"o":23.285,"t":"2026-10-20T17:50:00Z","v":15517,"vw":23.258566},{"c":23.255,"h":23.255,"l":23.22,"n":365,"o":23.235,"t":"2026-10-20T17:55:00Z","v":22020,"vw":23.235359},{"c":23.3576,"h":23.3576,"l":23.245,"n":572,"o":23.25,"t":"2026-10-20T18:00:00Z","v":43976,"vw":23.308355},{"c":23.4399,"h":23.4477,"l":23.345,"n":496,"o":23.355,"t":"2026-10-20T18:05:00Z","v":41976,"vw":23.390888},{"c":23.385,"h":23.46,"l":23.365,"n":386,"o":23.44,"t":"2026-10-20T18:10:00Z","v":30166,"vw":23.413335},{"c":23.36,"h":23.395,"l":23.355,"n":335,"o":23.385,"t":"2026-10-20T18:15:00Z","v":34427,"vw":23.373259},{"c":23.385,"h":23.395,"l":23.35,"n":409,"o":23.35,"t":"2026-10-20T18:20:00Z","v":29644,"vw":23.36277},{"c":23.335,"h":23.39,"l":23.33,"n":398,"o":23.385,"t":"2026-10-20T18:25:00Z","v":24418,"vw":23.356866},{"c":23.33,"h":23.345,"l":23.31,"n":415,"o":23.3301,"t":"2026-10-20T18:30:00Z","v":30739,"vw":23.328206},{"c":23.37,"h":23.375,"l":23.315,"n":504,"o":23.3298,"t":"2026-10-20T18:35:00Z","v":36545,"vw":23.33625},{"c":23.375,"h":23.385,"l":23.35,"n":426,"o":23.365,"t":"2026-10-20T18:40:00Z","v":29226,"vw":23.37043},{"c":23.305,"h":23.375,"l":23.3011,"n":378,"o":23.375,"t":"2026-10-20T18:45:00Z","v":22325,"vw":23.350948},{"c":23.27,"h":23.3,"l":23.265,"n":368,"o":23.3,"t":"2026-10-20T18:50:00Z","v":25021,"vw":23.277915},{"c":23.285,"h":23.285,"l":23.2603,"n":328,"o":23.265,"t":"2026-10-20T18:55:00Z","v":22035,"vw":23.274928},{"c":23.245,"h":23.28,"l":23.245,"n":408,"o":23.28,"t":"2026-10-20T19:00:00Z","v":23254,"vw":23.257782},{"c":23.205,"h":23.255,"l":23.195,"n":416,"o":23.245,"t":"2026-10-20T19:05:00Z","v":28956,"vw":23.213256},{"c":23.225,"h":23.225,"l":23.19,"n":375,"o":23.205,"t":"2026-10-20T19:10:00Z","v":31387,"vw":23.207429},{"c":23.22,"h":23.27,"l":23.215,"n":665,"o":23.225,"t":"2026-10-20T19:15:00Z","v":74462,"vw":23.240893},{"c":23.235,"h":23.245,"l":23.2,"n":459,"o":23.225,"t":"2026-10-20T19:20:00Z","v":55706,"vw":23.223316},{"c":23.31,"h":23.3296,"l":23.235,"n":998,"o":23.24,"t":"2026-10-20T19:25:00Z","v":161753,"vw":23.298861},{"c":23.275,"h":23.32,"l":23.255,"n":743,"o":23.31,"t":"2026-10-20T19:30:00Z","v":76964,"vw":23.287809},{"c":23.365,"h":23.37,"l":23.27,"n":890,"o":23.275,"t":"2026-10-20T19:35:00Z","v":77350,"vw":23.31034},{"c":23.345,"h":23.37,"l":23.33,"n":887,"o":23.365,"t":"2026-10-20T19:40:00Z","v":65360,"vw":23.352457},{"c":23.285,"h":23.365,"l":23.285,"n":937,"o":23.345,"t":"2026-10-20T19:45:00Z","v":79855,"vw":23.325543},{"c":23.355,"h":23.36,"l":23.285,"n":1262,"o":23.29,"t":"2026-10-20T19:50:00Z","v":126020,"vw":23.329413},{"c":23.36,"h":23.385,"l":23.305,"n":3601,"o":23.36,"t":"2026-10-20T19:55:00Z","v":360171,"vw":23.349605},{"c":23.35,"h":23.35,"l":23.35,"n":24,"o":23.35,"t":"2026-10-20T20:00:00Z","v":585464,"vw":23.35},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-20T20:10:00Z","v":250,"vw":23.39},{"c":23.398,"h":23.398,"l":23.398,"n":1,"o":23.398,"t":"2026-10-20T20:35:00Z","v":200,"vw":23.398},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-20T21:10:00Z","v":100,"vw":23.34},{"c":23.3999,"h":23.3999,"l":23.3999,"n":1,"o":23.3999,"t":"2026-10-20T21:20:00Z","v":1800,"vw":23.3999},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-10-20T21:45:00Z","v":111,"vw":23.26},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-20T21:55:00Z","v":125,"vw":23.26},{"c":23.26,"h":23.26,"l":23.26,"n":6,"o":23.26,"t":"2026-10-20T22:00:00Z","v":700,"vw":23.26},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T22:45:00Z","v":100,"vw":23.3},{"c":23.3606,"h":23.3606,"l":23.3606,"n":1,"o":23.3606,"t":"2026-10-20T23:35:00Z","v":100,"vw":23.3606},{"c":23.2181,"h":23.2181,"l":23.2181,"n":1,"o":23.2181,"t":"2026-10-20T23:50:00Z","v":500,"vw":23.2181},{"c":23.5,"h":23.51,"l":23.33,"n":19,"o":23.33,"t":"2026-10-21T08:00:00Z","v":4184,"vw":23.463962},{"c":23.46,"h":23.46,"l":23.46,"n":5,"o":23.46,"t":"2026-10-21T10:55:00Z","v":500,"vw":23.46},{"c":23.45,"h":23.45,"l":23.45,"n":4,"o":23.45,"t":"2026-10-21T11:05:00Z","v":1500,"vw":23.45},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-21T11:30:00Z","v":200,"vw":23.5},{"c":23.4814,"h":23.4814,"l":23.4814,"n":1,"o":23.4814,"t":"2026-10-21T11:50:00Z","v":123,"vw":23.4814},{"c":23.4,"h":23.4,"l":23.4,"n":3,"o":23.4,"t":"2026-10-21T12:45:00Z","v":300,"vw":23.4},{"c":23.4,"h":23.46,"l":23.4,"n":84,"o":23.46,"t":"2026-10-21T12:55:00Z","v":5242,"vw":23.40226},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-21T13:10:00Z","v":100,"vw":23.4},{"c":23.38,"h":23.41,"l":23.35,"n":26,"o":23.405,"t":"2026-10-21T13:15:00Z","v":8726,"vw":23.363275},{"c":23.26,"h":23.35,"l":23.26,"n":12,"o":23.35,"t":"2026-10-21T13:20:00Z","v":785,"vw":23.322923},{"c":23.26,"h":23.26,"l":23.26,"n":7,"o":23.26,"t":"2026-10-21T13:25:00Z","v":344,"vw":23.26},{"c":23.56,"h":23.61,"l":23.33,"n":508,"o":23.35,"t":"2026-10-21T13:30:00Z","v":97291,"vw":23.388171},{"c":23.3766,"h":23.7191,"l":23.3612,"n":1173,"o":23.58,"t":"2026-10-21T13:35:00Z","v":137446,"vw":23.628628},{"c":23.56,"h":23.585,"l":23.35,"n":758,"o":23.38,"t":"2026-10-21T13:40:00Z","v":94447,"vw":23.472215},{"c":23.69,"h":23.7,"l":23.5254,"n":1041,"o":23.5525,"t":"2026-10-21T13:45:00Z","v":189793,"vw":23.634714},{"c":23.72,"h":23.76,"l":23.63,"n":637,"o":23.68,"t":"2026-10-21T13:50:00Z","v":140841,"vw":23.702774},{"c":23.92,"h":23.94,"l":23.715,"n":1070,"o":23.715,"t":"2026-10-21T13:55:00Z","v":160665,"vw":23.843595},{"c":23.905,"h":23.93,"l":23.85,"n":697,"o":23.915,"t":"2026-10-21T14:00:00Z","v":85118,"vw":23.890095},{"c":24.185,"h":24.19,"l":23.885,"n":1001,"o":23.905,"t":"2026-10-21T14:05:00Z","v":133900,"vw":24.025072},{"c":24.02,"h":24.195,"l":24.02,"n":871,"o":24.19,"t":"2026-10-21T14:10:00Z","v":76663,"vw":24.112364},{"c":24.105,"h":24.13,"l":24.02,"n":619,"o":24.02,"t":"2026-10-21T14:15:00Z","v":55816,"vw":24.07067},{"c":24.005,"h":24.17,"l":24.005,"n":632,"o":24.11,"t":"2026-10-21T14:20:00Z","v":64356,"vw":24.088852},{"c":24.12,"h":24.155,"l":24.005,"n":697,"o":24.01,"t":"2026-10-21T14:25:00Z","v":66843,"vw":24.096263},{"c":23.96,"h":24.115,"l":23.945,"n":679,"o":24.105,"t":"2026-10-21T14:30:00Z","v":59856,"vw":24.011652},{"c":24.02,"h":24.02,"l":23.915,"n":478,"o":23.965,"t":"2026-10-21T14:35:00Z","v":49619,"vw":23.948664},{"c":24.035,"h":24.0495,"l":23.995,"n":430,"o":24.02,"t":"2026-10-21T14:40:00Z","v":31277,"vw":24.020879},{"c":24.02,"h":24.055,"l":23.97,"n":824,"o":24.03,"t":"2026-10-21T14:45:00Z","v":78637,"vw":23.996425},{"c":24.045,"h":24.07,"l":24.025,"n":420,"o":24.035,"t":"2026-10-21T14:50:00Z","v":30022,"vw":24.05023},{"c":24.025,"h":24.075,"l":24.005,"n":434,"o":24.045,"t":"2026-10-21T14:55:00Z","v":39517,"vw":24.036774},{"c":23.915,"h":24.035,"l":23.915,"n":855,"o":24.02,"t":"2026-10-21T15:00:00Z","v":92622,"vw":23.993036},{"c":23.91,"h":23.91,"l":23.87,"n":481,"o":23.91,"t":"2026-10-21T15:05:00Z","v":43037,"vw":23.892561},{"c":24.025,"h":24.04,"l":23.905,"n":870,"o":23.905,"t":"2026-10-21T15:10:00Z","v":72849,"vw":23.978853},{"c":24.03,"h":24.085,"l":24.015,"n":425,"o":24.04,"t":"2026-10-21T15:15:00Z","v":29682,"vw":24.052261},{"c":24,"h":24.045,"l":23.985,"n":349,"o":24.03,"t":"2026-10-21T15:20:00Z","v":27645,"vw":24.018755},{"c":23.93,"h":24.0051,"l":23.925,"n":425,"o":24,"t":"2026-10-21T15:25:00Z","v":29282,"vw":23.96106},{"c":23.965,"h":23.975,"l":23.935,"n":465,"o":23.935,"t":"2026-10-21T15:30:00Z","v":35673,"vw":23.956428},{"c":23.995,"h":23.995,"l":23.945,"n":468,"o":23.965,"t":"2026-10-21T15:35:00Z","v":37426,"vw":23.970302},{"c":24.025,"h":24.025,"l":23.965,"n":587,"o":23.995,"t":"2026-10-21T15:40:00Z","v":42263,"vw":23.994039},{"c":24.005,"h":24.055,"l":24.005,"n":509,"o":24.025,"t":"2026-10-21T15:45:00Z","v":45244,"vw":24.031941},{"c":24.025,"h":24.025,"l":24,"n":314,"o":24.005,"t":"2026-10-21T15:50:00Z","v":14882,"vw":24.01495},{"c":24.02,"h":24.035,"l":24.015,"n":335,"o":24.03,"t":"2026-10-21T15:55:00Z","v":17857,"vw":24.025486},{"c":24.025,"h":24.045,"l":23.995,"n":354,"o":24.018,"t":"2026-10-21T16:00:00Z","v":24316,"vw":24.021085},{"c":24.015,"h":24.02,"l":23.98,"n":342,"o":24.02,"t":"2026-10-21T16:05:00Z","v":29481,"vw":24.000529},{"c":24.025,"h":24.08,"l":24.004,"n":540,"o":24.01,"t":"2026-10-21T16:10:00Z","v":56403,"vw":24.053304},{"c":24.035,"h":24.055,"l":23.975,"n":544,"o":24.02,"t":"2026-10-21T16:15:00Z","v":54248,"vw":24.009927},{"c":24.045,"h":24.05,"l":24.02,"n":289,"o":24.03,"t":"2026-10-21T16:20:00Z","v":22791,"vw":24.036026},{"c":24.045,"h":24.06,"l":24.03,"n":332,"o":24.05,"t":"2026-10-21T16:25:00Z","v":27080,"vw":24.042749},{"c":24.015,"h":24.0499,"l":24.01,"n":366,"o":24.045,"t":"2026-10-21T16:30:00Z","v":27480,"vw":24.026024},{"c":23.9,"h":24.01,"l":23.86,"n":1256,"o":24.005,"t":"2026-10-21T16:35:00Z","v":148394,"vw":23.927043},{"c":23.945,"h":23.96,"l":23.88,"n":548,"o":23.895,"t":"2026-10-21T16:40:00Z","v":45768,"vw":23.920481},{"c":23.955,"h":23.955,"l":23.875,"n":598,"o":23.9425,"t":"2026-10-21T16:45:00Z","v":98420,"vw":23.905079},{"c":23.97,"h":24.01,"l":23.915,"n":511,"o":23.959,"t":"2026-10-21T16:50:00Z","v":48568,"vw":23.965052},{"c":23.975,"h":23.98,"l":23.955,"n":308,"o":23.96,"t":"2026-10-21T16:55:00Z","v":20507,"vw":23.96817},{"c":23.99,"h":24.015,"l":23.91,"n":688,"o":23.975,"t":"2026-10-21T17:00:00Z","v":58516,"vw":23.96073},{"c":23.98,"h":24,"l":23.98,"n":417,"o":23.985,"t":"2026-10-21T17:05:00Z","v":25543,"vw":23.988979},{"c":23.955,"h":23.985,"l":23.925,"n":415,"o":23.985,"t":"2026-10-21T17:10:00Z","v":28251,"vw":23.950544},{"c":23.985,"h":23.995,"l":23.95,"n":462,"o":23.955,"t":"2026-10-21T17:15:00Z","v":34058,"vw":23.97863},{"c":24.005,"h":24.015,"l":23.985,"n":416,"o":23.985,"t":"2026-10-21T17:20:00Z","v":25975,"vw":23.996141},{"c":24.005,"h":24.025,"l":23.995,"n":311,"o":24,"t":"2026-10-21T17:25:00Z","v":16663,"vw":24.007762},{"c":24.045,"h":24.05,"l":24.005,"n":372,"o":24.005,"t":"2026-10-21T17:30:00Z","v":24519,"vw":24.031778},{"c":24.09,"h":24.12,"l":24.045,"n":428,"o":24.045,"t":"2026-10-21T17:35:00Z","v":28393,"vw":24.090085},{"c":24.115,"h":24.125,"l":24.09,"n":378,"o":24.1,"t":"2026-10-21T17:40:00Z","v":25302,"vw":24.106438},{"c":24.095,"h":24.115,"l":24.085,"n":286,"o":24.115,"t":"2026-10-21T17:45:00Z","v":19495,"vw":24.093663},{"c":24.145,"h":24.169,"l":24.095,"n":537,"o":24.1,"t":"2026-10-21T17:50:00Z","v":50440,"vw":24.145693},{"c":24.135,"h":24.15,"l":24.13,"n":338,"o":24.14,"t":"2026-10-21T17:55:00Z","v":22895,"vw":24.141983},{"c":24.135,"h":24.16,"l":24.135,"n":333,"o":24.14,"t":"2026-10-21T18:00:00Z","v":22052,"vw":24.148321},{"c":24.115,"h":24.165,"l":24.115,"n":480,"o":24.13,"t":"2026-10-21T18:05:00Z","v":36831,"vw":24.136575},{"c":24.16,"h":24.165,"l":24.12,"n":310,"o":24.12,"t":"2026-10-21T18:10:00Z","v":17996,"vw":24.139727},{"c":24.18,"h":24.18,"l":24.155,"n":323,"o":24.155,"t":"2026-10-21T18:15:00Z","v":18424,"vw":24.167197},{"c":24.245,"h":24.265,"l":24.18,"n":402,"o":24.185,"t":"2026-10-21T18:20:00Z","v":45595,"vw":24.243927},{"c":24.25,"h":24.2795,"l":24.235,"n":422,"o":24.245,"t":"2026-10-21T18:25:00Z","v":29348,"vw":24.257564},{"c":24.295,"h":24.295,"l":24.245,"n":463,"o":24.255,"t":"2026-10-21T18:30:00Z","v":34619,"vw":24.262717},{"c":24.305,"h":24.31,"l":24.285,"n":309,"o":24.295,"t":"2026-10-21T18:35:00Z","v":20138,"vw":24.302225},{"c":24.265,"h":24.3,"l":24.265,"n":318,"o":24.3,"t":"2026-10-21T18:40:00Z","v":16981,"vw":24.284595},{"c":24.31,"h":24.33,"l":24.255,"n":706,"o":24.265,"t":"2026-10-21T18:45:00Z","v":62297,"vw":24.281823},{"c":24.34,"h":24.345,"l":24.3,"n":426,"o":24.32,"t":"2026-10-21T18:50:00Z","v":29358,"vw":24.322056},{"c":24.345,"h":24.3553,"l":24.32,"n":523,"o":24.34,"t":"2026-10-21T18:55:00Z","v":47071,"vw":24.343205},{"c":24.35,"h":24.37,"l":24.32,"n":606,"o":24.345,"t":"2026-10-21T19:00:00Z","v":49271,"vw":24.341587},{"c":24.32,"h":24.365,"l":24.315,"n":463,"o":24.355,"t":"2026-10-21T19:05:00Z","v":33600,"vw":24.342574},{"c":24.315,"h":24.34,"l":24.3,"n":453,"o":24.315,"t":"2026-10-21T19:10:00Z","v":40403,"vw":24.315525},{"c":24.315,"h":24.36,"l":24.29,"n":940,"o":24.315,"t":"2026-10-21T19:15:00Z","v":86806,"vw":24.331837},{"c":24.265,"h":24.355,"l":24.26,"n":501,"o":24.32,"t":"2026-10-21T19:20:00Z","v":48779,"vw":24.312063},{"c":24.202,"h":24.27,"l":24.202,"n":577,"o":24.265,"t":"2026-10-21T19:25:00Z","v":41603,"vw":24.227755},{"c":24.145,"h":24.205,"l":24.145,"n":676,"o":24.205,"t":"2026-10-21T19:30:00Z","v":71432,"vw":24.178534},{"c":24.125,"h":24.155,"l":24.105,"n":654,"o":24.145,"t":"2026-10-21T19:35:00Z","v":63802,"vw":24.119659},{"c":24.12,"h":24.165,"l":24.12,"n":901,"o":24.1296,"t":"2026-10-21T19:40:00Z","v":84730,"vw":24.138971},{"c":24.145,"h":24.17,"l":24.12,"n":738,"o":24.125,"t":"2026-10-21T19:45:00Z","v":66302,"vw":24.154955},{"c":24.13,"h":24.17,"l":24.1133,"n":1203,"o":24.14,"t":"2026-10-21T19:50:00Z","v":118546,"vw":24.134466},{"c":24.14,"h":24.19,"l":24.125,"n":3590,"o":24.135,"t":"2026-10-21T19:55:00Z","v":440942,"vw":24.159901},{"c":24.14,"h":24.16,"l":24.0701,"n":37,"o":24.16,"t":"2026-10-21T20:00:00Z","v":351441,"vw":24.159957},{"c":24.14,"h":24.47,"l":24.14,"n":4,"o":24.47,"t":"2026-10-21T20:05:00Z","v":622,"vw":24.30715},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-21T20:45:00Z","v":100,"vw":24.5},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-21T20:55:00Z","v":200,"vw":24.49},{"c":24.25,"h":24.3,"l":24.25,"n":24,"o":24.3,"t":"2026-10-21T21:40:00Z","v":7314,"vw":24.254465},{"c":24.28,"h":24.28,"l":24.28,"n":2,"o":24.28,"t":"2026-10-21T21:45:00Z","v":107,"vw":24.28},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-21T22:15:00Z","v":1000,"vw":24.29},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-21T22:40:00Z","v":305,"vw":24.2},{"c":24.14,"h":24.25,"l":24.14,"n":5,"o":24.25,"t":"2026-10-21T22:45:00Z","v":599,"vw":24.185296},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-21T23:00:00Z","v":200,"vw":24.14},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-21T23:10:00Z","v":415,"vw":24.34},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-21T23:20:00Z","v":435,"vw":24.27},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-21T23:25:00Z","v":501,"vw":24.3},{"c":24.4036,"h":24.4036,"l":24.4036,"n":1,"o":24.4036,"t":"2026-10-21T23:45:00Z","v":100,"vw":24.4036},{"c":24.17,"h":24.17,"l":24.17,"n":2,"o":24.17,"t":"2026-10-21T23:55:00Z","v":500,"vw":24.17},{"c":24,"h":24.07,"l":23.94,"n":25,"o":24.07,"t":"2026-10-22T08:00:00Z","v":4963,"vw":24.00673},{"c":23.83,"h":24.1,"l":23.83,"n":4,"o":24.1,"t":"2026-10-22T08:15:00Z","v":1618,"vw":24.016129},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-22T10:20:00Z","v":201,"vw":24.05},{"c":24.06,"h":24.1,"l":24,"n":94,"o":24.02,"t":"2026-10-22T11:00:00Z","v":16412,"vw":24.044117},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-22T11:35:00Z","v":205,"vw":24},{"c":23.8247,"h":23.95,"l":23.8247,"n":4,"o":23.95,"t":"2026-10-22T12:00:00Z","v":515,"vw":23.879178},{"c":23.9,"h":24,"l":23.8779,"n":8,"o":23.8779,"t":"2026-10-22T12:05:00Z","v":1813,"vw":23.923497},{"c":23.91,"h":23.93,"l":23.85,"n":35,"o":23.85,"t":"2026-10-22T12:10:00Z","v":5155,"vw":23.858171},{"c":23.9036,"h":23.9036,"l":23.9036,"n":1,"o":23.9036,"t":"2026-10-22T12:20:00Z","v":300,"vw":23.9036},{"c":23.85,"h":23.91,"l":23.85,"n":17,"o":23.86,"t":"2026-10-22T12:30:00Z","v":2143,"vw":23.861622},{"c":23.8395,"h":23.8395,"l":23.8395,"n":2,"o":23.8395,"t":"2026-10-22T12:45:00Z","v":279,"vw":23.8395},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-22T12:55:00Z","v":900,"vw":23.9},{"c":24.03,"h":24.03,"l":23.99,"n":10,"o":23.99,"t":"2026-10-22T13:05:00Z","v":1463,"vw":24.000889},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-22T13:10:00Z","v":360,"vw":24},{"c":24,"h":24,"l":24,"n":20,"o":24,"t":"2026-10-22T13:15:00Z","v":1795,"vw":24},{"c":23.95,"h":23.95,"l":23.95,"n":4,"o":23.95,"t":"2026-10-22T13:20:00Z","v":397,"vw":23.95},{"c":23.8,"h":23.9,"l":23.8,"n":26,"o":23.9,"t":"2026-10-22T13:25:00Z","v":5639,"vw":23.874467},{"c":23.49,"h":23.8,"l":23.4,"n":738,"o":23.75,"t":"2026-10-22T13:30:00Z","v":159728,"vw":23.622122},{"c":23.45,"h":23.51,"l":23.22,"n":1106,"o":23.465,"t":"2026-10-22T13:35:00Z","v":157098,"vw":23.366876},{"c":23.68,"h":23.68,"l":23.42,"n":823,"o":23.45,"t":"2026-10-22T13:40:00Z","v":140288,"vw":23.537574},{"c":23.59,"h":23.77,"l":23.585,"n":566,"o":23.6548,"t":"2026-10-22T13:45:00Z","v":49474,"vw":23.64709},{"c":23.855,"h":23.855,"l":23.58,"n":598,"o":23.58,"t":"2026-10-22T13:50:00Z","v":56815,"vw":23.738527},{"c":24,"h":24.02,"l":23.82,"n":777,"o":23.83,"t":"2026-10-22T13:55:00Z","v":65299,"vw":23.93555},{"c":24.1179,"h":24.201,"l":24,"n":1158,"o":24.01,"t":"2026-10-22T14:00:00Z","v":106587,"vw":24.110844},{"c":24.085,"h":24.16,"l":24.06,"n":825,"o":24.1,"t":"2026-10-22T14:05:00Z","v":74466,"vw":24.117468},{"c":23.965,"h":24.0834,"l":23.955,"n":1055,"o":24.0834,"t":"2026-10-22T14:10:00Z","v":91147,"vw":24.008206},{"c":23.97,"h":23.97,"l":23.855,"n":784,"o":23.965,"t":"2026-10-22T14:15:00Z","v":70941,"vw":23.909684},{"c":23.99,"h":24.0399,"l":23.93,"n":846,"o":23.965,"t":"2026-10-22T14:20:00Z","v":66302,"vw":23.975435},{"c":23.97,"h":24.02,"l":23.96,"n":727,"o":23.985,"t":"2026-10-22T14:25:00Z","v":56387,"vw":23.987315},{"c":23.91,"h":23.965,"l":23.825,"n":1446,"o":23.965,"t":"2026-10-22T14:30:00Z","v":151846,"vw":23.882198},{"c":23.96,"h":23.96,"l":23.835,"n":1122,"o":23.915,"t":"2026-10-22T14:35:00Z","v":100967,"vw":23.896318},{"c":24.045,"h":24.085,"l":23.955,"n":655,"o":23.955,"t":"2026-10-22T14:40:00Z","v":51699,"vw":24.032227},{"c":24.06,"h":24.065,"l":23.985,"n":580,"o":24.04,"t":"2026-10-22T14:45:00Z","v":47755,"vw":24.024484},{"c":23.955,"h":24.06,"l":23.9278,"n":494,"o":24.055,"t":"2026-10-22T14:50:00Z","v":36165,"vw":23.998702},{"c":23.945,"h":23.995,"l":23.925,"n":708,"o":23.95,"t":"2026-10-22T14:55:00Z","v":71034,"vw":23.956881},{"c":23.945,"h":23.975,"l":23.92,"n":566,"o":23.94,"t":"2026-10-22T15:00:00Z","v":45650,"vw":23.94411},{"c":24.045,"h":24.09,"l":23.95,"n":718,"o":23.95,"t":"2026-10-22T15:05:00Z","v":63630,"vw":24.031647},{"c":24.025,"h":24.075,"l":23.98,"n":633,"o":24.05,"t":"2026-10-22T15:10:00Z","v":56389,"vw":24.026226},{"c":24.14,"h":24.14,"l":23.995,"n":434,"o":24.025,"t":"2026-10-22T15:15:00Z","v":56711,"vw":24.053802},{"c":24.07,"h":24.135,"l":24.055,"n":521,"o":24.135,"t":"2026-10-22T15:20:00Z","v":43350,"vw":24.093831},{"c":23.99,"h":24.07,"l":23.985,"n":501,"o":24.065,"t":"2026-10-22T15:25:00Z","v":29908,"vw":24.019068},{"c":24.01,"h":24.025,"l":23.98,"n":478,"o":24,"t":"2026-10-22T15:30:00Z","v":39830,"vw":24.005634},{"c":24.03,"h":24.03,"l":23.995,"n":427,"o":24.005,"t":"2026-10-22T15:35:00Z","v":28462,"vw":24.00802},{"c":24.1,"h":24.14,"l":24.03,"n":621,"o":24.04,"t":"2026-10-22T15:40:00Z","v":48000,"vw":24.086006},{"c":24.115,"h":24.17,"l":24.095,"n":631,"o":24.1,"t":"2026-10-22T15:45:00Z","v":65567,"vw":24.141712},{"c":24.135,"h":24.145,"l":24.105,"n":359,"o":24.11,"t":"2026-10-22T15:50:00Z","v":21716,"vw":24.128667},{"c":24.13,"h":24.145,"l":24.115,"n":393,"o":24.14,"t":"2026-10-22T15:55:00Z","v":21055,"vw":24.129931},{"c":24.24,"h":24.245,"l":24.1218,"n":749,"o":24.1218,"t":"2026-10-22T16:00:00Z","v":71929,"vw":24.199702},{"c":24.2,"h":24.235,"l":24.175,"n":346,"o":24.235,"t":"2026-10-22T16:05:00Z","v":18005,"vw":24.201971},{"c":24.265,"h":24.275,"l":24.195,"n":641,"o":24.2,"t":"2026-10-22T16:10:00Z","v":41147,"vw":24.236294},{"c":24.245,"h":24.265,"l":24.22,"n":390,"o":24.26,"t":"2026-10-22T16:15:00Z","v":20919,"vw":24.241813},{"c":24.275,"h":24.285,"l":24.24,"n":381,"o":24.24,"t":"2026-10-22T16:20:00Z","v":21351,"vw":24.26505},{"c":24.33,"h":24.345,"l":24.265,"n":537,"o":24.28,"t":"2026-10-22T16:25:00Z","v":32696,"vw":24.30479},{"c":24.36,"h":24.39,"l":24.305,"n":546,"o":24.335,"t":"2026-10-22T16:30:00Z","v":39655,"vw":24.345922},{"c":24.2875,"h":24.39,"l":24.275,"n":422,"o":24.355,"t":"2026-10-22T16:35:00Z","v":32268,"vw":24.334561},{"c":24.285,"h":24.305,"l":24.235,"n":451,"o":24.285,"t":"2026-10-22T16:40:00Z","v":35041,"vw":24.273147},{"c":24.345,"h":24.365,"l":24.2709,"n":477,"o":24.285,"t":"2026-10-22T16:45:00Z","v":33123,"vw":24.325908},{"c":24.355,"h":24.375,"l":24.33,"n":399,"o":24.35,"t":"2026-10-22T16:50:00Z","v":26832,"vw":24.355471}],"history":[{"c":11.18,"h":11.545,"l":11.14,"n":8928,"o":11.49,"t":"2024-10-21T04:00:00Z","v":827042,"vw":11.240249},{"c":10.87,"h":11.16,"l":10.865,"n":7662,"o":11.16,"t":"2024-10-22T04:00:00Z","v":917217,"vw":10.945447},{"c":10.37,"h":10.73,"l":10.35,"n":19284,"o":10.6,"t":"2024-10-23T04:00:00Z","v":2627379,"vw":10.432537},{"c":10.5,"h":10.53,"l":10.34,"n":13264,"o":10.42,"t":"2024-10-24T04:00:00Z","v":2127723,"vw":10.454079},{"c":10.56,"h":10.685,"l":10.505,"n":10506,"o":10.52,"t":"2024-10-25T04:00:00Z","v":1088322,"vw":10.588064},{"c":10.6,"h":10.705,"l":10.365,"n":12494,"o":10.45,"t":"2024-10-28T04:00:00Z","v":1392160,"vw":10.579704},{"c":10.59,"h":10.745,"l":10.5309,"n":11675,"o":10.7,"t":"2024-10-29T04:00:00Z","v":1456884,"vw":10.620503},{"c":10.29,"h":10.553,"l":10.27,"n":12918,"o":10.51,"t":"2024-10-30T04:00:00Z","v":1574697,"vw":10.341557},{"c":10.32,"h":10.435,"l":10.145,"n":18041,"o":10.28,"t":"2024-10-31T04:00:00Z","v":2167997,"vw":10.309186},{"c":10.3,"h":10.38,"l":10.26,"n":11139,"o":10.35,"t":"2024-11-01T04:00:00Z","v":1040087,"vw":10.320894},{"c":10.11,"h":10.3,"l":10.09,"n":9940,"o":10.24,"t":"2024-11-04T05:00:00Z","v":957677,"vw":10.156058},{"c":10.03,"h":10.2,"l":9.97,"n":10482,"o":10.15,"t":"2024-11-05T05:00:00Z","v":1158689,"vw":10.040172},{"c":10.42,"h":10.46,"l":9.9515,"n":15106,"o":10.06,"t":"2024-11-06T05:00:00Z","v":1909263,"vw":10.346839},{"c":10.58,"h":10.69,"l":10.535,"n":8818,"o":10.57,"t":"2024-11-07T05:00:00Z","v":1054724,"vw":10.5992},{"c":10.46,"h":10.61,"l":10.365,"n":11792,"o":10.55,"t":"2024-11-08T05:00:00Z","v":1286487,"vw":10.453805},{"c":10.31,"h":10.44,"l":10.26,"n":12418,"o":10.44,"t":"2024-11-11T05:00:00Z","v":1146550,"vw":10.333601},{"c":10.15,"h":10.26,"l":10.05,"n":12795,"o":10.25,"t":"2024-11-12T05:00:00Z","v":1607124,"vw":10.146503},{"c":10.7,"h":10.81,"l":10.28,"n":20301,"o":10.49,"t":"2024-11-13T05:00:00Z","v":2508793,"vw":10.653081},{"c":10.8,"h":11.0458,"l":10.675,"n":15980,"o":10.81,"t":"2024-11-14T05:00:00Z","v":1868299,"vw":10.821655},{"c":10.45,"h":10.85,"l":10.415,"n":11575,"o":10.82,"t":"2024-11-15T05:00:00Z","v":1410920,"vw":10.536624},{"c":10.74,"h":10.77,"l":10.535,"n":13457,"o":10.54,"t":"2024-11-18T05:00:00Z","v":1366578,"vw":10.703885},{"c":10.63,"h":10.78,"l":10.61,"n":12058,"o":10.77,"t":"2024-11-19T05:00:00Z","v":1259457,"vw":10.659392},{"c":10.54,"h":10.675,"l":10.395,"n":11715,"o":10.66,"t":"2024-11-20T05:00:00Z","v":1518090,"vw":10.504925},{"c":10.37,"h":10.48,"l":10.2113,"n":16126,"o":10.44,"t":"2024-11-21T05:00:00Z","v":1950272,"vw":10.338652},{"c":10.23,"h":10.27,"l":10.03,"n":8675,"o":10.07,"t":"2024-11-22T05:00:00Z","v":932866,"vw":10.200917},{"c":10.01,"h":10.21,"l":9.935,"n":14413,"o":10.21,"t":"2024-11-25T05:00:00Z","v":1365311,"vw":10.027575},{"c":9.76,"h":10.02,"l":9.72,"n":13681,"o":9.94,"t":"2024-11-26T05:00:00Z","v":1822394,"vw":9.81059},{"c":9.63,"h":9.72,"l":9.31,"n":17880,"o":9.48,"t":"2024-11-27T05:00:00Z","v":2675666,"vw":9.609758},{"c":9.42,"h":9.64,"l":9.365,"n":11631,"o":9.54,"t":"2024-11-29T05:00:00Z","v":1674485,"vw":9.461669},{"c":9.38,"h":9.445,"l":9.23,"n":16175,"o":9.33,"t":"2024-12-02T05:00:00Z","v":2148750,"vw":9.368381},{"c":9.9,"h":10,"l":9.34,"n":27185,"o":9.48,"t":"2024-12-03T05:00:00Z","v":4088719,"vw":9.801115},{"c":9.71,"h":9.8,"l":9.58,"n":18401,"o":9.79,"t":"2024-12-04T05:00:00Z","v":2553190,"vw":9.691385},{"c":9.59,"h":9.83,"l":9.555,"n":13326,"o":9.73,"t":"2024-12-05T05:00:00Z","v":1641050,"vw":9.642296},{"c":9.42,"h":9.625,"l":9.26,"n":12783,"o":9.6,"t":"2024-12-06T05:00:00Z","v":1869225,"vw":9.405172},{"c":9.52,"h":9.705,"l":9.49,"n":11357,"o":9.55,"t":"2024-12-09T05:00:00Z","v":1495582,"vw":9.552664},{"c":9.36,"h":9.635,"l":9.34,"n":14869,"o":9.5,"t":"2024-12-10T05:00:00Z","v":2615557,"vw":9.459497},{"c":9.09,"h":9.465,"l":9.06,"n":13897,"o":9.45,"t":"2024-12-11T05:00:00Z","v":1908667,"vw":9.154348},{"c":8.93,"h":8.93,"l":8.69,"n":18732,"o":8.91,"t":"2024-12-12T05:00:00Z","v":2775889,"vw":8.842544},{"c":9.12,"h":9.13,"l":8.84,"n":14037,"o":9.03,"t":"2024-12-13T05:00:00Z","v":1470484,"vw":9.029192},{"c":8.94,"h":9.0546,"l":8.88,"n":12951,"o":9,"t":"2024-12-16T05:00:00Z","v":1361753,"vw":8.95204},{"c":9,"h":9.105,"l":8.6701,"n":16406,"o":8.79,"t":"2024-12-17T05:00:00Z","v":2099186,"vw":8.934754},{"c":8.99,"h":9.19,"l":8.95,"n":18871,"o":9.03,"t":"2024-12-18T05:00:00Z","v":2300026,"vw":9.01691},{"c":8.89,"h":9.0637,"l":8.815,"n":12114,"o":9.03,"t":"2024-12-19T05:00:00Z","v":1578812,"vw":8.911763},{"c":8.95,"h":9.065,"l":8.7601,"n":11760,"o":8.85,"t":"2024-12-20T05:00:00Z","v":2031394,"vw":8.956818},{"c":9.28,"h":9.32,"l":8.925,"n":11456,"o":8.93,"t":"2024-12-23T05:00:00Z","v":1172360,"vw":9.221417},{"c":9.45,"h":9.485,"l":9.23,"n":5255,"o":9.36,"t":"2024-12-24T05:00:00Z","v":666027,"vw":9.417058},{"c":9.32,"h":9.4083,"l":9.2501,"n":8083,"o":9.38,"t":"2024-12-26T05:00:00Z","v":691222,"vw":9.320303},{"c":9.24,"h":9.335,"l":9.155,"n":13570,"o":9.33,"t":"2024-12-27T05:00:00Z","v":1732024,"vw":9.221717},{"c":9.18,"h":9.2374,"l":9.06,"n":8252,"o":9.22,"t":"2024-12-30T05:00:00Z","v":1018325,"vw":9.151425},{"c":9.29,"h":9.3791,"l":9.165,"n":6916,"o":9.18,"t":"2024-12-31T05:00:00Z","v":802565,"vw":9.306315},{"c":9.64,"h":9.71,"l":9.42,"n":14702,"o":9.46,"t":"2025-01-02T05:00:00Z","v":1897934,"vw":9.621458},{"c":9.35,"h":9.67,"l":9.34,"n":7528,"o":9.67,"t":"2025-01-03T05:00:00Z","v":853136,"vw":9.401428},{"c":9.33,"h":9.6,"l":9.29,"n":9852,"o":9.4,"t":"2025-01-06T05:00:00Z","v":1051336,"vw":9.383272},{"c":10.01,"h":10.27,"l":9.8,"n":25932,"o":9.8,"t":"2025-01-07T05:00:00Z","v":3331102,"vw":10.011384},{"c":10.05,"h":10.14,"l":9.76,"n":11737,"o":9.76,"t":"2025-01-08T05:00:00Z","v":1588899,"vw":10.033219},{"c":10.71,"h":10.88,"l":10.51,"n":21394,"o":10.59,"t":"2025-01-10T05:00:00Z","v":2775928,"vw":10.694386},{"c":11.09,"h":11.26,"l":10.81,"n":23504,"o":11,"t":"2025-01-13T05:00:00Z","v":3005341,"vw":11.056163},{"c":11.18,"h":11.2,"l":10.79,"n":18065,"o":10.85,"t":"2025-01-14T05:00:00Z","v":2279431,"vw":11.082154},{"c":11.39,"h":11.41,"l":10.99,"n":20177,"o":11.24,"t":"2025-01-15T05:00:00Z","v":2525134,"vw":11.234771},{"c":10.9,"h":11.225,"l":10.88,"n":15835,"o":11.18,"t":"2025-01-16T05:00:00Z","v":1853064,"vw":10.974587},{"c":10.76,"h":10.965,"l":10.57,"n":14986,"o":10.68,"t":"2025-01-17T05:00:00Z","v":1610332,"vw":10.80921},{"c":10.31,"h":10.685,"l":10.29,"n":22616,"o":10.68,"t":"2025-01-21T05:00:00Z","v":2785822,"vw":10.43814},{"c":10.7,"h":10.8005,"l":10.275,"n":23302,"o":10.32,"t":"2025-01-22T05:00:00Z","v":3391316,"vw":10.653788},{"c":10.94,"h":10.96,"l":10.61,"n":23608,"o":10.67,"t":"2025-01-23T05:00:00Z","v":3422366,"vw":10.856088},{"c":10.8,"h":11,"l":10.47,"n":16622,"o":11,"t":"2025-01-24T05:00:00Z","v":2133005,"vw":10.721456},{"c":10.85,"h":10.99,"l":10.66,"n":16637,"o":10.82,"t":"2025-01-27T05:00:00Z","v":1940089,"vw":10.829126},{"c":11.04,"h":11.088,"l":10.86,"n":14194,"o":11,"t":"2025-01-28T05:00:00Z","v":1675676,"vw":10.9866},{"c":11.17,"h":11.25,"l":10.95,"n":17156,"o":11.05,"t":"2025-01-29T05:00:00Z","v":2085666,"vw":11.106077},{"c":11.53,"h":11.59,"l":11.1,"n":15929,"o":11.37,"t":"2025-01-30T05:00:00Z","v":1646708,"vw":11.427396},{"c":11.32,"h":11.59,"l":11.32,"n":12362,"o":11.59,"t":"2025-01-31T05:00:00Z","v":1579603,"vw":11.402118},{"c":11.45,"h":11.485,"l":11.111,"n":17251,"o":11.32,"t":"2025-02-03T05:00:00Z","v":1361658,"vw":11.39042},{"c":11.85,"h":12.12,"l":11.09,"n":29255,"o":11.31,"t":"2025-02-04T05:00:00Z","v":4014709,"vw":11.828358},{"c":11.8,"h":11.86,"l":11.61,"n":19086,"o":11.61,"t":"2025-02-05T05:00:00Z","v":2646335,"vw":11.776471},{"c":11.51,"h":12.32,"l":11.34,"n":27738,"o":12,"t":"2025-02-06T05:00:00Z","v":3767310,"vw":11.646639},{"c":11.36,"h":11.645,"l":11.28,"n":15910,"o":11.53,"t":"2025-02-07T05:00:00Z","v":1748903,"vw":11.375992},{"c":11.3,"h":11.5,"l":11.02,"n":15785,"o":11.38,"t":"2025-02-10T05:00:00Z","v":1560142,"vw":11.238252},{"c":11.07,"h":11.34,"l":11.03,"n":11649,"o":11.34,"t":"2025-02-11T05:00:00Z","v":1384628,"vw":11.114194},{"c":11.25,"h":11.465,"l":11.165,"n":19083,"o":11.22,"t":"2025-02-12T05:00:00Z","v":2716686,"vw":11.334123},{"c":11.11,"h":11.405,"l":11.05,"n":14644,"o":11.28,"t":"2025-02-13T05:00:00Z","v":1732431,"vw":11.146937},{"c":11.19,"h":11.68,"l":11.13,"n":14229,"o":11.55,"t":"2025-02-14T05:00:00Z","v":2154743,"vw":11.236388},{"c":11.03,"h":11.245,"l":10.95,"n":14192,"o":11.01,"t":"2025-02-18T05:00:00Z","v":1606282,"vw":11.10417},{"c":11.08,"h":11.275,"l":10.98,"n":13938,"o":11.04,"t":"2025-02-19T05:00:00Z","v":1515269,"vw":11.099771},{"c":10.96,"h":11.045,"l":10.81,"n":15793,"o":10.97,"t":"2025-02-20T05:00:00Z","v":1925167,"vw":10.941599},{"c":10.84,"h":11.07,"l":10.8,"n":11469,"o":11,"t":"2025-02-21T05:00:00Z","v":1201406,"vw":10.878935},{"c":10.73,"h":10.84,"l":10.65,"n":22153,"o":10.77,"t":"2025-02-24T05:00:00Z","v":2541864,"vw":10.737562},{"c":10.58,"h":10.85,"l":10.58,"n":14339,"o":10.73,"t":"2025-02-25T05:00:00Z","v":1577079,"vw":10.660329},{"c":10.66,"h":10.715,"l":10.55,"n":14539,"o":10.6,"t":"2025-02-26T05:00:00Z","v":1274728,"vw":10.621999},{"c":10.19,"h":10.63,"l":10.19,"n":17007,"o":10.56,"t":"2025-02-27T05:00:00Z","v":2195585,"vw":10.304547},{"c":10.34,"h":10.54,"l":10.17,"n":10986,"o":10.18,"t":"2025-02-28T05:00:00Z","v":1174022,"vw":10.356657},{"c":10.41,"h":10.795,"l":10.265,"n":23509,"o":10.52,"t":"2025-03-03T05:00:00Z","v":2687306,"vw":10.506983},{"c":10.52,"h":10.625,"l":10.07,"n":20586,"o":10.22,"t":"2025-03-04T05:00:00Z","v":1943148,"vw":10.464982},{"c":10.35,"h":10.64,"l":10.315,"n":17744,"o":10.52,"t":"2025-03-05T05:00:00Z","v":1496053,"vw":10.393198},{"c":10.6,"h":10.62,"l":10.44,"n":11558,"o":10.55,"t":"2025-03-06T05:00:00Z","v":1203055,"vw":10.553328},{"c":10.75,"h":10.847,"l":10.56,"n":16800,"o":10.6,"t":"2025-03-07T05:00:00Z","v":1799155,"vw":10.740267},{"c":10.23,"h":10.52,"l":10.15,"n":18634,"o":10.52,"t":"2025-03-10T04:00:00Z","v":2048216,"vw":10.282234},{"c":10.2,"h":10.505,"l":10.08,"n":14521,"o":10.47,"t":"2025-03-11T04:00:00Z","v":1324406,"vw":10.204706},{"c":10.26,"h":10.38,"l":10.17,"n":12370,"o":10.22,"t":"2025-03-12T04:00:00Z","v":887601,"vw":10.293774},{"c":10.29,"h":10.48,"l":10.2429,"n":11371,"o":10.27,"t":"2025-03-13T04:00:00Z","v":1169953,"vw":10.335873},{"c":10.52,"h":10.53,"l":10.23,"n":10730,"o":10.32,"t":"2025-03-14T04:00:00Z","v":1132011,"vw":10.43535},{"c":10.67,"h":10.835,"l":10.57,"n":16333,"o":10.59,"t":"2025-03-17T04:00:00Z","v":1541219,"vw":10.708672},{"c":10.63,"h":10.74,"l":10.5,"n":12570,"o":10.71,"t":"2025-03-18T04:00:00Z","v":1102211,"vw":10.640126},{"c":11.06,"h":11.135,"l":10.78,"n":17770,"o":10.78,"t":"2025-03-19T04:00:00Z","v":1872671,"vw":11.018137},{"c":11.13,"h":11.19,"l":10.835,"n":18961,"o":10.89,"t":"2025-03-20T04:00:00Z","v":1904132,"vw":11.082047},{"c":10.67,"h":11.02,"l":10.645,"n":20424,"o":11.02,"t":"2025-03-21T04:00:00Z","v":2974306,"vw":10.784914},{"c":10.9,"h":10.925,"l":10.72,"n":13136,"o":10.74,"t":"2025-03-24T04:00:00Z","v":1294965,"vw":10.844472},{"c":10.87,"h":11.09,"l":10.81,"n":15835,"o":10.99,"t":"2025-03-25T04:00:00Z","v":1671641,"vw":10.904561},{"c":10.88,"h":10.95,"l":10.69,"n":15735,"o":10.95,"t":"2025-03-26T04:00:00Z","v":1410514,"vw":10.834671},{"c":10.53,"h":10.84,"l":10.52,"n":18244,"o":10.81,"t":"2025-03-27T04:00:00Z","v":1862879,"vw":10.647871},{"c":10.71,"h":10.81,"l":10.5256,"n":11185,"o":10.55,"t":"2025-03-28T04:00:00Z","v":1042319,"vw":10.680558},{"c":10.5,"h":10.66,"l":10.435,"n":15599,"o":10.6,"t":"2025-03-31T04:00:00Z","v":2093124,"vw":10.537199},{"c":10.56,"h":10.73,"l":10.52,"n":14361,"o":10.58,"t":"2025-04-01T04:00:00Z","v":1582730,"vw":10.623657},{"c":10.37,"h":10.54,"l":10.24,"n":22121,"o":10.49,"t":"2025-04-02T04:00:00Z","v":2955765,"vw":10.320744},{"c":10,"h":10.31,"l":9.9,"n":21872,"o":10.06,"t":"2025-04-03T04:00:00Z","v":2681936,"vw":10.117027},{"c":9.45,"h":9.485,"l":8.995,"n":32244,"o":9.4,"t":"2025-04-04T04:00:00Z","v":4530711,"vw":9.272122},{"c":10.2,"h":10.275,"l":9.47,"n":32281,"o":9.61,"t":"2025-04-07T04:00:00Z","v":3611429,"vw":10.060336},{"c":9.7,"h":10.31,"l":9.605,"n":25179,"o":10.17,"t":"2025-04-08T04:00:00Z","v":2676460,"vw":9.854564},{"c":10.1,"h":10.3927,"l":9.5,"n":32315,"o":9.65,"t":"2025-04-09T04:00:00Z","v":3690872,"vw":9.894496},{"c":9.84,"h":10.1,"l":9.715,"n":24220,"o":10.04,"t":"2025-04-10T04:00:00Z","v":2891552,"vw":9.871481},{"c":10.6,"h":10.635,"l":10.2,"n":27300,"o":10.22,"t":"2025-04-11T04:00:00Z","v":2795692,"vw":10.504145},{"c":10.19,"h":10.64,"l":10.175,"n":16243,"o":10.57,"t":"2025-04-14T04:00:00Z","v":2001441,"vw":10.306157},{"c":9.88,"h":10.28,"l":9.86,"n":17114,"o":10.2,"t":"2025-04-15T04:00:00Z","v":1594232,"vw":9.93964},{"c":10.08,"h":10.14,"l":9.88,"n":16349,"o":9.95,"t":"2025-04-16T04:00:00Z","v":1573247,"vw":10.04535},{"c":10.42,"h":10.45,"l":10.11,"n":16924,"o":10.11,"t":"2025-04-17T04:00:00Z","v":1501403,"vw":10.367026},{"c":10.06,"h":10.3585,"l":10.035,"n":10434,"o":10.35,"t":"2025-04-21T04:00:00Z","v":1139044,"vw":10.110197},{"c":9.97,"h":10.25,"l":9.91,"n":14417,"o":10.2,"t":"2025-04-22T04:00:00Z","v":1257458,"vw":9.997702},{"c":10.27,"h":10.42,"l":9.94,"n":17137,"o":10.135,"t":"2025-04-23T04:00:00Z","v":2180524,"vw":10.26589},{"c":10.44,"h":10.45,"l":10.2,"n":11589,"o":10.39,"t":"2025-04-24T04:00:00Z","v":1280195,"vw":10.383513},{"c":10.59,"h":10.65,"l":10.255,"n":15013,"o":10.4,"t":"2025-04-25T04:00:00Z","v":1442229,"vw":10.566807},{"c":10.49,"h":10.54,"l":10.35,"n":10798,"o":10.46,"t":"2025-04-28T04:00:00Z","v":970954,"vw":10.487018},{"c":10.68,"h":10.69,"l":10.45,"n":11919,"o":10.45,"t":"2025-04-29T04:00:00Z","v":982455,"vw":10.639045},{"c":10.69,"h":10.78,"l":10.5,"n":15399,"o":10.56,"t":"2025-04-30T04:00:00Z","v":1741653,"vw":10.665042},{"c":10.71,"h":10.805,"l":10.58,"n":13287,"o":10.75,"t":"2025-05-01T04:00:00Z","v":1274413,"vw":10.736331},{"c":10.91,"h":10.95,"l":10.72,"n":12531,"o":10.84,"t":"2025-05-02T04:00:00Z","v":1078152,"vw":10.869073},{"c":11.24,"h":11.35,"l":11.02,"n":18841,"o":11.11,"t":"2025-05-05T04:00:00Z","v":2034424,"vw":11.224419},{"c":11.23,"h":11.425,"l":11.17,"n":19491,"o":11.17,"t":"2025-05-06T04:00:00Z","v":2066445,"vw":11.288971},{"c":11.13,"h":11.28,"l":10.98,"n":19698,"o":11.07,"t":"2025-05-07T04:00:00Z","v":2122443,"vw":11.115976},{"c":11.03,"h":11.14,"l":10.8,"n":19021,"o":11.07,"t":"2025-05-08T04:00:00Z","v":2380665,"vw":10.985908},{"c":11.08,"h":11.1849,"l":10.97,"n":12163,"o":11.1,"t":"2025-05-09T04:00:00Z","v":1279532,"vw":11.072559},{"c":11.2,"h":11.38,"l":11.085,"n":17072,"o":11.26,"t":"2025-05-12T04:00:00Z","v":1878020,"vw":11.1856},{"c":11.32,"h":11.385,"l":11.09,"n":13517,"o":11.2,"t":"2025-05-13T04:00:00Z","v":1179774,"vw":11.271662},{"c":11.38,"h":11.465,"l":11.3,"n":14733,"o":11.35,"t":"2025-05-14T04:00:00Z","v":1600279,"vw":11.380297},{"c":11.58,"h":11.61,"l":11.21,"n":14239,"o":11.29,"t":"2025-05-15T04:00:00Z","v":1507273,"vw":11.522276},{"c":11.77,"h":11.81,"l":11.605,"n":10485,"o":11.7,"t":"2025-05-16T04:00:00Z","v":993024,"vw":11.738458},{"c":11.83,"h":11.87,"l":11.71,"n":12440,"o":11.71,"t":"2025-05-19T04:00:00Z","v":1281519,"vw":11.816408},{"c":11.71,"h":11.82,"l":11.66,"n":10865,"o":11.8,"t":"2025-05-20T04:00:00Z","v":1025553,"vw":11.719438},{"c":11.55,"h":11.65,"l":11.48,"n":11555,"o":11.52,"t":"2025-05-21T04:00:00Z","v":1189508,"vw":11.570621},{"c":11.33,"h":11.56,"l":11.29,"n":14185,"o":11.56,"t":"2025-05-22T04:00:00Z","v":1086353,"vw":11.370144},{"c":11.69,"h":11.7,"l":11.25,"n":13190,"o":11.25,"t":"2025-05-23T04:00:00Z","v":1462961,"vw":11.568533},{"c":11.76,"h":11.885,"l":11.6938,"n":15310,"o":11.8,"t":"2025-05-27T04:00:00Z","v":1597168,"vw":11.780822},{"c":11.32,"h":11.61,"l":11.22,"n":16476,"o":11.58,"t":"2025-05-28T04:00:00Z","v":1661250,"vw":11.348083},{"c":11.39,"h":11.43,"l":11.19,"n":12100,"o":11.39,"t":"2025-05-29T04:00:00Z","v":1099314,"vw":11.339281},{"c":11.58,"h":11.65,"l":11.42,"n":13493,"o":11.42,"t":"2025-05-30T04:00:00Z","v":1339775,"vw":11.581},{"c":11.58,"h":11.615,"l":11.41,"n":18029,"o":11.59,"t":"2025-06-02T04:00:00Z","v":1945094,"vw":11.499377},{"c":11.44,"h":11.48,"l":11.11,"n":15434,"o":11.42,"t":"2025-06-03T04:00:00Z","v":1554576,"vw":11.390218},{"c":11.5,"h":11.65,"l":11.275,"n":19604,"o":11.48,"t":"2025-06-04T04:00:00Z","v":2370948,"vw":11.467428},{"c":11.57,"h":11.61,"l":11.3909,"n":15591,"o":11.59,"t":"2025-06-05T04:00:00Z","v":1934355,"vw":11.523838},{"c":11.38,"h":11.69,"l":11.28,"n":15968,"o":11.68,"t":"2025-06-06T04:00:00Z","v":1127123,"vw":11.398764},{"c":11.29,"h":11.48,"l":11.2101,"n":12997,"o":11.38,"t":"2025-06-09T04:00:00Z","v":1207475,"vw":11.355785},{"c":11.27,"h":11.39,"l":11.23,"n":13217,"o":11.33,"t":"2025-06-10T04:00:00Z","v":1602696,"vw":11.284604},{"c":11.41,"h":11.485,"l":11.16,"n":13381,"o":11.27,"t":"2025-06-11T04:00:00Z","v":1807147,"vw":11.369792},{"c":11.65,"h":11.74,"l":11.39,"n":15434,"o":11.45,"t":"2025-06-12T04:00:00Z","v":1470650,"vw":11.617286},{"c":12.15,"h":12.19,"l":11.76,"n":23479,"o":12.02,"t":"2025-06-13T04:00:00Z","v":3317496,"vw":12.044571},{"c":11.92,"h":12.17,"l":11.74,"n":22905,"o":12,"t":"2025-06-16T04:00:00Z","v":2834064,"vw":11.911505},{"c":12.13,"h":12.305,"l":12,"n":31306,"o":12.1,"t":"2025-06-17T04:00:00Z","v":4724985,"vw":12.151014},{"c":11.98,"h":12.23,"l":11.925,"n":25317,"o":12.08,"t":"2025-06-18T04:00:00Z","v":3068001,"vw":11.988647},{"c":11.74,"h":11.95,"l":11.655,"n":16728,"o":11.92,"t":"2025-06-20T04:00:00Z","v":1897794,"vw":11.799059},{"c":11.65,"h":12.17,"l":11.61,"n":21531,"o":12.105,"t":"2025-06-23T04:00:00Z","v":2277804,"vw":11.818551},{"c":11.17,"h":11.42,"l":11.14,"n":15074,"o":11.39,"t":"2025-06-24T04:00:00Z","v":1496729,"vw":11.24822},{"c":11.28,"h":11.34,"l":11.06,"n":10471,"o":11.15,"t":"2025-06-25T04:00:00Z","v":1031263,"vw":11.266866},{"c":11.15,"h":11.28,"l":11.13,"n":11429,"o":11.28,"t":"2025-06-26T04:00:00Z","v":915286,"vw":11.175027},{"c":11.04,"h":11.195,"l":10.905,"n":14986,"o":11.195,"t":"2025-06-27T04:00:00Z","v":2791718,"vw":11.027582},{"c":10.81,"h":10.955,"l":10.78,"n":14580,"o":10.955,"t":"2025-06-30T04:00:00Z","v":1354393,"vw":10.822461},{"c":10.79,"h":10.93,"l":10.705,"n":15504,"o":10.85,"t":"2025-07-01T04:00:00Z","v":1449469,"vw":10.791154},{"c":10.95,"h":10.97,"l":10.76,"n":11303,"o":10.8,"t":"2025-07-02T04:00:00Z","v":985765,"vw":10.927251},{"c":11.05,"h":11.13,"l":10.95,"n":7925,"o":11.02,"t":"2025-07-03T04:00:00Z","v":831091,"vw":11.042924},{"c":11.38,"h":11.43,"l":11.18,"n":14301,"o":11.2,"t":"2025-07-07T04:00:00Z","v":1482176,"vw":11.323225},{"c":11.14,"h":11.45,"l":11.08,"n":14396,"o":11.41,"t":"2025-07-08T04:00:00Z","v":1647338,"vw":11.175362},{"c":10.87,"h":11.07,"l":10.785,"n":11594,"o":11.01,"t":"2025-07-09T04:00:00Z","v":1178936,"vw":10.869765},{"c":11.03,"h":11.095,"l":10.87,"n":10604,"o":10.87,"t":"2025-07-10T04:00:00Z","v":912762,"vw":11.02482},{"c":11.21,"h":11.25,"l":11.06,"n":10569,"o":11.09,"t":"2025-07-11T04:00:00Z","v":1095835,"vw":11.202117},{"c":11.14,"h":11.215,"l":11.0229,"n":12216,"o":11.13,"t":"2025-07-14T04:00:00Z","v":826986,"vw":11.128048},{"c":11.01,"h":11.14,"l":11,"n":8417,"o":11.07,"t":"2025-07-15T04:00:00Z","v":719554,"vw":11.040513},{"c":10.95,"h":11.07,"l":10.91,"n":10825,"o":11.04,"t":"2025-07-16T04:00:00Z","v":817273,"vw":10.957767},{"c":11,"h":11.06,"l":10.84,"n":13309,"o":10.94,"t":"2025-07-17T04:00:00Z","v":1545148,"vw":10.973819},{"c":10.86,"h":11.08,"l":10.83,"n":11918,"o":11.08,"t":"2025-07-18T04:00:00Z","v":1097205,"vw":10.916982},{"c":10.81,"h":10.85,"l":10.72,"n":11376,"o":10.82,"t":"2025-07-21T04:00:00Z","v":910650,"vw":10.787523},{"c":10.75,"h":10.88,"l":10.61,"n":10470,"o":10.72,"t":"2025-07-22T04:00:00Z","v":1381452,"vw":10.774025},{"c":11.12,"h":11.12,"l":10.84,"n":14317,"o":10.84,"t":"2025-07-23T04:00:00Z","v":1473628,"vw":11.067427},{"c":11.12,"h":11.23,"l":11.04,"n":16324,"o":11.04,"t":"2025-07-24T04:00:00Z","v":1835201,"vw":11.124151},{"c":10.95,"h":11.06,"l":10.89,"n":15382,"o":11.04,"t":"2025-07-25T04:00:00Z","v":1113215,"vw":10.975554},{"c":11.3,"h":11.3,"l":11.045,"n":12033,"o":11.06,"t":"2025-07-28T04:00:00Z","v":1093587,"vw":11.227264},{"c":11.29,"h":11.36,"l":11.16,"n":11209,"o":11.2,"t":"2025-07-29T04:00:00Z","v":890747,"vw":11.277823},{"c":11.21,"h":11.365,"l":11.06,"n":18179,"o":11.11,"t":"2025-07-30T04:00:00Z","v":1898641,"vw":11.215267},{"c":11.09,"h":11.21,"l":10.99,"n":13829,"o":11.1,"t":"2025-07-31T04:00:00Z","v":1420320,"vw":11.077698},{"c":11.19,"h":11.275,"l":10.985,"n":14861,"o":11.12,"t":"2025-08-01T04:00:00Z","v":1136569,"vw":11.162279},{"c":11.4,"h":11.4799,"l":11.26,"n":11029,"o":11.26,"t":"2025-08-04T04:00:00Z","v":964807,"vw":11.385359},{"c":11.75,"h":11.835,"l":11.495,"n":15160,"o":11.58,"t":"2025-08-05T04:00:00Z","v":1427776,"vw":11.695413},{"c":11.53,"h":11.79,"l":11.51,"n":14904,"o":11.7,"t":"2025-08-06T04:00:00Z","v":1210686,"vw":11.617826},{"c":11.7,"h":11.935,"l":11.36,"n":20923,"o":11.36,"t":"2025-08-07T04:00:00Z","v":1826459,"vw":11.709562},{"c":11.43,"h":11.79,"l":11.3101,"n":19067,"o":11.74,"t":"2025-08-08T04:00:00Z","v":1489823,"vw":11.480432},{"c":11.15,"h":11.46,"l":11.05,"n":14864,"o":11.32,"t":"2025-08-11T04:00:00Z","v":1173789,"vw":11.191165},{"c":11.25,"h":11.38,"l":11.17,"n":14584,"o":11.19,"t":"2025-08-12T04:00:00Z","v":1322760,"vw":11.281698},{"c":11.34,"h":11.385,"l":11.21,"n":14116,"o":11.29,"t":"2025-08-13T04:00:00Z","v":1132621,"vw":11.3335},{"c":11.21,"h":11.42,"l":11.16,"n":9226,"o":11.4,"t":"2025-08-14T04:00:00Z","v":991047,"vw":11.240018},{"c":11.2,"h":11.28,"l":11.14,"n":10355,"o":11.24,"t":"2025-08-15T04:00:00Z","v":1775403,"vw":11.196452},{"c":11,"h":11.08,"l":10.87,"n":12932,"o":10.93,"t":"2025-08-18T04:00:00Z","v":1276341,"vw":11.003439},{"c":10.72,"h":11.075,"l":10.695,"n":16101,"o":10.93,"t":"2025-08-19T04:00:00Z","v":2010173,"vw":10.801061},{"c":10.97,"h":10.995,"l":10.795,"n":11263,"o":10.86,"t":"2025-08-20T04:00:00Z","v":972203,"vw":10.960371},{"c":11.43,"h":11.43,"l":11,"n":16353,"o":11,"t":"2025-08-21T04:00:00Z","v":1781793,"vw":11.342604},{"c":11.63,"h":11.705,"l":11.49,"n":18747,"o":11.5,"t":"2025-08-22T04:00:00Z","v":1721206,"vw":11.616232},{"c":11.53,"h":11.69,"l":11.465,"n":12657,"o":11.61,"t":"2025-08-25T04:00:00Z","v":963934,"vw":11.557373},{"c":11.42,"h":11.53,"l":11.36,"n":9983,"o":11.49,"t":"2025-08-26T04:00:00Z","v":887380,"vw":11.441693},{"c":11.56,"h":11.6557,"l":11.4,"n":10761,"o":11.4,"t":"2025-08-27T04:00:00Z","v":908789,"vw":11.547814},{"c":11.73,"h":11.775,"l":11.46,"n":12889,"o":11.56,"t":"2025-08-28T04:00:00Z","v":1592233,"vw":11.682519},{"c":11.72,"h":11.8,"l":11.595,"n":9830,"o":11.79,"t":"2025-08-29T04:00:00Z","v":813715,"vw":11.703172},{"c":11.75,"h":11.765,"l":11.565,"n":12655,"o":11.71,"t":"2025-09-02T04:00:00Z","v":1144797,"vw":11.692089},{"c":12.06,"h":12.1,"l":11.86,"n":11386,"o":11.92,"t":"2025-09-03T04:00:00Z","v":1181781,"vw":12.027429},{"c":12.27,"h":12.2954,"l":11.8,"n":16675,"o":11.88,"t":"2025-09-04T04:00:00Z","v":1995621,"vw":12.202838},{"c":12.46,"h":12.525,"l":12.3,"n":20253,"o":12.3,"t":"2025-09-05T04:00:00Z","v":2364387,"vw":12.403322},{"c":12.63,"h":12.925,"l":12.455,"n":27779,"o":12.72,"t":"2025-09-08T04:00:00Z","v":3311848,"vw":12.631113},{"c":12.17,"h":12.57,"l":12.1,"n":21129,"o":12.57,"t":"2025-09-09T04:00:00Z","v":2823417,"vw":12.227213},{"c":12.08,"h":12.235,"l":11.97,"n":22626,"o":12.1,"t":"2025-09-10T04:00:00Z","v":3904917,"vw":12.073566},{"c":12.35,"h":12.37,"l":12.08,"n":14226,"o":12.11,"t":"2025-09-11T04:00:00Z","v":1621525,"vw":12.252766},{"c":12.34,"h":12.83,"l":12.29,"n":18692,"o":12.6,"t":"2025-09-12T04:00:00Z","v":2145086,"vw":12.44999},{"c":12.75,"h":13.041,"l":12.645,"n":21747,"o":12.72,"t":"2025-09-15T04:00:00Z","v":2420508,"vw":12.779275},{"c":12.71,"h":12.815,"l":12.57,"n":14390,"o":12.81,"t":"2025-09-16T04:00:00Z","v":1686193,"vw":12.662273},{"c":12.95,"h":13.06,"l":12.68,"n":31275,"o":12.68,"t":"2025-09-17T04:00:00Z","v":3872476,"vw":12.945229},{"c":12.8,"h":12.9288,"l":12.72,"n":19291,"o":12.87,"t":"2025-09-18T04:00:00Z","v":2560859,"vw":12.790211},{"c":12.5,"h":12.71,"l":12.42,"n":11905,"o":12.7,"t":"2025-09-19T04:00:00Z","v":2074211,"vw":12.535607},{"c":12.36,"h":12.57,"l":12.36,"n":11712,"o":12.5,"t":"2025-09-22T04:00:00Z","v":1284471,"vw":12.418429},{"c":12.75,"h":12.82,"l":12.44,"n":13257,"o":12.44,"t":"2025-09-23T04:00:00Z","v":1320432,"vw":12.716675},{"c":12.58,"h":12.715,"l":12.58,"n":9734,"o":12.67,"t":"2025-09-24T04:00:00Z","v":838008,"vw":12.625235},{"c":12.41,"h":12.65,"l":12.31,"n":12362,"o":12.65,"t":"2025-09-25T04:00:00Z","v":1288418,"vw":12.423496},{"c":12.31,"h":12.49,"l":12.25,"n":11995,"o":12.39,"t":"2025-09-26T04:00:00Z","v":1241242,"vw":12.319506},{"c":12.03,"h":12.36,"l":11.88,"n":17345,"o":12.36,"t":"2025-09-29T04:00:00Z","v":1716204,"vw":12.025378},{"c":11.95,"h":12.12,"l":11.855,"n":13505,"o":11.96,"t":"2025-09-30T04:00:00Z","v":1498320,"vw":11.953699},{"c":11.85,"h":12.03,"l":11.83,"n":16268,"o":11.95,"t":"2025-10-01T04:00:00Z","v":1524427,"vw":11.912053},{"c":11.74,"h":11.89,"l":11.55,"n":19735,"o":11.89,"t":"2025-10-02T04:00:00Z","v":2114023,"vw":11.700837},{"c":11.85,"h":11.925,"l":11.755,"n":14570,"o":11.8,"t":"2025-10-03T04:00:00Z","v":1688607,"vw":11.840586},{"c":11.62,"h":11.81,"l":11.6,"n":13044,"o":11.71,"t":"2025-10-06T04:00:00Z","v":1351108,"vw":11.667508},{"c":11.45,"h":11.5103,"l":11.265,"n":15289,"o":11.51,"t":"2025-10-07T04:00:00Z","v":1613894,"vw":11.428506},{"c":11.47,"h":11.55,"l":11.3,"n":13586,"o":11.55,"t":"2025-10-08T04:00:00Z","v":1656547,"vw":11.424636},{"c":11.75,"h":11.95,"l":11.6,"n":19598,"o":11.63,"t":"2025-10-09T04:00:00Z","v":2049836,"vw":11.755343},{"c":11.41,"h":11.78,"l":11.4,"n":19086,"o":11.6,"t":"2025-10-10T04:00:00Z","v":2262900,"vw":11.505958},{"c":11.38,"h":11.625,"l":11.265,"n":13418,"o":11.5,"t":"2025-10-13T04:00:00Z","v":1435328,"vw":11.415654},{"c":11.2,"h":11.35,"l":10.83,"n":16273,"o":10.93,"t":"2025-10-14T04:00:00Z","v":2036525,"vw":11.187438},{"c":11.66,"h":11.71,"l":11.38,"n":16027,"o":11.38,"t":"2025-10-15T04:00:00Z","v":1762602,"vw":11.622006},{"c":11.88,"h":12.21,"l":11.77,"n":18664,"o":11.83,"t":"2025-10-16T04:00:00Z","v":1977880,"vw":11.969915},{"c":12.11,"h":12.25,"l":11.79,"n":16748,"o":11.84,"t":"2025-10-17T04:00:00Z","v":1650702,"vw":12.087381},{"c":12.16,"h":12.49,"l":12.135,"n":16650,"o":12.2,"t":"2025-10-20T04:00:00Z","v":1722541,"vw":12.217137},{"c":11.92,"h":12.0685,"l":11.88,"n":13733,"o":12.05,"t":"2025-10-21T04:00:00Z","v":1378028,"vw":11.942155},{"c":12.25,"h":12.32,"l":11.8607,"n":13259,"o":11.93,"t":"2025-10-22T04:00:00Z","v":1373086,"vw":12.128834},{"c":12.62,"h":12.93,"l":12.56,"n":25938,"o":12.56,"t":"2025-10-23T04:00:00Z","v":4079903,"vw":12.697404},{"c":12.5,"h":12.77,"l":12.39,"n":15446,"o":12.6,"t":"2025-10-24T04:00:00Z","v":1572333,"vw":12.542083},{"c":12.73,"h":12.76,"l":12.49,"n":16527,"o":12.51,"t":"2025-10-27T04:00:00Z","v":1611888,"vw":12.683656},{"c":12.9,"h":12.96,"l":12.78,"n":24613,"o":12.86,"t":"2025-10-28T04:00:00Z","v":2404162,"vw":12.883627},{"c":13.05,"h":13.19,"l":12.93,"n":20522,"o":13,"t":"2025-10-29T04:00:00Z","v":2316248,"vw":13.030983},{"c":13.1,"h":13.36,"l":12.87,"n":34291,"o":12.89,"t":"2025-10-30T04:00:00Z","v":2952680,"vw":13.129285},{"c":13.28,"h":13.29,"l":12.98,"n":20344,"o":13.25,"t":"2025-10-31T04:00:00Z","v":2153037,"vw":13.18586},{"c":13.04,"h":13.38,"l":12.96,"n":25423,"o":13.23,"t":"2025-11-03T05:00:00Z","v":2205727,"vw":13.075326},{"c":12.86,"h":12.87,"l":12.52,"n":18275,"o":12.66,"t":"2025-11-04T05:00:00Z","v":1512234,"vw":12.782213},{"c":13.23,"h":13.23,"l":12.8,"n":14847,"o":12.89,"t":"2025-11-05T05:00:00Z","v":1667135,"vw":13.123525},{"c":13.23,"h":13.47,"l":13.155,"n":23604,"o":13.21,"t":"2025-11-06T05:00:00Z","v":3038348,"vw":13.264182},{"c":13.34,"h":13.4,"l":13.13,"n":22631,"o":13.24,"t":"2025-11-07T05:00:00Z","v":2220821,"vw":13.306254},{"c":13.36,"h":13.505,"l":13.31,"n":20222,"o":13.48,"t":"2025-11-10T05:00:00Z","v":2320197,"vw":13.385974},{"c":13.36,"h":13.61,"l":13.26,"n":19696,"o":13.5,"t":"2025-11-11T05:00:00Z","v":2065804,"vw":13.368346},{"c":13.59,"h":13.59,"l":13.212,"n":12437,"o":13.23,"t":"2025-11-12T05:00:00Z","v":1358295,"vw":13.461279},{"c":13.59,"h":13.85,"l":13.57,"n":21848,"o":13.59,"t":"2025-11-13T05:00:00Z","v":3078633,"vw":13.70744},{"c":13.67,"h":13.69,"l":13.3,"n":13936,"o":13.5,"t":"2025-11-14T05:00:00Z","v":1178130,"vw":13.603323},{"c":13.58,"h":13.77,"l":13.545,"n":19254,"o":13.61,"t":"2025-11-17T05:00:00Z","v":1632373,"vw":13.645864},{"c":13.63,"h":13.76,"l":13.33,"n":16666,"o":13.52,"t":"2025-11-18T05:00:00Z","v":1389671,"vw":13.636188},{"c":13.31,"h":13.6001,"l":13.27,"n":16348,"o":13.31,"t":"2025-11-19T05:00:00Z","v":1415897,"vw":13.410081},{"c":13.33,"h":13.79,"l":13.295,"n":17097,"o":13.5,"t":"2025-11-20T05:00:00Z","v":1607087,"vw":13.454845},{"c":13.73,"h":13.795,"l":13.33,"n":16106,"o":13.46,"t":"2025-11-21T05:00:00Z","v":1461026,"vw":13.611938},{"c":13.32,"h":13.7619,"l":13.13,"n":25489,"o":13.695,"t":"2025-11-24T05:00:00Z","v":2403160,"vw":13.3336},{"c":13.03,"h":13.23,"l":12.95,"n":20746,"o":13.19,"t":"2025-11-25T05:00:00Z","v":1828084,"vw":13.05504},{"c":13.02,"h":13.18,"l":12.94,"n":15987,"o":13.03,"t":"2025-11-26T05:00:00Z","v":1497030,"vw":13.021829},{"c":13.03,"h":13.2,"l":12.965,"n":12847,"o":13.12,"t":"2025-11-28T05:00:00Z","v":1453666,"vw":13.055947},{"c":12.9,"h":13.14,"l":12.875,"n":21972,"o":13.11,"t":"2025-12-01T05:00:00Z","v":1939148,"vw":12.961322},{"c":12.84,"h":12.89,"l":12.65,"n":18006,"o":12.87,"t":"2025-12-02T05:00:00Z","v":1484823,"vw":12.772776},{"c":12.92,"h":13.1,"l":12.87,"n":13849,"o":12.95,"t":"2025-12-03T05:00:00Z","v":1246863,"vw":12.947618},{"c":12.75,"h":12.95,"l":12.73,"n":14511,"o":12.95,"t":"2025-12-04T05:00:00Z","v":1170152,"vw":12.775934},{"c":12.76,"h":12.96,"l":12.68,"n":13616,"o":12.75,"t":"2025-12-05T05:00:00Z","v":1645158,"vw":12.804749},{"c":12.79,"h":13.05,"l":12.775,"n":12944,"o":12.82,"t":"2025-12-08T05:00:00Z","v":1492491,"vw":12.861535},{"c":12.52,"h":12.77,"l":12.515,"n":18722,"o":12.75,"t":"2025-12-09T05:00:00Z","v":1714494,"vw":12.588699},{"c":12.48,"h":12.61,"l":12.265,"n":20722,"o":12.52,"t":"2025-12-10T05:00:00Z","v":2341718,"vw":12.421816},{"c":12.6,"h":12.71,"l":12.4,"n":17629,"o":12.6,"t":"2025-12-11T05:00:00Z","v":1931170,"vw":12.524899},{"c":12.44,"h":12.68,"l":12.43,"n":14935,"o":12.6,"t":"2025-12-12T05:00:00Z","v":1197651,"vw":12.494081},{"c":12.5,"h":12.565,"l":12.4,"n":13981,"o":12.43,"t":"2025-12-15T05:00:00Z","v":1233483,"vw":12.488816},{"c":12.51,"h":12.6,"l":12.41,"n":12696,"o":12.45,"t":"2025-12-16T05:00:00Z","v":1335267,"vw":12.504385},{"c":12.66,"h":12.805,"l":12.48,"n":15441,"o":12.65,"t":"2025-12-17T05:00:00Z","v":2558533,"vw":12.680407},{"c":12.45,"h":12.66,"l":12.35,"n":15410,"o":12.63,"t":"2025-12-18T05:00:00Z","v":1580085,"vw":12.441947},{"c":12.23,"h":12.43,"l":12.215,"n":11915,"o":12.36,"t":"2025-12-19T05:00:00Z","v":2271071,"vw":12.279934},{"c":12.2,"h":12.4,"l":12.19,"n":10942,"o":12.29,"t":"2025-12-22T05:00:00Z","v":1047938,"vw":12.239572},{"c":12.1,"h":12.16,"l":11.97,"n":13447,"o":12.15,"t":"2025-12-23T05:00:00Z","v":1480738,"vw":12.044347},{"c":12.11,"h":12.12,"l":11.97,"n":7736,"o":12.07,"t":"2025-12-24T05:00:00Z","v":628216,"vw":12.072479},{"c":12.22,"h":12.25,"l":12.07,"n":10985,"o":12.11,"t":"2025-12-26T05:00:00Z","v":842026,"vw":12.197001},{"c":12.3,"h":12.37,"l":12.14,"n":12987,"o":12.24,"t":"2025-12-29T05:00:00Z","v":1074039,"vw":12.313299},{"c":12.14,"h":12.3586,"l":12.125,"n":13125,"o":12.26,"t":"2025-12-30T05:00:00Z","v":1101667,"vw":12.225366},{"c":12.21,"h":12.26,"l":12.0675,"n":11332,"o":12.26,"t":"2025-12-31T05:00:00Z","v":1123267,"vw":12.172153},{"c":11.74,"h":12.13,"l":11.65,"n":21104,"o":12.12,"t":"2026-01-02T05:00:00Z","v":2192579,"vw":11.768652},{"c":11.64,"h":12.0314,"l":11.64,"n":18917,"o":11.94,"t":"2026-01-05T05:00:00Z","v":2068497,"vw":11.790874},{"c":12.02,"h":12.2,"l":11.6585,"n":20030,"o":11.68,"t":"2026-01-06T05:00:00Z","v":2405856,"vw":12.020132},{"c":13.11,"h":13.115,"l":12.3615,"n":31816,"o":12.47,"t":"2026-01-07T05:00:00Z","v":3615553,"vw":12.868758},{"c":13.43,"h":13.44,"l":13.0275,"n":28386,"o":13.16,"t":"2026-01-08T05:00:00Z","v":3710292,"vw":13.259621},{"c":13.42,"h":13.525,"l":13.16,"n":20836,"o":13.45,"t":"2026-01-09T05:00:00Z","v":2261605,"vw":13.362423},{"c":13.21,"h":13.41,"l":13.185,"n":20810,"o":13.35,"t":"2026-01-12T05:00:00Z","v":2001019,"vw":13.282807},{"c":13.49,"h":13.69,"l":13.22,"n":29790,"o":13.22,"t":"2026-01-13T05:00:00Z","v":3296750,"vw":13.550097},{"c":13.72,"h":13.9,"l":13.54,"n":26534,"o":13.75,"t":"2026-01-14T05:00:00Z","v":3181628,"vw":13.734479},{"c":13.28,"h":13.52,"l":12.98,"n":27753,"o":13.52,"t":"2026-01-15T05:00:00Z","v":3028831,"vw":13.204086},{"c":13.26,"h":13.5,"l":13.155,"n":19049,"o":13.44,"t":"2026-01-16T05:00:00Z","v":2017895,"vw":13.279171},{"c":13.32,"h":13.5,"l":13.12,"n":19095,"o":13.25,"t":"2026-01-20T05:00:00Z","v":2255487,"vw":13.340791},{"c":13.4,"h":13.48,"l":13.25,"n":17427,"o":13.375,"t":"2026-01-21T05:00:00Z","v":1290386,"vw":13.373371},{"c":13.4,"h":13.62,"l":13.146,"n":20967,"o":13.42,"t":"2026-01-22T05:00:00Z","v":2224776,"vw":13.373647},{"c":13.82,"h":13.93,"l":13.57,"n":24588,"o":13.61,"t":"2026-01-23T05:00:00Z","v":2439635,"vw":13.787944},{"c":13.65,"h":14.22,"l":13.6,"n":21285,"o":14,"t":"2026-01-26T05:00:00Z","v":2330316,"vw":13.769386},{"c":13.61,"h":14.02,"l":13.57,"n":26548,"o":13.72,"t":"2026-01-27T05:00:00Z","v":3116372,"vw":13.700726},{"c":13.82,"h":13.945,"l":13.64,"n":26717,"o":13.68,"t":"2026-01-28T05:00:00Z","v":2820373,"vw":13.808552},{"c":14.1,"h":14.12,"l":13.66,"n":24889,"o":13.97,"t":"2026-01-29T05:00:00Z","v":3147871,"vw":13.949132},{"c":14.33,"h":14.35,"l":14,"n":22972,"o":14,"t":"2026-01-30T05:00:00Z","v":2411038,"vw":14.249051},{"c":14.35,"h":14.42,"l":13.85,"n":22466,"o":14.07,"t":"2026-02-02T05:00:00Z","v":2005419,"vw":14.266126},{"c":14.31,"h":14.49,"l":13.97,"n":27401,"o":14.38,"t":"2026-02-03T05:00:00Z","v":2853462,"vw":14.228666},{"c":13.94,"h":14.36,"l":13.9,"n":30423,"o":14.32,"t":"2026-02-04T05:00:00Z","v":2768963,"vw":14.034256},{"c":14.23,"h":14.37,"l":14,"n":35747,"o":14.13,"t":"2026-02-05T05:00:00Z","v":3205382,"vw":14.208292},{"c":14.87,"h":14.89,"l":14.18,"n":27655,"o":14.18,"t":"2026-02-06T05:00:00Z","v":2839700,"vw":14.728945},{"c":14.89,"h":14.98,"l":14.72,"n":29317,"o":14.73,"t":"2026-02-09T05:00:00Z","v":2173817,"vw":14.882477},{"c":15.06,"h":15.17,"l":14.91,"n":20600,"o":14.97,"t":"2026-02-10T05:00:00Z","v":3472224,"vw":15.067321},{"c":15.48,"h":15.68,"l":15.19,"n":32776,"o":15.2,"t":"2026-02-11T05:00:00Z","v":4333961,"vw":15.495145},{"c":15.42,"h":15.93,"l":15.41,"n":34229,"o":15.86,"t":"2026-02-12T05:00:00Z","v":4313729,"vw":15.584254},{"c":15.91,"h":15.93,"l":15.33,"n":25776,"o":15.41,"t":"2026-02-13T05:00:00Z","v":2790601,"vw":15.754127},{"c":16.27,"h":16.325,"l":15.8949,"n":31275,"o":15.95,"t":"2026-02-17T05:00:00Z","v":4059047,"vw":16.142797},{"c":16.68,"h":16.81,"l":16.3903,"n":40682,"o":16.59,"t":"2026-02-18T05:00:00Z","v":4433810,"vw":16.66133},{"c":16.89,"h":16.91,"l":16.34,"n":33371,"o":16.39,"t":"2026-02-19T05:00:00Z","v":4321516,"vw":16.723019},{"c":17.45,"h":17.45,"l":16.69,"n":37384,"o":16.85,"t":"2026-02-20T05:00:00Z","v":5099676,"vw":17.158715},{"c":17.53,"h":17.545,"l":17.05,"n":38204,"o":17.19,"t":"2026-02-23T05:00:00Z","v":4906686,"vw":17.382507},{"c":18.7,"h":18.755,"l":17.6501,"n":53124,"o":17.77,"t":"2026-02-24T05:00:00Z","v":7175912,"vw":18.340252},{"c":18.68,"h":18.75,"l":18.2,"n":45366,"o":18.63,"t":"2026-02-25T05:00:00Z","v":5228053,"vw":18.50147},{"c":19.17,"h":19.32,"l":18.465,"n":48565,"o":18.68,"t":"2026-02-26T05:00:00Z","v":6395556,"vw":19.084158},{"c":19.49,"h":19.8,"l":18.67,"n":57345,"o":19.39,"t":"2026-02-27T05:00:00Z","v":6892333,"vw":19.315068},{"c":19.65,"h":20.55,"l":18.605,"n":92543,"o":20.37,"t":"2026-03-02T05:00:00Z","v":13063551,"vw":19.276854},{"c":19.26,"h":19.48,"l":18,"n":76717,"o":18.55,"t":"2026-03-03T05:00:00Z","v":9717721,"vw":18.782936},{"c":18.62,"h":19.05,"l":18.25,"n":65962,"o":18.53,"t":"2026-03-04T05:00:00Z","v":7310297,"vw":18.678088},{"c":18.54,"h":18.68,"l":18.045,"n":66610,"o":18.56,"t":"2026-03-05T05:00:00Z","v":7701511,"vw":18.376211},{"c":18.07,"h":18.305,"l":17.65,"n":77714,"o":18.04,"t":"2026-03-06T05:00:00Z","v":9383919,"vw":18.004708},{"c":18.97,"h":19.085,"l":18.05,"n":67832,"o":18.07,"t":"2026-03-09T04:00:00Z","v":8519924,"vw":18.724367},{"c":18.63,"h":19.05,"l":18.49,"n":49369,"o":18.75,"t":"2026-03-10T04:00:00Z","v":5757970,"vw":18.723666},{"c":17.87,"h":18.45,"l":17.475,"n":54604,"o":18.45,"t":"2026-03-11T04:00:00Z","v":6656304,"vw":17.817524},{"c":16.84,"h":17.9197,"l":16.835,"n":69481,"o":17.91,"t":"2026-03-12T04:00:00Z","v":9197175,"vw":17.094249},{"c":16.85,"h":17.175,"l":16.65,"n":45796,"o":16.8,"t":"2026-03-13T04:00:00Z","v":5191055,"vw":16.913685},{"c":17.49,"h":17.53,"l":16.975,"n":44036,"o":17.35,"t":"2026-03-16T04:00:00Z","v":4604279,"vw":17.325047},{"c":16.89,"h":17.46,"l":16.74,"n":41058,"o":17.35,"t":"2026-03-17T04:00:00Z","v":5335513,"vw":16.98496},{"c":17.5,"h":17.815,"l":17.02,"n":56542,"o":17.23,"t":"2026-03-18T04:00:00Z","v":8439900,"vw":17.458914},{"c":17.86,"h":17.875,"l":16.89,"n":38919,"o":17.17,"t":"2026-03-19T04:00:00Z","v":4720815,"vw":17.618424},{"c":17.27,"h":17.9,"l":17.03,"n":36783,"o":17.9,"t":"2026-03-20T04:00:00Z","v":4583662,"vw":17.307012},{"c":17.77,"h":17.845,"l":17.12,"n":36567,"o":17.12,"t":"2026-03-23T04:00:00Z","v":4092257,"vw":17.64689},{"c":18.52,"h":18.58,"l":17.78,"n":43660,"o":18.01,"t":"2026-03-24T04:00:00Z","v":6494114,"vw":18.37389},{"c":17.78,"h":18.29,"l":17.62,"n":41598,"o":18.24,"t":"2026-03-25T04:00:00Z","v":6026934,"vw":17.879955},{"c":17.82,"h":18.4,"l":17.79,"n":36750,"o":17.94,"t":"2026-03-26T04:00:00Z","v":4166079,"vw":18.008367},{"c":18.1,"h":18.14,"l":17.67,"n":34622,"o":17.74,"t":"2026-03-27T04:00:00Z","v":3391364,"vw":17.987315},{"c":17.93,"h":18.3315,"l":17.63,"n":32437,"o":18.06,"t":"2026-03-30T04:00:00Z","v":3170789,"vw":18.013042},{"c":18.27,"h":18.51,"l":18.04,"n":31084,"o":18.16,"t":"2026-03-31T04:00:00Z","v":3392492,"vw":18.272982},{"c":18.11,"h":18.62,"l":18.03,"n":28266,"o":18.17,"t":"2026-04-01T04:00:00Z","v":2783412,"vw":18.2375},{"c":18.66,"h":18.84,"l":17.83,"n":40578,"o":18,"t":"2026-04-02T04:00:00Z","v":4581399,"vw":18.592779},{"c":18.51,"h":18.75,"l":18.26,"n":28665,"o":18.73,"t":"2026-04-06T04:00:00Z","v":3907043,"vw":18.532777},{"c":17.59,"h":18.82,"l":17.4101,"n":46520,"o":18.58,"t":"2026-04-07T04:00:00Z","v":5223545,"vw":17.795674},{"c":18.35,"h":18.37,"l":17.29,"n":39865,"o":17.55,"t":"2026-04-08T04:00:00Z","v":4444303,"vw":18.119139},{"c":17.8,"h":18.53,"l":17.7201,"n":41933,"o":18.42,"t":"2026-04-09T04:00:00Z","v":4358560,"vw":17.984608},{"c":17.46,"h":17.74,"l":17.11,"n":27737,"o":17.7,"t":"2026-04-10T04:00:00Z","v":2815616,"vw":17.400396},{"c":17.57,"h":18.01,"l":17.46,"n":30674,"o":17.66,"t":"2026-04-13T04:00:00Z","v":4710803,"vw":17.674282},{"c":17.18,"h":17.63,"l":17.115,"n":25618,"o":17.52,"t":"2026-04-14T04:00:00Z","v":3002217,"vw":17.32348},{"c":17.66,"h":18.16,"l":17.46,"n":39474,"o":17.75,"t":"2026-04-15T04:00:00Z","v":4174806,"vw":17.771271},{"c":17.72,"h":17.89,"l":17.21,"n":25966,"o":17.67,"t":"2026-04-16T04:00:00Z","v":2590893,"vw":17.698036},{"c":18.32,"h":18.655,"l":17.86,"n":42992,"o":18.29,"t":"2026-04-17T04:00:00Z","v":5692215,"vw":18.365439},{"c":18.66,"h":18.75,"l":17.62,"n":29263,"o":18.17,"t":"2026-04-20T04:00:00Z","v":2988001,"vw":18.529668},{"c":17.99,"h":18.9899,"l":17.92,"n":29245,"o":18.9,"t":"2026-04-21T04:00:00Z","v":3086387,"vw":18.270295},{"c":17.74,"h":18.27,"l":17.17,"n":40978,"o":18.16,"t":"2026-04-22T04:00:00Z","v":4535216,"vw":17.55387},{"c":17.79,"h":18.04,"l":17.715,"n":23354,"o":17.86,"t":"2026-04-23T04:00:00Z","v":2151809,"vw":17.848845},{"c":18.06,"h":18.0875,"l":17.62,"n":23452,"o":17.77,"t":"2026-04-24T04:00:00Z","v":2150374,"vw":17.982847},{"c":18.34,"h":18.41,"l":17.8,"n":25391,"o":18.13,"t":"2026-04-27T04:00:00Z","v":3729824,"vw":18.189735},{"c":18.29,"h":18.59,"l":18.19,"n":24687,"o":18.46,"t":"2026-04-28T04:00:00Z","v":2444818,"vw":18.335343},{"c":18.27,"h":18.4499,"l":18.02,"n":21489,"o":18.35,"t":"2026-04-29T04:00:00Z","v":1939140,"vw":18.192796},{"c":18.48,"h":18.56,"l":18.095,"n":22259,"o":18.2,"t":"2026-04-30T04:00:00Z","v":2386373,"vw":18.363229},{"c":18.87,"h":18.88,"l":18.19,"n":22813,"o":18.44,"t":"2026-05-01T04:00:00Z","v":2122811,"vw":18.609695},{"c":18.59,"h":18.89,"l":18.52,"n":24466,"o":18.82,"t":"2026-05-04T04:00:00Z","v":1960468,"vw":18.63625},{"c":19.1,"h":19.28,"l":18.69,"n":34926,"o":19,"t":"2026-05-05T04:00:00Z","v":3390305,"vw":19.074945},{"c":18.94,"h":19.845,"l":18.73,"n":44406,"o":19.43,"t":"2026-05-06T04:00:00Z","v":4876834,"vw":19.069072},{"c":19.02,"h":19.55,"l":18.58,"n":37564,"o":19.26,"t":"2026-05-07T04:00:00Z","v":3661059,"vw":18.974988},{"c":19,"h":19.39,"l":18.84,"n":29877,"o":19.08,"t":"2026-05-08T04:00:00Z","v":2915548,"vw":19.045731},{"c":18.73,"h":19.18,"l":18.38,"n":26248,"o":19.135,"t":"2026-05-11T04:00:00Z","v":2962975,"vw":18.693179},{"c":18.72,"h":18.87,"l":18.51,"n":24333,"o":18.64,"t":"2026-05-12T04:00:00Z","v":2189212,"vw":18.712795},{"c":17.81,"h":18.91,"l":17.63,"n":36162,"o":18.79,"t":"2026-05-13T04:00:00Z","v":3693375,"vw":17.950747},{"c":17.85,"h":17.99,"l":17.56,"n":29366,"o":17.83,"t":"2026-05-14T04:00:00Z","v":2793041,"vw":17.799828},{"c":17.64,"h":17.7625,"l":17.395,"n":31480,"o":17.63,"t":"2026-05-15T04:00:00Z","v":3212137,"vw":17.575766},{"c":17.91,"h":18.18,"l":17.53,"n":39569,"o":17.66,"t":"2026-05-18T04:00:00Z","v":3288485,"vw":17.88984},{"c":17.6,"h":18.005,"l":17.425,"n":30566,"o":17.93,"t":"2026-05-19T04:00:00Z","v":2887832,"vw":17.664215},{"c":18.32,"h":18.46,"l":17.74,"n":34571,"o":17.85,"t":"2026-05-20T04:00:00Z","v":3682807,"vw":18.268667},{"c":17.76,"h":17.98,"l":17.4528,"n":24604,"o":17.59,"t":"2026-05-21T04:00:00Z","v":2021153,"vw":17.800204},{"c":17.38,"h":17.585,"l":17.14,"n":23620,"o":17.585,"t":"2026-05-22T04:00:00Z","v":2404221,"vw":17.366867},{"c":17.4,"h":17.4572,"l":17.04,"n":26284,"o":17.33,"t":"2026-05-26T04:00:00Z","v":1921055,"vw":17.281613},{"c":16.91,"h":17.56,"l":16.775,"n":34721,"o":17.29,"t":"2026-05-27T04:00:00Z","v":4408601,"vw":17.005828},{"c":16.35,"h":16.81,"l":16.35,"n":35097,"o":16.73,"t":"2026-05-28T04:00:00Z","v":4119387,"vw":16.518375},{"c":16.32,"h":16.365,"l":16.045,"n":37581,"o":16.13,"t":"2026-05-29T04:00:00Z","v":4328072,"vw":16.230506},{"c":16.65,"h":16.79,"l":15.98,"n":29436,"o":16.205,"t":"2026-06-01T04:00:00Z","v":3512528,"vw":16.607203},{"c":16.46,"h":16.69,"l":16.205,"n":23652,"o":16.62,"t":"2026-06-02T04:00:00Z","v":2233997,"vw":16.406093},{"c":16.39,"h":16.75,"l":16.36,"n":24287,"o":16.36,"t":"2026-06-03T04:00:00Z","v":1812327,"vw":16.483191},{"c":16.24,"h":16.64,"l":16.155,"n":21141,"o":16.51,"t":"2026-06-04T04:00:00Z","v":1796340,"vw":16.260836},{"c":16.65,"h":16.76,"l":16.12,"n":24330,"o":16.27,"t":"2026-06-05T04:00:00Z","v":2273628,"vw":16.624094},{"c":16.44,"h":16.86,"l":16.29,"n":20105,"o":16.67,"t":"2026-06-08T04:00:00Z","v":1729715,"vw":16.466606},{"c":16.72,"h":16.73,"l":16.4507,"n":22928,"o":16.47,"t":"2026-06-09T04:00:00Z","v":1877398,"vw":16.619687},{"c":16.6,"h":16.95,"l":16.485,"n":25936,"o":16.7,"t":"2026-06-10T04:00:00Z","v":1972483,"vw":16.660306},{"c":16.65,"h":17.095,"l":16.57,"n":23466,"o":16.94,"t":"2026-06-11T04:00:00Z","v":1883077,"vw":16.791762},{"c":17.57,"h":17.59,"l":16.63,"n":24173,"o":16.68,"t":"2026-06-12T04:00:00Z","v":2334590,"vw":17.34702},{"c":18.48,"h":18.505,"l":17.28,"n":58018,"o":17.57,"t":"2026-06-15T04:00:00Z","v":7853312,"vw":18.174092},{"c":18.41,"h":18.69,"l":17.9,"n":42664,"o":18.5,"t":"2026-06-16T04:00:00Z","v":4786315,"vw":18.33935},{"c":18.11,"h":18.568,"l":18.07,"n":28668,"o":18.35,"t":"2026-06-17T04:00:00Z","v":2390817,"vw":18.209974},{"c":18.89,"h":18.9,"l":17.7,"n":40951,"o":17.96,"t":"2026-06-18T04:00:00Z","v":4726410,"vw":18.564277},{"c":19.77,"h":19.895,"l":18.78,"n":62871,"o":18.85,"t":"2026-06-22T04:00:00Z","v":7640971,"vw":19.424152},{"c":19.96,"h":20.09,"l":19.45,"n":29990,"o":19.47,"t":"2026-06-23T04:00:00Z","v":2848204,"vw":19.918689},{"c":19.39,"h":20.1873,"l":19.31,"n":33101,"o":20.07,"t":"2026-06-24T04:00:00Z","v":2985184,"vw":19.57764},{"c":18.08,"h":19.64,"l":17.98,"n":45960,"o":19.39,"t":"2026-06-25T04:00:00Z","v":4937789,"vw":18.446139},{"c":17.65,"h":18.43,"l":17.29,"n":50888,"o":17.88,"t":"2026-06-26T04:00:00Z","v":9984600,"vw":17.684798},{"c":17.08,"h":17.945,"l":17.02,"n":44434,"o":17.61,"t":"2026-06-29T04:00:00Z","v":4784592,"vw":17.326755},{"c":16.53,"h":17.115,"l":16.405,"n":46424,"o":17.1,"t":"2026-06-30T04:00:00Z","v":4523976,"vw":16.64824},{"c":16.53,"h":16.73,"l":16.335,"n":31219,"o":16.4,"t":"2026-07-01T04:00:00Z","v":2677271,"vw":16.556092},{"c":17.18,"h":17.405,"l":16.975,"n":30049,"o":17.08,"t":"2026-07-02T04:00:00Z","v":2802203,"vw":17.220884},{"c":17.15,"h":17.87,"l":16.965,"n":33712,"o":17.09,"t":"2026-07-06T04:00:00Z","v":2897455,"vw":17.456159},{"c":17.29,"h":17.49,"l":16.9501,"n":36550,"o":17,"t":"2026-07-07T04:00:00Z","v":4192944,"vw":17.266056},{"c":17.72,"h":17.765,"l":17.175,"n":31308,"o":17.38,"t":"2026-07-08T04:00:00Z","v":2809807,"vw":17.586135},{"c":16.93,"h":17.64,"l":16.56,"n":37350,"o":17.54,"t":"2026-07-09T04:00:00Z","v":4028382,"vw":16.868081},{"c":17.76,"h":17.775,"l":17.01,"n":25329,"o":17.01,"t":"2026-07-10T04:00:00Z","v":2332851,"vw":17.547013},{"c":17.31,"h":18.14,"l":17.29,"n":31692,"o":18.01,"t":"2026-07-13T04:00:00Z","v":3415787,"vw":17.525003},{"c":18.18,"h":18.59,"l":17.72,"n":40744,"o":17.72,"t":"2026-07-14T04:00:00Z","v":3479244,"vw":18.24375},{"c":18.01,"h":18.28,"l":17.625,"n":34585,"o":18.25,"t":"2026-07-15T04:00:00Z","v":2455783,"vw":17.952759},{"c":17.84,"h":18.29,"l":17.75,"n":23687,"o":17.83,"t":"2026-07-16T04:00:00Z","v":2463588,"vw":17.955279},{"c":17.41,"h":17.7265,"l":17.085,"n":27895,"o":17.47,"t":"2026-07-17T04:00:00Z","v":2530886,"vw":17.393374},{"c":17.89,"h":18.2099,"l":17.73,"n":26042,"o":17.73,"t":"2026-07-20T04:00:00Z","v":2621682,"vw":17.971609},{"c":18.47,"h":18.63,"l":17.81,"n":23179,"o":18.06,"t":"2026-07-21T04:00:00Z","v":1926427,"vw":18.400831},{"c":18.13,"h":18.58,"l":18.105,"n":22810,"o":18.5,"t":"2026-07-22T04:00:00Z","v":2235925,"vw":18.196209},{"c":18.41,"h":18.59,"l":18.2,"n":18835,"o":18.27,"t":"2026-07-23T04:00:00Z","v":1745928,"vw":18.415581},{"c":18.45,"h":18.87,"l":18.34,"n":19920,"o":18.7,"t":"2026-07-24T04:00:00Z","v":1680315,"vw":18.528266},{"c":18.29,"h":18.47,"l":17.92,"n":22257,"o":18.09,"t":"2026-07-27T04:00:00Z","v":2458276,"vw":18.259587},{"c":18.59,"h":18.81,"l":18.276,"n":27062,"o":18.44,"t":"2026-07-28T04:00:00Z","v":2930475,"vw":18.598781},{"c":18.55,"h":18.865,"l":18.38,"n":31486,"o":18.74,"t":"2026-07-29T04:00:00Z","v":2584407,"vw":18.642935},{"c":18.55,"h":18.66,"l":18.1,"n":30448,"o":18.41,"t":"2026-07-30T04:00:00Z","v":2649848,"vw":18.52317},{"c":18.57,"h":18.99,"l":18.52,"n":27086,"o":18.77,"t":"2026-07-31T04:00:00Z","v":2456938,"vw":18.673991},{"c":18.53,"h":19,"l":18.155,"n":35073,"o":18.84,"t":"2026-08-03T04:00:00Z","v":2577979,"vw":18.517122},{"c":18.14,"h":18.55,"l":17.95,"n":43854,"o":18.53,"t":"2026-08-04T04:00:00Z","v":3395796,"vw":18.100452},{"c":17.87,"h":18.49,"l":17.77,"n":52558,"o":18.25,"t":"2026-08-05T04:00:00Z","v":4306668,"vw":17.948724},{"c":18.35,"h":18.8,"l":18.11,"n":34130,"o":18.48,"t":"2026-08-06T04:00:00Z","v":3689862,"vw":18.487048},{"c":18.76,"h":18.83,"l":18.13,"n":34383,"o":18.38,"t":"2026-08-07T04:00:00Z","v":3122391,"vw":18.591967},{"c":18.33,"h":18.8559,"l":18.285,"n":31509,"o":18.76,"t":"2026-08-10T04:00:00Z","v":2442447,"vw":18.478221},{"c":18.2,"h":18.4,"l":17.76,"n":43153,"o":18.32,"t":"2026-08-11T04:00:00Z","v":3178806,"vw":18.043761},{"c":18.72,"h":18.87,"l":18.15,"n":37625,"o":18.15,"t":"2026-08-12T04:00:00Z","v":4072299,"vw":18.627527},{"c":19.2,"h":19.42,"l":18.81,"n":32568,"o":18.81,"t":"2026-08-13T04:00:00Z","v":2977788,"vw":19.219427},{"c":19.52,"h":19.71,"l":19.23,"n":35292,"o":19.39,"t":"2026-08-14T04:00:00Z","v":3309397,"vw":19.549152},{"c":18.9,"h":18.915,"l":18.27,"n":39955,"o":18.42,"t":"2026-08-17T04:00:00Z","v":3507343,"vw":18.709715},{"c":19.31,"h":19.39,"l":18.8,"n":28637,"o":18.94,"t":"2026-08-18T04:00:00Z","v":2721518,"vw":19.133988},{"c":19.99,"h":20.08,"l":19.36,"n":41564,"o":19.56,"t":"2026-08-19T04:00:00Z","v":4041352,"vw":19.816648},{"c":19.8,"h":20.03,"l":19.535,"n":33525,"o":19.8,"t":"2026-08-20T04:00:00Z","v":3869624,"vw":19.814319},{"c":19.82,"h":20.62,"l":19.72,"n":41652,"o":20,"t":"2026-08-21T04:00:00Z","v":4938569,"vw":20.160965},{"c":19.72,"h":19.86,"l":19.425,"n":31133,"o":19.63,"t":"2026-08-24T04:00:00Z","v":2745803,"vw":19.630431},{"c":19.17,"h":19.79,"l":19.115,"n":35710,"o":19.62,"t":"2026-08-25T04:00:00Z","v":3537821,"vw":19.25063},{"c":18.32,"h":19.0929,"l":18.245,"n":40371,"o":19.04,"t":"2026-08-26T04:00:00Z","v":4952778,"vw":18.468185},{"c":19.35,"h":19.57,"l":18.77,"n":28301,"o":18.77,"t":"2026-08-27T04:00:00Z","v":3157433,"vw":19.324354},{"c":19.66,"h":19.86,"l":19.4,"n":21944,"o":19.42,"t":"2026-08-28T04:00:00Z","v":1971788,"vw":19.620813},{"c":19.6,"h":19.94,"l":19.41,"n":27409,"o":19.84,"t":"2026-08-31T04:00:00Z","v":2341842,"vw":19.587855},{"c":19.69,"h":19.9249,"l":19.45,"n":27846,"o":19.66,"t":"2026-09-01T04:00:00Z","v":2434293,"vw":19.718789},{"c":20.07,"h":20.1,"l":19.545,"n":27206,"o":19.66,"t":"2026-09-02T04:00:00Z","v":2043931,"vw":19.871093},{"c":20.19,"h":20.465,"l":19.91,"n":33923,"o":20.21,"t":"2026-09-03T04:00:00Z","v":4168909,"vw":20.2002},{"c":20.87,"h":21.09,"l":20.18,"n":45458,"o":20.18,"t":"2026-09-04T04:00:00Z","v":5255059,"vw":20.835217},{"c":20.82,"h":21.15,"l":20.57,"n":29350,"o":21.06,"t":"2026-09-08T04:00:00Z","v":2782756,"vw":20.821534},{"c":21.2,"h":21.285,"l":20.69,"n":28482,"o":21,"t":"2026-09-09T04:00:00Z","v":2746271,"vw":21.118183},{"c":21.43,"h":21.59,"l":21.07,"n":40433,"o":21.41,"t":"2026-09-10T04:00:00Z","v":3631220,"vw":21.356542},{"c":22,"h":22.28,"l":21.29,"n":58339,"o":21.3,"t":"2026-09-11T04:00:00Z","v":5201823,"vw":22.012317},{"c":22.15,"h":22.28,"l":21.55,"n":40936,"o":22.14,"t":"2026-09-14T04:00:00Z","v":3939216,"vw":21.982893},{"c":22.14,"h":22.815,"l":21.95,"n":53503,"o":22.4,"t":"2026-09-15T04:00:00Z","v":6059340,"vw":22.245969},{"c":23.04,"h":23.46,"l":22.13,"n":48700,"o":22.185,"t":"2026-09-16T04:00:00Z","v":5310076,"vw":23.06521},{"c":22.82,"h":23.25,"l":22.74,"n":53184,"o":22.97,"t":"2026-09-17T04:00:00Z","v":5458289,"vw":22.994388},{"c":23.27,"h":23.51,"l":22.88,"n":34705,"o":23.16,"t":"2026-09-18T04:00:00Z","v":4459982,"vw":23.218601},{"c":22.45,"h":23.56,"l":22.29,"n":43041,"o":23,"t":"2026-09-21T04:00:00Z","v":4421597,"vw":22.726176},{"c":21.39,"h":21.93,"l":21.32,"n":45794,"o":21.8,"t":"2026-09-22T04:00:00Z","v":4823619,"vw":21.594084},{"c":21.28,"h":21.5,"l":20.64,"n":35224,"o":21.35,"t":"2026-09-23T04:00:00Z","v":3743945,"vw":21.195797},{"c":21.68,"h":21.895,"l":21.035,"n":45422,"o":21.23,"t":"2026-09-24T04:00:00Z","v":5017040,"vw":21.625898},{"c":21.78,"h":21.93,"l":21.32,"n":32766,"o":21.46,"t":"2026-09-25T04:00:00Z","v":3388856,"vw":21.690593},{"c":21.9,"h":22.32,"l":21.61,"n":36089,"o":22.08,"t":"2026-09-28T04:00:00Z","v":3840077,"vw":21.953232},{"c":22.42,"h":22.63,"l":21.7,"n":34705,"o":21.75,"t":"2026-09-29T04:00:00Z","v":3556980,"vw":22.389659},{"c":22.57,"h":23.19,"l":22.51,"n":36914,"o":22.82,"t":"2026-09-30T04:00:00Z","v":4016575,"vw":22.74872},{"c":23.56,"h":23.61,"l":22.36,"n":43112,"o":22.4,"t":"2026-10-01T04:00:00Z","v":4663634,"vw":23.279636},{"c":23.68,"h":23.72,"l":23.024,"n":36238,"o":23.32,"t":"2026-10-02T04:00:00Z","v":3514213,"vw":23.41733},{"c":23.82,"h":24.98,"l":23.055,"n":55576,"o":24.9,"t":"2026-10-05T04:00:00Z","v":6284381,"vw":23.798649},{"c":23.52,"h":23.875,"l":23.16,"n":44530,"o":23.58,"t":"2026-10-06T04:00:00Z","v":4548429,"vw":23.548807},{"c":23.71,"h":24.425,"l":23.71,"n":43150,"o":23.74,"t":"2026-10-07T04:00:00Z","v":3964889,"vw":24.040457},{"c":24.93,"h":25.0699,"l":24.35,"n":51288,"o":24.425,"t":"2026-10-08T04:00:00Z","v":5521160,"vw":24.759639},{"c":24.64,"h":25.0399,"l":24.59,"n":33747,"o":24.75,"t":"2026-10-09T04:00:00Z","v":3052893,"vw":24.803668},{"c":26.22,"h":26.47,"l":25.5,"n":72657,"o":25.7,"t":"2026-10-12T04:00:00Z","v":8165745,"vw":26.046509},{"c":26.59,"h":26.89,"l":26,"n":60122,"o":26.14,"t":"2026-10-13T04:00:00Z","v":6351458,"vw":26.592407},{"c":24.95,"h":26.91,"l":24.675,"n":73804,"o":26.91,"t":"2026-10-14T04:00:00Z","v":8702991,"vw":25.146611},{"c":23.43,"h":24.91,"l":23.32,"n":67355,"o":23.835,"t":"2026-10-15T04:00:00Z","v":6784170,"vw":23.855876},{"c":23.6,"h":24.52,"l":23.53,"n":48487,"o":24.28,"t":"2026-10-16T04:00:00Z","v":5716745,"vw":23.742997},{"c":23.03,"h":24.15,"l":22.365,"n":59098,"o":23.69,"t":"2026-10-19T04:00:00Z","v":6892359,"vw":23.089539},{"c":23.35,"h":23.51,"l":22.735,"n":49738,"o":22.94,"t":"2026-10-20T04:00:00Z","v":5485199,"vw":23.173599},{"c":24.16,"h":24.37,"l":23.33,"n":46909,"o":23.35,"t":"2026-10-21T04:00:00Z","v":5008475,"vw":24.010564},{"c":24.355,"h":24.39,"l":23.22,"n":26909,"o":23.75,"t":"2026-10-22T04:00:00Z","v":2491828,"vw":23.928934}],"volatilityBars":[{"c":23.29,"h":23.29,"l":23.29,"n":17,"o":23.29,"t":"2026-09-21T08:00:00Z","v":2621,"vw":23.29},{"c":23.11,"h":23.11,"l":23.11,"n":3,"o":23.11,"t":"2026-09-21T08:30:00Z","v":153,"vw":23.11},{"c":23.26,"h":23.26,"l":23.26,"n":16,"o":23.26,"t":"2026-09-21T08:45:00Z","v":326,"vw":23.26},{"c":23.3,"h":23.3,"l":23.27,"n":33,"o":23.27,"t":"2026-09-21T09:15:00Z","v":1312,"vw":23.278902},{"c":23.3,"h":23.31,"l":23.3,"n":2,"o":23.31,"t":"2026-09-21T10:00:00Z","v":416,"vw":23.307452},{"c":23.219,"h":23.219,"l":23.219,"n":2,"o":23.219,"t":"2026-09-21T10:30:00Z","v":101,"vw":23.219},{"c":23.2,"h":23.25,"l":23.2,"n":14,"o":23.21,"t":"2026-09-21T10:45:00Z","v":2211,"vw":23.204168},{"c":23.28,"h":23.44,"l":23.13,"n":117,"o":23.2,"t":"2026-09-21T11:00:00Z","v":37599,"vw":23.264557},{"c":23.18,"h":23.2,"l":23.18,"n":9,"o":23.18,"t":"2026-09-21T11:15:00Z","v":1372,"vw":23.185008},{"c":23.3,"h":23.3,"l":23.21,"n":20,"o":23.26,"t":"2026-09-21T11:30:00Z","v":5360,"vw":23.279231},{"c":23.18,"h":23.22,"l":23.18,"n":23,"o":23.22,"t":"2026-09-21T11:45:00Z","v":3934,"vw":23.203498},{"c":23.3,"h":23.3,"l":23.13,"n":4,"o":23.18,"t":"2026-09-21T12:00:00Z","v":850,"vw":23.198235},{"c":23.25,"h":23.25,"l":23.25,"n":6,"o":23.25,"t":"2026-09-21T12:30:00Z","v":3005,"vw":23.25},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-09-21T12:45:00Z","v":191,"vw":23.17},{"c":23.14,"h":23.23,"l":23.14,"n":32,"o":23.23,"t":"2026-09-21T13:00:00Z","v":12951,"vw":23.149804},{"c":23.13,"h":23.215,"l":23.13,"n":24,"o":23.2,"t":"2026-09-21T13:15:00Z","v":6603,"vw":23.14617},{"c":23.21,"h":23.325,"l":22.5316,"n":3010,"o":23,"t":"2026-09-21T13:30:00Z","v":477709,"vw":22.892705},{"c":23.47,"h":23.5244,"l":23.2,"n":1811,"o":23.235,"t":"2026-09-21T13:45:00Z","v":150548,"vw":23.359845},{"c":23.47,"h":23.56,"l":23.41,"n":1578,"o":23.47,"t":"2026-09-21T14:00:00Z","v":142346,"vw":23.471381},{"c":23.48,"h":23.545,"l":23.405,"n":1813,"o":23.465,"t":"2026-09-21T14:15:00Z","v":163003,"vw":23.485073},{"c":23.42,"h":23.53,"l":23.394,"n":1049,"o":23.47,"t":"2026-09-21T14:30:00Z","v":102643,"vw":23.442053},{"c":22.94,"h":23.44,"l":22.93,"n":2247,"o":23.415,"t":"2026-09-21T14:45:00Z","v":238506,"vw":23.140868},{"c":22.855,"h":22.945,"l":22.745,"n":2410,"o":22.9409,"t":"2026-09-21T15:00:00Z","v":265306,"vw":22.8267},{"c":22.765,"h":22.855,"l":22.755,"n":1198,"o":22.855,"t":"2026-09-21T15:15:00Z","v":128583,"vw":22.803002},{"c":22.6339,"h":22.765,"l":22.63,"n":1228,"o":22.765,"t":"2026-09-21T15:30:00Z","v":114962,"vw":22.713111},{"c":22.535,"h":22.685,"l":22.5,"n":1892,"o":22.63,"t":"2026-09-21T15:45:00Z","v":184491,"vw":22.568633},{"c":22.585,"h":22.6,"l":22.485,"n":1615,"o":22.54,"t":"2026-09-21T16:00:00Z","v":149264,"vw":22.531974},{"c":22.53,"h":22.595,"l":22.49,"n":1177,"o":22.58,"t":"2026-09-21T16:15:00Z","v":88004,"vw":22.533981},{"c":22.46,"h":22.55,"l":22.36,"n":1215,"o":22.52,"t":"2026-09-21T16:30:00Z","v":120843,"vw":22.431547},{"c":22.4,"h":22.475,"l":22.29,"n":1563,"o":22.46,"t":"2026-09-21T16:45:00Z","v":132778,"vw":22.390713},{"c":22.4136,"h":22.4399,"l":22.35,"n":980,"o":22.4,"t":"2026-09-21T17:00:00Z","v":73850,"vw":22.398531},{"c":22.525,"h":22.525,"l":22.365,"n":860,"o":22.41,"t":"2026-09-21T17:15:00Z","v":53615,"vw":22.439676},{"c":22.6039,"h":22.65,"l":22.515,"n":1139,"o":22.53,"t":"2026-09-21T17:30:00Z","v":159319,"vw":22.596014},{"c":22.525,"h":22.625,"l":22.515,"n":1021,"o":22.605,"t":"2026-09-21T17:45:00Z","v":78769,"vw":22.585682},{"c":22.56,"h":22.57,"l":22.5,"n":907,"o":22.52,"t":"2026-09-21T18:00:00Z","v":63463,"vw":22.530026},{"c":22.635,"h":22.65,"l":22.53,"n":1184,"o":22.56,"t":"2026-09-21T18:15:00Z","v":92170,"vw":22.582362},{"c":22.545,"h":22.64,"l":22.54,"n":1119,"o":22.64,"t":"2026-09-21T18:30:00Z","v":62921,"vw":22.583695},{"c":22.3941,"h":22.57,"l":22.39,"n":1378,"o":22.55,"t":"2026-09-21T18:45:00Z","v":107483,"vw":22.466867},{"c":22.45,"h":22.465,"l":22.39,"n":1326,"o":22.4,"t":"2026-09-21T19:00:00Z","v":86866,"vw":22.431474},{"c":22.395,"h":22.475,"l":22.36,"n":1560,"o":22.445,"t":"2026-09-21T19:15:00Z","v":127904,"vw":22.401011},{"c":22.475,"h":22.55,"l":22.395,"n":2106,"o":22.4,"t":"2026-09-21T19:30:00Z","v":187391,"vw":22.478768},{"c":22.445,"h":22.48,"l":22.36,"n":5059,"o":22.475,"t":"2026-09-21T19:45:00Z","v":503550,"vw":22.425052},{"c":22.49,"h":22.49,"l":22.45,"n":49,"o":22.45,"t":"2026-09-21T20:00:00Z","v":275685,"vw":22.450057},{"c":22.45,"h":22.45,"l":22.4,"n":8,"o":22.4,"t":"2026-09-21T20:15:00Z","v":959,"vw":22.423893},{"c":22.45,"h":22.45,"l":22.3,"n":10,"o":22.45,"t":"2026-09-21T20:30:00Z","v":568,"vw":22.380394},{"c":22.4268,"h":22.4268,"l":22.4268,"n":2,"o":22.4268,"t":"2026-09-21T20:45:00Z","v":124,"vw":22.4268},{"c":22.4988,"h":22.4988,"l":22.4357,"n":2,"o":22.4357,"t":"2026-09-21T21:00:00Z","v":1200,"vw":22.488283},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-09-21T21:15:00Z","v":1472,"vw":22.5},{"c":22.4768,"h":22.5,"l":22.4768,"n":4,"o":22.5,"t":"2026-09-21T21:30:00Z","v":1122,"vw":22.497891},{"c":22.35,"h":22.5,"l":22.35,"n":2,"o":22.5,"t":"2026-09-21T22:15:00Z","v":500,"vw":22.44},{"c":22.4649,"h":22.5,"l":22.35,"n":5,"o":22.5,"t":"2026-09-21T22:30:00Z","v":500,"vw":22.46298},{"c":22.3537,"h":22.38,"l":22.3537,"n":3,"o":22.38,"t":"2026-09-21T23:00:00Z","v":1750,"vw":22.358341},{"c":22.44,"h":22.44,"l":22.21,"n":17,"o":22.21,"t":"2026-09-22T08:00:00Z","v":4446,"vw":22.247407},{"c":22.62,"h":22.62,"l":22.4,"n":35,"o":22.44,"t":"2026-09-22T08:15:00Z","v":1579,"vw":22.472783},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-09-22T08:30:00Z","v":100,"vw":22.62},{"c":22.1,"h":22.55,"l":22.1,"n":15,"o":22.55,"t":"2026-09-22T08:45:00Z","v":2555,"vw":22.210946},{"c":22.01,"h":22.07,"l":22,"n":18,"o":22.07,"t":"2026-09-22T09:15:00Z","v":1795,"vw":22.031601},{"c":22,"h":22.09,"l":22,"n":27,"o":22.03,"t":"2026-09-22T09:30:00Z","v":3325,"vw":22.03987},{"c":22.02,"h":22.02,"l":22,"n":2,"o":22,"t":"2026-09-22T09:45:00Z","v":4220,"vw":22.001754},{"c":21.78,"h":21.85,"l":21.7,"n":50,"o":21.81,"t":"2026-09-22T10:00:00Z","v":87133,"vw":21.780414},{"c":21.7,"h":21.8,"l":21.7,"n":17,"o":21.8,"t":"2026-09-22T10:15:00Z","v":16352,"vw":21.775824},{"c":21.75,"h":21.76,"l":21.75,"n":7,"o":21.76,"t":"2026-09-22T10:30:00Z","v":5000,"vw":21.7508},{"c":21.73,"h":21.74,"l":21.73,"n":16,"o":21.74,"t":"2026-09-22T10:45:00Z","v":569,"vw":21.737094},{"c":22,"h":22,"l":21.8009,"n":119,"o":21.87,"t":"2026-09-22T11:00:00Z","v":59762,"vw":21.977529},{"c":22.01,"h":22.01,"l":22,"n":3,"o":22,"t":"2026-09-22T11:15:00Z","v":3200,"vw":22.000625},{"c":21.8762,"h":21.92,"l":21.86,"n":9,"o":21.86,"t":"2026-09-22T11:30:00Z","v":6492,"vw":21.868979},{"c":21.9,"h":22.31,"l":21.88,"n":21,"o":21.8818,"t":"2026-09-22T11:45:00Z","v":2653,"vw":21.950757},{"c":21.84,"h":21.86,"l":21.78,"n":11,"o":21.86,"t":"2026-09-22T12:00:00Z","v":3224,"vw":21.824593},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-09-22T12:15:00Z","v":679,"vw":21.85},{"c":21.884,"h":21.884,"l":21.884,"n":1,"o":21.884,"t":"2026-09-22T12:30:00Z","v":1000,"vw":21.884},{"c":21.8514,"h":21.96,"l":21.8514,"n":5,"o":21.9,"t":"2026-09-22T12:45:00Z","v":412,"vw":21.902846},{"c":21.9,"h":21.935,"l":21.87,"n":27,"o":21.87,"t":"2026-09-22T13:00:00Z","v":1948,"vw":21.899019},{"c":21.67,"h":21.92,"l":21.67,"n":85,"o":21.8732,"t":"2026-09-22T13:15:00Z","v":20353,"vw":21.754497},{"c":21.51,"h":21.926,"l":21.32,"n":2357,"o":21.8,"t":"2026-09-22T13:30:00Z","v":485195,"vw":21.512609},{"c":21.69,"h":21.93,"l":21.526,"n":2285,"o":21.526,"t":"2026-09-22T13:45:00Z","v":245176,"vw":21.803441},{"c":21.76,"h":21.775,"l":21.635,"n":1908,"o":21.69,"t":"2026-09-22T14:00:00Z","v":169660,"vw":21.687719},{"c":21.75,"h":21.905,"l":21.6901,"n":2201,"o":21.745,"t":"2026-09-22T14:15:00Z","v":174605,"vw":21.784237},{"c":21.75,"h":21.83,"l":21.695,"n":2036,"o":21.745,"t":"2026-09-22T14:30:00Z","v":157068,"vw":21.742634},{"c":21.765,"h":21.83,"l":21.72,"n":1653,"o":21.76,"t":"2026-09-22T14:45:00Z","v":148581,"vw":21.782106},{"c":21.785,"h":21.905,"l":21.735,"n":1652,"o":21.77,"t":"2026-09-22T15:00:00Z","v":146075,"vw":21.812794},{"c":21.6901,"h":21.785,"l":21.66,"n":1394,"o":21.785,"t":"2026-09-22T15:15:00Z","v":109414,"vw":21.703845},{"c":21.725,"h":21.755,"l":21.685,"n":1157,"o":21.695,"t":"2026-09-22T15:30:00Z","v":83354,"vw":21.71596},{"c":21.72,"h":21.8,"l":21.685,"n":1294,"o":21.725,"t":"2026-09-22T15:45:00Z","v":103341,"vw":21.731922},{"c":21.655,"h":21.745,"l":21.625,"n":1445,"o":21.73,"t":"2026-09-22T16:00:00Z","v":112516,"vw":21.677067},{"c":21.625,"h":21.69,"l":21.59,"n":1225,"o":21.65,"t":"2026-09-22T16:15:00Z","v":102266,"vw":21.633362},{"c":21.66,"h":21.675,"l":21.57,"n":1216,"o":21.625,"t":"2026-09-22T16:30:00Z","v":100488,"vw":21.605775},{"c":21.545,"h":21.665,"l":21.515,"n":1359,"o":21.66,"t":"2026-09-22T16:45:00Z","v":96329,"vw":21.560274},{"c":21.535,"h":21.56,"l":21.49,"n":1327,"o":21.54,"t":"2026-09-22T17:00:00Z","v":91832,"vw":21.523163},{"c":21.545,"h":21.61,"l":21.535,"n":1344,"o":21.54,"t":"2026-09-22T17:15:00Z","v":82350,"vw":21.576419},{"c":21.5803,"h":21.595,"l":21.54,"n":1169,"o":21.545,"t":"2026-09-22T17:30:00Z","v":79306,"vw":21.567657},{"c":21.53,"h":21.625,"l":21.5,"n":1692,"o":21.5803,"t":"2026-09-22T17:45:00Z","v":135288,"vw":21.567285},{"c":21.635,"h":21.655,"l":21.53,"n":1118,"o":21.53,"t":"2026-09-22T18:00:00Z","v":88940,"vw":21.593552},{"c":21.695,"h":21.695,"l":21.59,"n":1331,"o":21.64,"t":"2026-09-22T18:15:00Z","v":90609,"vw":21.653268},{"c":21.66,"h":21.725,"l":21.64,"n":1225,"o":21.695,"t":"2026-09-22T18:30:00Z","v":89513,"vw":21.670108},{"c":21.575,"h":21.665,"l":21.57,"n":1453,"o":21.655,"t":"2026-09-22T18:45:00Z","v":97167,"vw":21.616928},{"c":21.615,"h":21.6222,"l":21.52,"n":1880,"o":21.575,"t":"2026-09-22T19:00:00Z","v":234056,"vw":21.558888},{"c":21.52,"h":21.61,"l":21.51,"n":1665,"o":21.61,"t":"2026-09-22T19:15:00Z","v":144104,"vw":21.551125},{"c":21.525,"h":21.575,"l":21.5,"n":2034,"o":21.52,"t":"2026-09-22T19:30:00Z","v":154763,"vw":21.542261},{"c":21.39,"h":21.555,"l":21.36,"n":5577,"o":21.53,"t":"2026-09-22T19:45:00Z","v":532992,"vw":21.452074},{"c":21.39,"h":21.39,"l":21.39,"n":44,"o":21.39,"t":"2026-09-22T20:00:00Z","v":481976,"vw":21.39},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-09-22T20:15:00Z","v":125,"vw":21.39},{"c":21.42,"h":21.48,"l":21.41,"n":5,"o":21.48,"t":"2026-09-22T20:30:00Z","v":583,"vw":21.428909},{"c":21.45,"h":21.46,"l":21.45,"n":2,"o":21.46,"t":"2026-09-22T21:15:00Z","v":200,"vw":21.455},{"c":21.43,"h":21.78,"l":21.43,"n":4,"o":21.78,"t":"2026-09-22T21:30:00Z","v":578,"vw":21.496288},{"c":21.472,"h":21.472,"l":21.43,"n":4,"o":21.43,"t":"2026-09-22T21:45:00Z","v":240,"vw":21.451},{"c":21.77,"h":21.7743,"l":21.4535,"n":3,"o":21.4535,"t":"2026-09-22T22:15:00Z","v":700,"vw":21.727857},{"c":21.5,"h":21.8,"l":21.5,"n":2,"o":21.8,"t":"2026-09-22T22:30:00Z","v":600,"vw":21.55},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-09-22T23:00:00Z","v":200,"vw":21.42},{"c":21.4,"h":21.43,"l":21.39,"n":17,"o":21.43,"t":"2026-09-22T23:15:00Z","v":1156,"vw":21.399893},{"c":21.32,"h":21.32,"l":21.32,"n":5,"o":21.32,"t":"2026-09-23T08:00:00Z","v":542,"vw":21.32},{"c":21.24,"h":21.25,"l":21.24,"n":4,"o":21.25,"t":"2026-09-23T09:15:00Z","v":451,"vw":21.24625},{"c":21.23,"h":21.23,"l":21.23,"n":4,"o":21.23,"t":"2026-09-23T09:30:00Z","v":722,"vw":21.23},{"c":21.31,"h":21.31,"l":21.27,"n":7,"o":21.3,"t":"2026-09-23T10:00:00Z","v":822,"vw":21.289528},{"c":21.2139,"h":21.2139,"l":21.2139,"n":1,"o":21.2139,"t":"2026-09-23T10:15:00Z","v":1270,"vw":21.2139},{"c":21.31,"h":21.3193,"l":21.31,"n":2,"o":21.3193,"t":"2026-09-23T11:15:00Z","v":595,"vw":21.317503},{"c":21.48,"h":21.48,"l":21.37,"n":16,"o":21.38,"t":"2026-09-23T11:45:00Z","v":3059,"vw":21.45},{"c":21.5099,"h":21.5099,"l":21.4,"n":16,"o":21.5,"t":"2026-09-23T12:00:00Z","v":7824,"vw":21.455042},{"c":21.399,"h":21.51,"l":21.32,"n":80,"o":21.5,"t":"2026-09-23T12:30:00Z","v":14498,"vw":21.437496},{"c":21.6053,"h":21.6053,"l":21.31,"n":102,"o":21.32,"t":"2026-09-23T12:45:00Z","v":6979,"vw":21.393573},{"c":21.4,"h":21.61,"l":21.4,"n":2,"o":21.61,"t":"2026-09-23T13:15:00Z","v":350,"vw":21.55},{"c":20.73,"h":21.5,"l":20.7,"n":2488,"o":21.35,"t":"2026-09-23T13:30:00Z","v":455202,"vw":21.050919},{"c":21.085,"h":21.085,"l":20.64,"n":1975,"o":20.725,"t":"2026-09-23T13:45:00Z","v":274855,"vw":20.828322},{"c":21.13,"h":21.24,"l":21.0006,"n":1725,"o":21.1,"t":"2026-09-23T14:00:00Z","v":150901,"vw":21.112635},{"c":21.29,"h":21.375,"l":21.115,"n":2626,"o":21.125,"t":"2026-09-23T14:15:00Z","v":240058,"vw":21.263183},{"c":21.335,"h":21.34,"l":21.18,"n":1646,"o":21.3,"t":"2026-09-23T14:30:00Z","v":158805,"vw":21.26775},{"c":21.205,"h":21.34,"l":21.16,"n":1383,"o":21.33,"t":"2026-09-23T14:45:00Z","v":125128,"vw":21.231634},{"c":21.215,"h":21.24,"l":21.17,"n":976,"o":21.205,"t":"2026-09-23T15:00:00Z","v":65313,"vw":21.207337},{"c":21.175,"h":21.24,"l":21.15,"n":1079,"o":21.22,"t":"2026-09-23T15:15:00Z","v":64197,"vw":21.19326},{"c":21.205,"h":21.235,"l":21.155,"n":1042,"o":21.18,"t":"2026-09-23T15:30:00Z","v":79023,"vw":21.190506},{"c":21.14,"h":21.2,"l":21.09,"n":797,"o":21.2,"t":"2026-09-23T15:45:00Z","v":80487,"vw":21.115309},{"c":21.27,"h":21.2751,"l":21.135,"n":878,"o":21.14,"t":"2026-09-23T16:00:00Z","v":60587,"vw":21.186438},{"c":21.375,"h":21.375,"l":21.27,"n":989,"o":21.27,"t":"2026-09-23T16:15:00Z","v":87578,"vw":21.318165},{"c":21.38,"h":21.43,"l":21.351,"n":794,"o":21.38,"t":"2026-09-23T16:30:00Z","v":55818,"vw":21.393267},{"c":21.29,"h":21.405,"l":21.26,"n":1181,"o":21.375,"t":"2026-09-23T16:45:00Z","v":102901,"vw":21.344168},{"c":21.3248,"h":21.41,"l":21.2299,"n":808,"o":21.29,"t":"2026-09-23T17:00:00Z","v":60083,"vw":21.325999},{"c":21.375,"h":21.375,"l":21.31,"n":698,"o":21.33,"t":"2026-09-23T17:15:00Z","v":41852,"vw":21.348224},{"c":21.3799,"h":21.395,"l":21.33,"n":866,"o":21.37,"t":"2026-09-23T17:30:00Z","v":53256,"vw":21.357504},{"c":21.265,"h":21.38,"l":21.25,"n":844,"o":21.3774,"t":"2026-09-23T17:45:00Z","v":66474,"vw":21.314176},{"c":21.225,"h":21.29,"l":21.22,"n":815,"o":21.265,"t":"2026-09-23T18:00:00Z","v":49081,"vw":21.248152},{"c":21.27,"h":21.28,"l":21.225,"n":682,"o":21.23,"t":"2026-09-23T18:15:00Z","v":49992,"vw":21.254131},{"c":21.245,"h":21.285,"l":21.24,"n":837,"o":21.265,"t":"2026-09-23T18:30:00Z","v":79418,"vw":21.255122},{"c":21.285,"h":21.285,"l":21.2492,"n":831,"o":21.2492,"t":"2026-09-23T18:45:00Z","v":79536,"vw":21.260444},{"c":21.205,"h":21.28,"l":21.2,"n":928,"o":21.28,"t":"2026-09-23T19:00:00Z","v":55104,"vw":21.233126},{"c":21.245,"h":21.245,"l":21.14,"n":1158,"o":21.2,"t":"2026-09-23T19:15:00Z","v":94002,"vw":21.186148},{"c":21.31,"h":21.31,"l":21.225,"n":1856,"o":21.245,"t":"2026-09-23T19:30:00Z","v":149782,"vw":21.271496},{"c":21.29,"h":21.305,"l":21.195,"n":4895,"o":21.3,"t":"2026-09-23T19:45:00Z","v":386366,"vw":21.265047},{"c":21.2223,"h":21.29,"l":21.2223,"n":42,"o":21.29,"t":"2026-09-23T20:00:00Z","v":535405,"vw":21.279984},{"c":21.399,"h":21.399,"l":21.399,"n":1,"o":21.399,"t":"2026-09-23T20:15:00Z","v":1500,"vw":21.399},{"c":21.3621,"h":21.3621,"l":21.3621,"n":1,"o":21.3621,"t":"2026-09-23T20:30:00Z","v":300,"vw":21.3621},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-09-23T20:45:00Z","v":1044,"vw":21.36},{"c":21.2101,"h":21.2101,"l":21.2101,"n":1,"o":21.2101,"t":"2026-09-23T21:00:00Z","v":200,"vw":21.2101},{"c":21.39,"h":21.39,"l":21.3899,"n":4,"o":21.3899,"t":"2026-09-23T22:00:00Z","v":551,"vw":21.389955},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-09-24T08:15:00Z","v":300,"vw":21.37},{"c":21.39,"h":21.39,"l":21.39,"n":17,"o":21.39,"t":"2026-09-24T09:15:00Z","v":1617,"vw":21.39},{"c":21.33,"h":21.56,"l":21.33,"n":9,"o":21.56,"t":"2026-09-24T11:00:00Z","v":700,"vw":21.368333},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-09-24T12:00:00Z","v":500,"vw":21.69},{"c":21.35,"h":21.5,"l":21.35,"n":22,"o":21.45,"t":"2026-09-24T12:15:00Z","v":4100,"vw":21.386998},{"c":21.34,"h":21.4,"l":21.28,"n":77,"o":21.37,"t":"2026-09-24T12:30:00Z","v":8249,"vw":21.297547},{"c":21.31,"h":21.36,"l":21.31,"n":44,"o":21.34,"t":"2026-09-24T12:45:00Z","v":4569,"vw":21.333674},{"c":21.27,"h":21.28,"l":21.27,"n":21,"o":21.28,"t":"2026-09-24T13:00:00Z","v":1001,"vw":21.274078},{"c":21.3,"h":21.34,"l":21.25,"n":38,"o":21.3,"t":"2026-09-24T13:15:00Z","v":5490,"vw":21.289932},{"c":21.06,"h":21.28,"l":21.035,"n":1361,"o":21.23,"t":"2026-09-24T13:30:00Z","v":225294,"vw":21.129914},{"c":21.49,"h":21.56,"l":21.07,"n":2066,"o":21.07,"t":"2026-09-24T13:45:00Z","v":258730,"vw":21.437161},{"c":21.515,"h":21.68,"l":21.47,"n":1637,"o":21.49,"t":"2026-09-24T14:00:00Z","v":164414,"vw":21.562291},{"c":21.505,"h":21.56,"l":21.4,"n":1214,"o":21.515,"t":"2026-09-24T14:15:00Z","v":100983,"vw":21.489812},{"c":21.495,"h":21.59,"l":21.4542,"n":2008,"o":21.52,"t":"2026-09-24T14:30:00Z","v":208714,"vw":21.5472},{"c":21.61,"h":21.645,"l":21.475,"n":1548,"o":21.485,"t":"2026-09-24T14:45:00Z","v":106976,"vw":21.578703},{"c":21.71,"h":21.72,"l":21.62,"n":1585,"o":21.62,"t":"2026-09-24T15:00:00Z","v":144181,"vw":21.665612},{"c":21.625,"h":21.76,"l":21.6001,"n":1158,"o":21.705,"t":"2026-09-24T15:15:00Z","v":102618,"vw":21.675805},{"c":21.62,"h":21.685,"l":21.5283,"n":1186,"o":21.625,"t":"2026-09-24T15:30:00Z","v":96497,"vw":21.609563},{"c":21.66,"h":21.68,"l":21.605,"n":986,"o":21.63,"t":"2026-09-24T15:45:00Z","v":76697,"vw":21.646342},{"c":21.83,"h":21.855,"l":21.625,"n":2312,"o":21.65,"t":"2026-09-24T16:00:00Z","v":232656,"vw":21.743061},{"c":21.605,"h":21.84,"l":21.6,"n":3852,"o":21.83,"t":"2026-09-24T16:15:00Z","v":499783,"vw":21.670777},{"c":21.63,"h":21.705,"l":21.41,"n":2462,"o":21.61,"t":"2026-09-24T16:30:00Z","v":302092,"vw":21.529538},{"c":21.545,"h":21.64,"l":21.53,"n":1038,"o":21.635,"t":"2026-09-24T16:45:00Z","v":77945,"vw":21.578209},{"c":21.605,"h":21.65,"l":21.545,"n":941,"o":21.55,"t":"2026-09-24T17:00:00Z","v":62585,"vw":21.608017},{"c":21.67,"h":21.68,"l":21.595,"n":893,"o":21.6,"t":"2026-09-24T17:15:00Z","v":64595,"vw":21.642371},{"c":21.665,"h":21.765,"l":21.665,"n":1155,"o":21.675,"t":"2026-09-24T17:30:00Z","v":77420,"vw":21.709921},{"c":21.77,"h":21.8,"l":21.62,"n":1374,"o":21.665,"t":"2026-09-24T17:45:00Z","v":120180,"vw":21.730309},{"c":21.815,"h":21.875,"l":21.75,"n":1342,"o":21.76,"t":"2026-09-24T18:00:00Z","v":133818,"vw":21.831044},{"c":21.849,"h":21.875,"l":21.765,"n":1152,"o":21.82,"t":"2026-09-24T18:15:00Z","v":80080,"vw":21.818558},{"c":21.765,"h":21.845,"l":21.66,"n":2154,"o":21.84,"t":"2026-09-24T18:30:00Z","v":272527,"vw":21.751103},{"c":21.845,"h":21.87,"l":21.75,"n":1224,"o":21.765,"t":"2026-09-24T18:45:00Z","v":85798,"vw":21.825027},{"c":21.865,"h":21.875,"l":21.805,"n":1210,"o":21.845,"t":"2026-09-24T19:00:00Z","v":94890,"vw":21.839878},{"c":21.745,"h":21.895,"l":21.735,"n":1304,"o":21.87,"t":"2026-09-24T19:15:00Z","v":123801,"vw":21.845177},{"c":21.625,"h":21.74,"l":21.595,"n":2138,"o":21.74,"t":"2026-09-24T19:30:00Z","v":188598,"vw":21.645059},{"c":21.675,"h":21.7,"l":21.59,"n":5710,"o":21.63,"t":"2026-09-24T19:45:00Z","v":530603,"vw":21.641661},{"c":21.68,"h":21.7,"l":21.68,"n":54,"o":21.68,"t":"2026-09-24T20:00:00Z","v":533217,"vw":21.680011},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-09-24T20:15:00Z","v":102,"vw":21.63},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-09-24T20:45:00Z","v":273,"vw":21.8},{"c":21.85,"h":21.9,"l":21.85,"n":2,"o":21.9,"t":"2026-09-24T23:00:00Z","v":250,"vw":21.88},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-24T23:30:00Z","v":500,"vw":21.7},{"c":21.7,"h":21.7,"l":21.7,"n":32,"o":21.7,"t":"2026-09-24T23:45:00Z","v":1251,"vw":21.7},{"c":21.59,"h":21.59,"l":21.59,"n":10,"o":21.59,"t":"2026-09-25T08:00:00Z","v":802,"vw":21.59},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-09-25T08:15:00Z","v":500,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-09-25T08:45:00Z","v":800,"vw":21.5},{"c":21.39,"h":21.41,"l":21.39,"n":21,"o":21.41,"t":"2026-09-25T09:00:00Z","v":1239,"vw":21.406686},{"c":21.25,"h":21.45,"l":21.25,"n":42,"o":21.45,"t":"2026-09-25T11:00:00Z","v":4396,"vw":21.283072},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-09-25T11:15:00Z","v":250,"vw":21.33},{"c":21.39,"h":21.39,"l":21.39,"n":3,"o":21.39,"t":"2026-09-25T11:30:00Z","v":250,"vw":21.39},{"c":21.495,"h":21.495,"l":21.48,"n":5,"o":21.48,"t":"2026-09-25T11:45:00Z","v":750,"vw":21.488571},{"c":21.39,"h":21.54,"l":21.39,"n":5,"o":21.54,"t":"2026-09-25T12:00:00Z","v":270,"vw":21.45},{"c":21.5,"h":21.61,"l":21.5,"n":39,"o":21.61,"t":"2026-09-25T13:15:00Z","v":4059,"vw":21.559161},{"c":21.4,"h":21.51,"l":21.32,"n":892,"o":21.46,"t":"2026-09-25T13:30:00Z","v":103134,"vw":21.43993},{"c":21.68,"h":21.72,"l":21.34,"n":1832,"o":21.36,"t":"2026-09-25T13:45:00Z","v":226447,"vw":21.504329},{"c":21.785,"h":21.8,"l":21.63,"n":1109,"o":21.68,"t":"2026-09-25T14:00:00Z","v":97432,"vw":21.72022},{"c":21.705,"h":21.85,"l":21.68,"n":1179,"o":21.78,"t":"2026-09-25T14:15:00Z","v":90980,"vw":21.75027},{"c":21.625,"h":21.77,"l":21.61,"n":930,"o":21.71,"t":"2026-09-25T14:30:00Z","v":69501,"vw":21.69062},{"c":21.69,"h":21.7,"l":21.52,"n":1209,"o":21.625,"t":"2026-09-25T14:45:00Z","v":107903,"vw":21.603999},{"c":21.77,"h":21.8,"l":21.66,"n":1238,"o":21.685,"t":"2026-09-25T15:00:00Z","v":96500,"vw":21.72863},{"c":21.84,"h":21.845,"l":21.75,"n":920,"o":21.77,"t":"2026-09-25T15:15:00Z","v":83198,"vw":21.805584},{"c":21.88,"h":21.915,"l":21.81,"n":948,"o":21.84,"t":"2026-09-25T15:30:00Z","v":74242,"vw":21.856145},{"c":21.845,"h":21.93,"l":21.81,"n":1131,"o":21.88,"t":"2026-09-25T15:45:00Z","v":90667,"vw":21.881475},{"c":21.59,"h":21.885,"l":21.535,"n":2366,"o":21.84,"t":"2026-09-25T16:00:00Z","v":302204,"vw":21.647582},{"c":21.65,"h":21.71,"l":21.56,"n":996,"o":21.585,"t":"2026-09-25T16:15:00Z","v":77713,"vw":21.644212},{"c":21.6301,"h":21.725,"l":21.57,"n":2016,"o":21.6401,"t":"2026-09-25T16:30:00Z","v":209098,"vw":21.643524},{"c":21.615,"h":21.655,"l":21.59,"n":927,"o":21.635,"t":"2026-09-25T16:45:00Z","v":88918,"vw":21.614699},{"c":21.675,"h":21.81,"l":21.575,"n":3176,"o":21.61,"t":"2026-09-25T17:00:00Z","v":339295,"vw":21.692231},{"c":21.685,"h":21.785,"l":21.67,"n":854,"o":21.675,"t":"2026-09-25T17:15:00Z","v":58043,"vw":21.728544},{"c":21.675,"h":21.72,"l":21.66,"n":759,"o":21.685,"t":"2026-09-25T17:30:00Z","v":46023,"vw":21.68803},{"c":21.675,"h":21.7001,"l":21.66,"n":901,"o":21.67,"t":"2026-09-25T17:45:00Z","v":67274,"vw":21.67467},{"c":21.745,"h":21.745,"l":21.67,"n":828,"o":21.675,"t":"2026-09-25T18:00:00Z","v":52257,"vw":21.706477},{"c":21.7,"h":21.755,"l":21.67,"n":596,"o":21.745,"t":"2026-09-25T18:15:00Z","v":30272,"vw":21.704836},{"c":21.69,"h":21.715,"l":21.675,"n":674,"o":21.6999,"t":"2026-09-25T18:30:00Z","v":40739,"vw":21.690762},{"c":21.75,"h":21.765,"l":21.685,"n":794,"o":21.7,"t":"2026-09-25T18:45:00Z","v":52026,"vw":21.721115},{"c":21.73,"h":21.79,"l":21.73,"n":731,"o":21.76,"t":"2026-09-25T19:00:00Z","v":57046,"vw":21.764246},{"c":21.685,"h":21.745,"l":21.675,"n":779,"o":21.735,"t":"2026-09-25T19:15:00Z","v":49651,"vw":21.699189},{"c":21.775,"h":21.78,"l":21.685,"n":1037,"o":21.685,"t":"2026-09-25T19:30:00Z","v":69023,"vw":21.736212},{"c":21.78,"h":21.855,"l":21.745,"n":3649,"o":21.775,"t":"2026-09-25T19:45:00Z","v":314916,"vw":21.791286},{"c":21.78,"h":21.78,"l":21.78,"n":36,"o":21.78,"t":"2026-09-25T20:00:00Z","v":252778,"vw":21.78},{"c":21.9,"h":21.9,"l":21.77,"n":2,"o":21.77,"t":"2026-09-25T21:45:00Z","v":305,"vw":21.855246},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-25T22:15:00Z","v":10000,"vw":21.9},{"c":21.81,"h":21.88,"l":21.759,"n":17,"o":21.88,"t":"2026-09-28T08:00:00Z","v":2746,"vw":21.841674},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-09-28T08:15:00Z","v":333,"vw":22.16},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-09-28T08:30:00Z","v":955,"vw":22.05},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-09-28T08:45:00Z","v":270,"vw":22.12},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-09-28T10:00:00Z","v":276,"vw":22.09},{"c":22.25,"h":22.25,"l":22.25,"n":7,"o":22.25,"t":"2026-09-28T10:15:00Z","v":1055,"vw":22.25},{"c":22.23,"h":22.23,"l":22.22,"n":7,"o":22.22,"t":"2026-09-28T10:30:00Z","v":1168,"vw":22.221151},{"c":22.3358,"h":22.3358,"l":22.15,"n":13,"o":22.15,"t":"2026-09-28T11:00:00Z","v":1353,"vw":22.276572},{"c":22.3241,"h":22.3241,"l":22.3241,"n":1,"o":22.3241,"t":"2026-09-28T11:15:00Z","v":195,"vw":22.3241},{"c":22.31,"h":22.32,"l":22.31,"n":4,"o":22.32,"t":"2026-09-28T11:45:00Z","v":1291,"vw":22.315833},{"c":22.41,"h":22.41,"l":22.2,"n":72,"o":22.29,"t":"2026-09-28T12:00:00Z","v":5594,"vw":22.384342},{"c":22.09,"h":22.37,"l":22.09,"n":15,"o":22.37,"t":"2026-09-28T12:15:00Z","v":2344,"vw":22.115243},{"c":22.15,"h":22.35,"l":22.15,"n":5,"o":22.35,"t":"2026-09-28T12:30:00Z","v":1454,"vw":22.203397},{"c":22.1,"h":22.11,"l":22.05,"n":94,"o":22.11,"t":"2026-09-28T12:45:00Z","v":5783,"vw":22.078333},{"c":22.2,"h":22.2,"l":22.15,"n":26,"o":22.15,"t":"2026-09-28T13:00:00Z","v":5550,"vw":22.19396},{"c":21.97,"h":22.3,"l":21.92,"n":23,"o":22.3,"t":"2026-09-28T13:15:00Z","v":1427,"vw":22.023333},{"c":22.0607,"h":22.28,"l":21.85,"n":1953,"o":22.08,"t":"2026-09-28T13:30:00Z","v":306972,"vw":21.976869},{"c":22.09,"h":22.22,"l":21.93,"n":1057,"o":22.09,"t":"2026-09-28T13:45:00Z","v":133610,"vw":22.09858},{"c":22.15,"h":22.275,"l":22.09,"n":1221,"o":22.09,"t":"2026-09-28T14:00:00Z","v":111538,"vw":22.173412},{"c":22.17,"h":22.18,"l":22.01,"n":1241,"o":22.14,"t":"2026-09-28T14:15:00Z","v":141103,"vw":22.096187},{"c":22.125,"h":22.185,"l":22.06,"n":1029,"o":22.175,"t":"2026-09-28T14:30:00Z","v":79444,"vw":22.125791},{"c":22.16,"h":22.2,"l":22.06,"n":1272,"o":22.13,"t":"2026-09-28T14:45:00Z","v":99325,"vw":22.118729},{"c":22.185,"h":22.275,"l":22.13,"n":1239,"o":22.16,"t":"2026-09-28T15:00:00Z","v":105091,"vw":22.206561},{"c":22.21,"h":22.29,"l":22.17,"n":1380,"o":22.185,"t":"2026-09-28T15:15:00Z","v":165359,"vw":22.267365},{"c":22.24,"h":22.32,"l":22.205,"n":890,"o":22.21,"t":"2026-09-28T15:30:00Z","v":71919,"vw":22.242706},{"c":22.1807,"h":22.24,"l":22.175,"n":765,"o":22.24,"t":"2026-09-28T15:45:00Z","v":55018,"vw":22.209025},{"c":22.135,"h":22.215,"l":22.09,"n":1135,"o":22.18,"t":"2026-09-28T16:00:00Z","v":79153,"vw":22.155468},{"c":21.94,"h":22.15,"l":21.87,"n":2480,"o":22.1399,"t":"2026-09-28T16:15:00Z","v":227220,"vw":22.020648},{"c":21.855,"h":21.945,"l":21.775,"n":1836,"o":21.935,"t":"2026-09-28T16:30:00Z","v":160827,"vw":21.835811},{"c":21.945,"h":21.945,"l":21.845,"n":865,"o":21.855,"t":"2026-09-28T16:45:00Z","v":78641,"vw":21.884148},{"c":21.835,"h":21.9898,"l":21.82,"n":1856,"o":21.945,"t":"2026-09-28T17:00:00Z","v":176582,"vw":21.891725},{"c":21.795,"h":21.835,"l":21.7301,"n":2479,"o":21.835,"t":"2026-09-28T17:15:00Z","v":252628,"vw":21.78467},{"c":21.655,"h":21.79,"l":21.631,"n":818,"o":21.79,"t":"2026-09-28T17:30:00Z","v":62311,"vw":21.687862},{"c":21.705,"h":21.7099,"l":21.61,"n":656,"o":21.655,"t":"2026-09-28T17:45:00Z","v":94327,"vw":21.66475},{"c":21.922,"h":21.922,"l":21.71,"n":1076,"o":21.71,"t":"2026-09-28T18:00:00Z","v":92637,"vw":21.837984},{"c":21.82,"h":21.925,"l":21.805,"n":1114,"o":21.925,"t":"2026-09-28T18:15:00Z","v":131211,"vw":21.864181},{"c":21.7,"h":21.8,"l":21.65,"n":857,"o":21.8,"t":"2026-09-28T18:30:00Z","v":59092,"vw":21.707961},{"c":21.8,"h":21.8,"l":21.66,"n":850,"o":21.695,"t":"2026-09-28T18:45:00Z","v":75440,"vw":21.723187},{"c":21.8601,"h":21.865,"l":21.775,"n":828,"o":21.81,"t":"2026-09-28T19:00:00Z","v":87950,"vw":21.824045},{"c":21.835,"h":21.875,"l":21.825,"n":902,"o":21.865,"t":"2026-09-28T19:15:00Z","v":76816,"vw":21.847213},{"c":21.835,"h":21.85,"l":21.8,"n":1247,"o":21.835,"t":"2026-09-28T19:30:00Z","v":98721,"vw":21.824017},{"c":21.895,"h":21.9,"l":21.805,"n":4408,"o":21.84,"t":"2026-09-28T19:45:00Z","v":361146,"vw":21.843465},{"c":21.9,"h":21.9,"l":21.9,"n":36,"o":21.9,"t":"2026-09-28T20:00:00Z","v":276413,"vw":21.9},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-09-28T20:15:00Z","v":165,"vw":22.27},{"c":21.89,"h":21.955,"l":21.89,"n":7,"o":21.955,"t":"2026-09-28T20:45:00Z","v":1595,"vw":21.915672},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-28T21:15:00Z","v":273,"vw":21.9},{"c":21.83,"h":21.83,"l":21.6355,"n":5,"o":21.6355,"t":"2026-09-28T21:30:00Z","v":476,"vw":21.704472},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-09-29T08:00:00Z","v":101,"vw":21.89},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-09-29T11:30:00Z","v":101,"vw":21.95},{"c":21.8087,"h":21.8087,"l":21.8,"n":4,"o":21.8,"t":"2026-09-29T12:30:00Z","v":1912,"vw":21.801875},{"c":21.85,"h":21.9,"l":21.8,"n":31,"o":21.8083,"t":"2026-09-29T12:45:00Z","v":3508,"vw":21.865538},{"c":22,"h":22,"l":21.94,"n":13,"o":21.94,"t":"2026-09-29T13:00:00Z","v":1911,"vw":21.988748},{"c":21.8,"h":22,"l":21.8,"n":195,"o":21.98,"t":"2026-09-29T13:15:00Z","v":11378,"vw":21.962228},{"c":22.43,"h":22.43,"l":21.7,"n":1647,"o":21.75,"t":"2026-09-29T13:30:00Z","v":196979,"vw":22.186228},{"c":22.34,"h":22.435,"l":22.26,"n":1052,"o":22.435,"t":"2026-09-29T13:45:00Z","v":106826,"vw":22.336949},{"c":22.28,"h":22.345,"l":22.175,"n":1360,"o":22.34,"t":"2026-09-29T14:00:00Z","v":152481,"vw":22.236767},{"c":22.225,"h":22.3,"l":22.195,"n":1023,"o":22.269,"t":"2026-09-29T14:15:00Z","v":84868,"vw":22.243073},{"c":22.185,"h":22.27,"l":22.135,"n":937,"o":22.225,"t":"2026-09-29T14:30:00Z","v":63999,"vw":22.204183},{"c":22.18,"h":22.23,"l":22.13,"n":880,"o":22.18,"t":"2026-09-29T14:45:00Z","v":57510,"vw":22.167885},{"c":22.3,"h":22.335,"l":22.13,"n":2249,"o":22.1801,"t":"2026-09-29T15:00:00Z","v":270190,"vw":22.223957},{"c":22.435,"h":22.435,"l":22.3,"n":1326,"o":22.3,"t":"2026-09-29T15:15:00Z","v":146830,"vw":22.389753},{"c":22.38,"h":22.495,"l":22.37,"n":980,"o":22.44,"t":"2026-09-29T15:30:00Z","v":69090,"vw":22.426519},{"c":22.431,"h":22.465,"l":22.335,"n":1500,"o":22.375,"t":"2026-09-29T15:45:00Z","v":137258,"vw":22.400453},{"c":22.425,"h":22.46,"l":22.39,"n":949,"o":22.435,"t":"2026-09-29T16:00:00Z","v":61663,"vw":22.423017},{"c":22.525,"h":22.525,"l":22.395,"n":1001,"o":22.425,"t":"2026-09-29T16:15:00Z","v":66748,"vw":22.459972},{"c":22.525,"h":22.55,"l":22.495,"n":1123,"o":22.525,"t":"2026-09-29T16:30:00Z","v":85330,"vw":22.524393},{"c":22.615,"h":22.62,"l":22.51,"n":983,"o":22.52,"t":"2026-09-29T16:45:00Z","v":74141,"vw":22.573792},{"c":22.605,"h":22.63,"l":22.53,"n":1136,"o":22.6101,"t":"2026-09-29T17:00:00Z","v":102935,"vw":22.585947},{"c":22.565,"h":22.615,"l":22.55,"n":782,"o":22.6083,"t":"2026-09-29T17:15:00Z","v":48181,"vw":22.582266},{"c":22.57,"h":22.58,"l":22.53,"n":765,"o":22.565,"t":"2026-09-29T17:30:00Z","v":48579,"vw":22.557268},{"c":22.595,"h":22.6,"l":22.55,"n":870,"o":22.575,"t":"2026-09-29T17:45:00Z","v":60277,"vw":22.575885},{"c":22.545,"h":22.595,"l":22.5,"n":1538,"o":22.59,"t":"2026-09-29T18:00:00Z","v":112239,"vw":22.543279},{"c":22.485,"h":22.585,"l":22.482,"n":1032,"o":22.55,"t":"2026-09-29T18:15:00Z","v":70038,"vw":22.531436},{"c":22.45,"h":22.505,"l":22.45,"n":1196,"o":22.48,"t":"2026-09-29T18:30:00Z","v":88630,"vw":22.475342},{"c":22.455,"h":22.475,"l":22.375,"n":1163,"o":22.455,"t":"2026-09-29T18:45:00Z","v":86111,"vw":22.430085},{"c":22.425,"h":22.48,"l":22.37,"n":1141,"o":22.46,"t":"2026-09-29T19:00:00Z","v":85045,"vw":22.43284},{"c":22.325,"h":22.43,"l":22.32,"n":1143,"o":22.42,"t":"2026-09-29T19:15:00Z","v":76855,"vw":22.363878},{"c":22.3999,"h":22.43,"l":22.28,"n":1541,"o":22.325,"t":"2026-09-29T19:30:00Z","v":139429,"vw":22.33721},{"c":22.43,"h":22.54,"l":22.36,"n":4909,"o":22.395,"t":"2026-09-29T19:45:00Z","v":544171,"vw":22.438854},{"c":22.45,"h":22.45,"l":22.42,"n":70,"o":22.44,"t":"2026-09-29T20:00:00Z","v":497721,"vw":22.4202},{"c":22.4203,"h":22.43,"l":22.4203,"n":2,"o":22.43,"t":"2026-09-29T20:30:00Z","v":378,"vw":22.42515},{"c":22.4923,"h":22.4923,"l":22.4923,"n":1,"o":22.4923,"t":"2026-09-29T21:00:00Z","v":400,"vw":22.4923},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-09-29T22:15:00Z","v":200,"vw":22.49},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-29T23:30:00Z","v":279,"vw":22.5},{"c":22.4949,"h":22.4949,"l":22.4949,"n":1,"o":22.4949,"t":"2026-09-29T23:45:00Z","v":300,"vw":22.4949},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-09-30T08:00:00Z","v":300,"vw":22.61},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-09-30T08:15:00Z","v":310,"vw":22.64},{"c":22.64,"h":22.64,"l":22.64,"n":5,"o":22.64,"t":"2026-09-30T11:00:00Z","v":708,"vw":22.64},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-09-30T11:15:00Z","v":205,"vw":22.7},{"c":22.6854,"h":22.6854,"l":22.6854,"n":1,"o":22.6854,"t":"2026-09-30T11:45:00Z","v":100,"vw":22.6854},{"c":22.6893,"h":22.6893,"l":22.6893,"n":1,"o":22.6893,"t":"2026-09-30T12:00:00Z","v":100,"vw":22.6893},{"c":22.7,"h":22.7,"l":22.7,"n":6,"o":22.7,"t":"2026-09-30T12:15:00Z","v":2325,"vw":22.7},{"c":22.75,"h":22.75,"l":22.74,"n":7,"o":22.74,"t":"2026-09-30T12:30:00Z","v":623,"vw":22.74817},{"c":22.8051,"h":22.8051,"l":22.76,"n":7,"o":22.76,"t":"2026-09-30T12:45:00Z","v":254,"vw":22.78255},{"c":22.82,"h":22.82,"l":22.66,"n":7,"o":22.66,"t":"2026-09-30T13:00:00Z","v":956,"vw":22.777182},{"c":22.85,"h":22.865,"l":22.82,"n":6,"o":22.82,"t":"2026-09-30T13:15:00Z","v":694,"vw":22.848636},{"c":23.055,"h":23.19,"l":22.77,"n":2522,"o":22.82,"t":"2026-09-30T13:30:00Z","v":312896,"vw":22.983023},{"c":23.085,"h":23.11,"l":22.93,"n":1559,"o":23.055,"t":"2026-09-30T13:45:00Z","v":116509,"vw":23.040916},{"c":22.935,"h":23.18,"l":22.9,"n":1962,"o":23.1,"t":"2026-09-30T14:00:00Z","v":184061,"vw":23.04733},{"c":22.78,"h":22.93,"l":22.745,"n":1813,"o":22.93,"t":"2026-09-30T14:15:00Z","v":173813,"vw":22.844107},{"c":22.585,"h":22.785,"l":22.585,"n":1175,"o":22.785,"t":"2026-09-30T14:30:00Z","v":70981,"vw":22.657857},{"c":22.635,"h":22.645,"l":22.51,"n":1185,"o":22.585,"t":"2026-09-30T14:45:00Z","v":87646,"vw":22.589271},{"c":22.805,"h":22.85,"l":22.625,"n":950,"o":22.64,"t":"2026-09-30T15:00:00Z","v":74917,"vw":22.701259},{"c":22.84,"h":22.87,"l":22.765,"n":1158,"o":22.805,"t":"2026-09-30T15:15:00Z","v":75098,"vw":22.819552},{"c":22.78,"h":22.865,"l":22.755,"n":1056,"o":22.8499,"t":"2026-09-30T15:30:00Z","v":100404,"vw":22.797386},{"c":22.725,"h":22.785,"l":22.7,"n":783,"o":22.78,"t":"2026-09-30T15:45:00Z","v":50237,"vw":22.746855},{"c":22.755,"h":22.775,"l":22.715,"n":848,"o":22.73,"t":"2026-09-30T16:00:00Z","v":61973,"vw":22.755692},{"c":22.805,"h":22.81,"l":22.68,"n":773,"o":22.75,"t":"2026-09-30T16:15:00Z","v":53031,"vw":22.759588},{"c":22.92,"h":22.975,"l":22.805,"n":2612,"o":22.805,"t":"2026-09-30T16:30:00Z","v":359527,"vw":22.909843},{"c":22.9001,"h":22.975,"l":22.885,"n":1211,"o":22.925,"t":"2026-09-30T16:45:00Z","v":117123,"vw":22.918034},{"c":22.85,"h":22.905,"l":22.83,"n":909,"o":22.905,"t":"2026-09-30T17:00:00Z","v":87698,"vw":22.854604},{"c":22.85,"h":22.885,"l":22.81,"n":1006,"o":22.855,"t":"2026-09-30T17:15:00Z","v":77644,"vw":22.847148},{"c":22.84,"h":22.855,"l":22.8,"n":891,"o":22.84,"t":"2026-09-30T17:30:00Z","v":65864,"vw":22.831334},{"c":22.74,"h":22.855,"l":22.72,"n":1201,"o":22.84,"t":"2026-09-30T17:45:00Z","v":111864,"vw":22.797172},{"c":22.725,"h":22.735,"l":22.68,"n":861,"o":22.735,"t":"2026-09-30T18:00:00Z","v":64744,"vw":22.708929},{"c":22.56,"h":22.72,"l":22.56,"n":1100,"o":22.72,"t":"2026-09-30T18:15:00Z","v":71269,"vw":22.634285},{"c":22.615,"h":22.655,"l":22.5513,"n":824,"o":22.56,"t":"2026-09-30T18:30:00Z","v":52705,"vw":22.614713},{"c":22.685,"h":22.695,"l":22.62,"n":892,"o":22.62,"t":"2026-09-30T18:45:00Z","v":58003,"vw":22.659068},{"c":22.635,"h":22.69,"l":22.62,"n":912,"o":22.69,"t":"2026-09-30T19:00:00Z","v":57527,"vw":22.647283},{"c":22.555,"h":22.64,"l":22.525,"n":1352,"o":22.635,"t":"2026-09-30T19:15:00Z","v":108016,"vw":22.576065},{"c":22.605,"h":22.615,"l":22.525,"n":1749,"o":22.55,"t":"2026-09-30T19:30:00Z","v":129743,"vw":22.573916},{"c":22.58,"h":22.645,"l":22.54,"n":5349,"o":22.6,"t":"2026-09-30T19:45:00Z","v":525370,"vw":22.592376},{"c":22.57,"h":22.58,"l":22.57,"n":26,"o":22.58,"t":"2026-09-30T20:00:00Z","v":647359,"vw":22.570004},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-09-30T21:00:00Z","v":100,"vw":22.76},{"c":22.68,"h":22.68,"l":22.68,"n":2,"o":22.68,"t":"2026-09-30T21:30:00Z","v":78999,"vw":22.68},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-09-30T22:00:00Z","v":175,"vw":22.73},{"c":22.69,"h":22.7,"l":22.68,"n":37,"o":22.7,"t":"2026-09-30T22:30:00Z","v":1081,"vw":22.69123},{"c":23.034,"h":23.034,"l":23.034,"n":1,"o":23.034,"t":"2026-09-30T23:30:00Z","v":425,"vw":23.034},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-01T08:00:00Z","v":217,"vw":22.46},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-01T08:15:00Z","v":100,"vw":22.43},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-01T10:00:00Z","v":144,"vw":22.56},{"c":22.67,"h":22.68,"l":22.67,"n":50,"o":22.68,"t":"2026-10-01T11:00:00Z","v":950,"vw":22.675013},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-01T11:15:00Z","v":300,"vw":22.79},{"c":22.86,"h":22.9818,"l":22.85,"n":3,"o":22.9818,"t":"2026-10-01T11:30:00Z","v":500,"vw":22.9189},{"c":22.61,"h":22.61,"l":22.61,"n":3,"o":22.61,"t":"2026-10-01T11:45:00Z","v":125,"vw":22.61},{"c":23,"h":23,"l":22.5844,"n":17,"o":22.6,"t":"2026-10-01T12:00:00Z","v":2468,"vw":22.90521},{"c":22.9223,"h":22.9223,"l":22.9223,"n":1,"o":22.9223,"t":"2026-10-01T12:15:00Z","v":100,"vw":22.9223},{"c":22.59,"h":22.62,"l":22.59,"n":11,"o":22.62,"t":"2026-10-01T12:30:00Z","v":2585,"vw":22.604047},{"c":22.68,"h":22.9,"l":22.68,"n":81,"o":22.9,"t":"2026-10-01T12:45:00Z","v":10920,"vw":22.731724},{"c":22.6,"h":22.63,"l":22.54,"n":214,"o":22.63,"t":"2026-10-01T13:00:00Z","v":6659,"vw":22.576482},{"c":22.41,"h":22.63,"l":22.41,"n":70,"o":22.59,"t":"2026-10-01T13:15:00Z","v":8855,"vw":22.516867},{"c":22.72,"h":22.7229,"l":22.36,"n":1463,"o":22.4,"t":"2026-10-01T13:30:00Z","v":455250,"vw":22.424412},{"c":22.94,"h":22.99,"l":22.645,"n":1174,"o":22.72,"t":"2026-10-01T13:45:00Z","v":168334,"vw":22.731802},{"c":23.27,"h":23.3,"l":22.925,"n":2174,"o":22.925,"t":"2026-10-01T14:00:00Z","v":181863,"vw":23.148526},{"c":23.4,"h":23.455,"l":23.275,"n":2348,"o":23.28,"t":"2026-10-01T14:15:00Z","v":289942,"vw":23.343202},{"c":23.35,"h":23.41,"l":23.2608,"n":1592,"o":23.405,"t":"2026-10-01T14:30:00Z","v":140668,"vw":23.336242},{"c":23.505,"h":23.585,"l":23.31,"n":2602,"o":23.34,"t":"2026-10-01T14:45:00Z","v":254039,"vw":23.486474},{"c":23.475,"h":23.53,"l":23.39,"n":2466,"o":23.5,"t":"2026-10-01T15:00:00Z","v":232580,"vw":23.455138},{"c":23.48,"h":23.54,"l":23.455,"n":1350,"o":23.475,"t":"2026-10-01T15:15:00Z","v":115855,"vw":23.501122},{"c":23.4,"h":23.48,"l":23.38,"n":1257,"o":23.47,"t":"2026-10-01T15:30:00Z","v":99139,"vw":23.444377},{"c":23.265,"h":23.41,"l":23.23,"n":1862,"o":23.395,"t":"2026-10-01T15:45:00Z","v":173885,"vw":23.323747},{"c":23.335,"h":23.345,"l":23.25,"n":1453,"o":23.265,"t":"2026-10-01T16:00:00Z","v":147853,"vw":23.288325},{"c":23.395,"h":23.41,"l":23.255,"n":1645,"o":23.335,"t":"2026-10-01T16:15:00Z","v":159560,"vw":23.350285},{"c":23.43,"h":23.45,"l":23.37,"n":1051,"o":23.39,"t":"2026-10-01T16:30:00Z","v":93563,"vw":23.405834},{"c":23.405,"h":23.48,"l":23.4,"n":1105,"o":23.435,"t":"2026-10-01T16:45:00Z","v":74216,"vw":23.436487},{"c":23.4,"h":23.425,"l":23.37,"n":888,"o":23.4,"t":"2026-10-01T17:00:00Z","v":54342,"vw":23.398661},{"c":23.405,"h":23.44,"l":23.355,"n":1130,"o":23.41,"t":"2026-10-01T17:15:00Z","v":75130,"vw":23.398467},{"c":23.3701,"h":23.41,"l":23.36,"n":1449,"o":23.405,"t":"2026-10-01T17:30:00Z","v":107317,"vw":23.385246},{"c":23.445,"h":23.45,"l":23.335,"n":981,"o":23.37,"t":"2026-10-01T17:45:00Z","v":67864,"vw":23.397183},{"c":23.415,"h":23.45,"l":23.3849,"n":816,"o":23.44,"t":"2026-10-01T18:00:00Z","v":52198,"vw":23.417384},{"c":23.395,"h":23.42,"l":23.35,"n":1040,"o":23.42,"t":"2026-10-01T18:15:00Z","v":54877,"vw":23.383131},{"c":23.425,"h":23.4289,"l":23.385,"n":923,"o":23.395,"t":"2026-10-01T18:30:00Z","v":59136,"vw":23.403496},{"c":23.48,"h":23.48,"l":23.42,"n":1141,"o":23.425,"t":"2026-10-01T18:45:00Z","v":72789,"vw":23.451512},{"c":23.525,"h":23.53,"l":23.45,"n":1196,"o":23.475,"t":"2026-10-01T19:00:00Z","v":66479,"vw":23.492471},{"c":23.4551,"h":23.55,"l":23.45,"n":1395,"o":23.525,"t":"2026-10-01T19:15:00Z","v":112182,"vw":23.504379},{"c":23.43,"h":23.47,"l":23.415,"n":1634,"o":23.46,"t":"2026-10-01T19:30:00Z","v":94042,"vw":23.442218},{"c":23.57,"h":23.61,"l":23.405,"n":6220,"o":23.43,"t":"2026-10-01T19:45:00Z","v":650998,"vw":23.528317},{"c":23.62,"h":23.62,"l":23.56,"n":70,"o":23.57,"t":"2026-10-01T20:00:00Z","v":335923,"vw":23.560051},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-01T20:15:00Z","v":150,"vw":23.73},{"c":23.9,"h":23.93,"l":23.69,"n":43,"o":23.69,"t":"2026-10-01T20:30:00Z","v":64197,"vw":23.882483},{"c":23.8999,"h":23.8999,"l":23.8999,"n":1,"o":23.8999,"t":"2026-10-01T21:00:00Z","v":1266,"vw":23.8999},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-01T21:15:00Z","v":1004,"vw":23.8},{"c":23.7461,"h":23.7483,"l":23.7461,"n":2,"o":23.7483,"t":"2026-10-01T21:30:00Z","v":300,"vw":23.7472},{"c":23.72,"h":23.72,"l":23.72,"n":3,"o":23.72,"t":"2026-10-01T21:45:00Z","v":550,"vw":23.72},{"c":23.76,"h":23.76,"l":23.76,"n":3,"o":23.76,"t":"2026-10-01T22:00:00Z","v":273,"vw":23.76},{"c":23.8556,"h":23.8556,"l":23.75,"n":6,"o":23.75,"t":"2026-10-01T22:15:00Z","v":1601,"vw":23.756813},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-01T22:30:00Z","v":500,"vw":23.8},{"c":23.8454,"h":23.8464,"l":23.8454,"n":2,"o":23.8464,"t":"2026-10-01T22:45:00Z","v":420,"vw":23.8459},{"c":23.6932,"h":23.6932,"l":23.6932,"n":3,"o":23.6932,"t":"2026-10-01T23:00:00Z","v":302,"vw":23.6932},{"c":23.56,"h":23.74,"l":23.56,"n":16,"o":23.74,"t":"2026-10-02T08:00:00Z","v":4721,"vw":23.733717},{"c":23.52,"h":23.56,"l":23.52,"n":10,"o":23.56,"t":"2026-10-02T08:15:00Z","v":402,"vw":23.535634},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-02T08:30:00Z","v":300,"vw":23.48},{"c":23.94,"h":23.94,"l":23.66,"n":6,"o":23.66,"t":"2026-10-02T08:45:00Z","v":1550,"vw":23.829},{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2026-10-02T10:30:00Z","v":313,"vw":23.87},{"c":23.78,"h":23.82,"l":23.75,"n":11,"o":23.82,"t":"2026-10-02T11:00:00Z","v":664,"vw":23.782404},{"c":23.64,"h":23.82,"l":23.64,"n":6,"o":23.82,"t":"2026-10-02T11:15:00Z","v":1086,"vw":23.776522},{"c":23.5182,"h":23.85,"l":23.5182,"n":9,"o":23.85,"t":"2026-10-02T11:30:00Z","v":2409,"vw":23.63569},{"c":23.5,"h":23.6,"l":23.5,"n":7,"o":23.6,"t":"2026-10-02T12:30:00Z","v":552,"vw":23.576735},{"c":23.59,"h":23.59,"l":23.59,"n":5,"o":23.59,"t":"2026-10-02T12:45:00Z","v":427,"vw":23.59},{"c":23.55,"h":23.57,"l":23.55,"n":7,"o":23.57,"t":"2026-10-02T13:00:00Z","v":1800,"vw":23.561758},{"c":23.346,"h":23.6,"l":23.346,"n":27,"o":23.6,"t":"2026-10-02T13:15:00Z","v":3829,"vw":23.428214},{"c":23.15,"h":23.43,"l":23.05,"n":1451,"o":23.32,"t":"2026-10-02T13:30:00Z","v":298710,"vw":23.234649},{"c":23.34,"h":23.34,"l":23.024,"n":1386,"o":23.16,"t":"2026-10-02T13:45:00Z","v":103753,"vw":23.17336},{"c":23.175,"h":23.38,"l":23.16,"n":1551,"o":23.34,"t":"2026-10-02T14:00:00Z","v":147474,"vw":23.270272},{"c":23.145,"h":23.235,"l":23.125,"n":1562,"o":23.17,"t":"2026-10-02T14:15:00Z","v":109875,"vw":23.166125},{"c":23.085,"h":23.14,"l":23.055,"n":1113,"o":23.14,"t":"2026-10-02T14:30:00Z","v":75918,"vw":23.107703},{"c":23.2,"h":23.24,"l":23.085,"n":1137,"o":23.085,"t":"2026-10-02T14:45:00Z","v":80608,"vw":23.182407},{"c":23.215,"h":23.2599,"l":23.155,"n":1502,"o":23.205,"t":"2026-10-02T15:00:00Z","v":112209,"vw":23.213046},{"c":23.2,"h":23.22,"l":23.165,"n":1006,"o":23.22,"t":"2026-10-02T15:15:00Z","v":48883,"vw":23.197485},{"c":23.27,"h":23.28,"l":23.17,"n":980,"o":23.21,"t":"2026-10-02T15:30:00Z","v":54687,"vw":23.225001},{"c":23.275,"h":23.35,"l":23.26,"n":1202,"o":23.28,"t":"2026-10-02T15:45:00Z","v":69341,"vw":23.310285},{"c":23.24,"h":23.295,"l":23.215,"n":926,"o":23.28,"t":"2026-10-02T16:00:00Z","v":66779,"vw":23.251302},{"c":23.22,"h":23.2627,"l":23.21,"n":819,"o":23.25,"t":"2026-10-02T16:15:00Z","v":43262,"vw":23.239332},{"c":23.36,"h":23.36,"l":23.22,"n":775,"o":23.235,"t":"2026-10-02T16:30:00Z","v":58362,"vw":23.28073},{"c":23.46,"h":23.465,"l":23.3499,"n":940,"o":23.36,"t":"2026-10-02T16:45:00Z","v":66941,"vw":23.407068},{"c":23.49,"h":23.5,"l":23.455,"n":830,"o":23.46,"t":"2026-10-02T17:00:00Z","v":48551,"vw":23.479248},{"c":23.485,"h":23.5389,"l":23.455,"n":1096,"o":23.49,"t":"2026-10-02T17:15:00Z","v":76601,"vw":23.489136},{"c":23.535,"h":23.56,"l":23.485,"n":663,"o":23.485,"t":"2026-10-02T17:30:00Z","v":48558,"vw":23.52413},{"c":23.565,"h":23.59,"l":23.52,"n":881,"o":23.535,"t":"2026-10-02T17:45:00Z","v":61007,"vw":23.553886},{"c":23.54,"h":23.585,"l":23.33,"n":3383,"o":23.57,"t":"2026-10-02T18:00:00Z","v":329660,"vw":23.427983},{"c":23.525,"h":23.565,"l":23.5,"n":1263,"o":23.5499,"t":"2026-10-02T18:15:00Z","v":129193,"vw":23.545057},{"c":23.42,"h":23.53,"l":23.365,"n":1215,"o":23.525,"t":"2026-10-02T18:30:00Z","v":96251,"vw":23.425806},{"c":23.41,"h":23.415,"l":23.27,"n":1469,"o":23.41,"t":"2026-10-02T18:45:00Z","v":100091,"vw":23.348353},{"c":23.375,"h":23.445,"l":23.37,"n":886,"o":23.4157,"t":"2026-10-02T19:00:00Z","v":45846,"vw":23.409252},{"c":23.375,"h":23.435,"l":23.365,"n":1160,"o":23.38,"t":"2026-10-02T19:15:00Z","v":81462,"vw":23.397504},{"c":23.66,"h":23.66,"l":23.375,"n":1977,"o":23.375,"t":"2026-10-02T19:30:00Z","v":220387,"vw":23.527414},{"c":23.69,"h":23.72,"l":23.615,"n":4762,"o":23.655,"t":"2026-10-02T19:45:00Z","v":421723,"vw":23.673375},{"c":23.681,"h":23.681,"l":23.68,"n":56,"o":23.68,"t":"2026-10-02T20:00:00Z","v":298723,"vw":23.680001},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-02T20:15:00Z","v":150,"vw":23.59},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-02T20:45:00Z","v":300,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-02T21:15:00Z","v":104,"vw":23.5},{"c":23.6236,"h":23.6236,"l":23.6236,"n":1,"o":23.6236,"t":"2026-10-02T23:00:00Z","v":175,"vw":23.6236},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-02T23:15:00Z","v":100,"vw":23.63},{"c":23.68,"h":23.68,"l":23.67,"n":3,"o":23.67,"t":"2026-10-02T23:45:00Z","v":790,"vw":23.673165},{"c":24.17,"h":24.17,"l":23.69,"n":142,"o":23.69,"t":"2026-10-05T08:00:00Z","v":9862,"vw":23.958349},{"c":24.08,"h":24.14,"l":24.06,"n":7,"o":24.06,"t":"2026-10-05T08:15:00Z","v":2844,"vw":24.070078},{"c":24.24,"h":24.24,"l":24.14,"n":238,"o":24.14,"t":"2026-10-05T08:30:00Z","v":12913,"vw":24.167191},{"c":24.35,"h":24.39,"l":24.33,"n":189,"o":24.39,"t":"2026-10-05T08:45:00Z","v":8776,"vw":24.353206},{"c":24.3,"h":24.4,"l":24.102,"n":15,"o":24.19,"t":"2026-10-05T09:15:00Z","v":2644,"vw":24.277587},{"c":24.26,"h":24.26,"l":24.26,"n":3,"o":24.26,"t":"2026-10-05T09:30:00Z","v":1046,"vw":24.26},{"c":24.4,"h":24.4,"l":24.3,"n":77,"o":24.3,"t":"2026-10-05T09:45:00Z","v":4829,"vw":24.351364},{"c":24.42,"h":24.65,"l":24.4,"n":29,"o":24.43,"t":"2026-10-05T10:15:00Z","v":2376,"vw":24.463677},{"c":24.5,"h":24.5,"l":24.49,"n":36,"o":24.49,"t":"2026-10-05T10:30:00Z","v":1208,"vw":24.498427},{"c":24.47,"h":24.47,"l":24.1275,"n":51,"o":24.3,"t":"2026-10-05T11:00:00Z","v":4862,"vw":24.286873},{"c":24.21,"h":24.51,"l":24.21,"n":21,"o":24.51,"t":"2026-10-05T11:15:00Z","v":13002,"vw":24.466053},{"c":24.39,"h":24.39,"l":24.2796,"n":4,"o":24.2796,"t":"2026-10-05T11:30:00Z","v":1388,"vw":24.328259},{"c":24.55,"h":24.59,"l":24.41,"n":124,"o":24.44,"t":"2026-10-05T11:45:00Z","v":16837,"vw":24.496079},{"c":24.51,"h":24.6029,"l":24.51,"n":31,"o":24.55,"t":"2026-10-05T12:00:00Z","v":2410,"vw":24.546314},{"c":24.56,"h":24.59,"l":24.56,"n":5,"o":24.56,"t":"2026-10-05T12:15:00Z","v":1050,"vw":24.584089},{"c":24.58,"h":24.58,"l":24.43,"n":4,"o":24.45,"t":"2026-10-05T12:30:00Z","v":800,"vw":24.486946},{"c":24.6,"h":24.7,"l":24.531,"n":65,"o":24.59,"t":"2026-10-05T12:45:00Z","v":16163,"vw":24.616612},{"c":24.75,"h":24.75,"l":24.63,"n":30,"o":24.6554,"t":"2026-10-05T13:00:00Z","v":2379,"vw":24.707452},{"c":24.89,"h":24.89,"l":24.7,"n":32,"o":24.7199,"t":"2026-10-05T13:15:00Z","v":2524,"vw":24.75996},{"c":24.025,"h":24.98,"l":23.91,"n":4801,"o":24.9,"t":"2026-10-05T13:30:00Z","v":798240,"vw":24.429889},{"c":24.08,"h":24.16,"l":23.7,"n":3655,"o":24.015,"t":"2026-10-05T13:45:00Z","v":427771,"vw":23.936045},{"c":23.515,"h":24.07,"l":23.515,"n":3752,"o":24.07,"t":"2026-10-05T14:00:00Z","v":306599,"vw":23.693831},{"c":23.2,"h":23.515,"l":23.19,"n":2703,"o":23.515,"t":"2026-10-05T14:15:00Z","v":285318,"vw":23.319627},{"c":23.12,"h":23.34,"l":23.055,"n":2991,"o":23.2,"t":"2026-10-05T14:30:00Z","v":281312,"vw":23.19618},{"c":23.225,"h":23.315,"l":23.08,"n":2944,"o":23.12,"t":"2026-10-05T14:45:00Z","v":240712,"vw":23.226634},{"c":23.525,"h":23.6,"l":23.2,"n":2519,"o":23.215,"t":"2026-10-05T15:00:00Z","v":185312,"vw":23.440368},{"c":23.685,"h":23.685,"l":23.49,"n":1542,"o":23.5251,"t":"2026-10-05T15:15:00Z","v":112342,"vw":23.563831},{"c":23.66,"h":23.69,"l":23.58,"n":1301,"o":23.685,"t":"2026-10-05T15:30:00Z","v":81800,"vw":23.647082},{"c":23.76,"h":23.77,"l":23.63,"n":1711,"o":23.66,"t":"2026-10-05T15:45:00Z","v":119949,"vw":23.717313},{"c":23.6999,"h":23.775,"l":23.68,"n":1338,"o":23.76,"t":"2026-10-05T16:00:00Z","v":96714,"vw":23.731361},{"c":23.755,"h":23.805,"l":23.685,"n":1284,"o":23.695,"t":"2026-10-05T16:15:00Z","v":93360,"vw":23.745092},{"c":23.72,"h":23.765,"l":23.695,"n":1415,"o":23.76,"t":"2026-10-05T16:30:00Z","v":213745,"vw":23.721013},{"c":23.7996,"h":23.8154,"l":23.69,"n":1037,"o":23.71,"t":"2026-10-05T16:45:00Z","v":75976,"vw":23.753914},{"c":23.795,"h":23.811,"l":23.75,"n":996,"o":23.8,"t":"2026-10-05T17:00:00Z","v":98667,"vw":23.784723},{"c":23.845,"h":23.8591,"l":23.79,"n":1072,"o":23.795,"t":"2026-10-05T17:15:00Z","v":57551,"vw":23.830185},{"c":23.955,"h":23.96,"l":23.84,"n":1395,"o":23.84,"t":"2026-10-05T17:30:00Z","v":89506,"vw":23.910258},{"c":23.775,"h":23.96,"l":23.75,"n":1520,"o":23.955,"t":"2026-10-05T17:45:00Z","v":112992,"vw":23.84518},{"c":23.805,"h":23.835,"l":23.72,"n":1369,"o":23.77,"t":"2026-10-05T18:00:00Z","v":176791,"vw":23.77755},{"c":23.73,"h":23.815,"l":23.72,"n":1456,"o":23.8,"t":"2026-10-05T18:15:00Z","v":92764,"vw":23.771846},{"c":23.76,"h":23.79,"l":23.72,"n":1171,"o":23.72,"t":"2026-10-05T18:30:00Z","v":71531,"vw":23.755936},{"c":23.79,"h":23.8101,"l":23.715,"n":883,"o":23.755,"t":"2026-10-05T18:45:00Z","v":58377,"vw":23.762832},{"c":23.76,"h":23.82,"l":23.7,"n":1301,"o":23.795,"t":"2026-10-05T19:00:00Z","v":107424,"vw":23.759352},{"c":23.73,"h":23.785,"l":23.715,"n":1464,"o":23.75,"t":"2026-10-05T19:15:00Z","v":110656,"vw":23.742558},{"c":23.875,"h":23.89,"l":23.705,"n":1777,"o":23.725,"t":"2026-10-05T19:30:00Z","v":134583,"vw":23.780273},{"c":23.81,"h":23.89,"l":23.74,"n":6720,"o":23.875,"t":"2026-10-05T19:45:00Z","v":740392,"vw":23.798827},{"c":23.75,"h":23.82,"l":23.75,"n":79,"o":23.82,"t":"2026-10-05T20:00:00Z","v":823813,"vw":23.819952},{"c":23.9571,"h":23.9571,"l":23.9571,"n":1,"o":23.9571,"t":"2026-10-05T20:45:00Z","v":250,"vw":23.9571},{"c":23.86,"h":23.86,"l":23.86,"n":4,"o":23.86,"t":"2026-10-05T21:00:00Z","v":300,"vw":23.86},{"c":23.97,"h":23.9706,"l":23.97,"n":2,"o":23.9706,"t":"2026-10-05T21:30:00Z","v":520,"vw":23.970138},{"c":23.9596,"h":23.9596,"l":23.9,"n":4,"o":23.9,"t":"2026-10-05T21:45:00Z","v":652,"vw":23.909933},{"c":23.8941,"h":23.8941,"l":23.89,"n":4,"o":23.89,"t":"2026-10-05T22:00:00Z","v":385,"vw":23.892694},{"c":23.895,"h":23.895,"l":23.895,"n":2,"o":23.895,"t":"2026-10-05T22:15:00Z","v":451,"vw":23.895},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-05T22:45:00Z","v":300,"vw":23.9},{"c":23.8239,"h":23.855,"l":23.81,"n":12,"o":23.855,"t":"2026-10-05T23:00:00Z","v":11021,"vw":23.820732},{"c":23.8394,"h":23.8394,"l":23.8394,"n":2,"o":23.8394,"t":"2026-10-05T23:15:00Z","v":460,"vw":23.8394},{"c":23.9706,"h":23.9706,"l":23.9689,"n":3,"o":23.9689,"t":"2026-10-05T23:45:00Z","v":360,"vw":23.969612},{"c":23.838,"h":23.838,"l":23.838,"n":5,"o":23.838,"t":"2026-10-06T08:00:00Z","v":123,"vw":23.838},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-06T09:15:00Z","v":140,"vw":23.83},{"c":23.79,"h":23.8,"l":23.79,"n":8,"o":23.8,"t":"2026-10-06T09:30:00Z","v":2352,"vw":23.799454},{"c":23.75,"h":23.75,"l":23.75,"n":13,"o":23.75,"t":"2026-10-06T09:45:00Z","v":1555,"vw":23.75},{"c":23.7111,"h":23.7111,"l":23.7,"n":4,"o":23.701,"t":"2026-10-06T11:00:00Z","v":5401,"vw":23.700576},{"c":23.805,"h":23.805,"l":23.805,"n":2,"o":23.805,"t":"2026-10-06T11:15:00Z","v":220,"vw":23.805},{"c":23.7,"h":23.7,"l":23.7,"n":26,"o":23.7,"t":"2026-10-06T11:30:00Z","v":360,"vw":23.7},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-06T11:45:00Z","v":100,"vw":23.25},{"c":23.75,"h":23.76,"l":23.66,"n":9,"o":23.66,"t":"2026-10-06T12:15:00Z","v":788,"vw":23.691915},{"c":23.7,"h":23.7,"l":23.69,"n":155,"o":23.7,"t":"2026-10-06T12:30:00Z","v":7541,"vw":23.696886},{"c":23.72,"h":23.72,"l":23.68,"n":28,"o":23.68,"t":"2026-10-06T12:45:00Z","v":3256,"vw":23.700056},{"c":23.77,"h":23.77,"l":23.7,"n":137,"o":23.705,"t":"2026-10-06T13:00:00Z","v":6857,"vw":23.743804},{"c":23.64,"h":23.82,"l":23.64,"n":16,"o":23.76,"t":"2026-10-06T13:15:00Z","v":1459,"vw":23.733118},{"c":23.3063,"h":23.58,"l":23.17,"n":1358,"o":23.58,"t":"2026-10-06T13:30:00Z","v":261683,"vw":23.435254},{"c":23.215,"h":23.39,"l":23.16,"n":2130,"o":23.26,"t":"2026-10-06T13:45:00Z","v":271395,"vw":23.266441},{"c":23.505,"h":23.55,"l":23.215,"n":2910,"o":23.215,"t":"2026-10-06T14:00:00Z","v":235987,"vw":23.421082},{"c":23.605,"h":23.625,"l":23.43,"n":1800,"o":23.505,"t":"2026-10-06T14:15:00Z","v":121424,"vw":23.490118},{"c":23.435,"h":23.6,"l":23.39,"n":1378,"o":23.6,"t":"2026-10-06T14:30:00Z","v":99751,"vw":23.481133},{"c":23.565,"h":23.58,"l":23.415,"n":1894,"o":23.435,"t":"2026-10-06T14:45:00Z","v":149992,"vw":23.503259},{"c":23.765,"h":23.78,"l":23.54,"n":2256,"o":23.57,"t":"2026-10-06T15:00:00Z","v":205355,"vw":23.67551},{"c":23.74,"h":23.81,"l":23.645,"n":1728,"o":23.7687,"t":"2026-10-06T15:15:00Z","v":114502,"vw":23.721098},{"c":23.815,"h":23.875,"l":23.73,"n":2695,"o":23.735,"t":"2026-10-06T15:30:00Z","v":302138,"vw":23.823826},{"c":23.7366,"h":23.845,"l":23.71,"n":1079,"o":23.81,"t":"2026-10-06T15:45:00Z","v":73337,"vw":23.762489},{"c":23.75,"h":23.75,"l":23.676,"n":1178,"o":23.74,"t":"2026-10-06T16:00:00Z","v":98741,"vw":23.707789},{"c":23.615,"h":23.745,"l":23.605,"n":1373,"o":23.745,"t":"2026-10-06T16:15:00Z","v":134658,"vw":23.691029},{"c":23.615,"h":23.64,"l":23.59,"n":1020,"o":23.615,"t":"2026-10-06T16:30:00Z","v":74027,"vw":23.61813},{"c":23.515,"h":23.625,"l":23.51,"n":1308,"o":23.615,"t":"2026-10-06T16:45:00Z","v":117526,"vw":23.572383},{"c":23.375,"h":23.515,"l":23.37,"n":1280,"o":23.515,"t":"2026-10-06T17:00:00Z","v":105478,"vw":23.461702},{"c":23.355,"h":23.43,"l":23.325,"n":1309,"o":23.37,"t":"2026-10-06T17:15:00Z","v":127883,"vw":23.355045},{"c":23.41,"h":23.45,"l":23.345,"n":863,"o":23.36,"t":"2026-10-06T17:30:00Z","v":62789,"vw":23.399035},{"c":23.555,"h":23.56,"l":23.395,"n":811,"o":23.405,"t":"2026-10-06T17:45:00Z","v":49775,"vw":23.469645},{"c":23.615,"h":23.645,"l":23.54,"n":1431,"o":23.555,"t":"2026-10-06T18:00:00Z","v":144998,"vw":23.586118},{"c":23.605,"h":23.64,"l":23.555,"n":1211,"o":23.62,"t":"2026-10-06T18:15:00Z","v":115968,"vw":23.596394},{"c":23.5,"h":23.635,"l":23.465,"n":1276,"o":23.605,"t":"2026-10-06T18:30:00Z","v":129065,"vw":23.539774},{"c":23.64,"h":23.64,"l":23.5,"n":1024,"o":23.5,"t":"2026-10-06T18:45:00Z","v":71067,"vw":23.567552},{"c":23.675,"h":23.7,"l":23.585,"n":1169,"o":23.635,"t":"2026-10-06T19:00:00Z","v":91009,"vw":23.642507},{"c":23.525,"h":23.695,"l":23.52,"n":2024,"o":23.675,"t":"2026-10-06T19:15:00Z","v":260915,"vw":23.628034},{"c":23.495,"h":23.55,"l":23.475,"n":2366,"o":23.525,"t":"2026-10-06T19:30:00Z","v":201857,"vw":23.506368},{"c":23.52,"h":23.5688,"l":23.49,"n":4924,"o":23.495,"t":"2026-10-06T19:45:00Z","v":468493,"vw":23.536479},{"c":23.52,"h":23.52,"l":23.52,"n":44,"o":23.52,"t":"2026-10-06T20:00:00Z","v":359972,"vw":23.52},{"c":23.57,"h":23.57,"l":23.55,"n":15,"o":23.55,"t":"2026-10-06T20:15:00Z","v":1228,"vw":23.564978},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-06T20:30:00Z","v":100,"vw":23.56},{"c":23.709,"h":23.709,"l":23.709,"n":1,"o":23.709,"t":"2026-10-06T21:00:00Z","v":300,"vw":23.709},{"c":23.64,"h":23.64,"l":23.56,"n":2,"o":23.56,"t":"2026-10-06T21:15:00Z","v":563,"vw":23.583872},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-06T22:00:00Z","v":100,"vw":23.56},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-06T22:15:00Z","v":2198,"vw":23.55},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-06T22:45:00Z","v":500,"vw":23.6},{"c":23.63,"h":23.64,"l":23.63,"n":6,"o":23.64,"t":"2026-10-06T23:00:00Z","v":1500,"vw":23.633453},{"c":23.57,"h":23.57,"l":23.57,"n":5,"o":23.57,"t":"2026-10-06T23:15:00Z","v":400,"vw":23.57},{"c":23.7,"h":23.7,"l":23.56,"n":7,"o":23.7,"t":"2026-10-07T08:00:00Z","v":5912,"vw":23.685044},{"c":23.9,"h":23.9,"l":23.79,"n":37,"o":23.79,"t":"2026-10-07T09:00:00Z","v":4750,"vw":23.877877},{"c":23.84,"h":23.84,"l":23.79,"n":7,"o":23.79,"t":"2026-10-07T09:45:00Z","v":1000,"vw":23.80308},{"c":23.66,"h":23.66,"l":23.65,"n":11,"o":23.66,"t":"2026-10-07T11:00:00Z","v":1692,"vw":23.659034},{"c":23.74,"h":23.77,"l":23.74,"n":12,"o":23.76,"t":"2026-10-07T11:30:00Z","v":1293,"vw":23.753072},{"c":23.8706,"h":23.8706,"l":23.862,"n":2,"o":23.862,"t":"2026-10-07T12:00:00Z","v":250,"vw":23.8663},{"c":23.84,"h":23.84,"l":23.81,"n":2,"o":23.81,"t":"2026-10-07T12:15:00Z","v":500,"vw":23.825},{"c":23.85,"h":23.935,"l":23.85,"n":26,"o":23.89,"t":"2026-10-07T13:00:00Z","v":1595,"vw":23.884122},{"c":23.99,"h":23.99,"l":23.99,"n":4,"o":23.99,"t":"2026-10-07T13:15:00Z","v":855,"vw":23.99},{"c":24.145,"h":24.25,"l":23.72,"n":2223,"o":23.74,"t":"2026-10-07T13:30:00Z","v":266874,"vw":24.024069},{"c":24.0798,"h":24.23,"l":24.03,"n":1782,"o":24.14,"t":"2026-10-07T13:45:00Z","v":174823,"vw":24.103515},{"c":24.065,"h":24.1169,"l":23.925,"n":2141,"o":24.1,"t":"2026-10-07T14:00:00Z","v":200645,"vw":24.017347},{"c":24.085,"h":24.21,"l":24.07,"n":1858,"o":24.07,"t":"2026-10-07T14:15:00Z","v":150817,"vw":24.135057},{"c":24.09,"h":24.125,"l":24.035,"n":1711,"o":24.08,"t":"2026-10-07T14:30:00Z","v":128123,"vw":24.082302},{"c":24.08,"h":24.13,"l":24.005,"n":1604,"o":24.09,"t":"2026-10-07T14:45:00Z","v":109438,"vw":24.074589},{"c":24.16,"h":24.17,"l":24.062,"n":1394,"o":24.075,"t":"2026-10-07T15:00:00Z","v":95749,"vw":24.121204},{"c":24.24,"h":24.25,"l":24.1,"n":1508,"o":24.155,"t":"2026-10-07T15:15:00Z","v":108872,"vw":24.177466},{"c":24.29,"h":24.295,"l":24.17,"n":1522,"o":24.24,"t":"2026-10-07T15:30:00Z","v":110581,"vw":24.233688},{"c":24.4,"h":24.425,"l":24.3,"n":1812,"o":24.3,"t":"2026-10-07T15:45:00Z","v":129134,"vw":24.375013},{"c":24.33,"h":24.4,"l":24.3,"n":1489,"o":24.4,"t":"2026-10-07T16:00:00Z","v":105269,"vw":24.34218},{"c":24.31,"h":24.375,"l":24.28,"n":1370,"o":24.3379,"t":"2026-10-07T16:15:00Z","v":90196,"vw":24.340752},{"c":24.25,"h":24.34,"l":24.215,"n":1188,"o":24.315,"t":"2026-10-07T16:30:00Z","v":74508,"vw":24.283836},{"c":24.255,"h":24.28,"l":24.21,"n":1169,"o":24.245,"t":"2026-10-07T16:45:00Z","v":77315,"vw":24.246924},{"c":24.2395,"h":24.31,"l":24.19,"n":1247,"o":24.255,"t":"2026-10-07T17:00:00Z","v":71347,"vw":24.256923},{"c":24.2348,"h":24.265,"l":24.165,"n":1009,"o":24.235,"t":"2026-10-07T17:15:00Z","v":50775,"vw":24.215518},{"c":24.18,"h":24.23,"l":24.17,"n":983,"o":24.23,"t":"2026-10-07T17:30:00Z","v":40710,"vw":24.200357},{"c":24.095,"h":24.18,"l":24.0675,"n":1755,"o":24.175,"t":"2026-10-07T17:45:00Z","v":150842,"vw":24.104523},{"c":24.17,"h":24.19,"l":24.03,"n":1316,"o":24.0929,"t":"2026-10-07T18:00:00Z","v":122608,"vw":24.109097},{"c":24.125,"h":24.1695,"l":24.105,"n":829,"o":24.165,"t":"2026-10-07T18:15:00Z","v":43471,"vw":24.135395},{"c":24.195,"h":24.2,"l":24.11,"n":984,"o":24.12,"t":"2026-10-07T18:30:00Z","v":71363,"vw":24.160347},{"c":24.15,"h":24.22,"l":24.1,"n":1251,"o":24.19,"t":"2026-10-07T18:45:00Z","v":141359,"vw":24.177017},{"c":24.13,"h":24.165,"l":24.1,"n":1310,"o":24.145,"t":"2026-10-07T19:00:00Z","v":142245,"vw":24.141136},{"c":23.925,"h":24.145,"l":23.91,"n":1561,"o":24.1261,"t":"2026-10-07T19:15:00Z","v":124771,"vw":24.04093},{"c":23.9,"h":23.98,"l":23.86,"n":2004,"o":23.925,"t":"2026-10-07T19:30:00Z","v":151659,"vw":23.911024},{"c":23.72,"h":23.905,"l":23.71,"n":5808,"o":23.8929,"t":"2026-10-07T19:45:00Z","v":589535,"vw":23.782984},{"c":23.71,"h":23.72,"l":23.71,"n":49,"o":23.72,"t":"2026-10-07T20:00:00Z","v":301911,"vw":23.710047},{"c":24.277,"h":24.277,"l":24.277,"n":1,"o":24.277,"t":"2026-10-07T20:15:00Z","v":300,"vw":24.277},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-07T20:30:00Z","v":310,"vw":23.72},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-07T21:00:00Z","v":2000,"vw":24.2},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-07T22:15:00Z","v":200,"vw":23.85},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-10-07T22:45:00Z","v":200,"vw":23.81},{"c":23.7634,"h":23.85,"l":23.7634,"n":3,"o":23.85,"t":"2026-10-07T23:00:00Z","v":326,"vw":23.816529},{"c":23.72,"h":23.72,"l":23.72,"n":2,"o":23.72,"t":"2026-10-07T23:15:00Z","v":181,"vw":23.72},{"c":23.72,"h":23.93,"l":23.72,"n":20,"o":23.91,"t":"2026-10-08T08:00:00Z","v":1691,"vw":23.895547},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-08T08:45:00Z","v":294,"vw":24.5},{"c":24.25,"h":24.25,"l":24.15,"n":11,"o":24.15,"t":"2026-10-08T09:15:00Z","v":676,"vw":24.169231},{"c":24.25,"h":24.25,"l":24.25,"n":8,"o":24.25,"t":"2026-10-08T09:30:00Z","v":650,"vw":24.25},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-08T09:45:00Z","v":420,"vw":24.35},{"c":24.35,"h":24.48,"l":24.24,"n":7,"o":24.48,"t":"2026-10-08T10:00:00Z","v":1050,"vw":24.317069},{"c":24.33,"h":24.33,"l":24.28,"n":3,"o":24.28,"t":"2026-10-08T10:15:00Z","v":357,"vw":24.29672},{"c":24.2,"h":24.34,"l":24.19,"n":34,"o":24.34,"t":"2026-10-08T11:00:00Z","v":2643,"vw":24.217898},{"c":24.35,"h":24.35,"l":24.3,"n":4,"o":24.33,"t":"2026-10-08T11:15:00Z","v":699,"vw":24.329719},{"c":24.34,"h":24.34,"l":24.15,"n":7,"o":24.15,"t":"2026-10-08T11:30:00Z","v":2722,"vw":24.298889},{"c":24.25,"h":24.25,"l":24.16,"n":24,"o":24.16,"t":"2026-10-08T11:45:00Z","v":2886,"vw":24.241561},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-08T12:15:00Z","v":100,"vw":24.25},{"c":24.25,"h":24.3319,"l":24.25,"n":6,"o":24.25,"t":"2026-10-08T12:30:00Z","v":689,"vw":24.282188},{"c":24.3,"h":24.3,"l":24.3,"n":10,"o":24.3,"t":"2026-10-08T12:45:00Z","v":688,"vw":24.3},{"c":24.25,"h":24.25,"l":24.06,"n":22,"o":24.25,"t":"2026-10-08T13:00:00Z","v":2704,"vw":24.200407},{"c":24.48,"h":24.48,"l":24.33,"n":71,"o":24.34,"t":"2026-10-08T13:15:00Z","v":1888,"vw":24.365188},{"c":24.67,"h":24.74,"l":24.4,"n":1732,"o":24.425,"t":"2026-10-08T13:30:00Z","v":388225,"vw":24.651726},{"c":24.715,"h":24.79,"l":24.58,"n":2177,"o":24.655,"t":"2026-10-08T13:45:00Z","v":260649,"vw":24.681396},{"c":24.695,"h":24.755,"l":24.56,"n":2156,"o":24.71,"t":"2026-10-08T14:00:00Z","v":195758,"vw":24.677578},{"c":24.6,"h":24.73,"l":24.57,"n":1540,"o":24.69,"t":"2026-10-08T14:15:00Z","v":125145,"vw":24.65364},{"c":24.505,"h":24.66,"l":24.505,"n":1280,"o":24.5902,"t":"2026-10-08T14:30:00Z","v":141859,"vw":24.586895},{"c":24.62,"h":24.64,"l":24.5096,"n":1226,"o":24.5096,"t":"2026-10-08T14:45:00Z","v":90012,"vw":24.581267},{"c":24.58,"h":24.63,"l":24.56,"n":2158,"o":24.61,"t":"2026-10-08T15:00:00Z","v":207487,"vw":24.597049},{"c":24.58,"h":24.64,"l":24.58,"n":1515,"o":24.58,"t":"2026-10-08T15:15:00Z","v":154359,"vw":24.60717},{"c":24.54,"h":24.63,"l":24.535,"n":1246,"o":24.58,"t":"2026-10-08T15:30:00Z","v":111148,"vw":24.57282},{"c":24.62,"h":24.6499,"l":24.54,"n":1182,"o":24.54,"t":"2026-10-08T15:45:00Z","v":77617,"vw":24.58443},{"c":24.665,"h":24.69,"l":24.59,"n":1279,"o":24.62,"t":"2026-10-08T16:00:00Z","v":87959,"vw":24.647565},{"c":24.38,"h":24.665,"l":24.35,"n":2515,"o":24.665,"t":"2026-10-08T16:15:00Z","v":279691,"vw":24.490958},{"c":24.555,"h":24.575,"l":24.38,"n":1221,"o":24.38,"t":"2026-10-08T16:30:00Z","v":107631,"vw":24.491916},{"c":24.615,"h":24.66,"l":24.55,"n":1450,"o":24.555,"t":"2026-10-08T16:45:00Z","v":95505,"vw":24.605196},{"c":24.655,"h":24.66,"l":24.57,"n":1248,"o":24.62,"t":"2026-10-08T17:00:00Z","v":87986,"vw":24.620767},{"c":24.655,"h":24.73,"l":24.635,"n":1675,"o":24.655,"t":"2026-10-08T17:15:00Z","v":150859,"vw":24.69542},{"c":24.765,"h":24.77,"l":24.5705,"n":1775,"o":24.655,"t":"2026-10-08T17:30:00Z","v":151263,"vw":24.669459},{"c":24.77,"h":24.775,"l":24.715,"n":1373,"o":24.76,"t":"2026-10-08T17:45:00Z","v":97918,"vw":24.747636},{"c":24.74,"h":24.81,"l":24.735,"n":1759,"o":24.765,"t":"2026-10-08T18:00:00Z","v":156438,"vw":24.776214},{"c":24.8299,"h":24.875,"l":24.74,"n":1801,"o":24.745,"t":"2026-10-08T18:15:00Z","v":136983,"vw":24.816141},{"c":24.875,"h":24.9,"l":24.795,"n":1633,"o":24.825,"t":"2026-10-08T18:30:00Z","v":189171,"vw":24.853092},{"c":24.895,"h":24.93,"l":24.815,"n":1847,"o":24.88,"t":"2026-10-08T18:45:00Z","v":182528,"vw":24.884685},{"c":24.86,"h":24.95,"l":24.83,"n":2592,"o":24.89,"t":"2026-10-08T19:00:00Z","v":242982,"vw":24.897451},{"c":24.915,"h":24.935,"l":24.845,"n":2280,"o":24.855,"t":"2026-10-08T19:15:00Z","v":213885,"vw":24.899456},{"c":24.96,"h":24.9899,"l":24.87,"n":2974,"o":24.91,"t":"2026-10-08T19:30:00Z","v":322008,"vw":24.931189},{"c":24.915,"h":25.0699,"l":24.845,"n":7147,"o":24.965,"t":"2026-10-08T19:45:00Z","v":703553,"vw":24.94749},{"c":24.9,"h":24.93,"l":24.9,"n":73,"o":24.91,"t":"2026-10-08T20:00:00Z","v":512097,"vw":24.929833},{"c":25.0484,"h":25.07,"l":25.0484,"n":5,"o":25.07,"t":"2026-10-08T20:15:00Z","v":527,"vw":25.06568},{"c":24.95,"h":25,"l":24.95,"n":4,"o":25,"t":"2026-10-08T20:30:00Z","v":204,"vw":24.975},{"c":25.06,"h":25.06,"l":24.8215,"n":3,"o":24.8215,"t":"2026-10-08T20:45:00Z","v":522,"vw":25.013868},{"c":24.95,"h":24.99,"l":24.95,"n":9,"o":24.99,"t":"2026-10-08T21:15:00Z","v":715,"vw":24.972857},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-08T21:30:00Z","v":340,"vw":24.99},{"c":24.9,"h":24.9695,"l":24.9,"n":3,"o":24.9695,"t":"2026-10-08T22:00:00Z","v":350,"vw":24.923167},{"c":24.99,"h":24.99,"l":24.9,"n":5,"o":24.9,"t":"2026-10-08T22:30:00Z","v":2394,"vw":24.923657},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-08T23:00:00Z","v":102,"vw":25.1},{"c":24.9046,"h":24.9046,"l":24.9046,"n":3,"o":24.9046,"t":"2026-10-08T23:15:00Z","v":432,"vw":24.9046},{"c":24.931,"h":24.931,"l":24.931,"n":1,"o":24.931,"t":"2026-10-08T23:30:00Z","v":500,"vw":24.931},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-08T23:45:00Z","v":1019,"vw":24.9},{"c":24.98,"h":24.98,"l":24.75,"n":28,"o":24.75,"t":"2026-10-09T08:00:00Z","v":3043,"vw":24.884224},{"c":24.9953,"h":24.9953,"l":24.9953,"n":1,"o":24.9953,"t":"2026-10-09T08:15:00Z","v":199,"vw":24.9953},{"c":24.76,"h":24.9983,"l":24.76,"n":22,"o":24.9983,"t":"2026-10-09T08:30:00Z","v":1470,"vw":24.855272},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-09T08:45:00Z","v":509,"vw":24.88},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-09T10:15:00Z","v":252,"vw":24.9},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-09T10:30:00Z","v":700,"vw":25},{"c":24.9613,"h":24.9613,"l":24.9613,"n":2,"o":24.9613,"t":"2026-10-09T11:00:00Z","v":104,"vw":24.9613},{"c":24.84,"h":24.84,"l":24.83,"n":12,"o":24.83,"t":"2026-10-09T11:15:00Z","v":687,"vw":24.833711},{"c":24.88,"h":24.93,"l":24.84,"n":10,"o":24.84,"t":"2026-10-09T11:30:00Z","v":1879,"vw":24.866347},{"c":25,"h":25,"l":24.98,"n":4,"o":24.98,"t":"2026-10-09T11:45:00Z","v":832,"vw":24.986916},{"c":24.9737,"h":24.9737,"l":24.95,"n":3,"o":24.95,"t":"2026-10-09T12:00:00Z","v":205,"vw":24.96185},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-10-09T12:30:00Z","v":200,"vw":24.97},{"c":24.8414,"h":24.9782,"l":24.8414,"n":85,"o":24.93,"t":"2026-10-09T12:45:00Z","v":2783,"vw":24.890859},{"c":24.92,"h":24.92,"l":24.9,"n":3,"o":24.9,"t":"2026-10-09T13:00:00Z","v":300,"vw":24.913333},{"c":24.6,"h":24.83,"l":24.6,"n":30,"o":24.83,"t":"2026-10-09T13:15:00Z","v":1483,"vw":24.745516},{"c":24.83,"h":24.97,"l":24.64,"n":1303,"o":24.75,"t":"2026-10-09T13:30:00Z","v":151828,"vw":24.799863},{"c":24.719,"h":24.83,"l":24.65,"n":1492,"o":24.813,"t":"2026-10-09T13:45:00Z","v":115115,"vw":24.733789},{"c":24.86,"h":24.86,"l":24.6202,"n":1526,"o":24.715,"t":"2026-10-09T14:00:00Z","v":82385,"vw":24.730902},{"c":24.95,"h":25,"l":24.825,"n":1465,"o":24.855,"t":"2026-10-09T14:15:00Z","v":109139,"vw":24.93246},{"c":24.952,"h":25.0399,"l":24.92,"n":1374,"o":24.9489,"t":"2026-10-09T14:30:00Z","v":111402,"vw":24.980141},{"c":25,"h":25.0086,"l":24.905,"n":1053,"o":24.95,"t":"2026-10-09T14:45:00Z","v":65495,"vw":24.943289},{"c":24.95,"h":25.0051,"l":24.925,"n":1163,"o":24.995,"t":"2026-10-09T15:00:00Z","v":89871,"vw":24.962593},{"c":24.995,"h":25.015,"l":24.93,"n":824,"o":24.945,"t":"2026-10-09T15:15:00Z","v":47690,"vw":24.980885},{"c":24.948,"h":24.995,"l":24.91,"n":1180,"o":24.995,"t":"2026-10-09T15:30:00Z","v":128428,"vw":24.952743},{"c":24.99,"h":25.015,"l":24.94,"n":823,"o":24.95,"t":"2026-10-09T15:45:00Z","v":50694,"vw":24.978382},{"c":24.985,"h":25.01,"l":24.945,"n":688,"o":24.99,"t":"2026-10-09T16:00:00Z","v":51934,"vw":24.982719},{"c":24.95,"h":24.995,"l":24.94,"n":829,"o":24.985,"t":"2026-10-09T16:15:00Z","v":55080,"vw":24.965978},{"c":24.9,"h":24.965,"l":24.9,"n":657,"o":24.955,"t":"2026-10-09T16:30:00Z","v":35244,"vw":24.937224},{"c":24.895,"h":24.905,"l":24.865,"n":896,"o":24.9,"t":"2026-10-09T16:45:00Z","v":68642,"vw":24.888478},{"c":24.935,"h":24.945,"l":24.895,"n":638,"o":24.9,"t":"2026-10-09T17:00:00Z","v":36706,"vw":24.917866},{"c":24.9,"h":24.97,"l":24.9,"n":928,"o":24.94,"t":"2026-10-09T17:15:00Z","v":57078,"vw":24.935488},{"c":24.9325,"h":24.9325,"l":24.88,"n":819,"o":24.905,"t":"2026-10-09T17:30:00Z","v":53116,"vw":24.908312},{"c":24.975,"h":24.975,"l":24.92,"n":843,"o":24.935,"t":"2026-10-09T17:45:00Z","v":62701,"vw":24.948507},{"c":24.935,"h":24.98,"l":24.92,"n":1201,"o":24.98,"t":"2026-10-09T18:00:00Z","v":105147,"vw":24.950082},{"c":24.825,"h":24.935,"l":24.805,"n":1278,"o":24.93,"t":"2026-10-09T18:15:00Z","v":95701,"vw":24.863871},{"c":24.855,"h":24.855,"l":24.81,"n":1096,"o":24.82,"t":"2026-10-09T18:30:00Z","v":76686,"vw":24.831955},{"c":24.855,"h":24.875,"l":24.805,"n":1363,"o":24.855,"t":"2026-10-09T18:45:00Z","v":117341,"vw":24.837592},{"c":24.785,"h":24.855,"l":24.76,"n":1153,"o":24.855,"t":"2026-10-09T19:00:00Z","v":93503,"vw":24.798875},{"c":24.755,"h":24.815,"l":24.74,"n":1382,"o":24.785,"t":"2026-10-09T19:15:00Z","v":120648,"vw":24.770433},{"c":24.675,"h":24.76,"l":24.635,"n":2219,"o":24.755,"t":"2026-10-09T19:30:00Z","v":282024,"vw":24.688355},{"c":24.64,"h":24.71,"l":24.59,"n":5053,"o":24.675,"t":"2026-10-09T19:45:00Z","v":456592,"vw":24.657946},{"c":24.66,"h":24.66,"l":24.64,"n":41,"o":24.64,"t":"2026-10-09T20:00:00Z","v":308871,"vw":24.640035},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-09T20:15:00Z","v":500,"vw":24.8},{"c":24.81,"h":24.81,"l":24.81,"n":4,"o":24.81,"t":"2026-10-09T20:30:00Z","v":172,"vw":24.81},{"c":24.8535,"h":24.8535,"l":24.8535,"n":1,"o":24.8535,"t":"2026-10-09T21:00:00Z","v":200,"vw":24.8535},{"c":24.7,"h":24.7,"l":24.69,"n":3,"o":24.7,"t":"2026-10-09T21:15:00Z","v":300,"vw":24.696667},{"c":24.749,"h":24.749,"l":24.67,"n":17,"o":24.67,"t":"2026-10-09T22:00:00Z","v":3161,"vw":24.722371},{"c":24.67,"h":24.675,"l":24.66,"n":4,"o":24.675,"t":"2026-10-09T22:30:00Z","v":720,"vw":24.665146},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-09T23:30:00Z","v":200,"vw":24.6},{"c":24.6115,"h":24.6115,"l":24.6115,"n":1,"o":24.6115,"t":"2026-10-09T23:45:00Z","v":394,"vw":24.6115},{"c":24.75,"h":24.75,"l":24.64,"n":77,"o":24.64,"t":"2026-10-12T08:00:00Z","v":2835,"vw":24.73109},{"c":24.99,"h":24.99,"l":24.97,"n":4,"o":24.97,"t":"2026-10-12T08:30:00Z","v":901,"vw":24.973333},{"c":25.05,"h":25.06,"l":24.9,"n":38,"o":24.9,"t":"2026-10-12T08:45:00Z","v":9759,"vw":24.991569},{"c":25.5,"h":26,"l":25.47,"n":34,"o":25.47,"t":"2026-10-12T09:00:00Z","v":9684,"vw":25.716483},{"c":25.8,"h":25.8,"l":25.6,"n":8,"o":25.6,"t":"2026-10-12T09:15:00Z","v":753,"vw":25.726923},{"c":25.6,"h":25.7,"l":25.56,"n":6,"o":25.7,"t":"2026-10-12T09:30:00Z","v":1118,"vw":25.657496},{"c":25.5,"h":25.6,"l":25.5,"n":12,"o":25.5,"t":"2026-10-12T09:45:00Z","v":1599,"vw":25.547478},{"c":25.72,"h":25.72,"l":25.59,"n":8,"o":25.59,"t":"2026-10-12T10:00:00Z","v":4955,"vw":25.603759},{"c":25.7,"h":25.72,"l":25.64,"n":37,"o":25.71,"t":"2026-10-12T10:15:00Z","v":6059,"vw":25.662664},{"c":25.7,"h":25.7,"l":25.62,"n":3,"o":25.62,"t":"2026-10-12T10:30:00Z","v":2129,"vw":25.69619},{"c":25.6,"h":25.6,"l":25.49,"n":19,"o":25.6,"t":"2026-10-12T10:45:00Z","v":3269,"vw":25.572332},{"c":25.61,"h":25.7056,"l":25.54,"n":31,"o":25.55,"t":"2026-10-12T11:00:00Z","v":3645,"vw":25.625723},{"c":25.8,"h":25.8,"l":25.4503,"n":61,"o":25.55,"t":"2026-10-12T11:15:00Z","v":22668,"vw":25.681601},{"c":25.8232,"h":25.95,"l":25.8,"n":79,"o":25.8,"t":"2026-10-12T11:30:00Z","v":7345,"vw":25.822869},{"c":25.81,"h":25.95,"l":25.5,"n":163,"o":25.9423,"t":"2026-10-12T11:45:00Z","v":21990,"vw":25.703373},{"c":25.7,"h":25.83,"l":25.5,"n":27,"o":25.7,"t":"2026-10-12T12:00:00Z","v":7211,"vw":25.764033},{"c":25.75,"h":25.83,"l":25.68,"n":28,"o":25.7,"t":"2026-10-12T12:15:00Z","v":2764,"vw":25.744168},{"c":25.744,"h":25.76,"l":25.7,"n":19,"o":25.7,"t":"2026-10-12T12:30:00Z","v":3139,"vw":25.713033},{"c":25.71,"h":25.7642,"l":25.7,"n":22,"o":25.7,"t":"2026-10-12T12:45:00Z","v":2286,"vw":25.728446},{"c":25.72,"h":25.7223,"l":25.66,"n":28,"o":25.66,"t":"2026-10-12T13:00:00Z","v":2735,"vw":25.697061},{"c":25.62,"h":25.7212,"l":25.62,"n":54,"o":25.69,"t":"2026-10-12T13:15:00Z","v":11692,"vw":25.664566},{"c":26.38,"h":26.3976,"l":25.5,"n":4417,"o":25.7,"t":"2026-10-12T13:30:00Z","v":761746,"vw":25.926198},{"c":26.265,"h":26.47,"l":26.14,"n":2726,"o":26.35,"t":"2026-10-12T13:45:00Z","v":383116,"vw":26.30162},{"c":26.25,"h":26.37,"l":26.14,"n":3451,"o":26.29,"t":"2026-10-12T14:00:00Z","v":343007,"vw":26.245941},{"c":26.235,"h":26.37,"l":26.16,"n":3000,"o":26.275,"t":"2026-10-12T14:15:00Z","v":263769,"vw":26.265294},{"c":26.2,"h":26.28,"l":26.08,"n":3730,"o":26.235,"t":"2026-10-12T14:30:00Z","v":453648,"vw":26.174446},{"c":25.975,"h":26.21,"l":25.9,"n":3166,"o":26.205,"t":"2026-10-12T14:45:00Z","v":487073,"vw":26.049986},{"c":25.795,"h":25.97,"l":25.66,"n":3893,"o":25.97,"t":"2026-10-12T15:00:00Z","v":449147,"vw":25.802019},{"c":26.065,"h":26.09,"l":25.775,"n":2177,"o":25.79,"t":"2026-10-12T15:15:00Z","v":210545,"vw":25.981962},{"c":25.96,"h":26.065,"l":25.89,"n":1772,"o":26.065,"t":"2026-10-12T15:30:00Z","v":156837,"vw":25.981737},{"c":25.94,"h":26.015,"l":25.91,"n":1851,"o":25.965,"t":"2026-10-12T15:45:00Z","v":159187,"vw":25.963484},{"c":25.98,"h":26.03,"l":25.945,"n":1808,"o":25.945,"t":"2026-10-12T16:00:00Z","v":142849,"vw":25.987431},{"c":26.025,"h":26.045,"l":25.955,"n":1584,"o":25.98,"t":"2026-10-12T16:15:00Z","v":134998,"vw":26.011823},{"c":25.968,"h":26.035,"l":25.9441,"n":1586,"o":26.025,"t":"2026-10-12T16:30:00Z","v":113789,"vw":25.990348},{"c":25.91,"h":25.97,"l":25.83,"n":1830,"o":25.965,"t":"2026-10-12T16:45:00Z","v":162158,"vw":25.884473},{"c":25.795,"h":25.91,"l":25.77,"n":1375,"o":25.91,"t":"2026-10-12T17:00:00Z","v":105528,"vw":25.825539},{"c":25.74,"h":25.815,"l":25.695,"n":1898,"o":25.79,"t":"2026-10-12T17:15:00Z","v":179954,"vw":25.749103},{"c":25.905,"h":25.915,"l":25.625,"n":2185,"o":25.745,"t":"2026-10-12T17:30:00Z","v":220682,"vw":25.763585},{"c":25.81,"h":25.92,"l":25.81,"n":1899,"o":25.9,"t":"2026-10-12T17:45:00Z","v":113179,"vw":25.874467},{"c":25.88,"h":25.95,"l":25.705,"n":2285,"o":25.805,"t":"2026-10-12T18:00:00Z","v":186746,"vw":25.819212},{"c":26.015,"h":26.07,"l":25.87,"n":3532,"o":25.88,"t":"2026-10-12T18:15:00Z","v":365245,"vw":25.986807},{"c":26.06,"h":26.0952,"l":25.98,"n":2209,"o":26.015,"t":"2026-10-12T18:30:00Z","v":165363,"vw":26.038393},{"c":26.075,"h":26.11,"l":26.025,"n":2183,"o":26.065,"t":"2026-10-12T18:45:00Z","v":161977,"vw":26.075959},{"c":25.965,"h":26.07,"l":25.955,"n":1686,"o":26.07,"t":"2026-10-12T19:00:00Z","v":104374,"vw":26.007528},{"c":25.91,"h":26.1,"l":25.905,"n":2619,"o":25.965,"t":"2026-10-12T19:15:00Z","v":236041,"vw":25.992093},{"c":26.03,"h":26.08,"l":25.89,"n":2659,"o":25.91,"t":"2026-10-12T19:30:00Z","v":225557,"vw":25.990573},{"c":26.245,"h":26.27,"l":26.035,"n":9622,"o":26.035,"t":"2026-10-12T19:45:00Z","v":1063900,"vw":26.174488},{"c":26.22,"h":26.245,"l":26.22,"n":49,"o":26.245,"t":"2026-10-12T20:00:00Z","v":585352,"vw":26.220198},{"c":26.41,"h":26.41,"l":26.3,"n":30,"o":26.3,"t":"2026-10-12T20:15:00Z","v":2973,"vw":26.359517},{"c":26.5,"h":26.52,"l":26.4,"n":191,"o":26.4,"t":"2026-10-12T20:30:00Z","v":9793,"vw":26.48428},{"c":26.45,"h":26.4722,"l":26.45,"n":5,"o":26.4722,"t":"2026-10-12T20:45:00Z","v":371,"vw":26.461831},{"c":26.48,"h":26.5,"l":26.46,"n":27,"o":26.47,"t":"2026-10-12T21:00:00Z","v":3390,"vw":26.47584},{"c":26.52,"h":26.57,"l":26.5,"n":22,"o":26.5,"t":"2026-10-12T21:15:00Z","v":3544,"vw":26.522697},{"c":26.75,"h":26.75,"l":26.54,"n":13,"o":26.54,"t":"2026-10-12T21:30:00Z","v":2868,"vw":26.586734},{"c":26.6,"h":26.98,"l":26.51,"n":40,"o":26.98,"t":"2026-10-12T21:45:00Z","v":5346,"vw":26.721941},{"c":26.6289,"h":26.6289,"l":26.56,"n":28,"o":26.61,"t":"2026-10-12T22:00:00Z","v":2120,"vw":26.582525},{"c":26.6259,"h":26.6259,"l":26.62,"n":3,"o":26.62,"t":"2026-10-12T22:15:00Z","v":202,"vw":26.62295},{"c":26.63,"h":26.63,"l":26.624,"n":9,"o":26.6241,"t":"2026-10-12T22:30:00Z","v":3269,"vw":26.62844},{"c":26.6761,"h":26.6761,"l":26.615,"n":11,"o":26.615,"t":"2026-10-12T22:45:00Z","v":1510,"vw":26.623446},{"c":26.6566,"h":26.6566,"l":26.6566,"n":1,"o":26.6566,"t":"2026-10-12T23:00:00Z","v":400,"vw":26.6566},{"c":26.58,"h":26.6,"l":26.58,"n":6,"o":26.6,"t":"2026-10-12T23:15:00Z","v":1938,"vw":26.5978},{"c":26.5962,"h":26.5962,"l":26.58,"n":3,"o":26.58,"t":"2026-10-12T23:30:00Z","v":1990,"vw":26.581628},{"c":26.55,"h":26.59,"l":26.55,"n":8,"o":26.59,"t":"2026-10-12T23:45:00Z","v":1842,"vw":26.554481},{"c":26.23,"h":26.6,"l":26.2,"n":66,"o":26.31,"t":"2026-10-13T08:00:00Z","v":5387,"vw":26.340168},{"c":25.92,"h":26.04,"l":25.92,"n":6,"o":26.04,"t":"2026-10-13T08:15:00Z","v":469,"vw":26.004497},{"c":26.29,"h":26.29,"l":26.2,"n":6,"o":26.2,"t":"2026-10-13T08:30:00Z","v":787,"vw":26.241724},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-10-13T08:45:00Z","v":200,"vw":26.28},{"c":26.15,"h":26.3,"l":26.15,"n":12,"o":26.282,"t":"2026-10-13T09:00:00Z","v":1844,"vw":26.251587},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-13T09:45:00Z","v":572,"vw":26.1},{"c":26.01,"h":26.04,"l":26,"n":18,"o":26.04,"t":"2026-10-13T10:00:00Z","v":2035,"vw":26.009826},{"c":26.15,"h":26.19,"l":26.15,"n":3,"o":26.19,"t":"2026-10-13T10:45:00Z","v":800,"vw":26.165},{"c":26.045,"h":26.17,"l":26,"n":53,"o":26.17,"t":"2026-10-13T11:00:00Z","v":19872,"vw":26.018716},{"c":26.09,"h":26.19,"l":26.05,"n":5,"o":26.19,"t":"2026-10-13T11:15:00Z","v":4932,"vw":26.075947},{"c":26.17,"h":26.17,"l":26.09,"n":5,"o":26.09,"t":"2026-10-13T11:30:00Z","v":372,"vw":26.132857},{"c":26.09,"h":26.1899,"l":26.09,"n":8,"o":26.1899,"t":"2026-10-13T11:45:00Z","v":1484,"vw":26.099515},{"c":26.0999,"h":26.1,"l":25.9634,"n":34,"o":26.1,"t":"2026-10-13T12:00:00Z","v":9568,"vw":26.020146},{"c":26,"h":26.01,"l":26,"n":8,"o":26.01,"t":"2026-10-13T12:15:00Z","v":391,"vw":26.003333},{"c":26.05,"h":26.05,"l":26.03,"n":14,"o":26.03,"t":"2026-10-13T12:30:00Z","v":552,"vw":26.035714},{"c":26.12,"h":26.12,"l":26,"n":56,"o":26,"t":"2026-10-13T12:45:00Z","v":20077,"vw":26.092027},{"c":26.11,"h":26.15,"l":26.11,"n":12,"o":26.14,"t":"2026-10-13T13:00:00Z","v":1370,"vw":26.135807},{"c":26.19,"h":26.47,"l":26.19,"n":42,"o":26.19,"t":"2026-10-13T13:15:00Z","v":5059,"vw":26.265778},{"c":26.385,"h":26.54,"l":26,"n":3337,"o":26.14,"t":"2026-10-13T13:30:00Z","v":605410,"vw":26.263695},{"c":26.555,"h":26.59,"l":26.345,"n":2297,"o":26.38,"t":"2026-10-13T13:45:00Z","v":240697,"vw":26.492458},{"c":26.595,"h":26.66,"l":26.52,"n":2808,"o":26.55,"t":"2026-10-13T14:00:00Z","v":274825,"vw":26.593145},{"c":26.55,"h":26.625,"l":26.52,"n":1766,"o":26.595,"t":"2026-10-13T14:15:00Z","v":146910,"vw":26.573353},{"c":26.68,"h":26.685,"l":26.51,"n":1720,"o":26.545,"t":"2026-10-13T14:30:00Z","v":133514,"vw":26.615356},{"c":26.67,"h":26.81,"l":26.6,"n":2398,"o":26.69,"t":"2026-10-13T14:45:00Z","v":227996,"vw":26.708727},{"c":26.84,"h":26.89,"l":26.665,"n":2030,"o":26.67,"t":"2026-10-13T15:00:00Z","v":205464,"vw":26.796971},{"c":26.7077,"h":26.875,"l":26.65,"n":1844,"o":26.84,"t":"2026-10-13T15:15:00Z","v":211290,"vw":26.712709},{"c":26.76,"h":26.795,"l":26.68,"n":1462,"o":26.71,"t":"2026-10-13T15:30:00Z","v":104652,"vw":26.74956},{"c":26.75,"h":26.815,"l":26.71,"n":1635,"o":26.76,"t":"2026-10-13T15:45:00Z","v":123012,"vw":26.771008},{"c":26.74,"h":26.82,"l":26.72,"n":1444,"o":26.75,"t":"2026-10-13T16:00:00Z","v":99953,"vw":26.761044},{"c":26.76,"h":26.785,"l":26.685,"n":1937,"o":26.745,"t":"2026-10-13T16:15:00Z","v":152284,"vw":26.752192},{"c":26.7,"h":26.775,"l":26.64,"n":2361,"o":26.755,"t":"2026-10-13T16:30:00Z","v":199245,"vw":26.709128},{"c":26.4929,"h":26.715,"l":26.42,"n":4959,"o":26.7,"t":"2026-10-13T16:45:00Z","v":617127,"vw":26.518538},{"c":26.55,"h":26.555,"l":26.44,"n":1775,"o":26.49,"t":"2026-10-13T17:00:00Z","v":176738,"vw":26.47971},{"c":26.66,"h":26.67,"l":26.55,"n":1510,"o":26.55,"t":"2026-10-13T17:15:00Z","v":92108,"vw":26.628083},{"c":26.722,"h":26.73,"l":26.63,"n":1357,"o":26.665,"t":"2026-10-13T17:30:00Z","v":95784,"vw":26.676375},{"c":26.7075,"h":26.755,"l":26.69,"n":1357,"o":26.725,"t":"2026-10-13T17:45:00Z","v":97530,"vw":26.72383},{"c":26.625,"h":26.725,"l":26.62,"n":1441,"o":26.71,"t":"2026-10-13T18:00:00Z","v":86736,"vw":26.689566},{"c":26.645,"h":26.645,"l":26.554,"n":1200,"o":26.625,"t":"2026-10-13T18:15:00Z","v":92349,"vw":26.599857},{"c":26.705,"h":26.7299,"l":26.645,"n":1721,"o":26.645,"t":"2026-10-13T18:30:00Z","v":132415,"vw":26.687325},{"c":26.755,"h":26.789,"l":26.675,"n":1469,"o":26.705,"t":"2026-10-13T18:45:00Z","v":103427,"vw":26.738163},{"c":26.7501,"h":26.79,"l":26.72,"n":1611,"o":26.75,"t":"2026-10-13T19:00:00Z","v":107190,"vw":26.755171},{"c":26.625,"h":26.805,"l":26.615,"n":2839,"o":26.755,"t":"2026-10-13T19:15:00Z","v":356845,"vw":26.720933},{"c":26.62,"h":26.68,"l":26.481,"n":4265,"o":26.625,"t":"2026-10-13T19:30:00Z","v":412054,"vw":26.577632},{"c":26.56,"h":26.66,"l":26.55,"n":6892,"o":26.62,"t":"2026-10-13T19:45:00Z","v":640933,"vw":26.603986},{"c":26.59,"h":26.59,"l":26.57,"n":42,"o":26.57,"t":"2026-10-13T20:00:00Z","v":461075,"vw":26.589931},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-13T20:15:00Z","v":200,"vw":26.55},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-13T20:30:00Z","v":225,"vw":26.65},{"c":26.5068,"h":26.5068,"l":26.5068,"n":3,"o":26.5068,"t":"2026-10-13T20:45:00Z","v":190,"vw":26.5068},{"c":26.5001,"h":26.5001,"l":26.5001,"n":2,"o":26.5001,"t":"2026-10-13T21:00:00Z","v":351,"vw":26.5001},{"c":26.65,"h":26.65,"l":26.65,"n":5,"o":26.65,"t":"2026-10-13T21:30:00Z","v":500,"vw":26.65},{"c":26.45,"h":26.7199,"l":26.45,"n":2,"o":26.7199,"t":"2026-10-13T22:45:00Z","v":650,"vw":26.657615},{"c":26.5,"h":26.55,"l":26.45,"n":50,"o":26.45,"t":"2026-10-13T23:30:00Z","v":70942,"vw":26.499998},{"c":26.74,"h":26.78,"l":26.68,"n":32,"o":26.7782,"t":"2026-10-14T08:00:00Z","v":16616,"vw":26.775998},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-10-14T08:15:00Z","v":200,"vw":26.91},{"c":27.36,"h":27.36,"l":27,"n":65,"o":27,"t":"2026-10-14T08:30:00Z","v":1339,"vw":27.147907},{"c":27,"h":27.12,"l":27,"n":18,"o":27.1,"t":"2026-10-14T08:45:00Z","v":3022,"vw":27.039001},{"c":26.89,"h":27,"l":26.89,"n":8,"o":27,"t":"2026-10-14T09:00:00Z","v":3576,"vw":26.904542},{"c":27,"h":27,"l":27,"n":11,"o":27,"t":"2026-10-14T09:15:00Z","v":1102,"vw":27},{"c":27,"h":27.2,"l":27,"n":13,"o":27.2,"t":"2026-10-14T09:30:00Z","v":1422,"vw":27.03682},{"c":27.18,"h":27.18,"l":26.99,"n":20,"o":27,"t":"2026-10-14T10:00:00Z","v":4581,"vw":27.011591},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-14T10:30:00Z","v":100,"vw":27.04},{"c":26.9,"h":26.95,"l":26.9,"n":8,"o":26.95,"t":"2026-10-14T10:45:00Z","v":302,"vw":26.92},{"c":26.87,"h":27.03,"l":26.831,"n":103,"o":26.89,"t":"2026-10-14T11:00:00Z","v":69305,"vw":26.945493},{"c":26.954,"h":26.9846,"l":26.86,"n":26,"o":26.95,"t":"2026-10-14T11:15:00Z","v":4300,"vw":26.88515},{"c":26.9599,"h":26.9599,"l":26.9599,"n":2,"o":26.9599,"t":"2026-10-14T11:30:00Z","v":501,"vw":26.9599},{"c":26.88,"h":26.96,"l":26.88,"n":19,"o":26.93,"t":"2026-10-14T11:45:00Z","v":2210,"vw":26.932463},{"c":26.89,"h":26.904,"l":26.8,"n":42,"o":26.904,"t":"2026-10-14T12:00:00Z","v":5481,"vw":26.866227},{"c":26.9,"h":26.9,"l":26.65,"n":17,"o":26.71,"t":"2026-10-14T12:15:00Z","v":6111,"vw":26.842176},{"c":26.9427,"h":26.98,"l":26.83,"n":6,"o":26.95,"t":"2026-10-14T12:30:00Z","v":2115,"vw":26.929034},{"c":26.9457,"h":26.9457,"l":26.9457,"n":2,"o":26.9457,"t":"2026-10-14T12:45:00Z","v":435,"vw":26.9457},{"c":26.89,"h":26.89,"l":26.8,"n":24,"o":26.8,"t":"2026-10-14T13:00:00Z","v":1254,"vw":26.828462},{"c":26.82,"h":26.9975,"l":26.76,"n":147,"o":26.78,"t":"2026-10-14T13:15:00Z","v":3451,"vw":26.840841},{"c":26.1009,"h":26.91,"l":26.057,"n":2502,"o":26.91,"t":"2026-10-14T13:30:00Z","v":380605,"vw":26.538091},{"c":25.2661,"h":26.1396,"l":25.2661,"n":3106,"o":26.12,"t":"2026-10-14T13:45:00Z","v":433518,"vw":25.778078},{"c":25.23,"h":25.36,"l":24.82,"n":5259,"o":25.26,"t":"2026-10-14T14:00:00Z","v":596286,"vw":25.142806},{"c":25.02,"h":25.235,"l":24.96,"n":5089,"o":25.23,"t":"2026-10-14T14:15:00Z","v":567411,"vw":25.066795},{"c":25.315,"h":25.36,"l":24.989,"n":2626,"o":25.005,"t":"2026-10-14T14:30:00Z","v":296227,"vw":25.164785},{"c":25.225,"h":25.325,"l":25.11,"n":2943,"o":25.32,"t":"2026-10-14T14:45:00Z","v":288519,"vw":25.186451},{"c":25.4499,"h":25.455,"l":25.205,"n":2816,"o":25.225,"t":"2026-10-14T15:00:00Z","v":298972,"vw":25.317142},{"c":25.41,"h":25.45,"l":25.27,"n":2430,"o":25.445,"t":"2026-10-14T15:15:00Z","v":234227,"vw":25.374612},{"c":25.12,"h":25.41,"l":25.1046,"n":3102,"o":25.41,"t":"2026-10-14T15:30:00Z","v":317048,"vw":25.212365},{"c":25.05,"h":25.145,"l":24.9911,"n":2459,"o":25.125,"t":"2026-10-14T15:45:00Z","v":253093,"vw":25.065798},{"c":25.045,"h":25.14,"l":24.975,"n":1736,"o":25.05,"t":"2026-10-14T16:00:00Z","v":167516,"vw":25.038697},{"c":24.7733,"h":25.045,"l":24.6901,"n":6028,"o":25.04,"t":"2026-10-14T16:15:00Z","v":690471,"vw":24.85786},{"c":24.885,"h":24.925,"l":24.775,"n":2484,"o":24.775,"t":"2026-10-14T16:30:00Z","v":223324,"vw":24.846746},{"c":25.075,"h":25.09,"l":24.875,"n":1989,"o":24.885,"t":"2026-10-14T16:45:00Z","v":254193,"vw":24.990688},{"c":25.065,"h":25.22,"l":25.025,"n":1542,"o":25.07,"t":"2026-10-14T17:00:00Z","v":151299,"vw":25.116863},{"c":25.085,"h":25.09,"l":24.925,"n":1349,"o":25.06,"t":"2026-10-14T17:15:00Z","v":101430,"vw":25.009783},{"c":25.015,"h":25.1451,"l":25.01,"n":1831,"o":25.085,"t":"2026-10-14T17:30:00Z","v":156099,"vw":25.083715},{"c":25.22,"h":25.265,"l":24.995,"n":1867,"o":25.02,"t":"2026-10-14T17:45:00Z","v":210245,"vw":25.187442},{"c":25.08,"h":25.275,"l":25.02,"n":1511,"o":25.225,"t":"2026-10-14T18:00:00Z","v":134137,"vw":25.158405},{"c":25.1601,"h":25.2,"l":25.04,"n":1482,"o":25.075,"t":"2026-10-14T18:15:00Z","v":172943,"vw":25.130193},{"c":25.145,"h":25.18,"l":25.045,"n":1882,"o":25.16,"t":"2026-10-14T18:30:00Z","v":170080,"vw":25.112924},{"c":25.16,"h":25.225,"l":25.09,"n":1369,"o":25.145,"t":"2026-10-14T18:45:00Z","v":107283,"vw":25.155516},{"c":25.155,"h":25.165,"l":25.065,"n":1335,"o":25.15,"t":"2026-10-14T19:00:00Z","v":102072,"vw":25.119918},{"c":24.775,"h":25.1999,"l":24.76,"n":2442,"o":25.16,"t":"2026-10-14T19:15:00Z","v":234187,"vw":24.959776},{"c":24.765,"h":24.785,"l":24.675,"n":3526,"o":24.77,"t":"2026-10-14T19:30:00Z","v":371067,"vw":24.726076},{"c":24.955,"h":25.04,"l":24.715,"n":8141,"o":24.76,"t":"2026-10-14T19:45:00Z","v":928177,"vw":24.900904},{"c":24.99,"h":24.99,"l":24.95,"n":51,"o":24.95,"t":"2026-10-14T20:00:00Z","v":647164,"vw":24.950084},{"c":25.14,"h":25.2,"l":25.01,"n":7,"o":25.01,"t":"2026-10-14T20:15:00Z","v":1404,"vw":25.109197},{"c":25.03,"h":25.1847,"l":25.03,"n":6,"o":25.1847,"t":"2026-10-14T20:30:00Z","v":715,"vw":25.105667},{"c":25.06,"h":25.1,"l":25.06,"n":2,"o":25.1,"t":"2026-10-14T20:45:00Z","v":625,"vw":25.092},{"c":25.169,"h":25.169,"l":25,"n":7,"o":25,"t":"2026-10-14T21:00:00Z","v":1300,"vw":25.045966},{"c":25.1602,"h":25.2,"l":25.1602,"n":2,"o":25.2,"t":"2026-10-14T21:15:00Z","v":547,"vw":25.189086},{"c":25.1802,"h":25.1802,"l":25.1802,"n":1,"o":25.1802,"t":"2026-10-14T21:30:00Z","v":100,"vw":25.1802},{"c":25.03,"h":25.14,"l":25.03,"n":10,"o":25.13,"t":"2026-10-14T21:45:00Z","v":903,"vw":25.108383},{"c":25.02,"h":25.03,"l":25.01,"n":6,"o":25.03,"t":"2026-10-14T22:00:00Z","v":685,"vw":25.024337},{"c":25.144,"h":25.1633,"l":25.144,"n":10,"o":25.1494,"t":"2026-10-14T22:15:00Z","v":978,"vw":25.151273},{"c":24.9953,"h":25.03,"l":24.9953,"n":11,"o":25.03,"t":"2026-10-14T22:45:00Z","v":1690,"vw":25.009519},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-14T23:00:00Z","v":600,"vw":25.16},{"c":25.08,"h":25.08,"l":25.08,"n":10,"o":25.08,"t":"2026-10-14T23:15:00Z","v":628,"vw":25.08},{"c":25.15,"h":25.15,"l":25.1444,"n":6,"o":25.1444,"t":"2026-10-14T23:30:00Z","v":537,"vw":25.147899},{"c":24.85,"h":25.1568,"l":24.85,"n":4,"o":25.1568,"t":"2026-10-14T23:45:00Z","v":561,"vw":24.936872},{"c":24.45,"h":24.71,"l":24.4,"n":85,"o":24.54,"t":"2026-10-15T08:00:00Z","v":10263,"vw":24.498747},{"c":24.3,"h":24.51,"l":24.15,"n":35,"o":24.15,"t":"2026-10-15T08:30:00Z","v":2569,"vw":24.207519},{"c":24.151,"h":24.31,"l":24.15,"n":21,"o":24.31,"t":"2026-10-15T08:45:00Z","v":4441,"vw":24.283132},{"c":24.15,"h":24.3,"l":24.15,"n":13,"o":24.3,"t":"2026-10-15T09:00:00Z","v":1462,"vw":24.198845},{"c":24.02,"h":24.25,"l":24.01,"n":20,"o":24.25,"t":"2026-10-15T09:15:00Z","v":2620,"vw":24.098398},{"c":23.7,"h":24.01,"l":23.7,"n":3,"o":24.01,"t":"2026-10-15T09:30:00Z","v":600,"vw":23.796233},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-15T09:45:00Z","v":437,"vw":24},{"c":23.9,"h":23.95,"l":23.9,"n":23,"o":23.9,"t":"2026-10-15T10:00:00Z","v":1778,"vw":23.915601},{"c":23.85,"h":23.9302,"l":23.84,"n":10,"o":23.9302,"t":"2026-10-15T10:15:00Z","v":2027,"vw":23.872187},{"c":23.7,"h":23.85,"l":23.7,"n":4,"o":23.83,"t":"2026-10-15T10:30:00Z","v":875,"vw":23.741765},{"c":23.85,"h":23.85,"l":23.72,"n":9,"o":23.72,"t":"2026-10-15T10:45:00Z","v":2489,"vw":23.83309},{"c":23.8389,"h":24.3384,"l":23.73,"n":153,"o":24.01,"t":"2026-10-15T11:00:00Z","v":22390,"vw":23.868161},{"c":23.81,"h":23.9614,"l":23.81,"n":23,"o":23.84,"t":"2026-10-15T11:15:00Z","v":5933,"vw":23.86956},{"c":24.21,"h":24.21,"l":23.81,"n":23,"o":23.88,"t":"2026-10-15T11:30:00Z","v":3605,"vw":23.951023},{"c":24,"h":24.19,"l":23.8186,"n":8,"o":24.19,"t":"2026-10-15T11:45:00Z","v":1885,"vw":23.975637},{"c":23.8101,"h":23.92,"l":23.81,"n":14,"o":23.8521,"t":"2026-10-15T12:00:00Z","v":1597,"vw":23.856016},{"c":23.99,"h":24,"l":23.8214,"n":14,"o":24,"t":"2026-10-15T12:15:00Z","v":8161,"vw":23.874273},{"c":23.79,"h":23.9,"l":23.75,"n":124,"o":23.9,"t":"2026-10-15T12:30:00Z","v":8746,"vw":23.829445},{"c":23.72,"h":23.87,"l":23.71,"n":75,"o":23.75,"t":"2026-10-15T12:45:00Z","v":13827,"vw":23.776683},{"c":23.8,"h":23.8459,"l":23.79,"n":33,"o":23.82,"t":"2026-10-15T13:00:00Z","v":7759,"vw":23.803324},{"c":23.7,"h":23.89,"l":23.7,"n":40,"o":23.885,"t":"2026-10-15T13:15:00Z","v":9750,"vw":23.815749},{"c":24.72,"h":24.91,"l":23.68,"n":4437,"o":23.835,"t":"2026-10-15T13:30:00Z","v":724387,"vw":24.227659},{"c":24.495,"h":24.71,"l":24.293,"n":2275,"o":24.71,"t":"2026-10-15T13:45:00Z","v":259108,"vw":24.425417},{"c":24.36,"h":24.495,"l":24.16,"n":2783,"o":24.495,"t":"2026-10-15T14:00:00Z","v":223000,"vw":24.318601},{"c":24.36,"h":24.46,"l":24.3,"n":2437,"o":24.3514,"t":"2026-10-15T14:15:00Z","v":159547,"vw":24.377475},{"c":24.295,"h":24.44,"l":24.285,"n":1905,"o":24.36,"t":"2026-10-15T14:30:00Z","v":115243,"vw":24.343438},{"c":24.17,"h":24.32,"l":24.115,"n":2168,"o":24.32,"t":"2026-10-15T14:45:00Z","v":173097,"vw":24.189434},{"c":23.885,"h":24.17,"l":23.855,"n":2534,"o":24.17,"t":"2026-10-15T15:00:00Z","v":209297,"vw":23.967792},{"c":24.09,"h":24.1,"l":23.855,"n":3119,"o":23.885,"t":"2026-10-15T15:15:00Z","v":293001,"vw":23.961824},{"c":24.1,"h":24.1701,"l":24.02,"n":2885,"o":24.08,"t":"2026-10-15T15:30:00Z","v":298253,"vw":24.084334},{"c":24.03,"h":24.115,"l":23.995,"n":1440,"o":24.095,"t":"2026-10-15T15:45:00Z","v":111827,"vw":24.068369},{"c":23.89,"h":24.05,"l":23.89,"n":1775,"o":24.025,"t":"2026-10-15T16:00:00Z","v":164584,"vw":23.992954},{"c":23.795,"h":23.8901,"l":23.765,"n":1522,"o":23.8901,"t":"2026-10-15T16:15:00Z","v":119515,"vw":23.806919},{"c":23.975,"h":23.99,"l":23.74,"n":3335,"o":23.79,"t":"2026-10-15T16:30:00Z","v":263684,"vw":23.857371},{"c":23.9131,"h":24.06,"l":23.9,"n":1210,"o":23.98,"t":"2026-10-15T16:45:00Z","v":122404,"vw":23.959616},{"c":23.8597,"h":23.91,"l":23.8014,"n":1668,"o":23.91,"t":"2026-10-15T17:00:00Z","v":153595,"vw":23.860735},{"c":23.835,"h":23.91,"l":23.81,"n":1363,"o":23.85,"t":"2026-10-15T17:15:00Z","v":94053,"vw":23.854782},{"c":23.875,"h":23.91,"l":23.82,"n":1482,"o":23.83,"t":"2026-10-15T17:30:00Z","v":95259,"vw":23.87283},{"c":23.85,"h":23.89,"l":23.785,"n":2346,"o":23.875,"t":"2026-10-15T17:45:00Z","v":157611,"vw":23.834294},{"c":23.765,"h":23.89,"l":23.72,"n":2225,"o":23.86,"t":"2026-10-15T18:00:00Z","v":158336,"vw":23.804457},{"c":23.645,"h":23.78,"l":23.64,"n":2397,"o":23.76,"t":"2026-10-15T18:15:00Z","v":208116,"vw":23.705179},{"c":23.675,"h":23.72,"l":23.63,"n":1976,"o":23.64,"t":"2026-10-15T18:30:00Z","v":139241,"vw":23.673601},{"c":23.545,"h":23.675,"l":23.5,"n":2145,"o":23.675,"t":"2026-10-15T18:45:00Z","v":295936,"vw":23.584203},{"c":23.59,"h":23.66,"l":23.5275,"n":2571,"o":23.555,"t":"2026-10-15T19:00:00Z","v":167678,"vw":23.588263},{"c":23.395,"h":23.595,"l":23.38,"n":2591,"o":23.595,"t":"2026-10-15T19:15:00Z","v":192094,"vw":23.496648},{"c":23.47,"h":23.595,"l":23.32,"n":4084,"o":23.39,"t":"2026-10-15T19:30:00Z","v":425447,"vw":23.426814},{"c":23.43,"h":23.535,"l":23.43,"n":7305,"o":23.465,"t":"2026-10-15T19:45:00Z","v":733552,"vw":23.474952},{"c":23.49,"h":23.53,"l":23.42,"n":58,"o":23.43,"t":"2026-10-15T20:00:00Z","v":519328,"vw":23.43033},{"c":23.58,"h":23.58,"l":23.531,"n":12,"o":23.57,"t":"2026-10-15T20:15:00Z","v":2938,"vw":23.574656},{"c":23.965,"h":23.965,"l":23.6097,"n":14,"o":23.88,"t":"2026-10-15T20:45:00Z","v":1280,"vw":23.852135},{"c":23.8,"h":23.8,"l":23.56,"n":9,"o":23.56,"t":"2026-10-15T21:00:00Z","v":881,"vw":23.690144},{"c":23.54,"h":23.54,"l":23.54,"n":3,"o":23.54,"t":"2026-10-15T21:15:00Z","v":584,"vw":23.54},{"c":23.58,"h":23.65,"l":23.55,"n":7,"o":23.61,"t":"2026-10-15T21:30:00Z","v":2243,"vw":23.599723},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-15T21:45:00Z","v":210,"vw":23.74},{"c":23.8799,"h":23.8799,"l":23.8799,"n":1,"o":23.8799,"t":"2026-10-15T22:00:00Z","v":112,"vw":23.8799},{"c":23.63,"h":23.8599,"l":23.63,"n":8,"o":23.8599,"t":"2026-10-15T22:30:00Z","v":1400,"vw":23.741885},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-10-15T22:45:00Z","v":103,"vw":23.86},{"c":23.61,"h":23.7183,"l":23.61,"n":4,"o":23.7183,"t":"2026-10-15T23:30:00Z","v":303,"vw":23.6461},{"c":23.73,"h":23.76,"l":23.59,"n":71,"o":23.76,"t":"2026-10-16T08:00:00Z","v":4988,"vw":23.667599},{"c":24.1,"h":24.14,"l":23.72,"n":21,"o":23.72,"t":"2026-10-16T08:15:00Z","v":1306,"vw":23.940757},{"c":23.78,"h":23.79,"l":23.78,"n":5,"o":23.79,"t":"2026-10-16T08:30:00Z","v":1000,"vw":23.787},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-16T09:45:00Z","v":150,"vw":23.9},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T10:00:00Z","v":100,"vw":24.1},{"c":24.1,"h":24.1,"l":24.06,"n":30,"o":24.06,"t":"2026-10-16T10:15:00Z","v":3086,"vw":24.088729},{"c":24.1,"h":24.1,"l":24,"n":7,"o":24,"t":"2026-10-16T10:30:00Z","v":1003,"vw":24.03},{"c":23.96,"h":24.059,"l":23.96,"n":21,"o":24.02,"t":"2026-10-16T10:45:00Z","v":2423,"vw":24.032003},{"c":24.02,"h":24.2,"l":23.95,"n":41,"o":23.96,"t":"2026-10-16T11:00:00Z","v":5685,"vw":24.082202},{"c":24.02,"h":24.055,"l":23.9901,"n":46,"o":24.02,"t":"2026-10-16T11:15:00Z","v":4052,"vw":24.011613},{"c":24.22,"h":24.47,"l":24.0301,"n":40,"o":24.08,"t":"2026-10-16T11:30:00Z","v":3594,"vw":24.159894},{"c":24.18,"h":24.2,"l":24.03,"n":27,"o":24.16,"t":"2026-10-16T11:45:00Z","v":1409,"vw":24.146264},{"c":24.2379,"h":24.4162,"l":24.15,"n":29,"o":24.2002,"t":"2026-10-16T12:00:00Z","v":7881,"vw":24.260316},{"c":24.1101,"h":24.18,"l":24.1101,"n":22,"o":24.18,"t":"2026-10-16T12:15:00Z","v":1613,"vw":24.128409},{"c":24.1838,"h":24.2375,"l":24.1101,"n":20,"o":24.1213,"t":"2026-10-16T12:30:00Z","v":6667,"vw":24.175969},{"c":24.18,"h":24.18,"l":24.18,"n":3,"o":24.18,"t":"2026-10-16T12:45:00Z","v":1008,"vw":24.18},{"c":24.04,"h":24.14,"l":24.04,"n":28,"o":24.14,"t":"2026-10-16T13:00:00Z","v":2023,"vw":24.09658},{"c":24.04,"h":24.285,"l":24.02,"n":95,"o":24.1,"t":"2026-10-16T13:15:00Z","v":5008,"vw":24.065609},{"c":24.29,"h":24.52,"l":23.95,"n":2735,"o":24.28,"t":"2026-10-16T13:30:00Z","v":352709,"vw":24.271556},{"c":23.59,"h":24.295,"l":23.57,"n":3358,"o":24.295,"t":"2026-10-16T13:45:00Z","v":332658,"vw":23.943084},{"c":23.815,"h":23.86,"l":23.56,"n":2856,"o":23.58,"t":"2026-10-16T14:00:00Z","v":284291,"vw":23.754068},{"c":23.93,"h":23.945,"l":23.755,"n":1918,"o":23.82,"t":"2026-10-16T14:15:00Z","v":154602,"vw":23.860354},{"c":23.855,"h":23.96,"l":23.805,"n":1744,"o":23.93,"t":"2026-10-16T14:30:00Z","v":107996,"vw":23.893679},{"c":23.84,"h":23.915,"l":23.725,"n":1328,"o":23.85,"t":"2026-10-16T14:45:00Z","v":94430,"vw":23.826649},{"c":23.825,"h":23.86,"l":23.745,"n":1328,"o":23.845,"t":"2026-10-16T15:00:00Z","v":102358,"vw":23.807066},{"c":23.92,"h":23.92,"l":23.81,"n":1753,"o":23.82,"t":"2026-10-16T15:15:00Z","v":134606,"vw":23.866706},{"c":23.865,"h":23.975,"l":23.865,"n":1206,"o":23.92,"t":"2026-10-16T15:30:00Z","v":75511,"vw":23.912018},{"c":23.825,"h":23.935,"l":23.82,"n":1240,"o":23.87,"t":"2026-10-16T15:45:00Z","v":83884,"vw":23.876463},{"c":23.785,"h":23.825,"l":23.735,"n":1373,"o":23.825,"t":"2026-10-16T16:00:00Z","v":102080,"vw":23.774531},{"c":23.8,"h":23.915,"l":23.778,"n":1541,"o":23.78,"t":"2026-10-16T16:15:00Z","v":147543,"vw":23.838968},{"c":23.755,"h":23.82,"l":23.735,"n":1295,"o":23.79,"t":"2026-10-16T16:30:00Z","v":72189,"vw":23.771891},{"c":23.675,"h":23.765,"l":23.66,"n":1218,"o":23.76,"t":"2026-10-16T16:45:00Z","v":91037,"vw":23.691927},{"c":23.785,"h":23.805,"l":23.68,"n":1185,"o":23.68,"t":"2026-10-16T17:00:00Z","v":77581,"vw":23.743563},{"c":23.79,"h":23.87,"l":23.77,"n":1334,"o":23.79,"t":"2026-10-16T17:15:00Z","v":98776,"vw":23.81843},{"c":23.7,"h":23.825,"l":23.635,"n":1376,"o":23.785,"t":"2026-10-16T17:30:00Z","v":123513,"vw":23.719129},{"c":23.605,"h":23.75,"l":23.59,"n":1567,"o":23.69,"t":"2026-10-16T17:45:00Z","v":188834,"vw":23.62386},{"c":23.605,"h":23.635,"l":23.53,"n":2054,"o":23.6,"t":"2026-10-16T18:00:00Z","v":187373,"vw":23.571034},{"c":23.7,"h":23.715,"l":23.61,"n":1294,"o":23.61,"t":"2026-10-16T18:15:00Z","v":90600,"vw":23.684395},{"c":23.625,"h":23.74,"l":23.615,"n":1170,"o":23.69,"t":"2026-10-16T18:30:00Z","v":86766,"vw":23.676797},{"c":23.625,"h":23.66,"l":23.565,"n":1315,"o":23.625,"t":"2026-10-16T18:45:00Z","v":93577,"vw":23.607171},{"c":23.595,"h":23.67,"l":23.55,"n":1481,"o":23.62,"t":"2026-10-16T19:00:00Z","v":88404,"vw":23.602048},{"c":23.55,"h":23.63,"l":23.55,"n":1562,"o":23.61,"t":"2026-10-16T19:15:00Z","v":127631,"vw":23.571962},{"c":23.635,"h":23.665,"l":23.53,"n":2194,"o":23.55,"t":"2026-10-16T19:30:00Z","v":177164,"vw":23.610278},{"c":23.59,"h":23.65,"l":23.545,"n":6222,"o":23.635,"t":"2026-10-16T19:45:00Z","v":707127,"vw":23.584284},{"c":23.62,"h":23.62,"l":23.6,"n":37,"o":23.6,"t":"2026-10-16T20:00:00Z","v":845953,"vw":23.600009},{"c":23.5,"h":23.8006,"l":23.5,"n":2,"o":23.8006,"t":"2026-10-16T20:15:00Z","v":200,"vw":23.6503},{"c":23.81,"h":24.117,"l":23.81,"n":4,"o":24.117,"t":"2026-10-16T20:30:00Z","v":600,"vw":24.046154},{"c":23.88,"h":23.88,"l":23.82,"n":5,"o":23.82,"t":"2026-10-16T20:45:00Z","v":560,"vw":23.849469},{"c":23.6,"h":23.62,"l":23.6,"n":33,"o":23.62,"t":"2026-10-16T21:15:00Z","v":2503,"vw":23.603503},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-16T21:30:00Z","v":139,"vw":23.59},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-16T23:30:00Z","v":300,"vw":23.61},{"c":23.61,"h":23.62,"l":23.53,"n":30,"o":23.53,"t":"2026-10-19T08:00:00Z","v":2786,"vw":23.607547},{"c":23.63,"h":23.63,"l":23.63,"n":2,"o":23.63,"t":"2026-10-19T08:15:00Z","v":105,"vw":23.63},{"c":23.62,"h":23.63,"l":23.62,"n":7,"o":23.63,"t":"2026-10-19T10:00:00Z","v":922,"vw":23.624286},{"c":23.935,"h":23.935,"l":23.935,"n":5,"o":23.935,"t":"2026-10-19T11:00:00Z","v":428,"vw":23.935},{"c":23.95,"h":23.99,"l":23.95,"n":3,"o":23.99,"t":"2026-10-19T11:15:00Z","v":203,"vw":23.97},{"c":23.77,"h":23.8,"l":23.77,"n":11,"o":23.8,"t":"2026-10-19T11:30:00Z","v":1728,"vw":23.794802},{"c":23.7,"h":23.79,"l":23.7,"n":9,"o":23.7812,"t":"2026-10-19T11:45:00Z","v":1232,"vw":23.759428},{"c":23.79,"h":23.79,"l":23.69,"n":8,"o":23.725,"t":"2026-10-19T12:00:00Z","v":1124,"vw":23.715782},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-19T12:30:00Z","v":500,"vw":23.8},{"c":23.73,"h":23.79,"l":23.7,"n":8,"o":23.79,"t":"2026-10-19T12:45:00Z","v":4586,"vw":23.707754},{"c":23.69,"h":23.7866,"l":23.69,"n":6,"o":23.74,"t":"2026-10-19T13:00:00Z","v":694,"vw":23.738955},{"c":23.62,"h":23.719,"l":23.61,"n":52,"o":23.68,"t":"2026-10-19T13:15:00Z","v":18591,"vw":23.627667},{"c":23.81,"h":23.975,"l":23.6,"n":1531,"o":23.69,"t":"2026-10-19T13:30:00Z","v":243725,"vw":23.71584},{"c":23.92,"h":24.15,"l":23.79,"n":2488,"o":23.79,"t":"2026-10-19T13:45:00Z","v":267272,"vw":23.954423},{"c":23.41,"h":24.004,"l":23.38,"n":2452,"o":23.93,"t":"2026-10-19T14:00:00Z","v":264614,"vw":23.646711},{"c":23.64,"h":23.65,"l":23.39,"n":2687,"o":23.4,"t":"2026-10-19T14:15:00Z","v":346089,"vw":23.507909},{"c":23.625,"h":23.745,"l":23.59,"n":1903,"o":23.645,"t":"2026-10-19T14:30:00Z","v":172940,"vw":23.659118},{"c":23.715,"h":23.73,"l":23.61,"n":1590,"o":23.625,"t":"2026-10-19T14:45:00Z","v":145309,"vw":23.666052},{"c":23.525,"h":23.715,"l":23.51,"n":1945,"o":23.715,"t":"2026-10-19T15:00:00Z","v":198760,"vw":23.581144},{"c":23.605,"h":23.605,"l":23.46,"n":1664,"o":23.525,"t":"2026-10-19T15:15:00Z","v":142164,"vw":23.518543},{"c":23.445,"h":23.595,"l":23.43,"n":1342,"o":23.595,"t":"2026-10-19T15:30:00Z","v":96445,"vw":23.488629},{"c":23.3,"h":23.465,"l":23.28,"n":1604,"o":23.43,"t":"2026-10-19T15:45:00Z","v":142055,"vw":23.382721},{"c":23.19,"h":23.305,"l":23.12,"n":2195,"o":23.3,"t":"2026-10-19T16:00:00Z","v":227617,"vw":23.199286},{"c":23.115,"h":23.22,"l":23.09,"n":1860,"o":23.1967,"t":"2026-10-19T16:15:00Z","v":172620,"vw":23.159957},{"c":23.005,"h":23.125,"l":22.955,"n":1606,"o":23.11,"t":"2026-10-19T16:30:00Z","v":159332,"vw":23.010785},{"c":23.005,"h":23.085,"l":22.995,"n":1559,"o":23.005,"t":"2026-10-19T16:45:00Z","v":144588,"vw":23.047057},{"c":22.775,"h":23.015,"l":22.765,"n":2093,"o":23.0051,"t":"2026-10-19T17:00:00Z","v":267567,"vw":22.923344},{"c":22.74,"h":22.89,"l":22.73,"n":2056,"o":22.7751,"t":"2026-10-19T17:15:00Z","v":220796,"vw":22.818529},{"c":22.74,"h":22.795,"l":22.705,"n":1421,"o":22.73,"t":"2026-10-19T17:30:00Z","v":123176,"vw":22.752175},{"c":22.57,"h":22.775,"l":22.535,"n":3307,"o":22.74,"t":"2026-10-19T17:45:00Z","v":338256,"vw":22.639976},{"c":22.605,"h":22.705,"l":22.53,"n":2045,"o":22.565,"t":"2026-10-19T18:00:00Z","v":205301,"vw":22.608009},{"c":22.39,"h":22.635,"l":22.365,"n":2643,"o":22.61,"t":"2026-10-19T18:15:00Z","v":345716,"vw":22.506963},{"c":22.725,"h":22.735,"l":22.385,"n":3020,"o":22.385,"t":"2026-10-19T18:30:00Z","v":379169,"vw":22.619567},{"c":22.805,"h":22.835,"l":22.7,"n":2110,"o":22.725,"t":"2026-10-19T18:45:00Z","v":234261,"vw":22.766193},{"c":22.75,"h":22.84,"l":22.685,"n":2152,"o":22.8,"t":"2026-10-19T19:00:00Z","v":223247,"vw":22.782532},{"c":22.815,"h":22.815,"l":22.68,"n":2342,"o":22.745,"t":"2026-10-19T19:15:00Z","v":208681,"vw":22.739498},{"c":22.955,"h":22.995,"l":22.785,"n":2805,"o":22.82,"t":"2026-10-19T19:30:00Z","v":252453,"vw":22.934076},{"c":23.04,"h":23.07,"l":22.915,"n":6326,"o":22.9524,"t":"2026-10-19T19:45:00Z","v":659355,"vw":23.011105},{"c":23,"h":23.27,"l":23,"n":55,"o":23.035,"t":"2026-10-19T20:00:00Z","v":484595,"vw":23.030265},{"c":23.04,"h":23.04,"l":23.04,"n":9,"o":23.04,"t":"2026-10-19T20:15:00Z","v":523,"vw":23.04},{"c":23.0756,"h":23.0756,"l":23.03,"n":6,"o":23.03,"t":"2026-10-19T20:30:00Z","v":5366,"vw":23.073512},{"c":23.13,"h":23.253,"l":23.13,"n":2,"o":23.253,"t":"2026-10-19T20:45:00Z","v":320,"vw":23.168438},{"c":23.11,"h":23.11,"l":23.0508,"n":2,"o":23.0508,"t":"2026-10-19T21:00:00Z","v":225,"vw":23.077111},{"c":23.07,"h":23.07,"l":23.04,"n":3,"o":23.04,"t":"2026-10-19T21:30:00Z","v":1250,"vw":23.064096},{"c":23.0069,"h":23.0069,"l":23.0069,"n":1,"o":23.0069,"t":"2026-10-19T22:00:00Z","v":250,"vw":23.0069},{"c":23.0139,"h":23.08,"l":23.0053,"n":8,"o":23.0053,"t":"2026-10-19T22:15:00Z","v":1400,"vw":23.048183},{"c":23.0834,"h":23.0834,"l":23.0834,"n":1,"o":23.0834,"t":"2026-10-19T22:30:00Z","v":200,"vw":23.0834},{"c":23.0401,"h":23.0401,"l":23.04,"n":2,"o":23.04,"t":"2026-10-19T23:15:00Z","v":200,"vw":23.04005},{"c":23.04,"h":23.05,"l":23.04,"n":8,"o":23.05,"t":"2026-10-19T23:30:00Z","v":227,"vw":23.044525},{"c":22.89,"h":23.08,"l":22.89,"n":25,"o":23.08,"t":"2026-10-20T08:00:00Z","v":2846,"vw":22.974197},{"c":23.04,"h":23.04,"l":23.04,"n":3,"o":23.04,"t":"2026-10-20T08:15:00Z","v":5167,"vw":23.04},{"c":23.07,"h":23.08,"l":23.07,"n":3,"o":23.08,"t":"2026-10-20T08:45:00Z","v":310,"vw":23.076667},{"c":23.03,"h":23.07,"l":23.03,"n":12,"o":23.07,"t":"2026-10-20T09:15:00Z","v":1444,"vw":23.054058},{"c":23.05,"h":23.06,"l":23.05,"n":5,"o":23.06,"t":"2026-10-20T09:30:00Z","v":541,"vw":23.057183},{"c":23.03,"h":23.03,"l":23.03,"n":3,"o":23.03,"t":"2026-10-20T09:45:00Z","v":102,"vw":23.03},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-20T10:00:00Z","v":406,"vw":23},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-20T10:45:00Z","v":378,"vw":22.9},{"c":22.87,"h":23.04,"l":22.87,"n":11,"o":23.04,"t":"2026-10-20T11:00:00Z","v":715,"vw":22.963903},{"c":22.8372,"h":22.8372,"l":22.8372,"n":1,"o":22.8372,"t":"2026-10-20T11:15:00Z","v":2000,"vw":22.8372},{"c":22.94,"h":22.94,"l":22.935,"n":2,"o":22.935,"t":"2026-10-20T11:30:00Z","v":1013,"vw":22.939013},{"c":22.85,"h":23,"l":22.85,"n":193,"o":22.95,"t":"2026-10-20T12:00:00Z","v":16753,"vw":22.969288},{"c":22.71,"h":22.83,"l":22.71,"n":11,"o":22.83,"t":"2026-10-20T12:15:00Z","v":949,"vw":22.801212},{"c":22.81,"h":22.82,"l":22.7887,"n":3,"o":22.7887,"t":"2026-10-20T12:30:00Z","v":541,"vw":22.810684},{"c":22.81,"h":22.81,"l":22.8,"n":3,"o":22.8,"t":"2026-10-20T12:45:00Z","v":800,"vw":22.8025},{"c":22.85,"h":22.85,"l":22.8004,"n":7,"o":22.84,"t":"2026-10-20T13:00:00Z","v":6440,"vw":22.842899},{"c":22.895,"h":22.9,"l":22.83,"n":10,"o":22.9,"t":"2026-10-20T13:15:00Z","v":811,"vw":22.883774},{"c":23.22,"h":23.27,"l":22.89,"n":1573,"o":22.94,"t":"2026-10-20T13:30:00Z","v":214028,"vw":23.057926},{"c":23.145,"h":23.3,"l":22.97,"n":1948,"o":23.21,"t":"2026-10-20T13:45:00Z","v":231456,"vw":23.092119},{"c":23.385,"h":23.42,"l":23.06,"n":2411,"o":23.14,"t":"2026-10-20T14:00:00Z","v":215264,"vw":23.289198},{"c":23.13,"h":23.51,"l":23.125,"n":2915,"o":23.38,"t":"2026-10-20T14:15:00Z","v":318578,"vw":23.337976},{"c":22.99,"h":23.21,"l":22.955,"n":2708,"o":23.13,"t":"2026-10-20T14:30:00Z","v":328850,"vw":23.083089},{"c":22.9,"h":23.03,"l":22.785,"n":2793,"o":22.991,"t":"2026-10-20T14:45:00Z","v":329564,"vw":22.908387},{"c":22.855,"h":22.955,"l":22.735,"n":3339,"o":22.895,"t":"2026-10-20T15:00:00Z","v":382552,"vw":22.848066},{"c":22.995,"h":23,"l":22.855,"n":1878,"o":22.855,"t":"2026-10-20T15:15:00Z","v":172911,"vw":22.901576},{"c":23.03,"h":23.07,"l":22.935,"n":1407,"o":23,"t":"2026-10-20T15:30:00Z","v":126514,"vw":22.992534},{"c":23.085,"h":23.095,"l":22.975,"n":1163,"o":23.02,"t":"2026-10-20T15:45:00Z","v":83946,"vw":23.035494},{"c":23.135,"h":23.15,"l":23.05,"n":1176,"o":23.09,"t":"2026-10-20T16:00:00Z","v":91167,"vw":23.09427},{"c":23.205,"h":23.225,"l":23.125,"n":1735,"o":23.1391,"t":"2026-10-20T16:15:00Z","v":142545,"vw":23.177018},{"c":23.175,"h":23.23,"l":23.1226,"n":1300,"o":23.2,"t":"2026-10-20T16:30:00Z","v":113314,"vw":23.176127},{"c":23.125,"h":23.195,"l":23.07,"n":1368,"o":23.175,"t":"2026-10-20T16:45:00Z","v":134328,"vw":23.129303},{"c":23.185,"h":23.185,"l":23.02,"n":1528,"o":23.12,"t":"2026-10-20T17:00:00Z","v":147484,"vw":23.086481},{"c":23.185,"h":23.24,"l":23.145,"n":1133,"o":23.185,"t":"2026-10-20T17:15:00Z","v":87558,"vw":23.194219},{"c":23.3,"h":23.305,"l":23.18,"n":1258,"o":23.185,"t":"2026-10-20T17:30:00Z","v":96374,"vw":23.251801},{"c":23.255,"h":23.295,"l":23.22,"n":978,"o":23.295,"t":"2026-10-20T17:45:00Z","v":57606,"vw":23.257912},{"c":23.385,"h":23.46,"l":23.245,"n":1454,"o":23.25,"t":"2026-10-20T18:00:00Z","v":116118,"vw":23.36667},{"c":23.335,"h":23.395,"l":23.33,"n":1142,"o":23.385,"t":"2026-10-20T18:15:00Z","v":88489,"vw":23.365505},{"c":23.375,"h":23.385,"l":23.31,"n":1345,"o":23.3301,"t":"2026-10-20T18:30:00Z","v":96510,"vw":23.343805},{"c":23.285,"h":23.375,"l":23.2603,"n":1074,"o":23.375,"t":"2026-10-20T18:45:00Z","v":69381,"vw":23.300498},{"c":23.225,"h":23.28,"l":23.19,"n":1199,"o":23.28,"t":"2026-10-20T19:00:00Z","v":83597,"vw":23.222205},{"c":23.31,"h":23.3296,"l":23.2,"n":2122,"o":23.225,"t":"2026-10-20T19:15:00Z","v":291921,"vw":23.270934},{"c":23.345,"h":23.37,"l":23.255,"n":2520,"o":23.31,"t":"2026-10-20T19:30:00Z","v":219674,"vw":23.313312},{"c":23.36,"h":23.385,"l":23.285,"n":5800,"o":23.345,"t":"2026-10-20T19:45:00Z","v":566046,"vw":23.342158},{"c":23.39,"h":23.39,"l":23.35,"n":25,"o":23.35,"t":"2026-10-20T20:00:00Z","v":585714,"vw":23.350022},{"c":23.398,"h":23.398,"l":23.398,"n":1,"o":23.398,"t":"2026-10-20T20:30:00Z","v":200,"vw":23.398},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-20T21:00:00Z","v":100,"vw":23.34},{"c":23.3999,"h":23.3999,"l":23.3999,"n":1,"o":23.3999,"t":"2026-10-20T21:15:00Z","v":1800,"vw":23.3999},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-20T21:45:00Z","v":236,"vw":23.26},{"c":23.26,"h":23.26,"l":23.26,"n":6,"o":23.26,"t":"2026-10-20T22:00:00Z","v":700,"vw":23.26},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T22:45:00Z","v":100,"vw":23.3},{"c":23.3606,"h":23.3606,"l":23.3606,"n":1,"o":23.3606,"t":"2026-10-20T23:30:00Z","v":100,"vw":23.3606},{"c":23.2181,"h":23.2181,"l":23.2181,"n":1,"o":23.2181,"t":"2026-10-20T23:45:00Z","v":500,"vw":23.2181},{"c":23.5,"h":23.51,"l":23.33,"n":19,"o":23.33,"t":"2026-10-21T08:00:00Z","v":4184,"vw":23.463962},{"c":23.46,"h":23.46,"l":23.46,"n":5,"o":23.46,"t":"2026-10-21T10:45:00Z","v":500,"vw":23.46},{"c":23.45,"h":23.45,"l":23.45,"n":4,"o":23.45,"t":"2026-10-21T11:00:00Z","v":1500,"vw":23.45},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-21T11:30:00Z","v":200,"vw":23.5},{"c":23.4814,"h":23.4814,"l":23.4814,"n":1,"o":23.4814,"t":"2026-10-21T11:45:00Z","v":123,"vw":23.4814},{"c":23.4,"h":23.46,"l":23.4,"n":87,"o":23.4,"t":"2026-10-21T12:45:00Z","v":5542,"vw":23.402031},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-21T13:00:00Z","v":100,"vw":23.4},{"c":23.26,"h":23.41,"l":23.26,"n":45,"o":23.405,"t":"2026-10-21T13:15:00Z","v":9855,"vw":23.356924},{"c":23.56,"h":23.7191,"l":23.33,"n":2439,"o":23.35,"t":"2026-10-21T13:30:00Z","v":329184,"vw":23.511604},{"c":23.92,"h":23.94,"l":23.5254,"n":2748,"o":23.5525,"t":"2026-10-21T13:45:00Z","v":491299,"vw":23.721687},{"c":24.02,"h":24.195,"l":23.85,"n":2569,"o":23.915,"t":"2026-10-21T14:00:00Z","v":295681,"vw":24.009021},{"c":24.12,"h":24.17,"l":24.005,"n":1948,"o":24.02,"t":"2026-10-21T14:15:00Z","v":187015,"vw":24.086232},{"c":24.035,"h":24.115,"l":23.915,"n":1587,"o":24.105,"t":"2026-10-21T14:30:00Z","v":140752,"vw":23.990742},{"c":24.025,"h":24.075,"l":23.97,"n":1678,"o":24.03,"t":"2026-10-21T14:45:00Z","v":148176,"vw":24.017024},{"c":24.025,"h":24.04,"l":23.87,"n":2206,"o":24.02,"t":"2026-10-21T15:00:00Z","v":208508,"vw":23.969331},{"c":23.93,"h":24.085,"l":23.925,"n":1199,"o":24.04,"t":"2026-10-21T15:15:00Z","v":86609,"vw":24.011699},{"c":24.025,"h":24.025,"l":23.935,"n":1520,"o":23.935,"t":"2026-10-21T15:30:00Z","v":115362,"vw":23.975323},{"c":24.02,"h":24.055,"l":24,"n":1158,"o":24.025,"t":"2026-10-21T15:45:00Z","v":77983,"vw":24.027843},{"c":24.025,"h":24.08,"l":23.98,"n":1236,"o":24.018,"t":"2026-10-21T16:00:00Z","v":110200,"vw":24.03417},{"c":24.045,"h":24.06,"l":23.975,"n":1165,"o":24.02,"t":"2026-10-21T16:15:00Z","v":104119,"vw":24.023907},{"c":23.945,"h":24.0499,"l":23.86,"n":2170,"o":24.045,"t":"2026-10-21T16:30:00Z","v":221642,"vw":23.936306},{"c":23.975,"h":24.01,"l":23.875,"n":1417,"o":23.9425,"t":"2026-10-21T16:45:00Z","v":167495,"vw":23.928044},{"c":23.955,"h":24.015,"l":23.91,"n":1520,"o":23.975,"t":"2026-10-21T17:00:00Z","v":112310,"vw":23.964156},{"c":24.005,"h":24.025,"l":23.95,"n":1189,"o":23.955,"t":"2026-10-21T17:15:00Z","v":76696,"vw":23.990165},{"c":24.115,"h":24.125,"l":24.005,"n":1178,"o":24.005,"t":"2026-10-21T17:30:00Z","v":78214,"vw":24.077591},{"c":24.135,"h":24.169,"l":24.085,"n":1161,"o":24.115,"t":"2026-10-21T17:45:00Z","v":92830,"vw":24.134752},{"c":24.16,"h":24.165,"l":24.115,"n":1123,"o":24.14,"t":"2026-10-21T18:00:00Z","v":76879,"vw":24.140588},{"c":24.25,"h":24.2795,"l":24.155,"n":1147,"o":24.155,"t":"2026-10-21T18:15:00Z","v":93367,"vw":24.23496},{"c":24.265,"h":24.31,"l":24.245,"n":1090,"o":24.255,"t":"2026-10-21T18:30:00Z","v":71738,"vw":24.277885},{"c":24.345,"h":24.3553,"l":24.255,"n":1655,"o":24.265,"t":"2026-10-21T18:45:00Z","v":138726,"vw":24.311117},{"c":24.315,"h":24.37,"l":24.3,"n":1522,"o":24.345,"t":"2026-10-21T19:00:00Z","v":123274,"vw":24.333267},{"c":24.202,"h":24.36,"l":24.202,"n":2018,"o":24.315,"t":"2026-10-21T19:15:00Z","v":177188,"vw":24.304341},{"c":24.12,"h":24.205,"l":24.105,"n":2231,"o":24.205,"t":"2026-10-21T19:30:00Z","v":219964,"vw":24.14627},{"c":24.14,"h":24.19,"l":24.1133,"n":5531,"o":24.125,"t":"2026-10-21T19:45:00Z","v":625790,"vw":24.154862},{"c":24.14,"h":24.47,"l":24.0701,"n":41,"o":24.16,"t":"2026-10-21T20:00:00Z","v":352063,"vw":24.160218},{"c":24.49,"h":24.5,"l":24.49,"n":2,"o":24.5,"t":"2026-10-21T20:45:00Z","v":300,"vw":24.493333},{"c":24.25,"h":24.3,"l":24.25,"n":24,"o":24.3,"t":"2026-10-21T21:30:00Z","v":7314,"vw":24.254465},{"c":24.28,"h":24.28,"l":24.28,"n":2,"o":24.28,"t":"2026-10-21T21:45:00Z","v":107,"vw":24.28},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-21T22:15:00Z","v":1000,"vw":24.29},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-21T22:30:00Z","v":305,"vw":24.2},{"c":24.14,"h":24.25,"l":24.14,"n":5,"o":24.25,"t":"2026-10-21T22:45:00Z","v":599,"vw":24.185296},{"c":24.34,"h":24.34,"l":24.14,"n":3,"o":24.14,"t":"2026-10-21T23:00:00Z","v":615,"vw":24.274959},{"c":24.3,"h":24.3,"l":24.27,"n":3,"o":24.27,"t":"2026-10-21T23:15:00Z","v":936,"vw":24.286043},{"c":24.17,"h":24.4036,"l":24.17,"n":3,"o":24.4036,"t":"2026-10-21T23:45:00Z","v":600,"vw":24.210982},{"c":24,"h":24.07,"l":23.94,"n":25,"o":24.07,"t":"2026-10-22T08:00:00Z","v":4963,"vw":24.00673},{"c":23.83,"h":24.1,"l":23.83,"n":4,"o":24.1,"t":"2026-10-22T08:15:00Z","v":1618,"vw":24.016129},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-22T10:15:00Z","v":201,"vw":24.05},{"c":24.06,"h":24.1,"l":24,"n":94,"o":24.02,"t":"2026-10-22T11:00:00Z","v":16412,"vw":24.044117},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-22T11:30:00Z","v":205,"vw":24},{"c":23.91,"h":24,"l":23.8247,"n":47,"o":23.95,"t":"2026-10-22T12:00:00Z","v":7483,"vw":23.87624},{"c":23.9036,"h":23.9036,"l":23.9036,"n":1,"o":23.9036,"t":"2026-10-22T12:15:00Z","v":300,"vw":23.9036},{"c":23.85,"h":23.91,"l":23.85,"n":17,"o":23.86,"t":"2026-10-22T12:30:00Z","v":2143,"vw":23.861622},{"c":23.9,"h":23.9,"l":23.8395,"n":3,"o":23.8395,"t":"2026-10-22T12:45:00Z","v":1179,"vw":23.887729},{"c":24,"h":24.03,"l":23.99,"n":13,"o":23.99,"t":"2026-10-22T13:00:00Z","v":1823,"vw":24.000737},{"c":23.8,"h":24,"l":23.8,"n":50,"o":24,"t":"2026-10-22T13:15:00Z","v":7831,"vw":23.906286},{"c":23.68,"h":23.8,"l":23.22,"n":2667,"o":23.75,"t":"2026-10-22T13:30:00Z","v":457114,"vw":23.510761},{"c":24,"h":24.02,"l":23.58,"n":1941,"o":23.6548,"t":"2026-10-22T13:45:00Z","v":171588,"vw":23.785531},{"c":23.965,"h":24.201,"l":23.955,"n":3038,"o":24.01,"t":"2026-10-22T14:00:00Z","v":272200,"vw":24.077959},{"c":23.97,"h":24.0399,"l":23.855,"n":2357,"o":23.965,"t":"2026-10-22T14:15:00Z","v":193630,"vw":23.954808},{"c":24.045,"h":24.085,"l":23.825,"n":3223,"o":23.965,"t":"2026-10-22T14:30:00Z","v":304512,"vw":23.911533},{"c":23.945,"h":24.065,"l":23.925,"n":1782,"o":24.04,"t":"2026-10-22T14:45:00Z","v":154954,"vw":23.987045},{"c":24.025,"h":24.09,"l":23.92,"n":1917,"o":23.94,"t":"2026-10-22T15:00:00Z","v":165669,"vw":24.005862},{"c":23.99,"h":24.14,"l":23.985,"n":1456,"o":24.025,"t":"2026-10-22T15:15:00Z","v":129969,"vw":24.059573},{"c":24.1,"h":24.14,"l":23.98,"n":1526,"o":24,"t":"2026-10-22T15:30:00Z","v":116292,"vw":24.039993},{"c":24.13,"h":24.17,"l":24.095,"n":1383,"o":24.1,"t":"2026-10-22T15:45:00Z","v":108338,"vw":24.137305},{"c":24.265,"h":24.275,"l":24.1218,"n":1736,"o":24.1218,"t":"2026-10-22T16:00:00Z","v":131081,"vw":24.210784},{"c":24.33,"h":24.345,"l":24.22,"n":1308,"o":24.26,"t":"2026-10-22T16:15:00Z","v":74966,"vw":24.276556},{"c":24.285,"h":24.39,"l":24.235,"n":1419,"o":24.335,"t":"2026-10-22T16:30:00Z","v":106964,"vw":24.319401},{"c":24.355,"h":24.375,"l":24.2709,"n":876,"o":24.285,"t":"2026-10-22T16:45:00Z","v":59955,"vw":24.339163}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.31380042462845004,"strike":29.8895966029724,"iv":0.6348227176220806,"gamma":0.053448195329087046,"theta":-0.017875371549893843,"vega":0.01594225053078556,"rho":0.0026083722829528294,"breakevenPct":24.038591489120527},{"delta":0.2,"premium":0.4435779816513762,"strike":28.81422018348624,"iv":0.6281064220183487,"gamma":0.0648922018348624,"theta":-0.021197247706422017,"vega":0.01914587155963303,"rho":0.003463372521194548,"breakevenPct":20.155228604261243},{"delta":0.25,"premium":0.5701869806094183,"strike":27.79916897506925,"iv":0.6021229916897507,"gamma":0.07654847645429363,"theta":-0.02318282548476454,"vega":0.021702493074792245,"rho":0.004319022488899378,"breakevenPct":16.50659530052841},{"delta":0.3,"premium":0.7260041551246538,"strike":27.106648199445985,"iv":0.6046160664819944,"gamma":0.08361218836565097,"theta":-0.025537396121883656,"vega":0.023780055401662052,"rho":0.005157995080124178,"breakevenPct":14.30247373540302},{"delta":0.35,"premium":0.867663421418637,"strike":26.411682892906814,"iv":0.5856443671766343,"gamma":0.09187746870653686,"theta":-0.02637065368567455,"vega":0.02527663421418637,"rho":0.006004677641821263,"breakevenPct":12.03016966868768},{"delta":0.4,"premium":1.0257158006362672,"strike":25.783669141039237,"iv":0.5710399787910924,"gamma":0.09806818663838812,"theta":-0.02693796394485684,"vega":0.02635959703075292,"rho":0.0068416449586194555,"breakevenPct":10.100143497640664},{"delta":0.45,"premium":1.2112937433722164,"strike":25.253446447507955,"iv":0.568441887592789,"gamma":0.10093138918345705,"theta":-0.027521208907741252,"vega":0.026995864262990457,"rho":0.007662479238400253,"breakevenPct":8.68476464427174},{"delta":0.5,"premium":1.3891219512195123,"strike":24.745365853658537,"iv":0.5568363902439024,"gamma":0.10385326829268293,"theta":-0.027265268292682925,"vega":0.027198146341463416,"rho":0.008488761587235648,"breakevenPct":7.328492011819497},{"delta":0.55,"premium":1.5598536585365854,"strike":24.257560975609756,"iv":0.536982731707317,"gamma":0.10682887804878048,"theta":-0.02624087804878049,"vega":0.027003024390243904,"rho":0.00932003278091414,"breakevenPct":6.0263434667200775},{"delta":0.6,"premium":1.7761152416356873,"strike":23.780669144981413,"iv":0.5267631970260223,"gamma":0.10616282527881041,"theta":-0.025283271375464687,"vega":0.026351672862453532,"rho":0.010120121021230395,"breakevenPct":4.955993374197529},{"delta":0.65,"premium":2.0433085501858734,"strike":23.315985130111525,"iv":0.5273208178438661,"gamma":0.10142304832713754,"theta":-0.024400371747211897,"vega":0.025189962825278814,"rho":0.010885326635751607,"breakevenPct":4.144943245574526},{"delta":0.7,"premium":2.325775193798449,"strike":22.844961240310077,"iv":0.5252968992248062,"gamma":0.09578139534883721,"theta":-0.023117829457364347,"vega":0.023702325581395355,"rho":0.01164021387517325,"breakevenPct":3.3705808382280376},{"delta":0.75,"premium":2.6406976744186044,"strike":22.36046511627907,"iv":0.5177872093023256,"gamma":0.08822325581395349,"theta":-0.020986046511627908,"vega":0.021522093023255816,"rho":0.012373174567508312,"breakevenPct":2.6741798385941418},{"delta":0.8,"premium":3.0922084130019125,"strike":21.755258126195027,"iv":0.5250367112810708,"gamma":0.0778642447418738,"theta":-0.018910516252390056,"vega":0.019031166347992352,"rho":0.0130012821055202,"breakevenPct":2.0429837338683328},{"delta":0.85,"premium":3.94067877629063,"strike":20.79923518164436,"iv":0.5751801147227533,"gamma":0.059365200764818375,"theta":-0.01699847036328872,"vega":0.01563728489483748,"rho":0.013324660163780361,"breakevenPct":1.601289354969151},{"delta":0.9,"premium":4.027931034482758,"strike":20.56551724137931,"iv":0.5090862068965516,"gamma":0.051421379310344836,"theta":-0.012572413793103445,"vega":0.012064827586206896,"rho":0.014241736656596005,"breakevenPct":0.9997875805423706}],"put":[{"delta":0.1,"premium":0.2947563559322034,"strike":18.684322033898304,"iv":0.8094095338983051,"gamma":0.031211652542372882,"theta":-0.016416525423728814,"vega":0.011942584745762711,"rho":-0.0022452622038976215,"breakevenPct":24.47816970034456},{"delta":0.15,"premium":0.4735915492957746,"strike":19.823943661971832,"iv":0.7990887323943662,"gamma":0.04247464788732394,"theta":-0.021548591549295774,"vega":0.01593661971830986,"rho":-0.003380754172297831,"breakevenPct":20.532434855539815},{"delta":0.2,"premium":0.7112003058103976,"strike":20.649847094801224,"iv":0.8180844036697248,"gamma":0.04946376146788991,"theta":-0.026424006116207953,"vega":0.019099388379204895,"rho":-0.0045566069718889065,"breakevenPct":18.116440291618787},{"delta":0.25,"premium":0.9569805194805195,"strike":21.439935064935064,"iv":0.824564935064935,"gamma":0.05590746753246753,"theta":-0.03010779220779221,"vega":0.021731818181818185,"rho":-0.005737205009073233,"breakevenPct":15.881090162404334},{"delta":0.3,"premium":1.2522229822161424,"strike":22.21203830369357,"iv":0.8328269493844049,"gamma":0.06058481532147743,"theta":-0.03325704514363885,"vega":0.023787688098495213,"rho":-0.006954134579686263,"breakevenPct":13.922729685924327},{"delta":0.35,"premium":1.6626196990424078,"strike":22.896032831737347,"iv":0.8854945280437756,"gamma":0.06085841313269494,"theta":-0.037634610123119014,"vega":0.025360875512995897,"rho":-0.008257435269254272,"breakevenPct":12.79912471172511},{"delta":0.4,"premium":2.035323574730355,"strike":23.65331278890601,"iv":0.8904947611710323,"gamma":0.06305593220338983,"theta":-0.03927996918335901,"vega":0.026449306625577814,"rho":-0.009531926149950519,"breakevenPct":11.219756820633865},{"delta":0.45,"premium":2.492553191489362,"strike":24.45008183306056,"iv":0.9048779050736497,"gamma":0.06356988543371521,"theta":-0.04079018003273323,"vega":0.02712504091653028,"rho":-0.010871559400286612,"breakevenPct":9.825344387797974},{"delta":0.5,"premium":3.1824324324324325,"strike":25.36936936936937,"iv":0.9631468468468469,"gamma":0.060399099099099095,"theta":-0.04373603603603604,"vega":0.027363063063063065,"rho":-0.012392214433608125,"breakevenPct":8.883215864735382},{"delta":0.55,"premium":4.303072625698325,"strike":26.614525139664806,"iv":1.0834396648044695,"gamma":0.053288826815642454,"theta":-0.048789385474860336,"vega":0.02711564245810056,"rho":-0.014252457595908735,"breakevenPct":8.371858258864558},{"delta":0.6,"premium":5.619791666666665,"strike":28.119791666666664,"iv":1.1859786458333332,"gamma":0.04747291666666668,"theta":-0.05204322916666666,"vega":0.026552083333333334,"rho":-0.016271489446456996,"breakevenPct":7.597535934291587},{"delta":0.65,"premium":7.813879598662209,"strike":30.45484949832776,"iv":1.355748160535117,"gamma":0.03981772575250836,"theta":-0.0568267558528428,"vega":0.025436120401337792,"rho":-0.018991875707310212,"breakevenPct":7.018604108149687},{"delta":0.7,"premium":11.572808852748654,"strike":34.356727028460156,"iv":1.6025565441499785,"gamma":0.03161076400867547,"theta":-0.062370018778800315,"vega":0.023902026911008043,"rho":-0.02298406934707463,"breakevenPct":6.431547533012308}]},"raw":{"call":[{"delta":0.15,"premium":0.31380042462845004,"strike":29.8895966029724,"iv":0.6348227176220806,"gamma":0.053448195329087046,"theta":-0.017875371549893843,"vega":0.01594225053078556,"rho":0.0026083722829528294,"breakevenPct":24.038591489120527},{"delta":0.2,"premium":0.4435779816513762,"strike":28.81422018348624,"iv":0.6281064220183487,"gamma":0.0648922018348624,"theta":-0.021197247706422017,"vega":0.01914587155963303,"rho":0.003463372521194548,"breakevenPct":20.155228604261243},{"delta":0.25,"premium":0.5701869806094183,"strike":27.79916897506925,"iv":0.6021229916897507,"gamma":0.07654847645429363,"theta":-0.02318282548476454,"vega":0.021702493074792245,"rho":0.004319022488899378,"breakevenPct":16.50659530052841},{"delta":0.3,"premium":0.7260041551246538,"strike":27.106648199445985,"iv":0.6046160664819944,"gamma":0.08361218836565097,"theta":-0.025537396121883656,"vega":0.023780055401662052,"rho":0.005157995080124178,"breakevenPct":14.30247373540302},{"delta":0.35,"premium":0.867663421418637,"strike":26.411682892906814,"iv":0.5856443671766343,"gamma":0.09187746870653686,"theta":-0.02637065368567455,"vega":0.02527663421418637,"rho":0.006004677641821263,"breakevenPct":12.03016966868768},{"delta":0.4,"premium":1.0257158006362672,"strike":25.783669141039237,"iv":0.5710399787910924,"gamma":0.09806818663838812,"theta":-0.02693796394485684,"vega":0.02635959703075292,"rho":0.0068416449586194555,"breakevenPct":10.100143497640664},{"delta":0.45,"premium":1.2112937433722164,"strike":25.253446447507955,"iv":0.568441887592789,"gamma":0.10093138918345705,"theta":-0.027521208907741252,"vega":0.026995864262990457,"rho":0.007662479238400253,"breakevenPct":8.68476464427174},{"delta":0.5,"premium":1.3891219512195123,"strike":24.745365853658537,"iv":0.5568363902439024,"gamma":0.10385326829268293,"theta":-0.027265268292682925,"vega":0.027198146341463416,"rho":0.008488761587235648,"breakevenPct":7.328492011819497},{"delta":0.55,"premium":1.5598536585365854,"strike":24.257560975609756,"iv":0.536982731707317,"gamma":0.10682887804878048,"theta":-0.02624087804878049,"vega":0.027003024390243904,"rho":0.00932003278091414,"breakevenPct":6.0263434667200775},{"delta":0.6,"premium":1.7761152416356873,"strike":23.780669144981413,"iv":0.5267631970260223,"gamma":0.10616282527881041,"theta":-0.025283271375464687,"vega":0.026351672862453532,"rho":0.010120121021230395,"breakevenPct":4.955993374197529},{"delta":0.65,"premium":2.0433085501858734,"strike":23.315985130111525,"iv":0.5273208178438661,"gamma":0.10142304832713754,"theta":-0.024400371747211897,"vega":0.025189962825278814,"rho":0.010885326635751607,"breakevenPct":4.144943245574526},{"delta":0.7,"premium":2.325775193798449,"strike":22.844961240310077,"iv":0.5252968992248062,"gamma":0.09578139534883721,"theta":-0.023117829457364347,"vega":0.023702325581395355,"rho":0.01164021387517325,"breakevenPct":3.3705808382280376},{"delta":0.75,"premium":2.6406976744186044,"strike":22.36046511627907,"iv":0.5177872093023256,"gamma":0.08822325581395349,"theta":-0.020986046511627908,"vega":0.021522093023255816,"rho":0.012373174567508312,"breakevenPct":2.6741798385941418},{"delta":0.8,"premium":3.0922084130019125,"strike":21.755258126195027,"iv":0.5250367112810708,"gamma":0.0778642447418738,"theta":-0.018910516252390056,"vega":0.019031166347992352,"rho":0.0130012821055202,"breakevenPct":2.0429837338683328},{"delta":0.85,"premium":3.94067877629063,"strike":20.79923518164436,"iv":0.5751801147227533,"gamma":0.059365200764818375,"theta":-0.01699847036328872,"vega":0.01563728489483748,"rho":0.013324660163780361,"breakevenPct":1.601289354969151},{"delta":0.9,"premium":4.027931034482758,"strike":20.56551724137931,"iv":0.5090862068965516,"gamma":0.051421379310344836,"theta":-0.012572413793103445,"vega":0.012064827586206896,"rho":0.014241736656596005,"breakevenPct":0.9997875805423706}],"put":[{"delta":0.1,"premium":0.2947563559322034,"strike":18.684322033898304,"iv":0.8094095338983051,"gamma":0.031211652542372882,"theta":-0.016416525423728814,"vega":0.011942584745762711,"rho":-0.0022452622038976215,"breakevenPct":24.47816970034456},{"delta":0.15,"premium":0.4735915492957746,"strike":19.823943661971832,"iv":0.7990887323943662,"gamma":0.04247464788732394,"theta":-0.021548591549295774,"vega":0.01593661971830986,"rho":-0.003380754172297831,"breakevenPct":20.532434855539815},{"delta":0.2,"premium":0.7112003058103976,"strike":20.649847094801224,"iv":0.8180844036697248,"gamma":0.04946376146788991,"theta":-0.026424006116207953,"vega":0.019099388379204895,"rho":-0.0045566069718889065,"breakevenPct":18.116440291618787},{"delta":0.25,"premium":0.9569805194805195,"strike":21.439935064935064,"iv":0.824564935064935,"gamma":0.05590746753246753,"theta":-0.03010779220779221,"vega":0.021731818181818185,"rho":-0.005737205009073233,"breakevenPct":15.881090162404334},{"delta":0.3,"premium":1.2522229822161424,"strike":22.21203830369357,"iv":0.8328269493844049,"gamma":0.06058481532147743,"theta":-0.03325704514363885,"vega":0.023787688098495213,"rho":-0.006954134579686263,"breakevenPct":13.922729685924327},{"delta":0.35,"premium":1.6626196990424078,"strike":22.896032831737347,"iv":0.8854945280437756,"gamma":0.06085841313269494,"theta":-0.037634610123119014,"vega":0.025360875512995897,"rho":-0.008257435269254272,"breakevenPct":12.79912471172511},{"delta":0.4,"premium":2.035323574730355,"strike":23.65331278890601,"iv":0.8904947611710323,"gamma":0.06305593220338983,"theta":-0.03927996918335901,"vega":0.026449306625577814,"rho":-0.009531926149950519,"breakevenPct":11.219756820633865},{"delta":0.45,"premium":2.492553191489362,"strike":24.45008183306056,"iv":0.9048779050736497,"gamma":0.06356988543371521,"theta":-0.04079018003273323,"vega":0.02712504091653028,"rho":-0.010871559400286612,"breakevenPct":9.825344387797974},{"delta":0.5,"premium":3.1824324324324325,"strike":25.36936936936937,"iv":0.9631468468468469,"gamma":0.060399099099099095,"theta":-0.04373603603603604,"vega":0.027363063063063065,"rho":-0.012392214433608125,"breakevenPct":8.883215864735382},{"delta":0.55,"premium":4.303072625698325,"strike":26.614525139664806,"iv":1.0834396648044695,"gamma":0.053288826815642454,"theta":-0.048789385474860336,"vega":0.02711564245810056,"rho":-0.014252457595908735,"breakevenPct":8.371858258864558},{"delta":0.6,"premium":5.619791666666665,"strike":28.119791666666664,"iv":1.1859786458333332,"gamma":0.04747291666666668,"theta":-0.05204322916666666,"vega":0.026552083333333334,"rho":-0.016271489446456996,"breakevenPct":7.597535934291587},{"delta":0.65,"premium":7.813879598662209,"strike":30.45484949832776,"iv":1.355748160535117,"gamma":0.03981772575250836,"theta":-0.0568267558528428,"vega":0.025436120401337792,"rho":-0.018991875707310212,"breakevenPct":7.018604108149687},{"delta":0.7,"premium":11.572808852748654,"strike":34.356727028460156,"iv":1.6025565441499785,"gamma":0.03161076400867547,"theta":-0.062370018778800315,"vega":0.023902026911008043,"rho":-0.02298406934707463,"breakevenPct":6.431547533012308}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}