{"symbol":"DLLL","url":"https://intraalpha.com/companies/DLLL","capturedAt":"2026-10-23T05:02:54.409Z","state":"ready","quote":{"symbol":"DLLL","last_price":21.7006,"prev_close":25.66,"regular_close":22.23,"change":-3.9594,"change_pct":-15.4302,"regular_change":-3.43,"regular_change_pct":-13.3671,"extended_change":-0.5294,"extended_change_pct":-2.3815,"bid":21.7,"ask":21.99,"bid_size":600,"ask_size":100,"volume":1093677,"vwap":22.577646,"open":22.87,"high":24.33,"low":21.54,"close":22.23,"trade_count":6553,"last_trade_at":"2026-10-22T23:58:23.645445275Z","last_quote_at":"2026-10-22T23:59:57.077029859Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:46.884026194-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":222600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-02-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:53.561721+00:00"},"optionObservedAt":"2026-10-22T19:59:59.173Z","bars":[{"c":25.06,"h":25.85,"l":24.7,"n":449,"o":25.05,"t":"2026-10-16T08:00:00Z","v":87037,"vw":25.351317},{"c":25.01,"h":25.87,"l":25.01,"n":30,"o":25.87,"t":"2026-10-16T08:05:00Z","v":4401,"vw":25.060161},{"c":24.82,"h":25.08,"l":24.82,"n":9,"o":25.08,"t":"2026-10-16T08:10:00Z","v":1168,"vw":24.999234},{"c":24.73,"h":24.73,"l":24.71,"n":17,"o":24.73,"t":"2026-10-16T08:15:00Z","v":3902,"vw":24.729322},{"c":24.78,"h":24.78,"l":24.78,"n":2,"o":24.78,"t":"2026-10-16T08:20:00Z","v":193,"vw":24.78},{"c":25.05,"h":25.06,"l":25.05,"n":30,"o":25.06,"t":"2026-10-16T08:25:00Z","v":398,"vw":25.053333},{"c":25.06,"h":25.06,"l":25.05,"n":7,"o":25.06,"t":"2026-10-16T08:30:00Z","v":1451,"vw":25.058519},{"c":25.07,"h":25.07,"l":25.07,"n":4,"o":25.07,"t":"2026-10-16T08:35:00Z","v":695,"vw":25.07},{"c":25.12,"h":25.2,"l":25.12,"n":7,"o":25.2,"t":"2026-10-16T08:45:00Z","v":3178,"vw":25.171948},{"c":25.2,"h":25.2,"l":25.14,"n":4,"o":25.14,"t":"2026-10-16T08:50:00Z","v":450,"vw":25.1625},{"c":25.19,"h":25.3,"l":25.19,"n":7,"o":25.2,"t":"2026-10-16T08:55:00Z","v":5593,"vw":25.291468},{"c":25,"h":25.01,"l":25,"n":8,"o":25.01,"t":"2026-10-16T09:05:00Z","v":1784,"vw":25.002833},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-16T09:10:00Z","v":310,"vw":25},{"c":25.16,"h":25.16,"l":25.07,"n":3,"o":25.16,"t":"2026-10-16T09:15:00Z","v":6195,"vw":25.158257},{"c":24.99,"h":25.08,"l":24.99,"n":3,"o":25.08,"t":"2026-10-16T09:20:00Z","v":555,"vw":25.023243},{"c":24.99,"h":24.99,"l":24.99,"n":4,"o":24.99,"t":"2026-10-16T09:40:00Z","v":601,"vw":24.99},{"c":24.98,"h":24.99,"l":24.98,"n":8,"o":24.99,"t":"2026-10-16T09:50:00Z","v":725,"vw":24.988571},{"c":24.85,"h":24.98,"l":24.85,"n":14,"o":24.98,"t":"2026-10-16T09:55:00Z","v":2809,"vw":24.946512},{"c":24.5,"h":24.72,"l":24.5,"n":67,"o":24.72,"t":"2026-10-16T10:00:00Z","v":14721,"vw":24.625304},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-16T10:05:00Z","v":321,"vw":24.5},{"c":24.52,"h":24.52,"l":24.5,"n":12,"o":24.5,"t":"2026-10-16T10:10:00Z","v":1342,"vw":24.517935},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-16T10:15:00Z","v":408,"vw":24.5},{"c":24.69,"h":24.69,"l":24.68,"n":5,"o":24.68,"t":"2026-10-16T10:20:00Z","v":800,"vw":24.688333},{"c":24.65,"h":24.68,"l":24.65,"n":6,"o":24.66,"t":"2026-10-16T10:25:00Z","v":640,"vw":24.661129},{"c":24.7987,"h":24.7987,"l":24.7987,"n":1,"o":24.7987,"t":"2026-10-16T10:30:00Z","v":410,"vw":24.7987},{"c":24.8,"h":24.8,"l":24.7991,"n":2,"o":24.7991,"t":"2026-10-16T10:35:00Z","v":710,"vw":24.79948},{"c":24.98,"h":24.98,"l":24.85,"n":21,"o":24.85,"t":"2026-10-16T10:40:00Z","v":9653,"vw":24.896494},{"c":24.73,"h":24.73,"l":24.73,"n":3,"o":24.73,"t":"2026-10-16T10:55:00Z","v":350,"vw":24.73},{"c":24.529,"h":24.93,"l":24.5205,"n":31,"o":24.89,"t":"2026-10-16T11:00:00Z","v":4970,"vw":24.675571},{"c":24.85,"h":24.85,"l":24.78,"n":4,"o":24.78,"t":"2026-10-16T11:05:00Z","v":4346,"vw":24.840303},{"c":25.06,"h":25.06,"l":24.82,"n":12,"o":24.82,"t":"2026-10-16T11:10:00Z","v":1286,"vw":24.884456},{"c":24.92,"h":25.0273,"l":24.92,"n":14,"o":25.0273,"t":"2026-10-16T11:15:00Z","v":4818,"vw":24.923647},{"c":24.9185,"h":25.05,"l":24.91,"n":14,"o":25.05,"t":"2026-10-16T11:20:00Z","v":2374,"vw":24.931384},{"c":24.88,"h":24.95,"l":24.88,"n":19,"o":24.94,"t":"2026-10-16T11:25:00Z","v":3071,"vw":24.914844},{"c":24.8,"h":24.8,"l":24.8,"n":5,"o":24.8,"t":"2026-10-16T11:30:00Z","v":600,"vw":24.8},{"c":24.7,"h":24.72,"l":24.7,"n":15,"o":24.72,"t":"2026-10-16T11:35:00Z","v":1650,"vw":24.707379},{"c":24.6952,"h":24.6952,"l":24.6,"n":13,"o":24.69,"t":"2026-10-16T11:40:00Z","v":1347,"vw":24.674389},{"c":24.65,"h":24.65,"l":24.65,"n":3,"o":24.65,"t":"2026-10-16T11:45:00Z","v":243,"vw":24.65},{"c":24.69,"h":24.7351,"l":24.53,"n":7,"o":24.7057,"t":"2026-10-16T11:55:00Z","v":888,"vw":24.638437},{"c":24.8,"h":24.8,"l":24.74,"n":9,"o":24.74,"t":"2026-10-16T12:00:00Z","v":1773,"vw":24.749697},{"c":24.9644,"h":24.9644,"l":24.75,"n":7,"o":24.9188,"t":"2026-10-16T12:05:00Z","v":867,"vw":24.873621},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-16T12:10:00Z","v":157,"vw":24.85},{"c":24.79,"h":24.79,"l":24.77,"n":5,"o":24.77,"t":"2026-10-16T12:15:00Z","v":576,"vw":24.78},{"c":24.9001,"h":24.92,"l":24.89,"n":11,"o":24.89,"t":"2026-10-16T12:20:00Z","v":1689,"vw":24.898142},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-16T12:25:00Z","v":215,"vw":24.94},{"c":24.8794,"h":24.91,"l":24.75,"n":11,"o":24.91,"t":"2026-10-16T12:30:00Z","v":1206,"vw":24.879603},{"c":24.76,"h":24.83,"l":24.53,"n":19,"o":24.83,"t":"2026-10-16T12:35:00Z","v":1448,"vw":24.698904},{"c":24.7,"h":24.7,"l":24.63,"n":7,"o":24.63,"t":"2026-10-16T12:40:00Z","v":636,"vw":24.686916},{"c":24.61,"h":24.7699,"l":24.61,"n":12,"o":24.7699,"t":"2026-10-16T12:45:00Z","v":1206,"vw":24.698387},{"c":24.53,"h":24.57,"l":24.5,"n":16,"o":24.55,"t":"2026-10-16T12:50:00Z","v":962,"vw":24.543512},{"c":24.57,"h":24.57,"l":24.5,"n":8,"o":24.5,"t":"2026-10-16T12:55:00Z","v":12919,"vw":24.512605},{"c":24.6,"h":24.68,"l":24.6,"n":20,"o":24.61,"t":"2026-10-16T13:00:00Z","v":1365,"vw":24.638821},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-16T13:05:00Z","v":303,"vw":24.56},{"c":24.66,"h":24.8,"l":24.66,"n":24,"o":24.76,"t":"2026-10-16T13:10:00Z","v":10337,"vw":24.752629},{"c":24.5,"h":24.8856,"l":24.5,"n":14,"o":24.83,"t":"2026-10-16T13:15:00Z","v":3398,"vw":24.808338},{"c":24.7,"h":24.7,"l":24.5248,"n":23,"o":24.5248,"t":"2026-10-16T13:20:00Z","v":4383,"vw":24.561351},{"c":24.41,"h":24.6,"l":24.41,"n":18,"o":24.51,"t":"2026-10-16T13:25:00Z","v":1776,"vw":24.537772},{"c":23.5276,"h":24.57,"l":23.3429,"n":502,"o":24.57,"t":"2026-10-16T13:30:00Z","v":95256,"vw":24.027994},{"c":22.91,"h":23.485,"l":22.54,"n":326,"o":23.36,"t":"2026-10-16T13:35:00Z","v":48278,"vw":22.898284},{"c":23.05,"h":23.1,"l":22.5,"n":297,"o":22.845,"t":"2026-10-16T13:40:00Z","v":57755,"vw":22.817716},{"c":22.9,"h":23.34,"l":22.8,"n":290,"o":23.14,"t":"2026-10-16T13:45:00Z","v":84488,"vw":23.028801},{"c":22.5,"h":22.71,"l":22.19,"n":262,"o":22.71,"t":"2026-10-16T13:50:00Z","v":37718,"vw":22.379258},{"c":22.65,"h":22.8455,"l":22.491,"n":161,"o":22.525,"t":"2026-10-16T13:55:00Z","v":34334,"vw":22.641759},{"c":22.94,"h":23.1695,"l":22.6048,"n":147,"o":22.6216,"t":"2026-10-16T14:00:00Z","v":93448,"vw":22.703957},{"c":23,"h":23.0805,"l":22.84,"n":95,"o":22.97,"t":"2026-10-16T14:05:00Z","v":12680,"vw":23.007267},{"c":23.5225,"h":23.5225,"l":22.8001,"n":81,"o":22.945,"t":"2026-10-16T14:10:00Z","v":15173,"vw":23.209838},{"c":23.28,"h":23.59,"l":23.28,"n":110,"o":23.5115,"t":"2026-10-16T14:15:00Z","v":13874,"vw":23.417184},{"c":23.32,"h":23.4,"l":23.2028,"n":59,"o":23.28,"t":"2026-10-16T14:20:00Z","v":14696,"vw":23.31637},{"c":23.095,"h":23.23,"l":23,"n":153,"o":23.23,"t":"2026-10-16T14:25:00Z","v":61897,"vw":23.029671},{"c":23.48,"h":23.5,"l":23.1993,"n":37,"o":23.28,"t":"2026-10-16T14:30:00Z","v":5513,"vw":23.431627},{"c":23.775,"h":23.92,"l":23.52,"n":143,"o":23.52,"t":"2026-10-16T14:35:00Z","v":20147,"vw":23.722494},{"c":23.9838,"h":24,"l":23.6,"n":97,"o":23.77,"t":"2026-10-16T14:40:00Z","v":10347,"vw":23.805841},{"c":24,"h":24.04,"l":23.79,"n":126,"o":24,"t":"2026-10-16T14:45:00Z","v":23598,"vw":23.964398},{"c":23.7,"h":24.0491,"l":23.6275,"n":142,"o":24.0491,"t":"2026-10-16T14:50:00Z","v":28255,"vw":23.858351},{"c":23.8151,"h":23.8151,"l":23.463,"n":49,"o":23.57,"t":"2026-10-16T14:55:00Z","v":10490,"vw":23.581614},{"c":23.35,"h":23.585,"l":23.3201,"n":44,"o":23.585,"t":"2026-10-16T15:00:00Z","v":6632,"vw":23.452618},{"c":22.9501,"h":23.32,"l":22.95,"n":80,"o":23.32,"t":"2026-10-16T15:05:00Z","v":15017,"vw":23.036447},{"c":22.995,"h":23.2,"l":22.83,"n":91,"o":22.95,"t":"2026-10-16T15:10:00Z","v":12542,"vw":22.996693},{"c":23.05,"h":23.1393,"l":22.8601,"n":43,"o":22.8601,"t":"2026-10-16T15:15:00Z","v":4920,"vw":23.016275},{"c":23.16,"h":23.16,"l":22.85,"n":50,"o":23.1,"t":"2026-10-16T15:20:00Z","v":9686,"vw":23.074124},{"c":23.085,"h":23.1469,"l":23.085,"n":25,"o":23.146,"t":"2026-10-16T15:25:00Z","v":2104,"vw":23.12488},{"c":23.2,"h":23.2688,"l":23.1201,"n":32,"o":23.1499,"t":"2026-10-16T15:30:00Z","v":4222,"vw":23.207467},{"c":22.9729,"h":23.2,"l":22.97,"n":61,"o":23.19,"t":"2026-10-16T15:35:00Z","v":12141,"vw":23.097973},{"c":23.0403,"h":23.0403,"l":22.95,"n":22,"o":22.97,"t":"2026-10-16T15:40:00Z","v":3088,"vw":22.971807},{"c":22.98,"h":23.04,"l":22.98,"n":45,"o":22.98,"t":"2026-10-16T15:45:00Z","v":6475,"vw":22.993365},{"c":22.8605,"h":23.005,"l":22.8605,"n":39,"o":22.95,"t":"2026-10-16T15:50:00Z","v":3089,"vw":22.952062},{"c":22.8,"h":22.9193,"l":22.8,"n":41,"o":22.86,"t":"2026-10-16T15:55:00Z","v":5723,"vw":22.832889},{"c":22.82,"h":22.942,"l":22.76,"n":42,"o":22.76,"t":"2026-10-16T16:00:00Z","v":5721,"vw":22.839465},{"c":22.95,"h":23.08,"l":22.83,"n":123,"o":22.86,"t":"2026-10-16T16:05:00Z","v":33525,"vw":22.889514},{"c":23.159,"h":23.159,"l":22.92,"n":38,"o":22.935,"t":"2026-10-16T16:10:00Z","v":9337,"vw":22.996093},{"c":23.0246,"h":23.23,"l":23.01,"n":64,"o":23.14,"t":"2026-10-16T16:15:00Z","v":18929,"vw":23.126407},{"c":23.061,"h":23.095,"l":23.0001,"n":17,"o":23.095,"t":"2026-10-16T16:20:00Z","v":3092,"vw":23.082832},{"c":23.13,"h":23.13,"l":23.03,"n":36,"o":23.05,"t":"2026-10-16T16:25:00Z","v":2526,"vw":23.061111},{"c":23.1,"h":23.25,"l":23.1,"n":22,"o":23.125,"t":"2026-10-16T16:30:00Z","v":4800,"vw":23.178109},{"c":23.295,"h":23.3,"l":23.021,"n":30,"o":23.05,"t":"2026-10-16T16:35:00Z","v":4624,"vw":23.10455},{"c":23.24,"h":23.3131,"l":23.22,"n":25,"o":23.28,"t":"2026-10-16T16:40:00Z","v":3551,"vw":23.267831},{"c":23.09,"h":23.2423,"l":23.04,"n":20,"o":23.23,"t":"2026-10-16T16:45:00Z","v":2903,"vw":23.209567},{"c":23.055,"h":23.11,"l":23,"n":4,"o":23,"t":"2026-10-16T16:50:00Z","v":1292,"vw":23.075679},{"c":22.9,"h":23.012,"l":22.88,"n":54,"o":23.012,"t":"2026-10-16T16:55:00Z","v":3936,"vw":22.919523},{"c":22.9,"h":23.1,"l":22.9,"n":39,"o":23.01,"t":"2026-10-16T17:00:00Z","v":16659,"vw":22.947756},{"c":22.95,"h":23.02,"l":22.75,"n":124,"o":22.8816,"t":"2026-10-16T17:05:00Z","v":18459,"vw":22.804088},{"c":22.7427,"h":22.84,"l":22.6401,"n":54,"o":22.82,"t":"2026-10-16T17:10:00Z","v":11950,"vw":22.724799},{"c":22.56,"h":22.7218,"l":22.56,"n":75,"o":22.68,"t":"2026-10-16T17:15:00Z","v":13085,"vw":22.644147},{"c":22.645,"h":22.645,"l":22.5205,"n":369,"o":22.59,"t":"2026-10-16T17:20:00Z","v":87342,"vw":22.550705},{"c":22.78,"h":22.8567,"l":22.6001,"n":57,"o":22.7087,"t":"2026-10-16T17:25:00Z","v":6289,"vw":22.775652},{"c":22.89,"h":22.9099,"l":22.8166,"n":55,"o":22.86,"t":"2026-10-16T17:30:00Z","v":14181,"vw":22.862699},{"c":22.92,"h":23,"l":22.9,"n":58,"o":22.98,"t":"2026-10-16T17:35:00Z","v":16882,"vw":22.965},{"c":23.08,"h":23.145,"l":22.9582,"n":47,"o":22.9582,"t":"2026-10-16T17:40:00Z","v":7070,"vw":23.076305},{"c":23,"h":23.14,"l":23,"n":18,"o":23.08,"t":"2026-10-16T17:45:00Z","v":5395,"vw":23.058031},{"c":22.97,"h":23.0412,"l":22.9401,"n":40,"o":23.025,"t":"2026-10-16T17:50:00Z","v":5607,"vw":23.009215},{"c":22.9001,"h":23.015,"l":22.9001,"n":20,"o":23.015,"t":"2026-10-16T17:55:00Z","v":3285,"vw":22.979936},{"c":22.67,"h":22.9,"l":22.6,"n":84,"o":22.9,"t":"2026-10-16T18:00:00Z","v":12392,"vw":22.721247},{"c":22.865,"h":22.91,"l":22.74,"n":43,"o":22.74,"t":"2026-10-16T18:05:00Z","v":9866,"vw":22.793616},{"c":22.805,"h":22.8888,"l":22.74,"n":31,"o":22.865,"t":"2026-10-16T18:10:00Z","v":5093,"vw":22.784459},{"c":22.715,"h":22.86,"l":22.715,"n":31,"o":22.85,"t":"2026-10-16T18:15:00Z","v":8520,"vw":22.824679},{"c":22.65,"h":22.705,"l":22.57,"n":57,"o":22.67,"t":"2026-10-16T18:20:00Z","v":11623,"vw":22.628887},{"c":22.69,"h":22.69,"l":22.62,"n":13,"o":22.6422,"t":"2026-10-16T18:25:00Z","v":1459,"vw":22.669242},{"c":22.84,"h":22.84,"l":22.65,"n":61,"o":22.6801,"t":"2026-10-16T18:30:00Z","v":7676,"vw":22.764169},{"c":22.7301,"h":22.8433,"l":22.7301,"n":34,"o":22.82,"t":"2026-10-16T18:35:00Z","v":4010,"vw":22.790986},{"c":22.79,"h":22.8201,"l":22.6701,"n":50,"o":22.8201,"t":"2026-10-16T18:40:00Z","v":5375,"vw":22.766791},{"c":22.94,"h":22.97,"l":22.855,"n":60,"o":22.89,"t":"2026-10-16T18:45:00Z","v":8503,"vw":22.911123},{"c":22.785,"h":22.98,"l":22.785,"n":49,"o":22.98,"t":"2026-10-16T18:50:00Z","v":5830,"vw":22.874648},{"c":22.775,"h":22.89,"l":22.775,"n":46,"o":22.84,"t":"2026-10-16T18:55:00Z","v":6014,"vw":22.816145},{"c":22.72,"h":22.88,"l":22.66,"n":48,"o":22.8,"t":"2026-10-16T19:00:00Z","v":12563,"vw":22.800809},{"c":22.77,"h":22.865,"l":22.63,"n":61,"o":22.73,"t":"2026-10-16T19:05:00Z","v":15604,"vw":22.710829},{"c":23.01,"h":23.03,"l":22.82,"n":40,"o":22.82,"t":"2026-10-16T19:10:00Z","v":5151,"vw":22.954387},{"c":23.11,"h":23.1399,"l":22.81,"n":76,"o":23.0927,"t":"2026-10-16T19:15:00Z","v":20830,"vw":22.964611},{"c":23.085,"h":23.2199,"l":23.0241,"n":26,"o":23.1,"t":"2026-10-16T19:20:00Z","v":7191,"vw":23.102712},{"c":22.975,"h":23.19,"l":22.975,"n":74,"o":23.1649,"t":"2026-10-16T19:25:00Z","v":6671,"vw":23.139018},{"c":22.79,"h":23.09,"l":22.71,"n":67,"o":23.0645,"t":"2026-10-16T19:30:00Z","v":10619,"vw":22.84022},{"c":22.77,"h":22.8699,"l":22.72,"n":66,"o":22.8525,"t":"2026-10-16T19:35:00Z","v":5557,"vw":22.798836},{"c":22.54,"h":22.84,"l":22.52,"n":119,"o":22.7699,"t":"2026-10-16T19:40:00Z","v":11088,"vw":22.660863},{"c":22.455,"h":22.54,"l":22.31,"n":191,"o":22.52,"t":"2026-10-16T19:45:00Z","v":35115,"vw":22.439724},{"c":22.5044,"h":22.65,"l":22.411,"n":91,"o":22.54,"t":"2026-10-16T19:50:00Z","v":20211,"vw":22.564359},{"c":22.165,"h":22.44,"l":22.02,"n":292,"o":22.39,"t":"2026-10-16T19:55:00Z","v":45506,"vw":22.145316},{"c":22.2,"h":22.24,"l":22.16,"n":40,"o":22.16,"t":"2026-10-16T20:00:00Z","v":5382,"vw":22.215426},{"c":22.25,"h":22.31,"l":22.25,"n":3,"o":22.31,"t":"2026-10-16T20:05:00Z","v":301,"vw":22.274},{"c":22.27,"h":22.27,"l":22.1,"n":21,"o":22.27,"t":"2026-10-16T20:10:00Z","v":2186,"vw":22.153288},{"c":22.01,"h":22.1001,"l":22.01,"n":16,"o":22.1001,"t":"2026-10-16T20:15:00Z","v":557,"vw":22.073362},{"c":22.01,"h":22.01,"l":22.01,"n":3,"o":22.01,"t":"2026-10-16T20:20:00Z","v":107,"vw":22.01},{"c":22.2,"h":22.2,"l":22.18,"n":3,"o":22.18,"t":"2026-10-16T20:30:00Z","v":357,"vw":22.185876},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-16T20:45:00Z","v":249,"vw":22.3},{"c":22.3003,"h":22.3003,"l":22.3003,"n":1,"o":22.3003,"t":"2026-10-16T20:50:00Z","v":224,"vw":22.3003},{"c":22.2614,"h":22.2614,"l":22.22,"n":5,"o":22.25,"t":"2026-10-16T20:55:00Z","v":1120,"vw":22.23483},{"c":22.15,"h":22.16,"l":22.15,"n":4,"o":22.16,"t":"2026-10-16T21:10:00Z","v":268,"vw":22.154955},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-16T21:20:00Z","v":167,"vw":22.15},{"c":22.15,"h":22.2381,"l":22.15,"n":4,"o":22.2381,"t":"2026-10-16T21:25:00Z","v":6015,"vw":22.164683},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-10-16T21:30:00Z","v":500,"vw":22.16},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-16T21:35:00Z","v":100,"vw":22.17},{"c":22.2425,"h":22.2425,"l":22.2425,"n":1,"o":22.2425,"t":"2026-10-16T21:40:00Z","v":100,"vw":22.2425},{"c":22.0263,"h":22.0263,"l":22.0263,"n":2,"o":22.0263,"t":"2026-10-16T21:50:00Z","v":212,"vw":22.0263},{"c":22,"h":22.0039,"l":22,"n":6,"o":22.0039,"t":"2026-10-16T22:00:00Z","v":1327,"vw":22.0033},{"c":22,"h":22,"l":21.99,"n":50,"o":22,"t":"2026-10-16T22:05:00Z","v":1479,"vw":21.998854},{"c":21.85,"h":21.85,"l":21.85,"n":6,"o":21.85,"t":"2026-10-16T22:10:00Z","v":285,"vw":21.85},{"c":21.85,"h":21.85,"l":21.85,"n":5,"o":21.85,"t":"2026-10-16T22:15:00Z","v":248,"vw":21.85},{"c":21.85,"h":21.85,"l":21.85,"n":3,"o":21.85,"t":"2026-10-16T22:20:00Z","v":476,"vw":21.85},{"c":21.91,"h":21.97,"l":21.91,"n":7,"o":21.97,"t":"2026-10-16T22:25:00Z","v":630,"vw":21.923043},{"c":21.82,"h":21.82,"l":21.8139,"n":6,"o":21.8139,"t":"2026-10-16T22:30:00Z","v":525,"vw":21.81878},{"c":21.81,"h":21.81,"l":21.81,"n":6,"o":21.81,"t":"2026-10-16T22:35:00Z","v":2004,"vw":21.81},{"c":21.83,"h":21.83,"l":21.81,"n":4,"o":21.81,"t":"2026-10-16T22:45:00Z","v":300,"vw":21.82},{"c":21.81,"h":21.85,"l":21.8,"n":69,"o":21.85,"t":"2026-10-16T22:50:00Z","v":5866,"vw":21.810455},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-16T22:55:00Z","v":409,"vw":21.8},{"c":21.7,"h":21.86,"l":21.7,"n":10,"o":21.86,"t":"2026-10-16T23:05:00Z","v":971,"vw":21.727488},{"c":21.6,"h":21.6001,"l":21.56,"n":29,"o":21.58,"t":"2026-10-16T23:10:00Z","v":2146,"vw":21.59682},{"c":21.59,"h":21.62,"l":21.55,"n":39,"o":21.59,"t":"2026-10-16T23:15:00Z","v":3704,"vw":21.574236},{"c":21.51,"h":21.61,"l":21.51,"n":18,"o":21.55,"t":"2026-10-16T23:25:00Z","v":901,"vw":21.548},{"c":21.6499,"h":21.65,"l":21.52,"n":6,"o":21.52,"t":"2026-10-16T23:30:00Z","v":503,"vw":21.57198},{"c":21.68,"h":21.68,"l":21.59,"n":13,"o":21.64,"t":"2026-10-16T23:35:00Z","v":836,"vw":21.642308},{"c":21.8,"h":21.8,"l":21.55,"n":5,"o":21.55,"t":"2026-10-16T23:40:00Z","v":845,"vw":21.621429},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-10-16T23:45:00Z","v":520,"vw":21.9},{"c":21.9,"h":21.9,"l":21.9,"n":6,"o":21.9,"t":"2026-10-16T23:50:00Z","v":278,"vw":21.9},{"c":21.97,"h":21.97,"l":21.84,"n":15,"o":21.84,"t":"2026-10-16T23:55:00Z","v":2753,"vw":21.906112},{"c":23.46,"h":23.46,"l":23.14,"n":79,"o":23.38,"t":"2026-10-19T08:00:00Z","v":10016,"vw":23.299803},{"c":23.11,"h":23.36,"l":23.11,"n":17,"o":23.36,"t":"2026-10-19T08:05:00Z","v":2334,"vw":23.173548},{"c":23,"h":23.02,"l":23,"n":7,"o":23.01,"t":"2026-10-19T08:10:00Z","v":1108,"vw":23.013636},{"c":23.2,"h":23.2,"l":23,"n":7,"o":23,"t":"2026-10-19T08:15:00Z","v":747,"vw":23.121515},{"c":23.11,"h":23.11,"l":23.09,"n":3,"o":23.09,"t":"2026-10-19T08:30:00Z","v":617,"vw":23.098621},{"c":23.1,"h":23.11,"l":23.1,"n":24,"o":23.11,"t":"2026-10-19T08:40:00Z","v":2350,"vw":23.10333},{"c":23.16,"h":23.16,"l":23.15,"n":4,"o":23.15,"t":"2026-10-19T08:45:00Z","v":612,"vw":23.155},{"c":23.2,"h":23.33,"l":23.1,"n":11,"o":23.11,"t":"2026-10-19T08:50:00Z","v":1759,"vw":23.141234},{"c":23.13,"h":23.2,"l":23.11,"n":3,"o":23.2,"t":"2026-10-19T08:55:00Z","v":4707,"vw":23.193244},{"c":23.11,"h":23.11,"l":23.11,"n":4,"o":23.11,"t":"2026-10-19T09:00:00Z","v":1003,"vw":23.11},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-10-19T09:10:00Z","v":1005,"vw":23.2},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-19T09:55:00Z","v":125,"vw":23.24},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-19T10:00:00Z","v":500,"vw":23.2},{"c":23.24,"h":23.24,"l":23.24,"n":5,"o":23.24,"t":"2026-10-19T10:05:00Z","v":1182,"vw":23.24},{"c":23.24,"h":23.25,"l":23.21,"n":6,"o":23.21,"t":"2026-10-19T10:10:00Z","v":544,"vw":23.238158},{"c":23.24,"h":23.24,"l":23.24,"n":3,"o":23.24,"t":"2026-10-19T10:20:00Z","v":310,"vw":23.24},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-19T10:25:00Z","v":100,"vw":23.2},{"c":23.35,"h":23.35,"l":23.3,"n":3,"o":23.3,"t":"2026-10-19T10:40:00Z","v":300,"vw":23.316667},{"c":23.32,"h":23.5,"l":23.31,"n":29,"o":23.44,"t":"2026-10-19T11:00:00Z","v":8191,"vw":23.43629},{"c":23.2,"h":23.375,"l":23.1965,"n":14,"o":23.3062,"t":"2026-10-19T11:05:00Z","v":3959,"vw":23.257947},{"c":23.1686,"h":23.2,"l":23.1686,"n":14,"o":23.2,"t":"2026-10-19T11:10:00Z","v":1280,"vw":23.178234},{"c":23.22,"h":23.22,"l":23.2,"n":9,"o":23.2166,"t":"2026-10-19T11:15:00Z","v":1772,"vw":23.211729},{"c":23.1232,"h":23.1232,"l":23.1232,"n":2,"o":23.1232,"t":"2026-10-19T11:20:00Z","v":520,"vw":23.1232},{"c":23.1,"h":23.15,"l":23.1,"n":6,"o":23.15,"t":"2026-10-19T11:25:00Z","v":1000,"vw":23.132227},{"c":23.15,"h":23.1831,"l":23.11,"n":16,"o":23.11,"t":"2026-10-19T11:30:00Z","v":3724,"vw":23.129048},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-10-19T11:35:00Z","v":985,"vw":23.19},{"c":23.25,"h":23.25,"l":23.19,"n":24,"o":23.19,"t":"2026-10-19T11:40:00Z","v":4504,"vw":23.222508},{"c":23.49,"h":23.49,"l":23.28,"n":30,"o":23.3,"t":"2026-10-19T11:45:00Z","v":18780,"vw":23.31822},{"c":23.69,"h":23.69,"l":23.48,"n":43,"o":23.49,"t":"2026-10-19T11:50:00Z","v":11088,"vw":23.591801},{"c":23.5,"h":23.5,"l":23.4502,"n":9,"o":23.4941,"t":"2026-10-19T11:55:00Z","v":3652,"vw":23.481109},{"c":23.66,"h":23.66,"l":23.5,"n":7,"o":23.5,"t":"2026-10-19T12:00:00Z","v":2310,"vw":23.578956},{"c":23.7939,"h":23.7939,"l":23.65,"n":16,"o":23.6513,"t":"2026-10-19T12:05:00Z","v":1735,"vw":23.692141},{"c":23.768,"h":23.768,"l":23.63,"n":3,"o":23.63,"t":"2026-10-19T12:10:00Z","v":1675,"vw":23.759375},{"c":23.59,"h":23.59,"l":23.58,"n":5,"o":23.58,"t":"2026-10-19T12:15:00Z","v":915,"vw":23.586718},{"c":23.75,"h":23.75,"l":23.6944,"n":3,"o":23.72,"t":"2026-10-19T12:20:00Z","v":450,"vw":23.730978},{"c":23.6774,"h":23.6774,"l":23.62,"n":7,"o":23.62,"t":"2026-10-19T12:25:00Z","v":4393,"vw":23.651767},{"c":23.661,"h":23.661,"l":23.58,"n":16,"o":23.59,"t":"2026-10-19T12:30:00Z","v":1661,"vw":23.6034},{"c":23.71,"h":23.71,"l":23.587,"n":19,"o":23.587,"t":"2026-10-19T12:35:00Z","v":2830,"vw":23.67042},{"c":23.73,"h":23.73,"l":23.58,"n":42,"o":23.61,"t":"2026-10-19T12:40:00Z","v":26262,"vw":23.616191},{"c":23.58,"h":23.73,"l":23.58,"n":7,"o":23.73,"t":"2026-10-19T12:45:00Z","v":1332,"vw":23.687746},{"c":23.6,"h":23.6,"l":23.599,"n":7,"o":23.599,"t":"2026-10-19T12:50:00Z","v":2685,"vw":23.599962},{"c":23.6,"h":23.6,"l":23.57,"n":8,"o":23.6,"t":"2026-10-19T12:55:00Z","v":812,"vw":23.590835},{"c":23.7439,"h":23.7439,"l":23.64,"n":12,"o":23.64,"t":"2026-10-19T13:00:00Z","v":1335,"vw":23.710936},{"c":23.625,"h":23.73,"l":23.62,"n":15,"o":23.65,"t":"2026-10-19T13:05:00Z","v":3937,"vw":23.636886},{"c":23.85,"h":23.85,"l":23.68,"n":59,"o":23.76,"t":"2026-10-19T13:10:00Z","v":21058,"vw":23.801879},{"c":23.8,"h":23.88,"l":23.615,"n":15,"o":23.88,"t":"2026-10-19T13:15:00Z","v":4967,"vw":23.80587},{"c":23.99,"h":24,"l":23.8,"n":44,"o":23.8,"t":"2026-10-19T13:20:00Z","v":8628,"vw":23.920107},{"c":24.19,"h":24.2,"l":23.8,"n":79,"o":23.82,"t":"2026-10-19T13:25:00Z","v":8843,"vw":24.049954},{"c":24.1823,"h":24.21,"l":23.41,"n":273,"o":24.14,"t":"2026-10-19T13:30:00Z","v":57992,"vw":23.961528},{"c":23.395,"h":23.9988,"l":23.31,"n":210,"o":23.9,"t":"2026-10-19T13:35:00Z","v":39346,"vw":23.564884},{"c":23.56,"h":23.7042,"l":23.3651,"n":114,"o":23.3651,"t":"2026-10-19T13:40:00Z","v":23331,"vw":23.520207},{"c":23.495,"h":23.6227,"l":23.34,"n":88,"o":23.51,"t":"2026-10-19T13:45:00Z","v":19524,"vw":23.512911},{"c":23.54,"h":23.7899,"l":23.45,"n":88,"o":23.56,"t":"2026-10-19T13:50:00Z","v":11045,"vw":23.641435},{"c":23.1419,"h":23.45,"l":23.1252,"n":89,"o":23.45,"t":"2026-10-19T13:55:00Z","v":12890,"vw":23.298301},{"c":23.105,"h":23.3806,"l":23.0001,"n":84,"o":23.245,"t":"2026-10-19T14:00:00Z","v":13559,"vw":23.204832},{"c":23.21,"h":23.3492,"l":23.0001,"n":38,"o":23.0001,"t":"2026-10-19T14:05:00Z","v":6097,"vw":23.200557},{"c":23.45,"h":23.45,"l":23.18,"n":58,"o":23.18,"t":"2026-10-19T14:10:00Z","v":5330,"vw":23.285931},{"c":23.5903,"h":23.5903,"l":23.305,"n":102,"o":23.38,"t":"2026-10-19T14:15:00Z","v":20473,"vw":23.338683},{"c":23.52,"h":23.6,"l":23.415,"n":48,"o":23.5999,"t":"2026-10-19T14:20:00Z","v":22550,"vw":23.55624},{"c":23.4013,"h":23.6,"l":23.31,"n":56,"o":23.6,"t":"2026-10-19T14:25:00Z","v":11901,"vw":23.470593},{"c":23.15,"h":23.31,"l":23.1,"n":58,"o":23.31,"t":"2026-10-19T14:30:00Z","v":27540,"vw":23.195892},{"c":23.18,"h":23.33,"l":23.1,"n":15,"o":23.33,"t":"2026-10-19T14:35:00Z","v":2752,"vw":23.226012},{"c":23.315,"h":23.34,"l":23.215,"n":28,"o":23.215,"t":"2026-10-19T14:40:00Z","v":1603,"vw":23.290989},{"c":23.5034,"h":23.54,"l":23.39,"n":49,"o":23.39,"t":"2026-10-19T14:45:00Z","v":29294,"vw":23.480289},{"c":23.305,"h":23.3913,"l":23.28,"n":32,"o":23.3913,"t":"2026-10-19T14:50:00Z","v":22798,"vw":23.291233},{"c":23.2585,"h":23.42,"l":23.245,"n":16,"o":23.42,"t":"2026-10-19T14:55:00Z","v":3622,"vw":23.293989},{"c":23.1001,"h":23.263,"l":23.1001,"n":37,"o":23.25,"t":"2026-10-19T15:00:00Z","v":8754,"vw":23.202114},{"c":23.39,"h":23.4695,"l":23.1501,"n":97,"o":23.1501,"t":"2026-10-19T15:05:00Z","v":34445,"vw":23.316593},{"c":23.23,"h":23.332,"l":23.175,"n":31,"o":23.31,"t":"2026-10-19T15:10:00Z","v":9034,"vw":23.270222},{"c":23.59,"h":23.59,"l":23.3069,"n":33,"o":23.3069,"t":"2026-10-19T15:15:00Z","v":2900,"vw":23.451362},{"c":23.61,"h":23.61,"l":23.48,"n":50,"o":23.57,"t":"2026-10-19T15:20:00Z","v":7202,"vw":23.545657},{"c":23.905,"h":23.905,"l":23.69,"n":75,"o":23.699,"t":"2026-10-19T15:25:00Z","v":22860,"vw":23.73784},{"c":23.75,"h":23.9371,"l":23.6801,"n":48,"o":23.9371,"t":"2026-10-19T15:30:00Z","v":5163,"vw":23.839849},{"c":23.7,"h":23.85,"l":23.7,"n":92,"o":23.75,"t":"2026-10-19T15:35:00Z","v":50782,"vw":23.800795},{"c":23.805,"h":23.89,"l":23.625,"n":39,"o":23.68,"t":"2026-10-19T15:40:00Z","v":17604,"vw":23.771902},{"c":23.75,"h":23.8,"l":23.69,"n":70,"o":23.8,"t":"2026-10-19T15:45:00Z","v":36734,"vw":23.718384},{"c":23.69,"h":23.7865,"l":23.69,"n":35,"o":23.755,"t":"2026-10-19T15:50:00Z","v":5886,"vw":23.729589},{"c":23.55,"h":23.6796,"l":23.55,"n":57,"o":23.62,"t":"2026-10-19T15:55:00Z","v":12571,"vw":23.62959},{"c":23.52,"h":23.5825,"l":23.41,"n":45,"o":23.56,"t":"2026-10-19T16:00:00Z","v":7332,"vw":23.513252},{"c":23.485,"h":23.505,"l":23.425,"n":22,"o":23.477,"t":"2026-10-19T16:05:00Z","v":1341,"vw":23.473437},{"c":23.4505,"h":23.56,"l":23.45,"n":26,"o":23.56,"t":"2026-10-19T16:10:00Z","v":5866,"vw":23.50016},{"c":23.48,"h":23.5,"l":23.405,"n":13,"o":23.44,"t":"2026-10-19T16:15:00Z","v":2395,"vw":23.458489},{"c":23.4844,"h":23.4844,"l":23.3405,"n":15,"o":23.4,"t":"2026-10-19T16:20:00Z","v":1824,"vw":23.407139},{"c":23.39,"h":23.4206,"l":23.325,"n":14,"o":23.325,"t":"2026-10-19T16:25:00Z","v":1583,"vw":23.395108},{"c":23.295,"h":23.4078,"l":23.295,"n":13,"o":23.4078,"t":"2026-10-19T16:30:00Z","v":5555,"vw":23.340667},{"c":23.3,"h":23.3214,"l":23.25,"n":24,"o":23.3214,"t":"2026-10-19T16:35:00Z","v":5793,"vw":23.280386},{"c":23.41,"h":23.4699,"l":23.335,"n":9,"o":23.335,"t":"2026-10-19T16:40:00Z","v":1728,"vw":23.404967},{"c":23.18,"h":23.3706,"l":23.18,"n":23,"o":23.3706,"t":"2026-10-19T16:45:00Z","v":4770,"vw":23.242937},{"c":23.16,"h":23.225,"l":23.155,"n":17,"o":23.18,"t":"2026-10-19T16:50:00Z","v":1708,"vw":23.176791},{"c":23.22,"h":23.2645,"l":23.15,"n":40,"o":23.15,"t":"2026-10-19T16:55:00Z","v":2783,"vw":23.196444},{"c":23.2145,"h":23.27,"l":23.16,"n":14,"o":23.2201,"t":"2026-10-19T17:00:00Z","v":2448,"vw":23.190113},{"c":23.11,"h":23.2,"l":23.11,"n":15,"o":23.2,"t":"2026-10-19T17:05:00Z","v":55546,"vw":23.198827},{"c":23.045,"h":23.1794,"l":23.045,"n":33,"o":23.11,"t":"2026-10-19T17:10:00Z","v":3091,"vw":23.098861},{"c":23.1579,"h":23.1895,"l":23.1128,"n":9,"o":23.1128,"t":"2026-10-19T17:15:00Z","v":6993,"vw":23.146309},{"c":23,"h":23.02,"l":22.97,"n":159,"o":23.01,"t":"2026-10-19T17:20:00Z","v":15751,"vw":22.98984},{"c":23,"h":23.08,"l":23,"n":15,"o":23.08,"t":"2026-10-19T17:25:00Z","v":678,"vw":23.026364},{"c":22.99,"h":23.02,"l":22.92,"n":29,"o":22.92,"t":"2026-10-19T17:30:00Z","v":8238,"vw":22.925183},{"c":22.8975,"h":22.92,"l":22.8975,"n":27,"o":22.92,"t":"2026-10-19T17:35:00Z","v":1083,"vw":22.901429},{"c":22.785,"h":22.8,"l":22.71,"n":71,"o":22.8,"t":"2026-10-19T17:40:00Z","v":6058,"vw":22.754608},{"c":22.5479,"h":22.74,"l":22.5479,"n":52,"o":22.7,"t":"2026-10-19T17:45:00Z","v":5177,"vw":22.65089},{"c":22.62,"h":22.62,"l":22.57,"n":22,"o":22.58,"t":"2026-10-19T17:50:00Z","v":1175,"vw":22.59263},{"c":22.73,"h":22.73,"l":22.605,"n":32,"o":22.66,"t":"2026-10-19T17:55:00Z","v":9758,"vw":22.68174},{"c":22.605,"h":22.76,"l":22.6,"n":22,"o":22.76,"t":"2026-10-19T18:00:00Z","v":8655,"vw":22.665156},{"c":22.66,"h":22.66,"l":22.545,"n":16,"o":22.61,"t":"2026-10-19T18:05:00Z","v":735,"vw":22.599659},{"c":22.665,"h":22.665,"l":22.645,"n":6,"o":22.645,"t":"2026-10-19T18:10:00Z","v":2927,"vw":22.65347},{"c":22.4201,"h":22.75,"l":22.39,"n":57,"o":22.75,"t":"2026-10-19T18:15:00Z","v":13062,"vw":22.457584},{"c":22.49,"h":22.5716,"l":22.4001,"n":18,"o":22.4396,"t":"2026-10-19T18:20:00Z","v":6009,"vw":22.509277},{"c":22.35,"h":22.4,"l":22.2,"n":65,"o":22.4,"t":"2026-10-19T18:25:00Z","v":13231,"vw":22.245718},{"c":22.185,"h":22.36,"l":22.185,"n":58,"o":22.275,"t":"2026-10-19T18:30:00Z","v":9541,"vw":22.293144},{"c":22.24,"h":22.32,"l":22.09,"n":54,"o":22.16,"t":"2026-10-19T18:35:00Z","v":5747,"vw":22.198687},{"c":22.2992,"h":22.2992,"l":22.25,"n":30,"o":22.25,"t":"2026-10-19T18:40:00Z","v":8351,"vw":22.258459},{"c":22.25,"h":22.3595,"l":22.0901,"n":59,"o":22.295,"t":"2026-10-19T18:45:00Z","v":4503,"vw":22.199988},{"c":21.905,"h":22.1,"l":21.905,"n":183,"o":22.1,"t":"2026-10-19T18:50:00Z","v":31375,"vw":21.991681},{"c":21.99,"h":22.1499,"l":21.95,"n":50,"o":21.95,"t":"2026-10-19T18:55:00Z","v":5629,"vw":22.029528},{"c":22.1673,"h":22.19,"l":22.0266,"n":34,"o":22.09,"t":"2026-10-19T19:00:00Z","v":13180,"vw":22.102113},{"c":22.1,"h":22.16,"l":22.1,"n":27,"o":22.1534,"t":"2026-10-19T19:05:00Z","v":3553,"vw":22.120802},{"c":22.13,"h":22.1559,"l":22.11,"n":23,"o":22.11,"t":"2026-10-19T19:10:00Z","v":4536,"vw":22.138659},{"c":22.285,"h":22.3999,"l":22.07,"n":31,"o":22.11,"t":"2026-10-19T19:15:00Z","v":15170,"vw":22.163034},{"c":22.3,"h":22.3899,"l":22.1826,"n":32,"o":22.25,"t":"2026-10-19T19:20:00Z","v":4866,"vw":22.264007},{"c":22.43,"h":22.4889,"l":22.345,"n":48,"o":22.39,"t":"2026-10-19T19:25:00Z","v":5991,"vw":22.407531},{"c":22.5,"h":22.5,"l":22.34,"n":46,"o":22.34,"t":"2026-10-19T19:30:00Z","v":11411,"vw":22.446078},{"c":22.545,"h":22.6399,"l":22.4901,"n":44,"o":22.5,"t":"2026-10-19T19:35:00Z","v":6798,"vw":22.541092},{"c":22.54,"h":22.7371,"l":22.51,"n":82,"o":22.51,"t":"2026-10-19T19:40:00Z","v":16251,"vw":22.634765},{"c":22.4,"h":22.5682,"l":22.4,"n":66,"o":22.55,"t":"2026-10-19T19:45:00Z","v":4278,"vw":22.455833},{"c":22.4,"h":22.4,"l":22.2013,"n":81,"o":22.2774,"t":"2026-10-19T19:50:00Z","v":7720,"vw":22.339947},{"c":22.6099,"h":22.7299,"l":22.41,"n":143,"o":22.41,"t":"2026-10-19T19:55:00Z","v":10467,"vw":22.530086},{"c":22.5825,"h":22.62,"l":22.46,"n":32,"o":22.46,"t":"2026-10-19T20:00:00Z","v":6921,"vw":22.529174},{"c":22.59,"h":22.59,"l":22.58,"n":2,"o":22.58,"t":"2026-10-19T20:05:00Z","v":200,"vw":22.585},{"c":22.5963,"h":22.5963,"l":22.5963,"n":1,"o":22.5963,"t":"2026-10-19T20:10:00Z","v":100,"vw":22.5963},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-19T20:15:00Z","v":500,"vw":22.6},{"c":22.6,"h":22.6,"l":22.55,"n":6,"o":22.55,"t":"2026-10-19T20:20:00Z","v":700,"vw":22.585294},{"c":22.52,"h":22.52,"l":22.52,"n":2,"o":22.52,"t":"2026-10-19T20:30:00Z","v":141,"vw":22.52},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-19T20:35:00Z","v":100,"vw":22.6},{"c":22.67,"h":22.67,"l":22.65,"n":9,"o":22.65,"t":"2026-10-19T20:40:00Z","v":855,"vw":22.66},{"c":22.6,"h":22.8473,"l":22.6,"n":7,"o":22.8473,"t":"2026-10-19T20:50:00Z","v":3152,"vw":22.834387},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-19T21:20:00Z","v":100,"vw":22.7},{"c":22.7,"h":22.7,"l":22.66,"n":3,"o":22.66,"t":"2026-10-19T21:25:00Z","v":793,"vw":22.687816},{"c":22.63,"h":22.63,"l":22.63,"n":6,"o":22.63,"t":"2026-10-19T22:35:00Z","v":150,"vw":22.63},{"c":22.79,"h":22.79,"l":22.75,"n":4,"o":22.75,"t":"2026-10-19T23:00:00Z","v":1164,"vw":22.767034},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-19T23:20:00Z","v":200,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-19T23:35:00Z","v":400,"vw":22.8},{"c":22.8199,"h":22.8199,"l":22.8199,"n":2,"o":22.8199,"t":"2026-10-19T23:40:00Z","v":2005,"vw":22.8199},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-19T23:45:00Z","v":2505,"vw":22.59},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-10-19T23:50:00Z","v":100,"vw":22.69},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-19T23:55:00Z","v":200,"vw":22.62},{"c":21.8,"h":22.37,"l":21.62,"n":79,"o":22.2024,"t":"2026-10-20T08:00:00Z","v":10281,"vw":22.053865},{"c":21.5,"h":21.52,"l":21.5,"n":5,"o":21.52,"t":"2026-10-20T08:05:00Z","v":730,"vw":21.517143},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-20T08:50:00Z","v":200,"vw":21.46},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-10-20T08:55:00Z","v":904,"vw":21.32},{"c":21.49,"h":21.49,"l":21.48,"n":5,"o":21.49,"t":"2026-10-20T09:00:00Z","v":700,"vw":21.484285},{"c":21.23,"h":21.23,"l":21.23,"n":4,"o":21.23,"t":"2026-10-20T09:10:00Z","v":276,"vw":21.23},{"c":21.27,"h":21.29,"l":21.031,"n":19,"o":21.031,"t":"2026-10-20T09:15:00Z","v":2644,"vw":21.187549},{"c":21.25,"h":21.25,"l":21.25,"n":8,"o":21.25,"t":"2026-10-20T09:55:00Z","v":2000,"vw":21.25},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-20T10:05:00Z","v":400,"vw":21.33},{"c":21.38,"h":21.38,"l":21.38,"n":5,"o":21.38,"t":"2026-10-20T10:10:00Z","v":2751,"vw":21.38},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-20T10:40:00Z","v":200,"vw":21.44},{"c":21.25,"h":21.6,"l":21.25,"n":29,"o":21.41,"t":"2026-10-20T11:00:00Z","v":2968,"vw":21.407493},{"c":21.17,"h":21.47,"l":21.17,"n":6,"o":21.47,"t":"2026-10-20T11:05:00Z","v":404,"vw":21.27},{"c":21.12,"h":21.15,"l":21.12,"n":3,"o":21.12,"t":"2026-10-20T11:10:00Z","v":300,"vw":21.13},{"c":21.29,"h":21.32,"l":21.15,"n":5,"o":21.15,"t":"2026-10-20T11:20:00Z","v":807,"vw":21.18875},{"c":21.28,"h":21.28,"l":21.26,"n":7,"o":21.26,"t":"2026-10-20T11:30:00Z","v":395,"vw":21.266667},{"c":21.4219,"h":21.4219,"l":21.4219,"n":2,"o":21.4219,"t":"2026-10-20T11:45:00Z","v":131,"vw":21.4219},{"c":21.33,"h":21.33,"l":21.28,"n":3,"o":21.28,"t":"2026-10-20T11:50:00Z","v":600,"vw":21.288333},{"c":21.28,"h":21.28,"l":21.22,"n":4,"o":21.22,"t":"2026-10-20T11:55:00Z","v":936,"vw":21.245116},{"c":21.27,"h":21.32,"l":21.23,"n":8,"o":21.32,"t":"2026-10-20T12:00:00Z","v":1868,"vw":21.253366},{"c":21.21,"h":21.2441,"l":21.21,"n":5,"o":21.2441,"t":"2026-10-20T12:10:00Z","v":1202,"vw":21.241},{"c":21.34,"h":21.4,"l":21.24,"n":15,"o":21.25,"t":"2026-10-20T12:15:00Z","v":1381,"vw":21.294501},{"c":21.2792,"h":21.2792,"l":21.2792,"n":4,"o":21.2792,"t":"2026-10-20T12:20:00Z","v":175,"vw":21.2792},{"c":21.2356,"h":21.2356,"l":21.2356,"n":6,"o":21.2356,"t":"2026-10-20T12:25:00Z","v":138,"vw":21.2356},{"c":21.3,"h":21.3,"l":21.29,"n":3,"o":21.29,"t":"2026-10-20T12:30:00Z","v":803,"vw":21.29625},{"c":21.47,"h":21.5,"l":21.35,"n":21,"o":21.36,"t":"2026-10-20T12:35:00Z","v":6471,"vw":21.445486},{"c":21.54,"h":21.54,"l":21.26,"n":56,"o":21.47,"t":"2026-10-20T12:40:00Z","v":10474,"vw":21.4178},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-20T12:45:00Z","v":500,"vw":21.5},{"c":21.51,"h":21.51,"l":21.45,"n":6,"o":21.45,"t":"2026-10-20T12:50:00Z","v":621,"vw":21.485204},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-20T12:55:00Z","v":100,"vw":21.42},{"c":21.5561,"h":21.5561,"l":21.47,"n":6,"o":21.47,"t":"2026-10-20T13:05:00Z","v":1136,"vw":21.548273},{"c":21.45,"h":21.51,"l":21.45,"n":7,"o":21.51,"t":"2026-10-20T13:10:00Z","v":619,"vw":21.488},{"c":21.5753,"h":21.5753,"l":21.5753,"n":1,"o":21.5753,"t":"2026-10-20T13:15:00Z","v":100,"vw":21.5753},{"c":21.5,"h":21.5,"l":21.5,"n":10,"o":21.5,"t":"2026-10-20T13:20:00Z","v":4607,"vw":21.5},{"c":21.82,"h":21.82,"l":21.47,"n":9,"o":21.47,"t":"2026-10-20T13:25:00Z","v":579,"vw":21.61},{"c":21.48,"h":21.6592,"l":21.2,"n":279,"o":21.51,"t":"2026-10-20T13:30:00Z","v":62502,"vw":21.456487},{"c":21.607,"h":21.9,"l":21.38,"n":162,"o":21.4,"t":"2026-10-20T13:35:00Z","v":20683,"vw":21.720639},{"c":21.1419,"h":21.57,"l":21.08,"n":331,"o":21.57,"t":"2026-10-20T13:40:00Z","v":34778,"vw":21.288519},{"c":21.65,"h":21.67,"l":21.08,"n":212,"o":21.08,"t":"2026-10-20T13:45:00Z","v":16161,"vw":21.507157},{"c":22.1,"h":22.1,"l":21.55,"n":264,"o":21.59,"t":"2026-10-20T13:50:00Z","v":32935,"vw":21.791391},{"c":22.4799,"h":22.4799,"l":22.05,"n":77,"o":22.0661,"t":"2026-10-20T13:55:00Z","v":23274,"vw":22.295354},{"c":22.5,"h":22.5,"l":22.3101,"n":70,"o":22.41,"t":"2026-10-20T14:00:00Z","v":11751,"vw":22.405925},{"c":22.69,"h":22.85,"l":22.5,"n":154,"o":22.5,"t":"2026-10-20T14:05:00Z","v":60180,"vw":22.705571},{"c":22.7,"h":22.8,"l":22.58,"n":55,"o":22.72,"t":"2026-10-20T14:10:00Z","v":9695,"vw":22.657387},{"c":23.005,"h":23.1,"l":22.7278,"n":108,"o":22.7298,"t":"2026-10-20T14:15:00Z","v":16803,"vw":22.943917},{"c":23.265,"h":23.265,"l":22.9,"n":104,"o":23,"t":"2026-10-20T14:20:00Z","v":13654,"vw":23.064847},{"c":23.6,"h":23.65,"l":23.2001,"n":162,"o":23.3,"t":"2026-10-20T14:25:00Z","v":42410,"vw":23.50558},{"c":23.4,"h":23.7702,"l":23.33,"n":146,"o":23.58,"t":"2026-10-20T14:30:00Z","v":31843,"vw":23.499576},{"c":23.405,"h":23.4785,"l":23.33,"n":42,"o":23.435,"t":"2026-10-20T14:35:00Z","v":10315,"vw":23.448664},{"c":23.56,"h":23.58,"l":23.22,"n":85,"o":23.31,"t":"2026-10-20T14:40:00Z","v":28696,"vw":23.533815},{"c":23.4,"h":23.58,"l":23.4,"n":85,"o":23.49,"t":"2026-10-20T14:45:00Z","v":7732,"vw":23.504618},{"c":23.59,"h":23.59,"l":23.34,"n":66,"o":23.43,"t":"2026-10-20T14:50:00Z","v":27645,"vw":23.403901},{"c":23.74,"h":23.84,"l":23.64,"n":153,"o":23.65,"t":"2026-10-20T14:55:00Z","v":29710,"vw":23.775614},{"c":23.65,"h":23.77,"l":23.63,"n":101,"o":23.725,"t":"2026-10-20T15:00:00Z","v":28270,"vw":23.723442},{"c":23.61,"h":23.71,"l":23.5252,"n":49,"o":23.63,"t":"2026-10-20T15:05:00Z","v":9199,"vw":23.604581},{"c":23.28,"h":23.57,"l":23.1095,"n":139,"o":23.57,"t":"2026-10-20T15:10:00Z","v":24894,"vw":23.35667},{"c":23.575,"h":23.5753,"l":23.3559,"n":49,"o":23.38,"t":"2026-10-20T15:15:00Z","v":6152,"vw":23.486891},{"c":23.4281,"h":23.57,"l":23.4281,"n":50,"o":23.545,"t":"2026-10-20T15:20:00Z","v":6170,"vw":23.508943},{"c":23.4,"h":23.45,"l":23.36,"n":33,"o":23.4231,"t":"2026-10-20T15:25:00Z","v":2365,"vw":23.403881},{"c":23.36,"h":23.44,"l":23.3001,"n":36,"o":23.4,"t":"2026-10-20T15:30:00Z","v":9157,"vw":23.35496},{"c":23.26,"h":23.39,"l":23.25,"n":31,"o":23.3281,"t":"2026-10-20T15:35:00Z","v":8337,"vw":23.300608},{"c":23.45,"h":23.5,"l":23.27,"n":62,"o":23.31,"t":"2026-10-20T15:40:00Z","v":11775,"vw":23.390606},{"c":23.5,"h":23.5,"l":23.4007,"n":49,"o":23.435,"t":"2026-10-20T15:45:00Z","v":20325,"vw":23.486391},{"c":23.52,"h":23.53,"l":23.425,"n":28,"o":23.425,"t":"2026-10-20T15:50:00Z","v":2354,"vw":23.487905},{"c":23.535,"h":23.555,"l":23.515,"n":12,"o":23.55,"t":"2026-10-20T15:55:00Z","v":960,"vw":23.545302},{"c":23.515,"h":23.6,"l":23.515,"n":27,"o":23.55,"t":"2026-10-20T16:00:00Z","v":5872,"vw":23.58853},{"c":23.44,"h":23.56,"l":23.44,"n":17,"o":23.51,"t":"2026-10-20T16:05:00Z","v":4142,"vw":23.458718},{"c":23.45,"h":23.45,"l":23.445,"n":5,"o":23.445,"t":"2026-10-20T16:10:00Z","v":282,"vw":23.447826},{"c":23.33,"h":23.58,"l":23.25,"n":27,"o":23.58,"t":"2026-10-20T16:15:00Z","v":4420,"vw":23.333919},{"c":23.3505,"h":23.3505,"l":23.335,"n":8,"o":23.335,"t":"2026-10-20T16:20:00Z","v":278,"vw":23.343048},{"c":23.505,"h":23.56,"l":23.41,"n":20,"o":23.41,"t":"2026-10-20T16:25:00Z","v":27025,"vw":23.53872},{"c":23.4713,"h":23.5999,"l":23.4355,"n":32,"o":23.505,"t":"2026-10-20T16:30:00Z","v":4805,"vw":23.482965},{"c":23.51,"h":23.55,"l":23.51,"n":8,"o":23.55,"t":"2026-10-20T16:35:00Z","v":511,"vw":23.54},{"c":23.48,"h":23.497,"l":23.475,"n":22,"o":23.475,"t":"2026-10-20T16:40:00Z","v":15941,"vw":23.480061},{"c":23.5,"h":23.5,"l":23.4,"n":17,"o":23.49,"t":"2026-10-20T16:45:00Z","v":1272,"vw":23.476273},{"c":23.43,"h":23.495,"l":23.43,"n":20,"o":23.4376,"t":"2026-10-20T16:50:00Z","v":1677,"vw":23.446222},{"c":23.28,"h":23.31,"l":23.275,"n":21,"o":23.3,"t":"2026-10-20T16:55:00Z","v":2620,"vw":23.288264},{"c":23.33,"h":23.33,"l":23.29,"n":14,"o":23.3,"t":"2026-10-20T17:00:00Z","v":1050,"vw":23.302513},{"c":23.3577,"h":23.3577,"l":23.355,"n":7,"o":23.355,"t":"2026-10-20T17:05:00Z","v":1277,"vw":23.35725},{"c":23.4782,"h":23.4799,"l":23.43,"n":23,"o":23.45,"t":"2026-10-20T17:10:00Z","v":34019,"vw":23.47781},{"c":23.45,"h":23.47,"l":23.45,"n":8,"o":23.47,"t":"2026-10-20T17:15:00Z","v":1674,"vw":23.45525},{"c":23.5697,"h":23.579,"l":23.45,"n":60,"o":23.48,"t":"2026-10-20T17:20:00Z","v":27859,"vw":23.5201},{"c":23.465,"h":23.465,"l":23.465,"n":3,"o":23.465,"t":"2026-10-20T17:25:00Z","v":1052,"vw":23.465},{"c":23.4988,"h":23.5276,"l":23.465,"n":6,"o":23.465,"t":"2026-10-20T17:30:00Z","v":4306,"vw":23.476029},{"c":23.5163,"h":23.5163,"l":23.5163,"n":5,"o":23.5163,"t":"2026-10-20T17:35:00Z","v":462,"vw":23.5163},{"c":23.52,"h":23.52,"l":23.485,"n":19,"o":23.485,"t":"2026-10-20T17:40:00Z","v":32989,"vw":23.519182},{"c":23.6,"h":23.6,"l":23.465,"n":14,"o":23.4682,"t":"2026-10-20T17:45:00Z","v":3667,"vw":23.545428},{"c":23.65,"h":23.65,"l":23.57,"n":33,"o":23.615,"t":"2026-10-20T17:50:00Z","v":4790,"vw":23.612719},{"c":23.62,"h":23.699,"l":23.62,"n":22,"o":23.68,"t":"2026-10-20T17:55:00Z","v":5420,"vw":23.66017},{"c":23.6,"h":23.65,"l":23.6,"n":14,"o":23.62,"t":"2026-10-20T18:00:00Z","v":1923,"vw":23.610016},{"c":23.515,"h":23.59,"l":23.5,"n":16,"o":23.59,"t":"2026-10-20T18:05:00Z","v":1713,"vw":23.517813},{"c":23.51,"h":23.51,"l":23.45,"n":6,"o":23.45,"t":"2026-10-20T18:10:00Z","v":1252,"vw":23.475},{"c":23.45,"h":23.46,"l":23.45,"n":11,"o":23.46,"t":"2026-10-20T18:20:00Z","v":1914,"vw":23.455333},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-20T18:25:00Z","v":155,"vw":23.51},{"c":23.4053,"h":23.445,"l":23.4053,"n":2,"o":23.445,"t":"2026-10-20T18:30:00Z","v":1357,"vw":23.44187},{"c":23.45,"h":23.45,"l":23.37,"n":19,"o":23.43,"t":"2026-10-20T18:35:00Z","v":3395,"vw":23.381145},{"c":23.3946,"h":23.49,"l":23.3946,"n":16,"o":23.415,"t":"2026-10-20T18:40:00Z","v":3098,"vw":23.440772},{"c":23.31,"h":23.48,"l":23.31,"n":25,"o":23.4,"t":"2026-10-20T18:45:00Z","v":34545,"vw":23.41317},{"c":23.49,"h":23.49,"l":23.4,"n":5,"o":23.44,"t":"2026-10-20T18:55:00Z","v":1150,"vw":23.448182},{"c":23.45,"h":23.53,"l":23.45,"n":16,"o":23.53,"t":"2026-10-20T19:00:00Z","v":1588,"vw":23.469702},{"c":23.5,"h":23.54,"l":23.5,"n":8,"o":23.53,"t":"2026-10-20T19:05:00Z","v":2878,"vw":23.5025},{"c":23.41,"h":23.55,"l":23.41,"n":27,"o":23.45,"t":"2026-10-20T19:10:00Z","v":6525,"vw":23.465891},{"c":23.45,"h":23.45,"l":23.41,"n":5,"o":23.445,"t":"2026-10-20T19:15:00Z","v":1058,"vw":23.434417},{"c":23.3153,"h":23.4499,"l":23.3153,"n":2,"o":23.4499,"t":"2026-10-20T19:20:00Z","v":600,"vw":23.405033},{"c":23.36,"h":23.36,"l":23.35,"n":14,"o":23.36,"t":"2026-10-20T19:25:00Z","v":3165,"vw":23.352341},{"c":23.43,"h":23.45,"l":23.4058,"n":27,"o":23.42,"t":"2026-10-20T19:30:00Z","v":2289,"vw":23.424504},{"c":23.2894,"h":23.41,"l":23.2894,"n":36,"o":23.41,"t":"2026-10-20T19:35:00Z","v":8302,"vw":23.317521},{"c":23.3766,"h":23.39,"l":23.28,"n":33,"o":23.28,"t":"2026-10-20T19:40:00Z","v":1392,"vw":23.322627},{"c":23.35,"h":23.4,"l":23.3301,"n":19,"o":23.37,"t":"2026-10-20T19:45:00Z","v":2301,"vw":23.369611},{"c":23.42,"h":23.4399,"l":23.2837,"n":22,"o":23.3,"t":"2026-10-20T19:50:00Z","v":1540,"vw":23.344024},{"c":23.23,"h":23.3,"l":23.2,"n":105,"o":23.2919,"t":"2026-10-20T19:55:00Z","v":9215,"vw":23.226598},{"c":23.1711,"h":23.29,"l":23.1711,"n":16,"o":23.29,"t":"2026-10-20T20:00:00Z","v":2900,"vw":23.255327},{"c":23.41,"h":23.41,"l":23.34,"n":28,"o":23.35,"t":"2026-10-20T20:05:00Z","v":3671,"vw":23.369908},{"c":23.4,"h":23.44,"l":23.4,"n":19,"o":23.44,"t":"2026-10-20T20:10:00Z","v":4253,"vw":23.438534},{"c":23.31,"h":23.33,"l":23.31,"n":16,"o":23.33,"t":"2026-10-20T20:15:00Z","v":4490,"vw":23.321645},{"c":23.3299,"h":23.5,"l":23.3299,"n":3,"o":23.5,"t":"2026-10-20T20:20:00Z","v":2263,"vw":23.349469},{"c":23.31,"h":23.31,"l":23.28,"n":5,"o":23.3,"t":"2026-10-20T20:25:00Z","v":447,"vw":23.295894},{"c":24.7,"h":25.33,"l":23.33,"n":277,"o":23.33,"t":"2026-10-20T20:30:00Z","v":52185,"vw":24.6104},{"c":24.95,"h":25.26,"l":24.71,"n":83,"o":24.71,"t":"2026-10-20T20:35:00Z","v":8628,"vw":24.992861},{"c":24.83,"h":25.08,"l":24.73,"n":69,"o":24.98,"t":"2026-10-20T20:40:00Z","v":11765,"vw":24.824255},{"c":25.19,"h":25.19,"l":24.85,"n":67,"o":24.9,"t":"2026-10-20T20:45:00Z","v":10137,"vw":25.038409},{"c":25.69,"h":25.8,"l":25.19,"n":130,"o":25.19,"t":"2026-10-20T20:50:00Z","v":18216,"vw":25.423742},{"c":25.9992,"h":26.11,"l":25.69,"n":179,"o":25.69,"t":"2026-10-20T20:55:00Z","v":23442,"vw":25.954001},{"c":25.85,"h":25.9,"l":25.65,"n":77,"o":25.85,"t":"2026-10-20T21:00:00Z","v":9192,"vw":25.811734},{"c":25.7999,"h":25.9,"l":25.65,"n":44,"o":25.8696,"t":"2026-10-20T21:05:00Z","v":7226,"vw":25.748659},{"c":25.97,"h":26,"l":25.7,"n":41,"o":25.7,"t":"2026-10-20T21:10:00Z","v":5404,"vw":25.817485},{"c":25.88,"h":25.9,"l":25.88,"n":13,"o":25.9,"t":"2026-10-20T21:15:00Z","v":1467,"vw":25.883727},{"c":25.72,"h":25.99,"l":25.72,"n":30,"o":25.99,"t":"2026-10-20T21:20:00Z","v":2058,"vw":25.828503},{"c":25.559,"h":25.71,"l":25.51,"n":25,"o":25.71,"t":"2026-10-20T21:25:00Z","v":5341,"vw":25.55669},{"c":25.8,"h":25.8,"l":25.74,"n":11,"o":25.74,"t":"2026-10-20T21:30:00Z","v":754,"vw":25.772093},{"c":25.9306,"h":25.9306,"l":25.9306,"n":1,"o":25.9306,"t":"2026-10-20T21:35:00Z","v":780,"vw":25.9306},{"c":25.82,"h":25.88,"l":25.69,"n":17,"o":25.85,"t":"2026-10-20T21:40:00Z","v":9994,"vw":25.845398},{"c":25.85,"h":25.85,"l":25.73,"n":16,"o":25.78,"t":"2026-10-20T21:45:00Z","v":2362,"vw":25.802238},{"c":25.83,"h":25.83,"l":25.83,"n":4,"o":25.83,"t":"2026-10-20T21:50:00Z","v":458,"vw":25.83},{"c":25.8,"h":25.86,"l":25.8,"n":6,"o":25.86,"t":"2026-10-20T21:55:00Z","v":872,"vw":25.848},{"c":26.01,"h":26.01,"l":25.86,"n":64,"o":25.86,"t":"2026-10-20T22:00:00Z","v":4757,"vw":25.972343},{"c":25.91,"h":26.02,"l":25.91,"n":33,"o":26.02,"t":"2026-10-20T22:05:00Z","v":10198,"vw":25.995132},{"c":25.99,"h":25.99,"l":25.99,"n":4,"o":25.99,"t":"2026-10-20T22:10:00Z","v":145,"vw":25.99},{"c":26.09,"h":26.15,"l":25.9761,"n":21,"o":25.9761,"t":"2026-10-20T22:15:00Z","v":2511,"vw":26.050277},{"c":26.09,"h":26.09,"l":26.09,"n":17,"o":26.09,"t":"2026-10-20T22:20:00Z","v":4120,"vw":26.09},{"c":26.02,"h":26.0699,"l":25.97,"n":17,"o":26.05,"t":"2026-10-20T22:25:00Z","v":2045,"vw":26.016943},{"c":25.98,"h":25.9845,"l":25.9,"n":5,"o":25.9,"t":"2026-10-20T22:35:00Z","v":805,"vw":25.968723},{"c":25.75,"h":25.91,"l":25.75,"n":24,"o":25.9,"t":"2026-10-20T22:40:00Z","v":3979,"vw":25.886183},{"c":25.851,"h":25.851,"l":25.851,"n":8,"o":25.851,"t":"2026-10-20T22:45:00Z","v":349,"vw":25.851},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-20T22:50:00Z","v":200,"vw":25.8},{"c":25.84,"h":25.85,"l":25.84,"n":5,"o":25.85,"t":"2026-10-20T22:55:00Z","v":641,"vw":25.845226},{"c":25.86,"h":25.86,"l":25.86,"n":6,"o":25.86,"t":"2026-10-20T23:00:00Z","v":310,"vw":25.86},{"c":25.8,"h":25.86,"l":25.75,"n":18,"o":25.86,"t":"2026-10-20T23:05:00Z","v":3381,"vw":25.782503},{"c":25.8562,"h":25.8562,"l":25.7501,"n":7,"o":25.7501,"t":"2026-10-20T23:10:00Z","v":6915,"vw":25.847335},{"c":25.75,"h":25.75,"l":25.75,"n":6,"o":25.75,"t":"2026-10-20T23:15:00Z","v":348,"vw":25.75},{"c":25.7771,"h":25.8,"l":25.7771,"n":7,"o":25.8,"t":"2026-10-20T23:20:00Z","v":750,"vw":25.796183},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-20T23:25:00Z","v":170,"vw":25.68},{"c":25.85,"h":25.85,"l":25.8386,"n":7,"o":25.85,"t":"2026-10-20T23:35:00Z","v":2375,"vw":25.849511},{"c":25.9601,"h":25.9601,"l":25.8386,"n":24,"o":25.8386,"t":"2026-10-20T23:40:00Z","v":5162,"vw":25.914006},{"c":26.01,"h":26.02,"l":25.961,"n":24,"o":26,"t":"2026-10-20T23:45:00Z","v":7349,"vw":25.999592},{"c":26.099,"h":26.1,"l":25.9192,"n":11,"o":25.95,"t":"2026-10-20T23:50:00Z","v":2726,"vw":26.012948},{"c":26.12,"h":26.12,"l":26.1,"n":5,"o":26.1,"t":"2026-10-20T23:55:00Z","v":553,"vw":26.112},{"c":25.9,"h":26.14,"l":25.74,"n":84,"o":25.86,"t":"2026-10-21T08:00:00Z","v":10739,"vw":25.943062},{"c":25.45,"h":25.87,"l":25.45,"n":41,"o":25.87,"t":"2026-10-21T08:05:00Z","v":10339,"vw":25.5859},{"c":25.5,"h":25.52,"l":25.3305,"n":15,"o":25.45,"t":"2026-10-21T08:10:00Z","v":4011,"vw":25.45801},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-21T08:15:00Z","v":505,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-21T08:20:00Z","v":500,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-21T08:25:00Z","v":348,"vw":25.7},{"c":25.42,"h":25.42,"l":25.42,"n":13,"o":25.42,"t":"2026-10-21T08:30:00Z","v":336,"vw":25.42},{"c":25.37,"h":25.37,"l":25.34,"n":8,"o":25.34,"t":"2026-10-21T08:45:00Z","v":3328,"vw":25.357957},{"c":25.1,"h":25.12,"l":25,"n":12,"o":25.07,"t":"2026-10-21T08:55:00Z","v":1668,"vw":25.084516},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-21T09:05:00Z","v":1015,"vw":25.1},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-21T09:10:00Z","v":650,"vw":25.64},{"c":25.38,"h":25.38,"l":25.37,"n":10,"o":25.38,"t":"2026-10-21T09:25:00Z","v":1641,"vw":25.37915},{"c":25.47,"h":25.47,"l":25.47,"n":4,"o":25.47,"t":"2026-10-21T09:30:00Z","v":300,"vw":25.47},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-10-21T09:35:00Z","v":400,"vw":25.47},{"c":25.33,"h":25.33,"l":25.3,"n":4,"o":25.3,"t":"2026-10-21T09:45:00Z","v":441,"vw":25.315},{"c":25.2,"h":25.3,"l":25.2,"n":7,"o":25.3,"t":"2026-10-21T10:05:00Z","v":558,"vw":25.242222},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-21T10:15:00Z","v":789,"vw":25.33},{"c":25.561,"h":25.561,"l":25.561,"n":1,"o":25.561,"t":"2026-10-21T10:25:00Z","v":500,"vw":25.561},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-21T10:30:00Z","v":100,"vw":25.5},{"c":25.56,"h":25.56,"l":25.56,"n":8,"o":25.56,"t":"2026-10-21T10:35:00Z","v":513,"vw":25.56},{"c":25.6,"h":25.6,"l":25.5325,"n":19,"o":25.59,"t":"2026-10-21T10:40:00Z","v":7252,"vw":25.590739},{"c":25.61,"h":25.67,"l":25.61,"n":4,"o":25.65,"t":"2026-10-21T10:45:00Z","v":1451,"vw":25.638897},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-21T10:55:00Z","v":300,"vw":25.58},{"c":25.8,"h":25.87,"l":25.67,"n":26,"o":25.67,"t":"2026-10-21T11:00:00Z","v":6764,"vw":25.782409},{"c":25.75,"h":25.769,"l":25.7,"n":14,"o":25.769,"t":"2026-10-21T11:05:00Z","v":1850,"vw":25.738159},{"c":25.75,"h":25.84,"l":25.75,"n":21,"o":25.84,"t":"2026-10-21T11:10:00Z","v":2444,"vw":25.789208},{"c":25.7115,"h":25.7115,"l":25.611,"n":12,"o":25.611,"t":"2026-10-21T11:15:00Z","v":2750,"vw":25.667008},{"c":25.8366,"h":25.88,"l":25.7,"n":27,"o":25.77,"t":"2026-10-21T11:20:00Z","v":4484,"vw":25.760465},{"c":25.82,"h":25.88,"l":25.7,"n":6,"o":25.77,"t":"2026-10-21T11:25:00Z","v":3301,"vw":25.748076},{"c":25.76,"h":25.8461,"l":25.76,"n":8,"o":25.8461,"t":"2026-10-21T11:30:00Z","v":790,"vw":25.830793},{"c":25.75,"h":25.8492,"l":25.75,"n":12,"o":25.79,"t":"2026-10-21T11:35:00Z","v":1100,"vw":25.804921},{"c":25.81,"h":25.815,"l":25.8,"n":8,"o":25.8,"t":"2026-10-21T11:40:00Z","v":1709,"vw":25.811523},{"c":25.88,"h":25.9261,"l":25.85,"n":17,"o":25.88,"t":"2026-10-21T11:45:00Z","v":3607,"vw":25.878509},{"c":26,"h":26,"l":25.9,"n":19,"o":25.9,"t":"2026-10-21T11:50:00Z","v":2552,"vw":25.979844},{"c":26.0323,"h":26.19,"l":26,"n":84,"o":26,"t":"2026-10-21T11:55:00Z","v":66875,"vw":26.019353},{"c":25.99,"h":26.15,"l":25.97,"n":28,"o":26.15,"t":"2026-10-21T12:00:00Z","v":2487,"vw":26.009353},{"c":26.3199,"h":26.3199,"l":26,"n":37,"o":26,"t":"2026-10-21T12:05:00Z","v":4465,"vw":26.158512},{"c":26.33,"h":26.4799,"l":26.32,"n":67,"o":26.32,"t":"2026-10-21T12:10:00Z","v":8131,"vw":26.390498},{"c":26.4623,"h":26.4623,"l":26.43,"n":40,"o":26.43,"t":"2026-10-21T12:15:00Z","v":4947,"vw":26.443461},{"c":26.5,"h":26.5,"l":26.43,"n":33,"o":26.46,"t":"2026-10-21T12:20:00Z","v":6695,"vw":26.45559},{"c":26.56,"h":26.56,"l":26.46,"n":36,"o":26.48,"t":"2026-10-21T12:25:00Z","v":3213,"vw":26.504673},{"c":26.4983,"h":26.5499,"l":26.4155,"n":16,"o":26.5499,"t":"2026-10-21T12:30:00Z","v":8984,"vw":26.487104},{"c":26.45,"h":26.5,"l":26.45,"n":11,"o":26.48,"t":"2026-10-21T12:35:00Z","v":2021,"vw":26.47751},{"c":26.46,"h":26.46,"l":26.3486,"n":18,"o":26.4,"t":"2026-10-21T12:40:00Z","v":3591,"vw":26.403468},{"c":26.33,"h":26.38,"l":26.3128,"n":22,"o":26.38,"t":"2026-10-21T12:45:00Z","v":4803,"vw":26.348765},{"c":26.39,"h":26.4159,"l":26.34,"n":28,"o":26.35,"t":"2026-10-21T12:50:00Z","v":3044,"vw":26.381033},{"c":26.3919,"h":26.51,"l":26.3901,"n":22,"o":26.51,"t":"2026-10-21T12:55:00Z","v":4495,"vw":26.477039},{"c":26.53,"h":26.55,"l":26.4,"n":51,"o":26.42,"t":"2026-10-21T13:00:00Z","v":4913,"vw":26.475532},{"c":26.5344,"h":26.669,"l":26.5,"n":43,"o":26.5,"t":"2026-10-21T13:05:00Z","v":6471,"vw":26.611384},{"c":26.309,"h":26.54,"l":26.01,"n":209,"o":26.54,"t":"2026-10-21T13:10:00Z","v":31173,"vw":26.356532},{"c":26.51,"h":26.51,"l":26.31,"n":60,"o":26.3179,"t":"2026-10-21T13:15:00Z","v":11264,"vw":26.351395},{"c":26.6501,"h":26.75,"l":26.5,"n":35,"o":26.5,"t":"2026-10-21T13:20:00Z","v":6395,"vw":26.588852},{"c":26.78,"h":26.8,"l":26.5,"n":52,"o":26.6567,"t":"2026-10-21T13:25:00Z","v":3441,"vw":26.653419},{"c":26.9355,"h":27.27,"l":26.52,"n":661,"o":26.9,"t":"2026-10-21T13:30:00Z","v":158111,"vw":26.953923},{"c":26.575,"h":27.0999,"l":26.1,"n":525,"o":26.9,"t":"2026-10-21T13:35:00Z","v":113108,"vw":26.487439},{"c":25.47,"h":26.5,"l":25.2,"n":510,"o":26.5,"t":"2026-10-21T13:40:00Z","v":86669,"vw":25.676942},{"c":25.8983,"h":26.0299,"l":25.41,"n":294,"o":25.42,"t":"2026-10-21T13:45:00Z","v":61447,"vw":25.820976},{"c":25.58,"h":25.81,"l":25.31,"n":231,"o":25.78,"t":"2026-10-21T13:50:00Z","v":44467,"vw":25.570939},{"c":25.54,"h":25.69,"l":25.4,"n":132,"o":25.58,"t":"2026-10-21T13:55:00Z","v":13221,"vw":25.553922},{"c":25.65,"h":25.945,"l":25.4,"n":201,"o":25.4,"t":"2026-10-21T14:00:00Z","v":22103,"vw":25.705632},{"c":25.51,"h":25.745,"l":25.36,"n":130,"o":25.6471,"t":"2026-10-21T14:05:00Z","v":25503,"vw":25.557542},{"c":25.48,"h":25.5599,"l":25.3519,"n":74,"o":25.55,"t":"2026-10-21T14:10:00Z","v":18670,"vw":25.439073},{"c":25.635,"h":25.67,"l":25.39,"n":86,"o":25.48,"t":"2026-10-21T14:15:00Z","v":16012,"vw":25.537272},{"c":25.8,"h":25.8,"l":25.465,"n":129,"o":25.6,"t":"2026-10-21T14:20:00Z","v":14518,"vw":25.617828},{"c":25.8,"h":25.8,"l":25.675,"n":83,"o":25.695,"t":"2026-10-21T14:25:00Z","v":19521,"vw":25.753197},{"c":26.0499,"h":26.05,"l":25.7807,"n":168,"o":25.7807,"t":"2026-10-21T14:30:00Z","v":41021,"vw":25.984178},{"c":25.57,"h":26.07,"l":25.57,"n":153,"o":26.05,"t":"2026-10-21T14:35:00Z","v":43488,"vw":25.798425},{"c":25.7,"h":25.78,"l":25.57,"n":59,"o":25.675,"t":"2026-10-21T14:40:00Z","v":5021,"vw":25.6898},{"c":26,"h":26.04,"l":25.7205,"n":82,"o":25.7205,"t":"2026-10-21T14:45:00Z","v":9617,"vw":25.935545},{"c":26.1011,"h":26.19,"l":25.93,"n":106,"o":26,"t":"2026-10-21T14:50:00Z","v":16693,"vw":26.065585},{"c":25.98,"h":26.14,"l":25.93,"n":101,"o":26.04,"t":"2026-10-21T14:55:00Z","v":21086,"vw":26.046705},{"c":25.89,"h":26.08,"l":25.78,"n":68,"o":26.0699,"t":"2026-10-21T15:00:00Z","v":7235,"vw":25.93355},{"c":25.8,"h":25.99,"l":25.73,"n":51,"o":25.97,"t":"2026-10-21T15:05:00Z","v":3754,"vw":25.853663},{"c":25.7001,"h":25.82,"l":25.7,"n":40,"o":25.79,"t":"2026-10-21T15:10:00Z","v":3520,"vw":25.756167},{"c":25.64,"h":25.81,"l":25.64,"n":40,"o":25.7612,"t":"2026-10-21T15:15:00Z","v":4642,"vw":25.728844},{"c":25.5,"h":25.6,"l":25.36,"n":120,"o":25.6,"t":"2026-10-21T15:20:00Z","v":13106,"vw":25.495639},{"c":25.44,"h":25.49,"l":25.351,"n":97,"o":25.4,"t":"2026-10-21T15:25:00Z","v":9292,"vw":25.415551},{"c":25.34,"h":25.41,"l":25.2402,"n":106,"o":25.35,"t":"2026-10-21T15:30:00Z","v":16120,"vw":25.307811},{"c":25.35,"h":25.375,"l":25.3,"n":56,"o":25.3,"t":"2026-10-21T15:35:00Z","v":7817,"vw":25.353381},{"c":25.45,"h":25.45,"l":25.34,"n":47,"o":25.35,"t":"2026-10-21T15:40:00Z","v":6045,"vw":25.385552},{"c":25.575,"h":25.6,"l":25.45,"n":59,"o":25.5,"t":"2026-10-21T15:45:00Z","v":13366,"vw":25.53336},{"c":25.455,"h":25.65,"l":25.455,"n":62,"o":25.64,"t":"2026-10-21T15:50:00Z","v":9773,"vw":25.579287},{"c":25.465,"h":25.485,"l":25.45,"n":17,"o":25.48,"t":"2026-10-21T15:55:00Z","v":9048,"vw":25.464832},{"c":25.49,"h":25.49,"l":25.36,"n":62,"o":25.39,"t":"2026-10-21T16:00:00Z","v":22299,"vw":25.486787},{"c":25.41,"h":25.53,"l":25.39,"n":22,"o":25.475,"t":"2026-10-21T16:05:00Z","v":6799,"vw":25.450923},{"c":25.5,"h":25.54,"l":25.405,"n":48,"o":25.41,"t":"2026-10-21T16:10:00Z","v":5839,"vw":25.478234},{"c":25.355,"h":25.529,"l":25.31,"n":23,"o":25.475,"t":"2026-10-21T16:15:00Z","v":4382,"vw":25.403807},{"c":25.3,"h":25.4,"l":25.29,"n":32,"o":25.3671,"t":"2026-10-21T16:20:00Z","v":16685,"vw":25.318913},{"c":25.26,"h":25.3374,"l":25.1805,"n":68,"o":25.325,"t":"2026-10-21T16:25:00Z","v":30262,"vw":25.262065},{"c":25.23,"h":25.3313,"l":25.23,"n":32,"o":25.325,"t":"2026-10-21T16:30:00Z","v":6679,"vw":25.285995},{"c":25.51,"h":25.53,"l":25.22,"n":68,"o":25.25,"t":"2026-10-21T16:35:00Z","v":6501,"vw":25.338862},{"c":25.35,"h":25.56,"l":25.32,"n":32,"o":25.55,"t":"2026-10-21T16:40:00Z","v":4016,"vw":25.410081},{"c":25.4,"h":25.4499,"l":25.38,"n":15,"o":25.38,"t":"2026-10-21T16:45:00Z","v":1185,"vw":25.41002},{"c":25.55,"h":25.58,"l":25.4,"n":56,"o":25.415,"t":"2026-10-21T16:50:00Z","v":29008,"vw":25.417437},{"c":25.42,"h":25.47,"l":25.41,"n":25,"o":25.436,"t":"2026-10-21T16:55:00Z","v":2723,"vw":25.437248},{"c":25.4,"h":25.45,"l":25.36,"n":19,"o":25.43,"t":"2026-10-21T17:00:00Z","v":6152,"vw":25.40445},{"c":25.405,"h":25.46,"l":25.405,"n":36,"o":25.42,"t":"2026-10-21T17:05:00Z","v":7766,"vw":25.426217},{"c":25.4,"h":25.44,"l":25.365,"n":20,"o":25.365,"t":"2026-10-21T17:10:00Z","v":4635,"vw":25.389494},{"c":25.52,"h":25.52,"l":25.35,"n":36,"o":25.35,"t":"2026-10-21T17:15:00Z","v":13144,"vw":25.447483},{"c":25.62,"h":25.7,"l":25.58,"n":56,"o":25.6,"t":"2026-10-21T17:20:00Z","v":10237,"vw":25.663314},{"c":25.57,"h":25.59,"l":25.55,"n":13,"o":25.55,"t":"2026-10-21T17:25:00Z","v":3115,"vw":25.572776},{"c":25.585,"h":25.6,"l":25.58,"n":18,"o":25.58,"t":"2026-10-21T17:30:00Z","v":2155,"vw":25.586},{"c":25.47,"h":25.59,"l":25.47,"n":15,"o":25.58,"t":"2026-10-21T17:35:00Z","v":1838,"vw":25.549721},{"c":25.49,"h":25.49,"l":25.49,"n":5,"o":25.49,"t":"2026-10-21T17:40:00Z","v":491,"vw":25.49},{"c":25.49,"h":25.5,"l":25.42,"n":48,"o":25.48,"t":"2026-10-21T17:45:00Z","v":3667,"vw":25.467127},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-21T17:50:00Z","v":120,"vw":25.53},{"c":25.58,"h":25.62,"l":25.5305,"n":43,"o":25.59,"t":"2026-10-21T17:55:00Z","v":4491,"vw":25.595452},{"c":25.49,"h":25.6037,"l":25.4806,"n":50,"o":25.53,"t":"2026-10-21T18:00:00Z","v":14952,"vw":25.580689},{"c":25.52,"h":25.59,"l":25.51,"n":121,"o":25.535,"t":"2026-10-21T18:05:00Z","v":28271,"vw":25.566195},{"c":25.54,"h":25.579,"l":25.54,"n":34,"o":25.55,"t":"2026-10-21T18:10:00Z","v":2798,"vw":25.553381},{"c":25.555,"h":25.6395,"l":25.555,"n":31,"o":25.5795,"t":"2026-10-21T18:15:00Z","v":4204,"vw":25.59102},{"c":25.37,"h":25.609,"l":25.37,"n":34,"o":25.56,"t":"2026-10-21T18:20:00Z","v":6477,"vw":25.490689},{"c":25.56,"h":25.6,"l":25.515,"n":23,"o":25.55,"t":"2026-10-21T18:25:00Z","v":4548,"vw":25.533259},{"c":25.6499,"h":25.675,"l":25.54,"n":30,"o":25.56,"t":"2026-10-21T18:30:00Z","v":24082,"vw":25.64161},{"c":25.5035,"h":25.5035,"l":25.5035,"n":2,"o":25.5035,"t":"2026-10-21T18:35:00Z","v":112,"vw":25.5035},{"c":25.69,"h":25.75,"l":25.505,"n":54,"o":25.505,"t":"2026-10-21T18:40:00Z","v":5951,"vw":25.638157},{"c":25.5813,"h":25.6651,"l":25.575,"n":24,"o":25.6651,"t":"2026-10-21T18:45:00Z","v":3870,"vw":25.608617},{"c":25.505,"h":25.56,"l":25.4,"n":50,"o":25.55,"t":"2026-10-21T18:50:00Z","v":7185,"vw":25.448626},{"c":25.38,"h":25.52,"l":25.38,"n":29,"o":25.52,"t":"2026-10-21T18:55:00Z","v":1473,"vw":25.458223},{"c":25.52,"h":25.52,"l":25.3,"n":46,"o":25.34,"t":"2026-10-21T19:00:00Z","v":6014,"vw":25.39642},{"c":25.465,"h":25.54,"l":25.465,"n":14,"o":25.495,"t":"2026-10-21T19:05:00Z","v":538,"vw":25.5075},{"c":25.53,"h":25.53,"l":25.44,"n":30,"o":25.5,"t":"2026-10-21T19:10:00Z","v":1683,"vw":25.492079},{"c":25.6,"h":25.69,"l":25.545,"n":32,"o":25.55,"t":"2026-10-21T19:15:00Z","v":4941,"vw":25.642911},{"c":25.6,"h":25.6638,"l":25.6,"n":16,"o":25.6638,"t":"2026-10-21T19:20:00Z","v":3678,"vw":25.624241},{"c":25.82,"h":25.82,"l":25.617,"n":40,"o":25.63,"t":"2026-10-21T19:25:00Z","v":5428,"vw":25.72436},{"c":25.89,"h":25.93,"l":25.77,"n":75,"o":25.805,"t":"2026-10-21T19:30:00Z","v":15802,"vw":25.867382},{"c":25.91,"h":25.94,"l":25.85,"n":49,"o":25.92,"t":"2026-10-21T19:35:00Z","v":9818,"vw":25.890126},{"c":25.95,"h":25.95,"l":25.82,"n":51,"o":25.9,"t":"2026-10-21T19:40:00Z","v":13854,"vw":25.888931},{"c":25.95,"h":25.98,"l":25.8873,"n":66,"o":25.95,"t":"2026-10-21T19:45:00Z","v":14899,"vw":25.936438},{"c":25.81,"h":25.91,"l":25.745,"n":76,"o":25.91,"t":"2026-10-21T19:50:00Z","v":13540,"vw":25.816181},{"c":25.76,"h":25.8926,"l":25.69,"n":114,"o":25.8926,"t":"2026-10-21T19:55:00Z","v":19076,"vw":25.746342},{"c":25.66,"h":25.66,"l":25.57,"n":30,"o":25.66,"t":"2026-10-21T20:00:00Z","v":3082,"vw":25.651472},{"c":25.8,"h":25.8,"l":25.8,"n":6,"o":25.8,"t":"2026-10-21T20:05:00Z","v":641,"vw":25.8},{"c":25.75,"h":25.75,"l":25.67,"n":3,"o":25.75,"t":"2026-10-21T20:15:00Z","v":920,"vw":25.728261},{"c":25.85,"h":25.85,"l":25.77,"n":7,"o":25.77,"t":"2026-10-21T20:20:00Z","v":1405,"vw":25.779286},{"c":25.85,"h":25.85,"l":25.85,"n":3,"o":25.85,"t":"2026-10-21T20:25:00Z","v":110,"vw":25.85},{"c":25.92,"h":25.92,"l":25.92,"n":5,"o":25.92,"t":"2026-10-21T20:35:00Z","v":685,"vw":25.92},{"c":26,"h":26,"l":25.93,"n":15,"o":25.93,"t":"2026-10-21T20:40:00Z","v":3113,"vw":25.969027},{"c":25.99,"h":25.99,"l":25.99,"n":4,"o":25.99,"t":"2026-10-21T20:45:00Z","v":632,"vw":25.99},{"c":26.1,"h":26.1,"l":26,"n":9,"o":26,"t":"2026-10-21T20:50:00Z","v":962,"vw":26.024796},{"c":25.96,"h":25.96,"l":25.96,"n":2,"o":25.96,"t":"2026-10-21T20:55:00Z","v":210,"vw":25.96},{"c":25.84,"h":25.9,"l":25.84,"n":14,"o":25.9,"t":"2026-10-21T21:00:00Z","v":2125,"vw":25.865318},{"c":25.8,"h":25.85,"l":25.8,"n":7,"o":25.85,"t":"2026-10-21T21:05:00Z","v":466,"vw":25.814493},{"c":25.89,"h":25.89,"l":25.801,"n":24,"o":25.82,"t":"2026-10-21T21:10:00Z","v":3517,"vw":25.846174},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-21T21:25:00Z","v":140,"vw":25.8},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-21T21:40:00Z","v":219,"vw":25.84},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-21T21:45:00Z","v":1000,"vw":25.8},{"c":25.56,"h":25.66,"l":25.56,"n":24,"o":25.66,"t":"2026-10-21T22:00:00Z","v":930,"vw":25.613846},{"c":25.63,"h":25.63,"l":25.63,"n":8,"o":25.63,"t":"2026-10-21T22:05:00Z","v":620,"vw":25.63},{"c":25.3713,"h":25.3713,"l":25.3713,"n":1,"o":25.3713,"t":"2026-10-21T22:10:00Z","v":150,"vw":25.3713},{"c":25.3,"h":25.32,"l":25.3,"n":8,"o":25.32,"t":"2026-10-21T22:20:00Z","v":1150,"vw":25.308421},{"c":25.1639,"h":25.2,"l":25.12,"n":11,"o":25.2,"t":"2026-10-21T22:25:00Z","v":720,"vw":25.164135},{"c":25.23,"h":25.35,"l":25.23,"n":15,"o":25.33,"t":"2026-10-21T22:30:00Z","v":2477,"vw":25.274637},{"c":25.21,"h":25.3,"l":25.21,"n":14,"o":25.22,"t":"2026-10-21T22:35:00Z","v":3515,"vw":25.222949},{"c":25.1737,"h":25.19,"l":25.13,"n":6,"o":25.19,"t":"2026-10-21T22:45:00Z","v":1850,"vw":25.149053},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-21T22:50:00Z","v":175,"vw":25.18},{"c":25.35,"h":25.35,"l":25.35,"n":6,"o":25.35,"t":"2026-10-21T22:55:00Z","v":462,"vw":25.35},{"c":25.187,"h":25.211,"l":25.187,"n":2,"o":25.211,"t":"2026-10-21T23:00:00Z","v":600,"vw":25.199},{"c":25.029,"h":25.04,"l":25.02,"n":48,"o":25.04,"t":"2026-10-21T23:15:00Z","v":6138,"vw":25.036191},{"c":24.93,"h":25,"l":24.93,"n":22,"o":25,"t":"2026-10-21T23:20:00Z","v":1117,"vw":24.96036},{"c":24.84,"h":24.84,"l":24.84,"n":3,"o":24.84,"t":"2026-10-21T23:25:00Z","v":232,"vw":24.84},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-10-21T23:40:00Z","v":108,"vw":24.8},{"c":24.8,"h":24.89,"l":24.8,"n":8,"o":24.89,"t":"2026-10-21T23:45:00Z","v":325,"vw":24.858531},{"c":24.72,"h":24.84,"l":24.72,"n":9,"o":24.84,"t":"2026-10-21T23:50:00Z","v":570,"vw":24.759048},{"c":24.65,"h":24.72,"l":24.5132,"n":49,"o":24.72,"t":"2026-10-21T23:55:00Z","v":7249,"vw":24.574336},{"c":23.42,"h":24.06,"l":23.18,"n":114,"o":23.5,"t":"2026-10-22T08:00:00Z","v":15082,"vw":23.607103},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-22T08:05:00Z","v":300,"vw":23.25},{"c":23.35,"h":23.35,"l":23.33,"n":4,"o":23.33,"t":"2026-10-22T08:20:00Z","v":358,"vw":23.335764},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-22T08:30:00Z","v":300,"vw":23.44},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-22T08:35:00Z","v":100,"vw":23.47},{"c":23.7,"h":23.7,"l":23.6,"n":3,"o":23.6,"t":"2026-10-22T08:45:00Z","v":1324,"vw":23.607553},{"c":23.37,"h":23.37,"l":23.35,"n":3,"o":23.35,"t":"2026-10-22T08:55:00Z","v":320,"vw":23.363333},{"c":23.5,"h":23.7,"l":23.49,"n":5,"o":23.7,"t":"2026-10-22T09:00:00Z","v":325,"vw":23.563333},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-22T09:05:00Z","v":300,"vw":23.53},{"c":23.51,"h":23.51,"l":23.5009,"n":3,"o":23.5009,"t":"2026-10-22T09:10:00Z","v":451,"vw":23.50796},{"c":23.48,"h":23.53,"l":23.47,"n":20,"o":23.53,"t":"2026-10-22T09:15:00Z","v":3036,"vw":23.5204},{"c":23.4,"h":23.45,"l":23.4,"n":13,"o":23.45,"t":"2026-10-22T09:20:00Z","v":1154,"vw":23.418511},{"c":23.3,"h":23.48,"l":23.3,"n":5,"o":23.48,"t":"2026-10-22T09:40:00Z","v":301,"vw":23.39},{"c":23.4,"h":23.4,"l":23.39,"n":7,"o":23.39,"t":"2026-10-22T09:45:00Z","v":815,"vw":23.397143},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-22T09:55:00Z","v":131,"vw":23.41},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-22T10:05:00Z","v":101,"vw":23.5},{"c":23.61,"h":23.61,"l":23.57,"n":4,"o":23.57,"t":"2026-10-22T10:25:00Z","v":650,"vw":23.583333},{"c":23.66,"h":23.66,"l":23.65,"n":4,"o":23.65,"t":"2026-10-22T10:30:00Z","v":535,"vw":23.657826},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-10-22T10:45:00Z","v":203,"vw":23.81},{"c":23.7,"h":23.7,"l":23.56,"n":24,"o":23.69,"t":"2026-10-22T11:00:00Z","v":5402,"vw":23.595103},{"c":23.5001,"h":23.6,"l":23.5001,"n":2,"o":23.6,"t":"2026-10-22T11:05:00Z","v":5500,"vw":23.509182},{"c":23.78,"h":23.78,"l":23.61,"n":12,"o":23.61,"t":"2026-10-22T11:10:00Z","v":1117,"vw":23.691},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-22T11:15:00Z","v":1030,"vw":23.6},{"c":23.61,"h":23.653,"l":23.53,"n":8,"o":23.53,"t":"2026-10-22T11:20:00Z","v":2177,"vw":23.593261},{"c":23.8,"h":23.8,"l":23.56,"n":14,"o":23.8,"t":"2026-10-22T11:25:00Z","v":1817,"vw":23.714536},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-22T11:30:00Z","v":500,"vw":23.8},{"c":23.79,"h":23.79,"l":23.79,"n":2,"o":23.79,"t":"2026-10-22T11:35:00Z","v":280,"vw":23.79},{"c":23.64,"h":23.6632,"l":23.64,"n":4,"o":23.6632,"t":"2026-10-22T11:45:00Z","v":1541,"vw":23.655467},{"c":23.7,"h":23.73,"l":23.7,"n":7,"o":23.72,"t":"2026-10-22T11:50:00Z","v":633,"vw":23.714545},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-10-22T11:55:00Z","v":265,"vw":23.62},{"c":23.4082,"h":23.61,"l":23.39,"n":40,"o":23.61,"t":"2026-10-22T12:00:00Z","v":6929,"vw":23.498939},{"c":23.4,"h":23.4,"l":23.4,"n":6,"o":23.4,"t":"2026-10-22T12:05:00Z","v":765,"vw":23.4},{"c":23.2,"h":23.46,"l":23.2,"n":41,"o":23.46,"t":"2026-10-22T12:10:00Z","v":4007,"vw":23.335926},{"c":23.1501,"h":23.2861,"l":23.1501,"n":4,"o":23.2861,"t":"2026-10-22T12:15:00Z","v":842,"vw":23.235959},{"c":23.25,"h":23.33,"l":23.25,"n":19,"o":23.3098,"t":"2026-10-22T12:20:00Z","v":3582,"vw":23.300064},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-10-22T12:25:00Z","v":480,"vw":23.22},{"c":23.2,"h":23.2,"l":23.2,"n":10,"o":23.2,"t":"2026-10-22T12:30:00Z","v":12050,"vw":23.2},{"c":23.19,"h":23.2764,"l":23.15,"n":25,"o":23.2764,"t":"2026-10-22T12:35:00Z","v":3797,"vw":23.216001},{"c":23.13,"h":23.13,"l":23,"n":92,"o":23.03,"t":"2026-10-22T12:40:00Z","v":47669,"vw":23.002359},{"c":23.13,"h":23.2786,"l":23.11,"n":19,"o":23.2,"t":"2026-10-22T12:45:00Z","v":19731,"vw":23.271607},{"c":23.02,"h":23.1,"l":23.02,"n":10,"o":23.1,"t":"2026-10-22T12:50:00Z","v":6926,"vw":23.026222},{"c":22.92,"h":23.1554,"l":22.92,"n":28,"o":23.1554,"t":"2026-10-22T12:55:00Z","v":16512,"vw":23.011386},{"c":22.94,"h":23,"l":22.9,"n":27,"o":22.96,"t":"2026-10-22T13:00:00Z","v":3514,"vw":22.963026},{"c":22.6643,"h":22.85,"l":22.6643,"n":30,"o":22.85,"t":"2026-10-22T13:05:00Z","v":2321,"vw":22.751235},{"c":22.6929,"h":22.82,"l":22.5,"n":61,"o":22.65,"t":"2026-10-22T13:10:00Z","v":4698,"vw":22.620066},{"c":22.7155,"h":22.7155,"l":22.6394,"n":5,"o":22.6394,"t":"2026-10-22T13:15:00Z","v":2580,"vw":22.654626},{"c":22.8,"h":22.81,"l":22.78,"n":38,"o":22.7893,"t":"2026-10-22T13:20:00Z","v":4519,"vw":22.805947},{"c":22.98,"h":22.98,"l":22.94,"n":20,"o":22.94,"t":"2026-10-22T13:25:00Z","v":2197,"vw":22.97052},{"c":23.48,"h":23.67,"l":22.82,"n":278,"o":22.87,"t":"2026-10-22T13:30:00Z","v":51487,"vw":23.071078},{"c":23.97,"h":23.98,"l":23.15,"n":205,"o":23.535,"t":"2026-10-22T13:35:00Z","v":39665,"vw":23.679556},{"c":23.72,"h":23.87,"l":23.38,"n":115,"o":23.8496,"t":"2026-10-22T13:40:00Z","v":18253,"vw":23.705631},{"c":23.7213,"h":23.7213,"l":23.36,"n":88,"o":23.72,"t":"2026-10-22T13:45:00Z","v":13072,"vw":23.49219},{"c":23.92,"h":23.92,"l":23.52,"n":101,"o":23.645,"t":"2026-10-22T13:50:00Z","v":18206,"vw":23.644837},{"c":23.73,"h":24,"l":23.73,"n":120,"o":23.98,"t":"2026-10-22T13:55:00Z","v":18153,"vw":23.948449},{"c":24.24,"h":24.33,"l":23.75,"n":87,"o":23.77,"t":"2026-10-22T14:00:00Z","v":24859,"vw":24.199221},{"c":23.6,"h":24.2833,"l":23.56,"n":134,"o":24.08,"t":"2026-10-22T14:05:00Z","v":39044,"vw":23.934962},{"c":23.19,"h":23.56,"l":23.05,"n":92,"o":23.56,"t":"2026-10-22T14:10:00Z","v":21531,"vw":23.280161},{"c":23.07,"h":23.1606,"l":22.97,"n":135,"o":23.13,"t":"2026-10-22T14:15:00Z","v":15807,"vw":23.064494},{"c":22.59,"h":23.07,"l":22.59,"n":188,"o":23.05,"t":"2026-10-22T14:20:00Z","v":25372,"vw":22.90391},{"c":22.2806,"h":22.62,"l":22.25,"n":204,"o":22.59,"t":"2026-10-22T14:25:00Z","v":33870,"vw":22.399043},{"c":22.21,"h":22.33,"l":22.1,"n":148,"o":22.33,"t":"2026-10-22T14:30:00Z","v":10090,"vw":22.190856},{"c":22.3,"h":22.3627,"l":22.15,"n":113,"o":22.26,"t":"2026-10-22T14:35:00Z","v":27096,"vw":22.262496},{"c":22.33,"h":22.445,"l":22.3,"n":101,"o":22.35,"t":"2026-10-22T14:40:00Z","v":14741,"vw":22.325298},{"c":22.1,"h":22.3,"l":21.9834,"n":199,"o":22.3,"t":"2026-10-22T14:45:00Z","v":30791,"vw":22.086186},{"c":22.0201,"h":22.1815,"l":22,"n":55,"o":22.135,"t":"2026-10-22T14:50:00Z","v":5623,"vw":22.08233},{"c":22.19,"h":22.19,"l":21.98,"n":74,"o":22.13,"t":"2026-10-22T14:55:00Z","v":9444,"vw":22.053769},{"c":22.1086,"h":22.31,"l":22.1086,"n":91,"o":22.2,"t":"2026-10-22T15:00:00Z","v":15001,"vw":22.208651},{"c":21.85,"h":22.0382,"l":21.8,"n":86,"o":21.985,"t":"2026-10-22T15:05:00Z","v":14673,"vw":21.86072},{"c":21.775,"h":21.84,"l":21.63,"n":97,"o":21.84,"t":"2026-10-22T15:10:00Z","v":8120,"vw":21.750529},{"c":22.0769,"h":22.1202,"l":21.74,"n":65,"o":21.77,"t":"2026-10-22T15:15:00Z","v":8016,"vw":21.983328},{"c":22.24,"h":22.28,"l":22.1,"n":95,"o":22.1,"t":"2026-10-22T15:20:00Z","v":8093,"vw":22.217461},{"c":22,"h":22.2288,"l":22,"n":65,"o":22.22,"t":"2026-10-22T15:25:00Z","v":7348,"vw":22.134679},{"c":21.89,"h":22.015,"l":21.89,"n":67,"o":22.015,"t":"2026-10-22T15:30:00Z","v":5428,"vw":21.967283},{"c":21.95,"h":22,"l":21.95,"n":33,"o":21.97,"t":"2026-10-22T15:35:00Z","v":1878,"vw":21.956154},{"c":22.075,"h":22.09,"l":21.77,"n":80,"o":22.0099,"t":"2026-10-22T15:40:00Z","v":11818,"vw":21.940623},{"c":22.01,"h":22.15,"l":21.94,"n":168,"o":22.1,"t":"2026-10-22T15:45:00Z","v":47961,"vw":21.967203},{"c":22.3,"h":22.3,"l":22,"n":73,"o":22.015,"t":"2026-10-22T15:50:00Z","v":6606,"vw":22.078149},{"c":22.3268,"h":22.46,"l":22.3,"n":45,"o":22.3,"t":"2026-10-22T15:55:00Z","v":15868,"vw":22.387174},{"c":22.46,"h":22.5,"l":22.42,"n":62,"o":22.42,"t":"2026-10-22T16:00:00Z","v":6937,"vw":22.466067},{"c":22.54,"h":22.54,"l":22.38,"n":19,"o":22.4,"t":"2026-10-22T16:05:00Z","v":1800,"vw":22.428214},{"c":22.39,"h":22.5599,"l":22.39,"n":29,"o":22.5599,"t":"2026-10-22T16:10:00Z","v":5925,"vw":22.497197},{"c":22.4049,"h":22.49,"l":22.3984,"n":12,"o":22.42,"t":"2026-10-22T16:15:00Z","v":1010,"vw":22.43281},{"c":22.5,"h":22.5861,"l":22.5,"n":45,"o":22.5,"t":"2026-10-22T16:20:00Z","v":4975,"vw":22.534235},{"c":22.46,"h":22.6044,"l":22.46,"n":36,"o":22.5941,"t":"2026-10-22T16:25:00Z","v":8790,"vw":22.562646},{"c":22.26,"h":22.4,"l":22.25,"n":40,"o":22.4,"t":"2026-10-22T16:30:00Z","v":6049,"vw":22.372102},{"c":22.38,"h":22.38,"l":22.2301,"n":11,"o":22.26,"t":"2026-10-22T16:35:00Z","v":979,"vw":22.27204},{"c":22.2,"h":22.4299,"l":22.2,"n":25,"o":22.4299,"t":"2026-10-22T16:40:00Z","v":3036,"vw":22.279016},{"c":22.06,"h":22.2,"l":22.06,"n":55,"o":22.2,"t":"2026-10-22T16:45:00Z","v":6602,"vw":22.085995},{"c":22.1684,"h":22.1684,"l":22.02,"n":49,"o":22.085,"t":"2026-10-22T16:50:00Z","v":5930,"vw":22.10354},{"c":22.17,"h":22.1746,"l":22.13,"n":19,"o":22.16,"t":"2026-10-22T16:55:00Z","v":2478,"vw":22.166752},{"c":22.03,"h":22.16,"l":22.02,"n":25,"o":22.14,"t":"2026-10-22T17:00:00Z","v":3285,"vw":22.09264},{"c":22.1,"h":22.105,"l":22.02,"n":24,"o":22.0301,"t":"2026-10-22T17:05:00Z","v":2434,"vw":22.092925},{"c":22.175,"h":22.2012,"l":22.0801,"n":18,"o":22.2012,"t":"2026-10-22T17:10:00Z","v":2429,"vw":22.119606},{"c":22.235,"h":22.339,"l":22.19,"n":30,"o":22.25,"t":"2026-10-22T17:15:00Z","v":17577,"vw":22.241283},{"c":22.26,"h":22.26,"l":22.26,"n":7,"o":22.26,"t":"2026-10-22T17:20:00Z","v":159,"vw":22.26},{"c":22.2863,"h":22.38,"l":22.2863,"n":20,"o":22.34,"t":"2026-10-22T17:25:00Z","v":4443,"vw":22.322279},{"c":22.3997,"h":22.3997,"l":22.24,"n":26,"o":22.24,"t":"2026-10-22T17:30:00Z","v":3012,"vw":22.340894},{"c":22.2,"h":22.28,"l":22.18,"n":25,"o":22.2718,"t":"2026-10-22T17:35:00Z","v":2970,"vw":22.253561},{"c":22.17,"h":22.2011,"l":22.1301,"n":17,"o":22.175,"t":"2026-10-22T17:40:00Z","v":4066,"vw":22.167793},{"c":22.18,"h":22.18,"l":22.0701,"n":45,"o":22.16,"t":"2026-10-22T17:45:00Z","v":11555,"vw":22.135443},{"c":22.17,"h":22.17,"l":22.06,"n":46,"o":22.12,"t":"2026-10-22T17:50:00Z","v":11344,"vw":22.125064},{"c":22.07,"h":22.2074,"l":22.07,"n":30,"o":22.185,"t":"2026-10-22T17:55:00Z","v":2944,"vw":22.109673},{"c":21.9329,"h":22.065,"l":21.84,"n":79,"o":22.065,"t":"2026-10-22T18:00:00Z","v":6221,"vw":21.997321},{"c":22.02,"h":22.03,"l":21.8501,"n":39,"o":21.8501,"t":"2026-10-22T18:05:00Z","v":9024,"vw":21.988382},{"c":22.145,"h":22.145,"l":22.02,"n":14,"o":22.02,"t":"2026-10-22T18:10:00Z","v":1012,"vw":22.076035},{"c":22.08,"h":22.1766,"l":22.005,"n":31,"o":22.07,"t":"2026-10-22T18:15:00Z","v":4508,"vw":22.094186},{"c":22.1725,"h":22.1725,"l":22.1001,"n":7,"o":22.1001,"t":"2026-10-22T18:20:00Z","v":435,"vw":22.120786},{"c":22.07,"h":22.0901,"l":22,"n":15,"o":22.0901,"t":"2026-10-22T18:25:00Z","v":5603,"vw":22.050551},{"c":21.975,"h":21.975,"l":21.9,"n":24,"o":21.9,"t":"2026-10-22T18:30:00Z","v":3266,"vw":21.928438},{"c":22.01,"h":22.029,"l":22,"n":10,"o":22.0199,"t":"2026-10-22T18:35:00Z","v":2451,"vw":22.013671},{"c":22.1388,"h":22.1388,"l":21.99,"n":50,"o":22,"t":"2026-10-22T18:40:00Z","v":2939,"vw":22.059721},{"c":21.87,"h":22.1075,"l":21.86,"n":47,"o":22.07,"t":"2026-10-22T18:45:00Z","v":10466,"vw":22.013674},{"c":21.84,"h":21.89,"l":21.835,"n":36,"o":21.86,"t":"2026-10-22T18:50:00Z","v":5873,"vw":21.851346},{"c":21.8002,"h":21.9,"l":21.8,"n":70,"o":21.89,"t":"2026-10-22T18:55:00Z","v":5394,"vw":21.864317},{"c":21.69,"h":21.8,"l":21.54,"n":85,"o":21.8,"t":"2026-10-22T19:00:00Z","v":10931,"vw":21.615367},{"c":21.7312,"h":21.7668,"l":21.5901,"n":51,"o":21.69,"t":"2026-10-22T19:05:00Z","v":4234,"vw":21.70362},{"c":21.875,"h":21.875,"l":21.715,"n":14,"o":21.715,"t":"2026-10-22T19:10:00Z","v":1811,"vw":21.815568},{"c":21.75,"h":21.8,"l":21.69,"n":33,"o":21.78,"t":"2026-10-22T19:15:00Z","v":2865,"vw":21.749657},{"c":21.87,"h":21.87,"l":21.7,"n":44,"o":21.7827,"t":"2026-10-22T19:20:00Z","v":5824,"vw":21.817605},{"c":21.95,"h":21.95,"l":21.7301,"n":41,"o":21.88,"t":"2026-10-22T19:25:00Z","v":6208,"vw":21.859923},{"c":21.73,"h":21.9599,"l":21.73,"n":30,"o":21.9599,"t":"2026-10-22T19:30:00Z","v":1278,"vw":21.854115},{"c":21.82,"h":21.89,"l":21.66,"n":44,"o":21.76,"t":"2026-10-22T19:35:00Z","v":12688,"vw":21.777646},{"c":21.8599,"h":21.86,"l":21.6514,"n":35,"o":21.82,"t":"2026-10-22T19:40:00Z","v":4218,"vw":21.799745},{"c":21.825,"h":21.8599,"l":21.7401,"n":48,"o":21.7401,"t":"2026-10-22T19:45:00Z","v":9758,"vw":21.776088},{"c":22.1099,"h":22.2899,"l":21.84,"n":131,"o":21.8543,"t":"2026-10-22T19:50:00Z","v":30451,"vw":22.065083},{"c":22.22,"h":22.25,"l":21.9801,"n":133,"o":22.09,"t":"2026-10-22T19:55:00Z","v":30433,"vw":22.095357},{"c":22.35,"h":22.4,"l":22.09,"n":37,"o":22.23,"t":"2026-10-22T20:00:00Z","v":5708,"vw":22.257241},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-22T20:10:00Z","v":100,"vw":22.25},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-10-22T20:15:00Z","v":270,"vw":22.28},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-22T20:20:00Z","v":268,"vw":22.22},{"c":22.1078,"h":22.1884,"l":22.09,"n":10,"o":22.09,"t":"2026-10-22T20:25:00Z","v":3346,"vw":22.100161},{"c":22.091,"h":22.091,"l":22.091,"n":1,"o":22.091,"t":"2026-10-22T20:30:00Z","v":200,"vw":22.091},{"c":21.98,"h":21.99,"l":21.98,"n":3,"o":21.99,"t":"2026-10-22T20:40:00Z","v":427,"vw":21.982885},{"c":21.95,"h":21.97,"l":21.95,"n":8,"o":21.97,"t":"2026-10-22T20:45:00Z","v":655,"vw":21.959667},{"c":21.72,"h":21.77,"l":21.72,"n":4,"o":21.727,"t":"2026-10-22T20:50:00Z","v":772,"vw":21.738523},{"c":21.88,"h":21.88,"l":21.72,"n":7,"o":21.72,"t":"2026-10-22T20:55:00Z","v":910,"vw":21.758862},{"c":22.05,"h":22.05,"l":22.05,"n":4,"o":22.05,"t":"2026-10-22T21:20:00Z","v":202,"vw":22.05},{"c":21.94,"h":21.94,"l":21.94,"n":4,"o":21.94,"t":"2026-10-22T21:25:00Z","v":205,"vw":21.94},{"c":22.1838,"h":22.1838,"l":22.1838,"n":1,"o":22.1838,"t":"2026-10-22T21:35:00Z","v":150,"vw":22.1838},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-22T21:45:00Z","v":200,"vw":21.85},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-22T21:50:00Z","v":100,"vw":21.86},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-22T22:00:00Z","v":469,"vw":21.99},{"c":21.9555,"h":21.9555,"l":21.9555,"n":2,"o":21.9555,"t":"2026-10-22T22:05:00Z","v":308,"vw":21.9555},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-22T22:30:00Z","v":107,"vw":22},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-22T22:35:00Z","v":255,"vw":22.07},{"c":22.16,"h":22.16,"l":22.07,"n":4,"o":22.07,"t":"2026-10-22T22:40:00Z","v":817,"vw":22.097099},{"c":21.87,"h":21.87,"l":21.87,"n":4,"o":21.87,"t":"2026-10-22T22:50:00Z","v":205,"vw":21.87},{"c":21.86,"h":21.86,"l":21.7827,"n":12,"o":21.7827,"t":"2026-10-22T23:15:00Z","v":3250,"vw":21.802111},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-22T23:25:00Z","v":1200,"vw":21.85},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-22T23:35:00Z","v":340,"vw":21.65},{"c":21.72,"h":21.72,"l":21.6,"n":17,"o":21.65,"t":"2026-10-22T23:40:00Z","v":9045,"vw":21.605656},{"c":21.7006,"h":21.7006,"l":21.7006,"n":2,"o":21.7006,"t":"2026-10-22T23:55:00Z","v":1025,"vw":21.7006}],"history":[{"c":23.8285,"h":23.8285,"l":23.8285,"n":13,"o":23.8285,"t":"2025-02-13T05:00:00Z","v":122,"vw":23.8285},{"c":25.5469,"h":27.06,"l":23.635,"n":359,"o":23.83,"t":"2025-02-14T05:00:00Z","v":32686,"vw":25.387254},{"c":28.22,"h":28.429,"l":26.4548,"n":635,"o":26.4548,"t":"2025-02-18T05:00:00Z","v":76040,"vw":27.88595},{"c":28.52,"h":29.01,"l":27.37,"n":432,"o":27.71,"t":"2025-02-19T05:00:00Z","v":46130,"vw":28.082959},{"c":28,"h":28.42,"l":26.74,"n":217,"o":28.27,"t":"2025-02-20T05:00:00Z","v":17653,"vw":27.351664},{"c":26.92,"h":28.54,"l":26.78,"n":287,"o":28.07,"t":"2025-02-21T05:00:00Z","v":30568,"vw":27.759011},{"c":25.32,"h":26.3,"l":23.9,"n":253,"o":26.3,"t":"2025-02-24T05:00:00Z","v":23144,"vw":25.014216},{"c":23.76,"h":24.781,"l":23.28,"n":119,"o":24.781,"t":"2025-02-25T05:00:00Z","v":7333,"vw":23.787976},{"c":25.88,"h":26.54,"l":25.28,"n":297,"o":25.469,"t":"2025-02-26T05:00:00Z","v":38710,"vw":26.051018},{"c":22.34,"h":26.74,"l":22.188,"n":671,"o":26.74,"t":"2025-02-27T05:00:00Z","v":121995,"vw":24.059014},{"c":20.21,"h":20.585,"l":18.73,"n":450,"o":19.37,"t":"2025-02-28T05:00:00Z","v":61396,"vw":19.344537},{"c":17.39,"h":20.49,"l":17.12,"n":465,"o":20.49,"t":"2025-03-03T05:00:00Z","v":47051,"vw":18.800197},{"c":16.84,"h":17.78,"l":16.3601,"n":200,"o":16.42,"t":"2025-03-04T05:00:00Z","v":23768,"vw":16.97553},{"c":17.97,"h":18.03,"l":16.72,"n":234,"o":17,"t":"2025-03-05T05:00:00Z","v":35982,"vw":17.401846},{"c":16.41,"h":17.41,"l":16.4005,"n":144,"o":16.7834,"t":"2025-03-06T05:00:00Z","v":13698,"vw":16.660687},{"c":15.82,"h":16.22,"l":14.7714,"n":224,"o":16,"t":"2025-03-07T05:00:00Z","v":19054,"vw":15.567355},{"c":15.49,"h":15.54,"l":15.179,"n":128,"o":15.28,"t":"2025-03-10T04:00:00Z","v":11556,"vw":15.301399},{"c":15.85,"h":16.1601,"l":15.435,"n":158,"o":15.53,"t":"2025-03-11T04:00:00Z","v":20128,"vw":15.931122},{"c":16.9,"h":17.37,"l":16.47,"n":171,"o":17.02,"t":"2025-03-12T04:00:00Z","v":21464,"vw":17.011629},{"c":16.13,"h":16.78,"l":15.81,"n":100,"o":16.6639,"t":"2025-03-13T04:00:00Z","v":6543,"vw":16.284841},{"c":17.205,"h":17.7794,"l":16.99,"n":164,"o":16.99,"t":"2025-03-14T04:00:00Z","v":16826,"vw":17.373049},{"c":17.98,"h":18.33,"l":17.69,"n":190,"o":17.69,"t":"2025-03-17T04:00:00Z","v":19562,"vw":18.005284},{"c":17.5,"h":17.73,"l":16.891,"n":156,"o":17.73,"t":"2025-03-18T04:00:00Z","v":14318,"vw":17.339428},{"c":18.34,"h":18.805,"l":17.7,"n":184,"o":17.84,"t":"2025-03-19T04:00:00Z","v":16235,"vw":18.365406},{"c":18.39,"h":19.23,"l":18.355,"n":187,"o":18.355,"t":"2025-03-20T04:00:00Z","v":26238,"vw":18.822489},{"c":17.87,"h":18.04,"l":17.421,"n":138,"o":18.04,"t":"2025-03-21T04:00:00Z","v":19498,"vw":17.830018},{"c":18.71,"h":19.2528,"l":18.525,"n":202,"o":18.82,"t":"2025-03-24T04:00:00Z","v":32793,"vw":18.772794},{"c":18.32,"h":19.139,"l":18.2388,"n":95,"o":18.8,"t":"2025-03-25T04:00:00Z","v":16309,"vw":18.441461},{"c":17.35,"h":18.44,"l":17.2162,"n":141,"o":18.41,"t":"2025-03-26T04:00:00Z","v":18618,"vw":17.618326},{"c":17.68,"h":18.01,"l":16.66,"n":155,"o":17.01,"t":"2025-03-27T04:00:00Z","v":14133,"vw":16.969272},{"c":15.9,"h":17.0879,"l":15.601,"n":172,"o":16.75,"t":"2025-03-28T04:00:00Z","v":12256,"vw":16.359958},{"c":15.5,"h":15.5,"l":14.6701,"n":128,"o":15.13,"t":"2025-03-31T04:00:00Z","v":14275,"vw":15.059149},{"c":15.78,"h":15.9,"l":15.109,"n":94,"o":15.58,"t":"2025-04-01T04:00:00Z","v":12037,"vw":15.580266},{"c":16.93,"h":16.99,"l":15.4294,"n":112,"o":15.4294,"t":"2025-04-02T04:00:00Z","v":11727,"vw":16.437832},{"c":10.48,"h":13.56,"l":10.3,"n":2023,"o":13.56,"t":"2025-04-03T04:00:00Z","v":343787,"vw":11.276681},{"c":8.96,"h":9.81,"l":8.3499,"n":869,"o":9.81,"t":"2025-04-04T04:00:00Z","v":174241,"vw":9.117178},{"c":9.76,"h":10.2,"l":7.71,"n":559,"o":8.03,"t":"2025-04-07T04:00:00Z","v":117629,"vw":9.260835},{"c":9.2,"h":10.88,"l":8.8339,"n":475,"o":10.54,"t":"2025-04-08T04:00:00Z","v":141513,"vw":10.445157},{"c":12.06,"h":12.32,"l":8.8268,"n":688,"o":9.12,"t":"2025-04-09T04:00:00Z","v":206853,"vw":10.131324},{"c":10.57,"h":11.085,"l":9.795,"n":238,"o":11.02,"t":"2025-04-10T04:00:00Z","v":27283,"vw":10.567914},{"c":11.3268,"h":11.4699,"l":10.375,"n":137,"o":10.66,"t":"2025-04-11T04:00:00Z","v":17688,"vw":11.177404},{"c":12.29,"h":13.42,"l":12,"n":739,"o":13.42,"t":"2025-04-14T04:00:00Z","v":166165,"vw":12.628103},{"c":12.33,"h":12.75,"l":12.06,"n":200,"o":12.06,"t":"2025-04-15T04:00:00Z","v":31071,"vw":12.340085},{"c":11.75,"h":12.13,"l":11.2517,"n":297,"o":11.36,"t":"2025-04-16T04:00:00Z","v":81091,"vw":11.755733},{"c":12.137,"h":12.27,"l":11.67,"n":155,"o":11.895,"t":"2025-04-17T04:00:00Z","v":12591,"vw":11.957531},{"c":11.44,"h":11.945,"l":11.0199,"n":125,"o":11.8,"t":"2025-04-21T04:00:00Z","v":8942,"vw":11.535515},{"c":12.02,"h":12.3,"l":11.94,"n":177,"o":11.98,"t":"2025-04-22T04:00:00Z","v":18723,"vw":11.988446},{"c":13.5,"h":14.21,"l":13.44,"n":366,"o":13.48,"t":"2025-04-23T04:00:00Z","v":45702,"vw":13.820636},{"c":15.0794,"h":15.111,"l":13.85,"n":292,"o":13.85,"t":"2025-04-24T04:00:00Z","v":49804,"vw":14.727429},{"c":15.2367,"h":15.35,"l":14.91,"n":140,"o":15.25,"t":"2025-04-25T04:00:00Z","v":20959,"vw":15.146597},{"c":15.1248,"h":15.3407,"l":14.66,"n":98,"o":15.27,"t":"2025-04-28T04:00:00Z","v":7574,"vw":14.965191},{"c":14.87,"h":14.9979,"l":14.64,"n":143,"o":14.64,"t":"2025-04-29T04:00:00Z","v":26990,"vw":14.90939},{"c":14.23,"h":14.26,"l":12.53,"n":211,"o":12.62,"t":"2025-04-30T04:00:00Z","v":23358,"vw":13.574061},{"c":14.2553,"h":15.15,"l":14.2553,"n":140,"o":14.8,"t":"2025-05-01T04:00:00Z","v":14795,"vw":14.851595},{"c":15.0414,"h":15.3306,"l":14.89,"n":167,"o":15.07,"t":"2025-05-02T04:00:00Z","v":18805,"vw":15.167297},{"c":14.9967,"h":15.35,"l":14.9967,"n":74,"o":15,"t":"2025-05-05T04:00:00Z","v":7566,"vw":15.23769},{"c":14.892,"h":15.05,"l":14.4,"n":74,"o":14.4,"t":"2025-05-06T04:00:00Z","v":7511,"vw":14.845651},{"c":15.4133,"h":15.4133,"l":14.5739,"n":116,"o":14.69,"t":"2025-05-07T04:00:00Z","v":13823,"vw":14.877837},{"c":15.5843,"h":15.9,"l":15.44,"n":140,"o":15.69,"t":"2025-05-08T04:00:00Z","v":20786,"vw":15.791021},{"c":15.44,"h":16.0738,"l":15.44,"n":91,"o":15.9711,"t":"2025-05-09T04:00:00Z","v":17174,"vw":15.884567},{"c":17.8583,"h":18.03,"l":17.5,"n":305,"o":17.89,"t":"2025-05-12T04:00:00Z","v":43618,"vw":17.747519},{"c":19.36,"h":19.59,"l":18.025,"n":373,"o":18.025,"t":"2025-05-13T04:00:00Z","v":40791,"vw":19.151686},{"c":20.56,"h":20.734,"l":20.035,"n":312,"o":20.6789,"t":"2025-05-14T04:00:00Z","v":42358,"vw":20.531499},{"c":20.82,"h":20.82,"l":19.631,"n":236,"o":19.92,"t":"2025-05-15T04:00:00Z","v":21476,"vw":20.095281},{"c":21.67,"h":21.8,"l":20.67,"n":281,"o":20.67,"t":"2025-05-16T04:00:00Z","v":31380,"vw":21.457456},{"c":21.71,"h":21.99,"l":21.2503,"n":179,"o":21.33,"t":"2025-05-19T04:00:00Z","v":11070,"vw":21.622436},{"c":21.68,"h":22.1293,"l":21.445,"n":164,"o":21.64,"t":"2025-05-20T04:00:00Z","v":14497,"vw":21.802474},{"c":20.845,"h":22.25,"l":20.701,"n":297,"o":21.51,"t":"2025-05-21T04:00:00Z","v":41910,"vw":21.520143},{"c":20.83,"h":21.18,"l":20.4011,"n":276,"o":20.86,"t":"2025-05-22T04:00:00Z","v":55362,"vw":20.838409},{"c":20.93,"h":21.04,"l":19.87,"n":230,"o":19.87,"t":"2025-05-23T04:00:00Z","v":41926,"vw":20.780875},{"c":21.61,"h":21.909,"l":21.31,"n":212,"o":21.79,"t":"2025-05-27T04:00:00Z","v":36698,"vw":21.556392},{"c":21.57,"h":21.99,"l":21.41,"n":280,"o":21.58,"t":"2025-05-28T04:00:00Z","v":54378,"vw":21.687204},{"c":21.405,"h":22.06,"l":20.5909,"n":1691,"o":22.06,"t":"2025-05-29T04:00:00Z","v":408870,"vw":21.262426},{"c":20.56,"h":22.639,"l":19.94,"n":1064,"o":20.77,"t":"2025-05-30T04:00:00Z","v":211359,"vw":20.839535},{"c":19.36,"h":20.44,"l":18.75,"n":660,"o":20.23,"t":"2025-06-02T04:00:00Z","v":72516,"vw":19.123218},{"c":20.7,"h":20.8564,"l":19.36,"n":473,"o":19.36,"t":"2025-06-03T04:00:00Z","v":63103,"vw":20.32083},{"c":21.03,"h":21.3907,"l":20.6672,"n":242,"o":21,"t":"2025-06-04T04:00:00Z","v":38520,"vw":20.975675},{"c":20.69,"h":21.53,"l":20.4754,"n":424,"o":21.2,"t":"2025-06-05T04:00:00Z","v":125903,"vw":21.175496},{"c":21.37,"h":21.8516,"l":21.2,"n":296,"o":21.26,"t":"2025-06-06T04:00:00Z","v":74750,"vw":21.412362},{"c":21.585,"h":22.34,"l":21.52,"n":387,"o":21.635,"t":"2025-06-09T04:00:00Z","v":44104,"vw":21.846268},{"c":21.26,"h":21.75,"l":20.65,"n":254,"o":21.72,"t":"2025-06-10T04:00:00Z","v":34335,"vw":21.367391},{"c":20.45,"h":21.68,"l":20.36,"n":313,"o":21.68,"t":"2025-06-11T04:00:00Z","v":53534,"vw":20.685},{"c":21.22,"h":21.22,"l":20.23,"n":189,"o":20.6,"t":"2025-06-12T04:00:00Z","v":62035,"vw":20.835299},{"c":19.88,"h":20.43,"l":19.725,"n":425,"o":20.25,"t":"2025-06-13T04:00:00Z","v":74323,"vw":20.012528},{"c":21.255,"h":21.3912,"l":20.37,"n":235,"o":20.4586,"t":"2025-06-16T04:00:00Z","v":23430,"vw":21.044342},{"c":22.02,"h":22.6399,"l":21.2,"n":373,"o":21.22,"t":"2025-06-17T04:00:00Z","v":47412,"vw":22.107051},{"c":22.25,"h":23.01,"l":21.9919,"n":328,"o":22.14,"t":"2025-06-18T04:00:00Z","v":37146,"vw":22.568263},{"c":23.41,"h":23.43,"l":22.72,"n":394,"o":22.74,"t":"2025-06-20T04:00:00Z","v":40518,"vw":23.012336},{"c":22.85,"h":23.33,"l":22.0805,"n":516,"o":23,"t":"2025-06-23T04:00:00Z","v":66425,"vw":22.782386},{"c":23.85,"h":24.26,"l":23.35,"n":297,"o":23.35,"t":"2025-06-24T04:00:00Z","v":37755,"vw":23.795036},{"c":23.79,"h":24.45,"l":23.6803,"n":294,"o":24.12,"t":"2025-06-25T04:00:00Z","v":35489,"vw":24.119467},{"c":25.87,"h":26.22,"l":24.68,"n":624,"o":24.68,"t":"2025-06-26T04:00:00Z","v":101149,"vw":25.608355},{"c":25.19,"h":25.444,"l":24.45,"n":486,"o":25,"t":"2025-06-27T04:00:00Z","v":42930,"vw":24.978709},{"c":24.51,"h":25.19,"l":24.396,"n":278,"o":25.19,"t":"2025-06-30T04:00:00Z","v":26881,"vw":24.762951},{"c":24.16,"h":24.6014,"l":23.54,"n":251,"o":24.11,"t":"2025-07-01T04:00:00Z","v":35200,"vw":24.060017},{"c":24.9,"h":25.0895,"l":23.7,"n":235,"o":24.04,"t":"2025-07-02T04:00:00Z","v":36977,"vw":24.880476},{"c":25.62,"h":25.84,"l":24.96,"n":423,"o":25.03,"t":"2025-07-03T04:00:00Z","v":35553,"vw":25.515778},{"c":25.33,"h":26.19,"l":24.95,"n":470,"o":25.56,"t":"2025-07-07T04:00:00Z","v":34203,"vw":25.661486},{"c":25.21,"h":25.92,"l":24.65,"n":282,"o":25.92,"t":"2025-07-08T04:00:00Z","v":24662,"vw":25.040355},{"c":26.12,"h":26.17,"l":25.2625,"n":280,"o":25.4512,"t":"2025-07-09T04:00:00Z","v":25919,"vw":25.876713},{"c":26.46,"h":26.7,"l":26.02,"n":290,"o":26.37,"t":"2025-07-10T04:00:00Z","v":38076,"vw":26.413949},{"c":26.13,"h":26.43,"l":25.7,"n":274,"o":26.322,"t":"2025-07-11T04:00:00Z","v":33760,"vw":26.143032},{"c":25.65,"h":26.0186,"l":24.95,"n":532,"o":25.74,"t":"2025-07-14T04:00:00Z","v":39156,"vw":25.652455},{"c":25.65,"h":26.68,"l":25.44,"n":543,"o":26.35,"t":"2025-07-15T04:00:00Z","v":44507,"vw":26.095853},{"c":24.7105,"h":25.45,"l":23.91,"n":497,"o":25.45,"t":"2025-07-16T04:00:00Z","v":23670,"vw":24.467295},{"c":25.11,"h":25.11,"l":24.16,"n":327,"o":24.7473,"t":"2025-07-17T04:00:00Z","v":25747,"vw":24.60633},{"c":27.8166,"h":28.09,"l":25.37,"n":1259,"o":25.37,"t":"2025-07-18T04:00:00Z","v":112451,"vw":27.17068},{"c":26.7794,"h":27.67,"l":26.63,"n":705,"o":27.63,"t":"2025-07-21T04:00:00Z","v":57695,"vw":27.27841},{"c":25.1945,"h":26.7,"l":24.72,"n":450,"o":26.7,"t":"2025-07-22T04:00:00Z","v":51383,"vw":25.300384},{"c":26.2128,"h":26.5,"l":25.39,"n":442,"o":25.39,"t":"2025-07-23T04:00:00Z","v":56021,"vw":26.158956},{"c":26.7471,"h":27.131,"l":26.539,"n":296,"o":26.7,"t":"2025-07-24T04:00:00Z","v":36192,"vw":26.83811},{"c":27.9618,"h":28.17,"l":26.75,"n":347,"o":26.75,"t":"2025-07-25T04:00:00Z","v":35967,"vw":27.516538},{"c":29.0529,"h":29.08,"l":27.9501,"n":440,"o":28.15,"t":"2025-07-28T04:00:00Z","v":35678,"vw":28.456168},{"c":28.93,"h":29.855,"l":28.621,"n":379,"o":29.49,"t":"2025-07-29T04:00:00Z","v":46559,"vw":29.136236},{"c":28.9203,"h":29.62,"l":28.59,"n":325,"o":29.006,"t":"2025-07-30T04:00:00Z","v":33348,"vw":29.179006},{"c":28.58,"h":29.962,"l":28.43,"n":342,"o":29.41,"t":"2025-07-31T04:00:00Z","v":33233,"vw":29.161086},{"c":26.219,"h":26.979,"l":25.4704,"n":547,"o":26.71,"t":"2025-08-01T04:00:00Z","v":49860,"vw":26.099788},{"c":27.4008,"h":27.5,"l":26.7,"n":245,"o":26.71,"t":"2025-08-04T04:00:00Z","v":31365,"vw":27.289528},{"c":27.5226,"h":28.05,"l":25.9284,"n":365,"o":27.565,"t":"2025-08-05T04:00:00Z","v":50591,"vw":26.968203},{"c":26.5286,"h":27.13,"l":24.78,"n":571,"o":26.47,"t":"2025-08-06T04:00:00Z","v":60055,"vw":26.082735},{"c":28.95,"h":28.95,"l":27.2,"n":399,"o":27.2,"t":"2025-08-07T04:00:00Z","v":44985,"vw":28.03335},{"c":30.508,"h":31,"l":29.2,"n":512,"o":29.48,"t":"2025-08-08T04:00:00Z","v":51701,"vw":30.486953},{"c":30.689,"h":31.62,"l":30.6,"n":366,"o":30.84,"t":"2025-08-11T04:00:00Z","v":48863,"vw":31.173821},{"c":32.28,"h":32.42,"l":31.15,"n":353,"o":31.15,"t":"2025-08-12T04:00:00Z","v":36593,"vw":31.9112},{"c":31.1599,"h":31.605,"l":29.89,"n":614,"o":31.56,"t":"2025-08-13T04:00:00Z","v":71131,"vw":30.791221},{"c":31.089,"h":31.37,"l":30.24,"n":481,"o":30.39,"t":"2025-08-14T04:00:00Z","v":24036,"vw":31.027829},{"c":30.74,"h":31.89,"l":30.38,"n":405,"o":31.86,"t":"2025-08-15T04:00:00Z","v":29650,"vw":30.695794},{"c":30.6753,"h":31.16,"l":30.5,"n":159,"o":30.96,"t":"2025-08-18T04:00:00Z","v":24373,"vw":30.811521},{"c":29.3183,"h":30.79,"l":29.08,"n":226,"o":30.46,"t":"2025-08-19T04:00:00Z","v":16160,"vw":29.718999},{"c":26.3575,"h":28.62,"l":25.7633,"n":471,"o":28.62,"t":"2025-08-20T04:00:00Z","v":33258,"vw":26.497455},{"c":26.0953,"h":27.0924,"l":26.079,"n":187,"o":26.7,"t":"2025-08-21T04:00:00Z","v":18603,"vw":26.409074},{"c":27.3331,"h":27.62,"l":26.33,"n":208,"o":26.33,"t":"2025-08-22T04:00:00Z","v":11583,"vw":27.267993},{"c":27.4546,"h":27.88,"l":27.102,"n":313,"o":27.11,"t":"2025-08-25T04:00:00Z","v":41698,"vw":27.576366},{"c":27.4151,"h":28,"l":27.12,"n":243,"o":27.8115,"t":"2025-08-26T04:00:00Z","v":21104,"vw":27.558034},{"c":28.0094,"h":28.06,"l":27.41,"n":188,"o":27.41,"t":"2025-08-27T04:00:00Z","v":21787,"vw":27.755646},{"c":28.9,"h":29.14,"l":28.194,"n":2821,"o":28.56,"t":"2025-08-28T04:00:00Z","v":445695,"vw":28.637823},{"c":23.5651,"h":24.5,"l":22.53,"n":5037,"o":24.5,"t":"2025-08-29T04:00:00Z","v":780406,"vw":23.520979},{"c":23.1498,"h":23.2131,"l":21.918,"n":1335,"o":22.4,"t":"2025-09-02T04:00:00Z","v":200290,"vw":22.537579},{"c":24.18,"h":24.2125,"l":23.11,"n":655,"o":23.35,"t":"2025-09-03T04:00:00Z","v":75859,"vw":23.684745},{"c":25.2979,"h":25.5499,"l":23.98,"n":878,"o":24.21,"t":"2025-09-04T04:00:00Z","v":124323,"vw":24.882114},{"c":24.5589,"h":25.96,"l":24.04,"n":555,"o":25.47,"t":"2025-09-05T04:00:00Z","v":91684,"vw":24.876168},{"c":23.8309,"h":24.82,"l":23.7878,"n":679,"o":24.5901,"t":"2025-09-08T04:00:00Z","v":67206,"vw":24.125128},{"c":23.1724,"h":23.32,"l":21.99,"n":1417,"o":22.9,"t":"2025-09-09T04:00:00Z","v":159879,"vw":22.681061},{"c":24.33,"h":25.27,"l":24.12,"n":1509,"o":24.12,"t":"2025-09-10T04:00:00Z","v":194659,"vw":24.613403},{"c":24.6726,"h":26,"l":24.43,"n":770,"o":24.455,"t":"2025-09-11T04:00:00Z","v":55192,"vw":25.295134},{"c":24.5451,"h":25.58,"l":24.51,"n":474,"o":24.93,"t":"2025-09-12T04:00:00Z","v":38501,"vw":25.067019},{"c":25.18,"h":25.78,"l":24.745,"n":621,"o":24.98,"t":"2025-09-15T04:00:00Z","v":85749,"vw":25.365173},{"c":25.5307,"h":25.83,"l":25.06,"n":439,"o":25.6906,"t":"2025-09-16T04:00:00Z","v":32190,"vw":25.601276},{"c":26.5468,"h":27.62,"l":25.81,"n":1398,"o":25.96,"t":"2025-09-17T04:00:00Z","v":74780,"vw":26.823561},{"c":27.3016,"h":27.9196,"l":26.9,"n":740,"o":26.9,"t":"2025-09-18T04:00:00Z","v":40736,"vw":27.391687},{"c":27.29,"h":28.04,"l":27.22,"n":908,"o":27.78,"t":"2025-09-19T04:00:00Z","v":78000,"vw":27.757022},{"c":28.77,"h":29.73,"l":27.29,"n":1704,"o":27.65,"t":"2025-09-22T04:00:00Z","v":146780,"vw":28.642452},{"c":28.2325,"h":29.5,"l":27.88,"n":1022,"o":28.98,"t":"2025-09-23T04:00:00Z","v":76432,"vw":28.676007},{"c":27.246,"h":28.65,"l":27.18,"n":951,"o":28.59,"t":"2025-09-24T04:00:00Z","v":71850,"vw":27.723887},{"c":26.7768,"h":26.89,"l":25.25,"n":1822,"o":26.03,"t":"2025-09-25T04:00:00Z","v":106982,"vw":26.333847},{"c":26.7189,"h":26.74,"l":25.37,"n":1373,"o":25.37,"t":"2025-09-26T04:00:00Z","v":65994,"vw":26.377475},{"c":28,"h":28.17,"l":27.53,"n":766,"o":27.54,"t":"2025-09-29T04:00:00Z","v":43318,"vw":27.886048},{"c":31.1587,"h":31.26,"l":28.5901,"n":1877,"o":28.66,"t":"2025-09-30T04:00:00Z","v":121560,"vw":29.879693},{"c":34.6503,"h":34.7227,"l":30.796,"n":2653,"o":30.92,"t":"2025-10-01T04:00:00Z","v":199659,"vw":33.156225},{"c":33.6197,"h":35.71,"l":32.4501,"n":1832,"o":35.03,"t":"2025-10-02T04:00:00Z","v":113884,"vw":33.613983},{"c":30.62,"h":34.24,"l":30.51,"n":2258,"o":34,"t":"2025-10-03T04:00:00Z","v":146626,"vw":32.031202},{"c":32.8309,"h":34.33,"l":32.29,"n":2177,"o":33.02,"t":"2025-10-06T04:00:00Z","v":145005,"vw":32.89537},{"c":35.08,"h":36.73,"l":32.17,"n":6873,"o":36.01,"t":"2025-10-07T04:00:00Z","v":446013,"vw":34.392191},{"c":41.39,"h":42.14,"l":36.74,"n":6097,"o":36.97,"t":"2025-10-08T04:00:00Z","v":451154,"vw":40.301326},{"c":37.1806,"h":41.55,"l":36.73,"n":4551,"o":41.46,"t":"2025-10-09T04:00:00Z","v":397773,"vw":37.939351},{"c":34.42,"h":38.6758,"l":34.42,"n":3788,"o":38.07,"t":"2025-10-10T04:00:00Z","v":335642,"vw":36.595688},{"c":35.8142,"h":36.7982,"l":34.84,"n":1478,"o":36.55,"t":"2025-10-13T04:00:00Z","v":130277,"vw":35.808236},{"c":33.671,"h":35.41,"l":33.42,"n":1078,"o":34.4,"t":"2025-10-14T04:00:00Z","v":76063,"vw":34.367498},{"c":35.8429,"h":36.79,"l":34.83,"n":1221,"o":34.83,"t":"2025-10-15T04:00:00Z","v":89148,"vw":35.981406},{"c":34.79,"h":38.06,"l":34.1399,"n":1855,"o":36.48,"t":"2025-10-16T04:00:00Z","v":165619,"vw":36.373199},{"c":33.92,"h":34.49,"l":32.9109,"n":939,"o":34.14,"t":"2025-10-17T04:00:00Z","v":83846,"vw":33.760638},{"c":33.2359,"h":34.59,"l":32.9467,"n":825,"o":34.39,"t":"2025-10-20T04:00:00Z","v":52956,"vw":33.665082},{"c":34.0988,"h":34.9,"l":32.29,"n":1303,"o":33.3,"t":"2025-10-21T04:00:00Z","v":99010,"vw":33.452873},{"c":34.3395,"h":34.75,"l":32.25,"n":1079,"o":34.54,"t":"2025-10-22T04:00:00Z","v":65331,"vw":33.256051},{"c":36.2528,"h":36.73,"l":34,"n":1080,"o":34,"t":"2025-10-23T04:00:00Z","v":129896,"vw":35.913568},{"c":38.335,"h":38.88,"l":37.66,"n":1077,"o":38.06,"t":"2025-10-24T04:00:00Z","v":88687,"vw":38.347544},{"c":40.0618,"h":40.13,"l":38.68,"n":1072,"o":39,"t":"2025-10-27T04:00:00Z","v":86191,"vw":39.443852},{"c":41.291,"h":42.38,"l":39.3,"n":1313,"o":40.32,"t":"2025-10-28T04:00:00Z","v":101870,"vw":41.104588},{"c":40.64,"h":42.72,"l":40.0077,"n":1603,"o":42.49,"t":"2025-10-29T04:00:00Z","v":91008,"vw":41.279974},{"c":39.3518,"h":40.81,"l":38.61,"n":638,"o":39.2,"t":"2025-10-30T04:00:00Z","v":61354,"vw":40.030721},{"c":39.8753,"h":40.3499,"l":37.9,"n":603,"o":39.85,"t":"2025-10-31T04:00:00Z","v":35258,"vw":39.247309},{"c":39,"h":42.66,"l":38.84,"n":1332,"o":42.57,"t":"2025-11-03T05:00:00Z","v":112911,"vw":40.755425},{"c":36.245,"h":37.78,"l":35.8305,"n":852,"o":36.5,"t":"2025-11-04T05:00:00Z","v":59340,"vw":36.952675},{"c":35.2137,"h":36.3214,"l":33.7915,"n":996,"o":35.09,"t":"2025-11-05T05:00:00Z","v":71020,"vw":35.238349},{"c":33.75,"h":36.3,"l":33.56,"n":577,"o":35.49,"t":"2025-11-06T05:00:00Z","v":38822,"vw":34.569692},{"c":32.4559,"h":33.03,"l":31.0277,"n":766,"o":32.62,"t":"2025-11-07T05:00:00Z","v":43135,"vw":31.860733},{"c":30.87,"h":34.1899,"l":30.06,"n":1552,"o":33.89,"t":"2025-11-10T05:00:00Z","v":135330,"vw":31.221161},{"c":29.03,"h":30.08,"l":28.16,"n":851,"o":30.08,"t":"2025-11-11T05:00:00Z","v":70765,"vw":29.060826},{"c":29.8941,"h":31.12,"l":29.54,"n":1021,"o":30.06,"t":"2025-11-12T05:00:00Z","v":85141,"vw":30.439754},{"c":26.9747,"h":29.31,"l":26.32,"n":1043,"o":29.29,"t":"2025-11-13T05:00:00Z","v":84388,"vw":27.318924},{"c":26.8245,"h":28.19,"l":25.3,"n":815,"o":25.63,"t":"2025-11-14T05:00:00Z","v":74511,"vw":26.956925},{"c":22.49,"h":24.6391,"l":21.4646,"n":2172,"o":23.15,"t":"2025-11-17T05:00:00Z","v":196120,"vw":23.007767},{"c":22.45,"h":23.56,"l":21.3037,"n":986,"o":21.8,"t":"2025-11-18T05:00:00Z","v":98921,"vw":22.533039},{"c":21.29,"h":22.6264,"l":21.1312,"n":876,"o":22.18,"t":"2025-11-19T05:00:00Z","v":75264,"vw":21.630437},{"c":20.5533,"h":23.45,"l":20.33,"n":1119,"o":22.69,"t":"2025-11-20T05:00:00Z","v":177428,"vw":22.109395},{"c":22.25,"h":22.6599,"l":20.2801,"n":800,"o":20.6,"t":"2025-11-21T05:00:00Z","v":101909,"vw":21.421354},{"c":24.15,"h":24.7,"l":22.9601,"n":1316,"o":23.22,"t":"2025-11-24T05:00:00Z","v":136026,"vw":24.115061},{"c":23.51,"h":23.95,"l":22.6,"n":2751,"o":22.74,"t":"2025-11-25T05:00:00Z","v":494863,"vw":23.528274},{"c":26.28,"h":27.04,"l":24.3301,"n":4865,"o":26.18,"t":"2025-11-26T05:00:00Z","v":405256,"vw":25.840489},{"c":26.13,"h":26.83,"l":25,"n":1445,"o":26.83,"t":"2025-11-28T05:00:00Z","v":158594,"vw":25.602559},{"c":25.6866,"h":25.82,"l":24.0928,"n":1163,"o":25.82,"t":"2025-12-01T05:00:00Z","v":154559,"vw":25.070663},{"c":27.21,"h":28.06,"l":26.8969,"n":1488,"o":27.14,"t":"2025-12-02T05:00:00Z","v":126909,"vw":27.49845},{"c":26.294,"h":27.33,"l":26.1904,"n":760,"o":27.33,"t":"2025-12-03T05:00:00Z","v":48814,"vw":26.578674},{"c":28.4066,"h":28.55,"l":26.11,"n":857,"o":26.2,"t":"2025-12-04T05:00:00Z","v":74141,"vw":27.514006},{"c":28.24,"h":28.59,"l":27.19,"n":592,"o":28.59,"t":"2025-12-05T05:00:00Z","v":42980,"vw":27.957117},{"c":28.9147,"h":29.7,"l":28.43,"n":575,"o":28.43,"t":"2025-12-08T05:00:00Z","v":49709,"vw":29.273738},{"c":28.1156,"h":28.52,"l":27.83,"n":463,"o":28.32,"t":"2025-12-09T05:00:00Z","v":43240,"vw":28.046613},{"c":29.05,"h":29.18,"l":27.29,"n":533,"o":27.7,"t":"2025-12-10T05:00:00Z","v":42372,"vw":28.360966},{"c":28.2211,"h":28.3311,"l":26.588,"n":624,"o":26.8,"t":"2025-12-11T05:00:00Z","v":62544,"vw":27.393963},{"c":24.6253,"h":28.39,"l":24.5,"n":1264,"o":27.76,"t":"2025-12-12T05:00:00Z","v":105730,"vw":26.22313},{"c":24.8692,"h":25.83,"l":24.6601,"n":452,"o":25.05,"t":"2025-12-15T05:00:00Z","v":42332,"vw":25.041274},{"c":26.091,"h":26.46,"l":25.45,"n":388,"o":25.93,"t":"2025-12-16T05:00:00Z","v":30877,"vw":26.036413},{"c":23.89,"h":25.84,"l":23.4206,"n":901,"o":25.72,"t":"2025-12-17T05:00:00Z","v":65036,"vw":24.172164},{"c":21.99,"h":24.01,"l":21.68,"n":1226,"o":23.94,"t":"2025-12-18T05:00:00Z","v":147138,"vw":22.405137},{"c":23.11,"h":23.36,"l":22.19,"n":684,"o":22.19,"t":"2025-12-19T05:00:00Z","v":66167,"vw":22.953938},{"c":23.2014,"h":23.89,"l":22.8,"n":632,"o":23.89,"t":"2025-12-22T05:00:00Z","v":71247,"vw":23.28106},{"c":23.5942,"h":23.99,"l":23.25,"n":411,"o":23.29,"t":"2025-12-23T05:00:00Z","v":47537,"vw":23.716038},{"c":23.94,"h":24.1,"l":23.25,"n":265,"o":23.2601,"t":"2025-12-24T05:00:00Z","v":31989,"vw":23.838105},{"c":24.2037,"h":24.38,"l":23.82,"n":310,"o":23.86,"t":"2025-12-26T05:00:00Z","v":36185,"vw":24.116865},{"c":23.501,"h":24,"l":23.43,"n":262,"o":23.74,"t":"2025-12-29T05:00:00Z","v":26066,"vw":23.628458},{"c":23.7025,"h":23.8784,"l":23.19,"n":265,"o":23.19,"t":"2025-12-30T05:00:00Z","v":18078,"vw":23.629882},{"c":22.9411,"h":23.8283,"l":22.93,"n":201,"o":23.8283,"t":"2025-12-31T05:00:00Z","v":16754,"vw":23.372483},{"c":23.5476,"h":23.9769,"l":22.915,"n":245,"o":23.45,"t":"2026-01-02T05:00:00Z","v":26299,"vw":23.484126},{"c":22.2382,"h":24.64,"l":21.55,"n":872,"o":23.95,"t":"2026-01-05T05:00:00Z","v":97165,"vw":22.253525},{"c":22.1722,"h":22.97,"l":21.5,"n":507,"o":22.83,"t":"2026-01-06T05:00:00Z","v":54057,"vw":22.284593},{"c":20.89,"h":22.11,"l":20.34,"n":1418,"o":22.11,"t":"2026-01-07T05:00:00Z","v":257373,"vw":20.800128},{"c":20.2677,"h":20.49,"l":18.98,"n":1020,"o":20,"t":"2026-01-08T05:00:00Z","v":150383,"vw":19.822897},{"c":20.91,"h":21.0597,"l":19.8801,"n":552,"o":20.6,"t":"2026-01-09T05:00:00Z","v":82333,"vw":20.609585},{"c":20.9058,"h":21.41,"l":20.56,"n":380,"o":20.56,"t":"2026-01-12T05:00:00Z","v":47003,"vw":21.144354},{"c":20.5779,"h":21.08,"l":20.38,"n":272,"o":21.08,"t":"2026-01-13T05:00:00Z","v":19679,"vw":20.680169},{"c":20.32,"h":21.41,"l":20.027,"n":376,"o":20.64,"t":"2026-01-14T05:00:00Z","v":46346,"vw":20.543967},{"c":20.63,"h":21.92,"l":20.535,"n":797,"o":21.31,"t":"2026-01-15T05:00:00Z","v":98377,"vw":21.273239},{"c":20.8673,"h":21.7,"l":20.21,"n":398,"o":20.58,"t":"2026-01-16T05:00:00Z","v":68108,"vw":21.295212},{"c":18.04,"h":19.84,"l":17.77,"n":1108,"o":19.84,"t":"2026-01-20T05:00:00Z","v":104465,"vw":18.642595},{"c":18.4614,"h":18.9256,"l":17.54,"n":636,"o":18.38,"t":"2026-01-21T05:00:00Z","v":86301,"vw":18.192713},{"c":19.89,"h":20.51,"l":18.75,"n":723,"o":18.96,"t":"2026-01-22T05:00:00Z","v":102818,"vw":19.898515},{"c":19.1616,"h":19.305,"l":18.735,"n":583,"o":19.21,"t":"2026-01-23T05:00:00Z","v":82169,"vw":18.961508},{"c":19.3269,"h":19.7999,"l":19.2271,"n":269,"o":19.38,"t":"2026-01-26T05:00:00Z","v":31874,"vw":19.434539},{"c":18.9293,"h":20,"l":18.87,"n":363,"o":19.78,"t":"2026-01-27T05:00:00Z","v":65332,"vw":19.43947},{"c":19.74,"h":20.1506,"l":18.83,"n":456,"o":19.05,"t":"2026-01-28T05:00:00Z","v":59373,"vw":19.768848},{"c":20.1311,"h":20.3,"l":19.3,"n":325,"o":19.37,"t":"2026-01-29T05:00:00Z","v":51342,"vw":19.875178},{"c":18.74,"h":19.31,"l":18.08,"n":563,"o":19.31,"t":"2026-01-30T05:00:00Z","v":77144,"vw":18.622716},{"c":20.336,"h":20.336,"l":18.59,"n":390,"o":18.59,"t":"2026-02-02T05:00:00Z","v":59443,"vw":19.663078},{"c":19.6006,"h":20.93,"l":19.36,"n":388,"o":20.4,"t":"2026-02-03T05:00:00Z","v":70619,"vw":20.111037},{"c":21.2258,"h":21.47,"l":19.6,"n":663,"o":20.03,"t":"2026-02-04T05:00:00Z","v":100281,"vw":20.510329},{"c":18.9381,"h":21.3,"l":18.16,"n":538,"o":21.3,"t":"2026-02-05T05:00:00Z","v":81558,"vw":18.980451},{"c":20.7148,"h":21.11,"l":19.38,"n":293,"o":19.38,"t":"2026-02-06T05:00:00Z","v":39416,"vw":20.601647},{"c":20.76,"h":21.1,"l":19.99,"n":332,"o":20.08,"t":"2026-02-09T05:00:00Z","v":32817,"vw":20.636607},{"c":22.36,"h":22.57,"l":21.36,"n":524,"o":21.5,"t":"2026-02-10T05:00:00Z","v":44532,"vw":22.184127},{"c":21.9076,"h":23,"l":21.28,"n":423,"o":23,"t":"2026-02-11T05:00:00Z","v":45833,"vw":21.963094},{"c":17.72,"h":20.27,"l":17.34,"n":1372,"o":19.8009,"t":"2026-02-12T05:00:00Z","v":163525,"vw":18.381416},{"c":19.29,"h":20.224,"l":18.06,"n":538,"o":18.06,"t":"2026-02-13T05:00:00Z","v":107176,"vw":19.420515},{"c":18.75,"h":19.4911,"l":18.5,"n":294,"o":19.15,"t":"2026-02-17T05:00:00Z","v":37821,"vw":18.964725},{"c":19.0346,"h":19.22,"l":17.8,"n":237,"o":18.75,"t":"2026-02-18T05:00:00Z","v":31300,"vw":18.739698},{"c":19.72,"h":20.5,"l":19.34,"n":287,"o":19.97,"t":"2026-02-19T05:00:00Z","v":36485,"vw":19.717697},{"c":20.85,"h":20.88,"l":19.41,"n":358,"o":19.67,"t":"2026-02-20T05:00:00Z","v":58970,"vw":20.350401},{"c":19.7656,"h":21.436,"l":19.7,"n":261,"o":20.74,"t":"2026-02-23T05:00:00Z","v":46800,"vw":20.053324},{"c":19.97,"h":20.88,"l":19.87,"n":303,"o":20.03,"t":"2026-02-24T05:00:00Z","v":26466,"vw":20.17889},{"c":21.28,"h":21.66,"l":19.34,"n":408,"o":19.77,"t":"2026-02-25T05:00:00Z","v":42455,"vw":21.21439},{"c":20.4797,"h":22.05,"l":20.16,"n":1885,"o":22,"t":"2026-02-26T05:00:00Z","v":276045,"vw":20.753949},{"c":29.41,"h":29.66,"l":25.6,"n":4543,"o":25.71,"t":"2026-02-27T05:00:00Z","v":562487,"vw":28.208174},{"c":31.58,"h":31.7,"l":28.61,"n":1529,"o":28.61,"t":"2026-03-02T05:00:00Z","v":190148,"vw":30.189393},{"c":28.02,"h":30.38,"l":26.47,"n":1738,"o":30.15,"t":"2026-03-03T05:00:00Z","v":209301,"vw":27.570513},{"c":28.8338,"h":29.26,"l":28.07,"n":678,"o":28.43,"t":"2026-03-04T05:00:00Z","v":81089,"vw":28.71066},{"c":28.5894,"h":29.62,"l":26.9601,"n":621,"o":28.57,"t":"2026-03-05T05:00:00Z","v":97185,"vw":28.824332},{"c":28.5767,"h":29.4249,"l":27.05,"n":636,"o":27.45,"t":"2026-03-06T05:00:00Z","v":77521,"vw":28.659752},{"c":28.72,"h":28.72,"l":26.68,"n":649,"o":27.44,"t":"2026-03-09T04:00:00Z","v":80859,"vw":27.404968},{"c":27.5457,"h":28.29,"l":25.13,"n":911,"o":28.29,"t":"2026-03-10T04:00:00Z","v":104097,"vw":26.885338},{"c":28.9344,"h":29.63,"l":28.29,"n":561,"o":28.44,"t":"2026-03-11T04:00:00Z","v":65974,"vw":29.004251},{"c":29.8835,"h":30.69,"l":29.15,"n":757,"o":29.21,"t":"2026-03-12T04:00:00Z","v":128736,"vw":29.949625},{"c":30.6115,"h":31.1138,"l":28.65,"n":393,"o":30.05,"t":"2026-03-13T04:00:00Z","v":56935,"vw":30.086381},{"c":32.79,"h":33.0599,"l":31.1,"n":850,"o":31.42,"t":"2026-03-16T04:00:00Z","v":54409,"vw":32.419769},{"c":31.0178,"h":32.01,"l":30.53,"n":644,"o":32.01,"t":"2026-03-17T04:00:00Z","v":42129,"vw":31.210113},{"c":29.72,"h":31.7882,"l":29.509,"n":335,"o":31.105,"t":"2026-03-18T04:00:00Z","v":24325,"vw":30.566287},{"c":32.5784,"h":32.68,"l":28.62,"n":657,"o":28.62,"t":"2026-03-19T04:00:00Z","v":59815,"vw":31.616333},{"c":33.28,"h":37.95,"l":33.11,"n":3801,"o":35.43,"t":"2026-03-20T04:00:00Z","v":295138,"vw":35.527107},{"c":35.92,"h":36,"l":33.3,"n":1204,"o":33.39,"t":"2026-03-23T04:00:00Z","v":94292,"vw":35.005093},{"c":41.04,"h":41.8,"l":34.8,"n":2275,"o":34.8,"t":"2026-03-24T04:00:00Z","v":273722,"vw":39.276938},{"c":44.54,"h":44.8,"l":41.5,"n":2330,"o":42.01,"t":"2026-03-25T04:00:00Z","v":198865,"vw":43.399558},{"c":40.49,"h":45.55,"l":40.31,"n":1673,"o":43.94,"t":"2026-03-26T04:00:00Z","v":178678,"vw":43.100534},{"c":38.7247,"h":40.4,"l":38,"n":985,"o":40.4,"t":"2026-03-27T04:00:00Z","v":119725,"vw":38.923187},{"c":35.07,"h":39,"l":34.475,"n":856,"o":38.29,"t":"2026-03-30T04:00:00Z","v":92096,"vw":36.85223},{"c":35.08,"h":36.37,"l":31.4889,"n":1620,"o":36.37,"t":"2026-03-31T04:00:00Z","v":156283,"vw":32.910315},{"c":37.3545,"h":38.26,"l":35.27,"n":985,"o":35.56,"t":"2026-04-01T04:00:00Z","v":82123,"vw":37.189674},{"c":39.426,"h":39.5083,"l":34.7161,"n":749,"o":35.695,"t":"2026-04-02T04:00:00Z","v":64443,"vw":38.226197},{"c":38.965,"h":40.4474,"l":38.8501,"n":449,"o":40.4,"t":"2026-04-06T04:00:00Z","v":30685,"vw":39.418819},{"c":40.9563,"h":41.52,"l":38.98,"n":701,"o":39.5299,"t":"2026-04-07T04:00:00Z","v":57236,"vw":40.372405},{"c":44.4669,"h":46.36,"l":43.44,"n":869,"o":45.08,"t":"2026-04-08T04:00:00Z","v":53179,"vw":44.906355},{"c":42.73,"h":45.2,"l":42,"n":623,"o":44.55,"t":"2026-04-09T04:00:00Z","v":59108,"vw":42.637907},{"c":40.9597,"h":43.64,"l":40.5901,"n":487,"o":43.64,"t":"2026-04-10T04:00:00Z","v":34087,"vw":41.422689},{"c":46.4016,"h":47,"l":41.14,"n":1484,"o":41.92,"t":"2026-04-13T04:00:00Z","v":127403,"vw":44.678921},{"c":43.77,"h":45.05,"l":41.91,"n":1047,"o":44.85,"t":"2026-04-14T04:00:00Z","v":102668,"vw":43.096037},{"c":40.4287,"h":43.07,"l":40.315,"n":1048,"o":43.07,"t":"2026-04-15T04:00:00Z","v":92708,"vw":41.265415},{"c":47.69,"h":47.88,"l":41.15,"n":1991,"o":41.15,"t":"2026-04-16T04:00:00Z","v":220238,"vw":45.229066},{"c":49.07,"h":49.5966,"l":46.85,"n":951,"o":47.39,"t":"2026-04-17T04:00:00Z","v":79630,"vw":48.057339},{"c":53.0842,"h":53.89,"l":48.69,"n":1481,"o":48.69,"t":"2026-04-20T04:00:00Z","v":122996,"vw":52.472765},{"c":57.51,"h":58.8099,"l":54.29,"n":2403,"o":54.29,"t":"2026-04-21T04:00:00Z","v":164797,"vw":56.715345},{"c":58.57,"h":60.61,"l":58.078,"n":1546,"o":59,"t":"2026-04-22T04:00:00Z","v":114994,"vw":59.201326},{"c":57.4445,"h":60.9899,"l":56.7,"n":1326,"o":59,"t":"2026-04-23T04:00:00Z","v":95565,"vw":58.977968},{"c":59.5093,"h":61.03,"l":56.44,"n":1239,"o":58.19,"t":"2026-04-24T04:00:00Z","v":88254,"vw":59.469333},{"c":59.4825,"h":62.48,"l":57.8,"n":1070,"o":59.86,"t":"2026-04-27T04:00:00Z","v":76359,"vw":59.561132},{"c":53.68,"h":56.25,"l":51.44,"n":1234,"o":55.64,"t":"2026-04-28T04:00:00Z","v":85463,"vw":53.806374},{"c":53.7672,"h":55.1,"l":52.52,"n":1218,"o":54.9,"t":"2026-04-29T04:00:00Z","v":81596,"vw":53.362019},{"c":55.69,"h":55.69,"l":51.52,"n":976,"o":55.39,"t":"2026-04-30T04:00:00Z","v":51375,"vw":53.865382},{"c":56.2081,"h":57.6,"l":54.62,"n":809,"o":55.01,"t":"2026-05-01T04:00:00Z","v":49347,"vw":55.78597},{"c":56.8861,"h":58.56,"l":54,"n":682,"o":56.3,"t":"2026-05-04T04:00:00Z","v":31725,"vw":56.016504},{"c":59.5262,"h":59.814,"l":56.64,"n":1018,"o":58.59,"t":"2026-05-05T04:00:00Z","v":51238,"vw":58.566291},{"c":71.9807,"h":72.117,"l":61.55,"n":2664,"o":62.33,"t":"2026-05-06T04:00:00Z","v":164106,"vw":68.177449},{"c":66.519,"h":70.39,"l":65.7,"n":1625,"o":69.71,"t":"2026-05-07T04:00:00Z","v":82535,"vw":67.462192},{"c":83.83,"h":86.18,"l":69.03,"n":6699,"o":69.03,"t":"2026-05-08T04:00:00Z","v":347596,"vw":81.02402},{"c":75.4708,"h":80.07,"l":72.39,"n":14578,"o":80,"t":"2026-05-11T04:00:00Z","v":644824,"vw":75.354755},{"c":70.525,"h":72.185,"l":64.23,"n":5951,"o":71.66,"t":"2026-05-12T04:00:00Z","v":231705,"vw":67.789527},{"c":73.57,"h":75.275,"l":69.45,"n":3907,"o":73.93,"t":"2026-05-13T04:00:00Z","v":197970,"vw":72.929653},{"c":75.48,"h":82.53,"l":71.6483,"n":4074,"o":76.43,"t":"2026-05-14T04:00:00Z","v":192439,"vw":75.506855},{"c":72,"h":74.9346,"l":68.44,"n":2689,"o":70.56,"t":"2026-05-15T04:00:00Z","v":117689,"vw":72.051446},{"c":69.87,"h":73.68,"l":66.335,"n":2113,"o":73.68,"t":"2026-05-18T04:00:00Z","v":90301,"vw":69.298266},{"c":68.2925,"h":70.84,"l":63.51,"n":1994,"o":67,"t":"2026-05-19T04:00:00Z","v":91090,"vw":67.443681},{"c":72.6585,"h":74.55,"l":69.8,"n":2413,"o":70.84,"t":"2026-05-20T04:00:00Z","v":143118,"vw":72.840178},{"c":78.6335,"h":79.15,"l":71.875,"n":2726,"o":72.04,"t":"2026-05-21T04:00:00Z","v":217752,"vw":75.131111},{"c":104.49,"h":106.5,"l":87.15,"n":10148,"o":87.69,"t":"2026-05-22T04:00:00Z","v":576479,"vw":100.635268},{"c":111.8752,"h":114.244,"l":107.19,"n":11157,"o":109.61,"t":"2026-05-26T04:00:00Z","v":552412,"vw":110.833595},{"c":111.81,"h":116.72,"l":106.26,"n":9674,"o":113,"t":"2026-05-27T04:00:00Z","v":363671,"vw":112.567302},{"c":121.35,"h":128.17,"l":116.26,"n":60215,"o":120.54,"t":"2026-05-28T04:00:00Z","v":1971815,"vw":123.458169},{"c":199.51,"h":205.38,"l":185.09,"n":66353,"o":197.1,"t":"2026-05-29T04:00:00Z","v":1799448,"vw":194.875229},{"c":242.52,"h":244.99,"l":203.605,"n":51242,"o":203.92,"t":"2026-06-01T04:00:00Z","v":1387062,"vw":232.575199},{"c":210.34,"h":242.78,"l":208.13,"n":42372,"o":242.78,"t":"2026-06-02T04:00:00Z","v":924624,"vw":224.284507},{"c":196.78,"h":209.835,"l":182.945,"n":28948,"o":208.145,"t":"2026-06-03T04:00:00Z","v":750260,"vw":193.393448},{"c":197,"h":204.81,"l":175.36,"n":14028,"o":178.415,"t":"2026-06-04T04:00:00Z","v":406393,"vw":191.871429},{"c":171.42,"h":188.47,"l":163.61,"n":13353,"o":180.71,"t":"2026-06-05T04:00:00Z","v":475830,"vw":175.052108},{"c":176.02,"h":181.4,"l":164.07,"n":9185,"o":174,"t":"2026-06-08T04:00:00Z","v":292610,"vw":173.55699},{"c":159.22,"h":181.7257,"l":138.01,"n":10634,"o":179.3,"t":"2026-06-09T04:00:00Z","v":321376,"vw":160.37007},{"c":149.3,"h":174.17,"l":149.3,"n":6463,"o":152.87,"t":"2026-06-10T04:00:00Z","v":201381,"vw":164.978125},{"c":167.67,"h":169.38,"l":147.62,"n":5899,"o":148.01,"t":"2026-06-11T04:00:00Z","v":188834,"vw":158.582379},{"c":171.05,"h":181.45,"l":159.58,"n":6817,"o":163.71,"t":"2026-06-12T04:00:00Z","v":226258,"vw":173.879937},{"c":181.6434,"h":188,"l":169.49,"n":7724,"o":183.69,"t":"2026-06-15T04:00:00Z","v":251768,"vw":182.052317},{"c":177.2073,"h":193.22,"l":177,"n":6643,"o":186,"t":"2026-06-16T04:00:00Z","v":218648,"vw":184.069514},{"c":191.44,"h":201.5,"l":170.55,"n":7615,"o":184.08,"t":"2026-06-17T04:00:00Z","v":249424,"vw":188.209242},{"c":181.8842,"h":205.87,"l":180.82,"n":8897,"o":201.49,"t":"2026-06-18T04:00:00Z","v":283980,"vw":197.318455},{"c":189.88,"h":212.04,"l":186.03,"n":7243,"o":188.135,"t":"2026-06-22T04:00:00Z","v":219189,"vw":198.581939},{"c":197.87,"h":204.4499,"l":165.01,"n":7416,"o":167.2,"t":"2026-06-23T04:00:00Z","v":201530,"vw":187.892564},{"c":203.547,"h":209.06,"l":189.5968,"n":6358,"o":194.26,"t":"2026-06-24T04:00:00Z","v":183958,"vw":202.862378},{"c":180.71,"h":186.99,"l":163.35,"n":10977,"o":186.08,"t":"2026-06-25T04:00:00Z","v":368483,"vw":174.083724},{"c":20.89,"h":21.6,"l":19.9399,"n":5047,"o":20.99,"t":"2026-06-26T04:00:00Z","v":617537,"vw":20.566888},{"c":23.09,"h":23.27,"l":19.25,"n":6685,"o":20.97,"t":"2026-06-29T04:00:00Z","v":1363659,"vw":21.446523},{"c":24.96,"h":25.1995,"l":22.3891,"n":10151,"o":22.5274,"t":"2026-06-30T04:00:00Z","v":1748303,"vw":24.48804},{"c":24.3,"h":25.76,"l":22.56,"n":8993,"o":23.12,"t":"2026-07-01T04:00:00Z","v":1559759,"vw":24.562647},{"c":20.63,"h":23.9406,"l":19.75,"n":9066,"o":23.12,"t":"2026-07-02T04:00:00Z","v":1181656,"vw":21.33194},{"c":22.53,"h":24.42,"l":20.5799,"n":11457,"o":20.91,"t":"2026-07-06T04:00:00Z","v":1784837,"vw":23.042021},{"c":23.08,"h":24.11,"l":20.79,"n":11720,"o":20.87,"t":"2026-07-07T04:00:00Z","v":2000282,"vw":22.648009},{"c":24.75,"h":26.73,"l":22.76,"n":20523,"o":23.56,"t":"2026-07-08T04:00:00Z","v":3170888,"vw":24.52317},{"c":26.83,"h":28,"l":25.1,"n":18173,"o":25.9771,"t":"2026-07-09T04:00:00Z","v":3072920,"vw":26.998081},{"c":24.97,"h":27.12,"l":24.75,"n":9568,"o":26.67,"t":"2026-07-10T04:00:00Z","v":1507916,"vw":25.946642},{"c":24.04,"h":25.1599,"l":23.11,"n":6341,"o":24.73,"t":"2026-07-13T04:00:00Z","v":996490,"vw":24.18939},{"c":27.46,"h":28.2,"l":25.48,"n":12235,"o":25.51,"t":"2026-07-14T04:00:00Z","v":1873243,"vw":27.228069},{"c":22.03,"h":27.9,"l":19.55,"n":26146,"o":27.9,"t":"2026-07-15T04:00:00Z","v":3560347,"vw":22.032342},{"c":19.78,"h":22.21,"l":19.78,"n":6945,"o":21.13,"t":"2026-07-16T04:00:00Z","v":983748,"vw":20.980863},{"c":20.3,"h":21.41,"l":17.54,"n":6615,"o":18.26,"t":"2026-07-17T04:00:00Z","v":1069915,"vw":19.852844},{"c":18.79,"h":20.95,"l":18.75,"n":4917,"o":20.87,"t":"2026-07-20T04:00:00Z","v":812490,"vw":19.631005},{"c":21.09,"h":21.45,"l":20.08,"n":5902,"o":20.08,"t":"2026-07-21T04:00:00Z","v":1038980,"vw":20.985186},{"c":25.05,"h":25.97,"l":22.165,"n":11671,"o":22.28,"t":"2026-07-22T04:00:00Z","v":1811647,"vw":24.935536},{"c":24.73,"h":26.43,"l":24.12,"n":5963,"o":24.54,"t":"2026-07-23T04:00:00Z","v":901204,"vw":25.178384},{"c":24.43,"h":26.0399,"l":23.91,"n":4799,"o":24.13,"t":"2026-07-24T04:00:00Z","v":798641,"vw":24.997448},{"c":23.24,"h":25.6385,"l":21.63,"n":6347,"o":24.32,"t":"2026-07-27T04:00:00Z","v":1128511,"vw":23.121041},{"c":19.54,"h":20.58,"l":15.868,"n":9631,"o":20.5,"t":"2026-07-28T04:00:00Z","v":1889596,"vw":18.053482},{"c":17.22,"h":19.77,"l":16.7201,"n":6060,"o":18.98,"t":"2026-07-29T04:00:00Z","v":1074560,"vw":18.144592},{"c":20.49,"h":21.29,"l":18.59,"n":5583,"o":18.715,"t":"2026-07-30T04:00:00Z","v":930955,"vw":20.3775},{"c":20.52,"h":23.23,"l":20.11,"n":4688,"o":22.01,"t":"2026-07-31T04:00:00Z","v":623839,"vw":20.992873},{"c":22.94,"h":23.2813,"l":19.11,"n":6395,"o":19.73,"t":"2026-08-03T04:00:00Z","v":862713,"vw":21.875941},{"c":27.11,"h":28.1,"l":24.5749,"n":17888,"o":24.88,"t":"2026-08-04T04:00:00Z","v":2103391,"vw":26.862984},{"c":26.47,"h":29.19,"l":26.15,"n":11003,"o":27.13,"t":"2026-08-05T04:00:00Z","v":1470846,"vw":28.127084},{"c":23.7,"h":25.68,"l":22.335,"n":9774,"o":25.01,"t":"2026-08-06T04:00:00Z","v":1026854,"vw":24.270581},{"c":25.4,"h":25.6253,"l":21.38,"n":11503,"o":24.22,"t":"2026-08-07T04:00:00Z","v":1645447,"vw":23.489301},{"c":25.9,"h":27.75,"l":25.16,"n":12741,"o":25.985,"t":"2026-08-10T04:00:00Z","v":1558817,"vw":26.690615},{"c":23.86,"h":25,"l":22.8,"n":8873,"o":24.99,"t":"2026-08-11T04:00:00Z","v":1014483,"vw":23.875302},{"c":28.69,"h":28.69,"l":25.52,"n":13469,"o":26,"t":"2026-08-12T04:00:00Z","v":1602116,"vw":27.022604},{"c":29.73,"h":32.1053,"l":28.9284,"n":19516,"o":30.54,"t":"2026-08-13T04:00:00Z","v":2713529,"vw":30.481303},{"c":29.3,"h":30.54,"l":29.11,"n":5839,"o":29.835,"t":"2026-08-14T04:00:00Z","v":646369,"vw":29.605511},{"c":27.96,"h":30.11,"l":26.73,"n":8481,"o":29.9,"t":"2026-08-17T04:00:00Z","v":1366868,"vw":27.704193},{"c":26.67,"h":29.1322,"l":25.51,"n":7708,"o":26.26,"t":"2026-08-18T04:00:00Z","v":1047825,"vw":27.054077},{"c":23.08,"h":27.09,"l":22.03,"n":9036,"o":26.37,"t":"2026-08-19T04:00:00Z","v":1580239,"vw":23.371702},{"c":22.89,"h":23.8,"l":22.595,"n":3571,"o":23.32,"t":"2026-08-20T04:00:00Z","v":480713,"vw":23.085037},{"c":23.54,"h":23.8,"l":22.29,"n":3042,"o":23.28,"t":"2026-08-21T04:00:00Z","v":638825,"vw":23.051297},{"c":22.6,"h":24.57,"l":21.76,"n":4173,"o":23.055,"t":"2026-08-24T04:00:00Z","v":598703,"vw":22.593786},{"c":24.5,"h":25.18,"l":23.5,"n":4290,"o":23.63,"t":"2026-08-25T04:00:00Z","v":594723,"vw":24.519432},{"c":25.87,"h":26.47,"l":24.33,"n":4770,"o":24.37,"t":"2026-08-26T04:00:00Z","v":764950,"vw":25.948608},{"c":26.76,"h":26.8849,"l":25.4084,"n":5928,"o":26.28,"t":"2026-08-27T04:00:00Z","v":1195873,"vw":26.128611},{"c":25.03,"h":27.0999,"l":24.67,"n":6454,"o":26.04,"t":"2026-08-28T04:00:00Z","v":891776,"vw":25.918299},{"c":25.16,"h":27,"l":25.01,"n":7744,"o":25.39,"t":"2026-08-31T04:00:00Z","v":1154468,"vw":25.761981},{"c":21.53,"h":25.7299,"l":21.2658,"n":37944,"o":25.17,"t":"2026-09-01T04:00:00Z","v":5815994,"vw":22.367915},{"c":28.33,"h":28.93,"l":22.3091,"n":73212,"o":25.4,"t":"2026-09-02T04:00:00Z","v":13539803,"vw":25.41829},{"c":30.86,"h":32.78,"l":26.8,"n":34621,"o":27.53,"t":"2026-09-03T04:00:00Z","v":4986012,"vw":30.285003},{"c":31.98,"h":33.3299,"l":30.43,"n":13887,"o":30.53,"t":"2026-09-04T04:00:00Z","v":2216766,"vw":31.763373},{"c":33.18,"h":33.76,"l":30.95,"n":7311,"o":31.96,"t":"2026-09-08T04:00:00Z","v":955784,"vw":32.479266},{"c":33.38,"h":36.84,"l":33.01,"n":11953,"o":33.75,"t":"2026-09-09T04:00:00Z","v":1567990,"vw":35.162931},{"c":29.79,"h":32.69,"l":29.78,"n":8461,"o":31.91,"t":"2026-09-10T04:00:00Z","v":1372964,"vw":31.015631},{"c":36.79,"h":36.969,"l":31,"n":18902,"o":31.13,"t":"2026-09-11T04:00:00Z","v":3156998,"vw":35.450017},{"c":32.56,"h":34.18,"l":31.4959,"n":12540,"o":33.37,"t":"2026-09-14T04:00:00Z","v":2092993,"vw":32.812125},{"c":33.74,"h":36.79,"l":33.2375,"n":14080,"o":33.27,"t":"2026-09-15T04:00:00Z","v":2405309,"vw":35.157394},{"c":36.28,"h":37.8,"l":34.5503,"n":17596,"o":34.84,"t":"2026-09-16T04:00:00Z","v":2798269,"vw":36.564155},{"c":39.38,"h":40.12,"l":36.44,"n":12328,"o":37.365,"t":"2026-09-17T04:00:00Z","v":1889678,"vw":38.719275},{"c":36.73,"h":40.2063,"l":36.73,"n":10686,"o":39.95,"t":"2026-09-18T04:00:00Z","v":1375936,"vw":38.069908},{"c":37.5,"h":39.8,"l":36.56,"n":11245,"o":39.11,"t":"2026-09-21T04:00:00Z","v":1576039,"vw":37.544952},{"c":34.11,"h":37.4005,"l":33.95,"n":17562,"o":36.62,"t":"2026-09-22T04:00:00Z","v":3397484,"vw":35.309891},{"c":34.25,"h":36.8391,"l":33.29,"n":14901,"o":35.24,"t":"2026-09-23T04:00:00Z","v":2555396,"vw":34.922943},{"c":32.48,"h":34.18,"l":31.8,"n":13279,"o":32.51,"t":"2026-09-24T04:00:00Z","v":2224541,"vw":32.674074},{"c":35.67,"h":37.02,"l":33.16,"n":19170,"o":33.7,"t":"2026-09-25T04:00:00Z","v":3288946,"vw":35.503864},{"c":33.21,"h":35,"l":32.25,"n":8956,"o":34.57,"t":"2026-09-28T04:00:00Z","v":1271878,"vw":33.294442},{"c":32.74,"h":34.26,"l":32.4,"n":6456,"o":34,"t":"2026-09-29T04:00:00Z","v":976505,"vw":33.273271},{"c":32.62,"h":34.44,"l":32.5154,"n":6614,"o":33.8,"t":"2026-09-30T04:00:00Z","v":943205,"vw":33.323817},{"c":32.95,"h":34.0295,"l":30.4,"n":9461,"o":33,"t":"2026-10-01T04:00:00Z","v":1396080,"vw":32.206202},{"c":35.42,"h":36.16,"l":33.77,"n":10022,"o":34.46,"t":"2026-10-02T04:00:00Z","v":1653748,"vw":35.440934},{"c":34.22,"h":35.29,"l":33.41,"n":7691,"o":35.095,"t":"2026-10-05T04:00:00Z","v":1334515,"vw":34.176014},{"c":36.87,"h":38.5,"l":35.21,"n":9910,"o":35.61,"t":"2026-10-06T04:00:00Z","v":1364330,"vw":37.258222},{"c":37.49,"h":38.2,"l":35.03,"n":7034,"o":35.69,"t":"2026-10-07T04:00:00Z","v":980061,"vw":37.380489},{"c":36.9,"h":38.41,"l":35.62,"n":7620,"o":36.265,"t":"2026-10-08T04:00:00Z","v":1241821,"vw":37.212001},{"c":38.26,"h":39.5,"l":35.77,"n":5752,"o":37.8,"t":"2026-10-09T04:00:00Z","v":858769,"vw":37.528195},{"c":37.18,"h":38.2257,"l":35.63,"n":4453,"o":37.95,"t":"2026-10-12T04:00:00Z","v":544907,"vw":36.726551},{"c":36.69,"h":37.5995,"l":33.531,"n":4443,"o":34.53,"t":"2026-10-13T04:00:00Z","v":723219,"vw":36.264399},{"c":28.32,"h":33.576,"l":27.64,"n":14196,"o":33.5,"t":"2026-10-14T04:00:00Z","v":2393143,"vw":29.643529},{"c":24.47,"h":25.3199,"l":22.1735,"n":15135,"o":24.11,"t":"2026-10-15T04:00:00Z","v":2773204,"vw":23.57284},{"c":22.16,"h":24.57,"l":22.02,"n":8752,"o":24.57,"t":"2026-10-16T04:00:00Z","v":1612689,"vw":22.973652},{"c":22.46,"h":24.21,"l":21.905,"n":5365,"o":24.14,"t":"2026-10-19T04:00:00Z","v":1130713,"vw":23.196638},{"c":23.29,"h":23.84,"l":21.08,"n":6463,"o":21.51,"t":"2026-10-20T04:00:00Z","v":1206119,"vw":23.029082},{"c":25.66,"h":27.27,"l":25.1805,"n":8534,"o":26.9,"t":"2026-10-21T04:00:00Z","v":1564570,"vw":25.885422},{"c":22.23,"h":24.33,"l":21.54,"n":6553,"o":22.87,"t":"2026-10-22T04:00:00Z","v":1093677,"vw":22.577646}],"volatilityBars":[{"c":37.2,"h":37.68,"l":37,"n":155,"o":37.5,"t":"2026-09-22T08:00:00Z","v":10823,"vw":37.364822},{"c":36.72,"h":37.05,"l":36.62,"n":41,"o":37.05,"t":"2026-09-22T08:15:00Z","v":3510,"vw":36.914265},{"c":36.75,"h":36.75,"l":36.5,"n":10,"o":36.53,"t":"2026-09-22T08:30:00Z","v":1999,"vw":36.548805},{"c":37.12,"h":37.12,"l":36.8023,"n":7,"o":36.8023,"t":"2026-09-22T08:45:00Z","v":1095,"vw":37.088199},{"c":37.15,"h":37.19,"l":37.15,"n":17,"o":37.19,"t":"2026-09-22T09:00:00Z","v":443,"vw":37.164409},{"c":37.05,"h":37.07,"l":37.05,"n":3,"o":37.07,"t":"2026-09-22T09:30:00Z","v":549,"vw":37.06},{"c":37.24,"h":37.24,"l":37.24,"n":16,"o":37.24,"t":"2026-09-22T09:45:00Z","v":1095,"vw":37.24},{"c":37.75,"h":37.82,"l":37.74,"n":9,"o":37.82,"t":"2026-09-22T10:00:00Z","v":1697,"vw":37.756567},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-09-22T10:30:00Z","v":500,"vw":37.5},{"c":37.396,"h":37.396,"l":37.396,"n":3,"o":37.396,"t":"2026-09-22T11:00:00Z","v":423,"vw":37.396},{"c":37.241,"h":37.46,"l":37.241,"n":9,"o":37.46,"t":"2026-09-22T11:15:00Z","v":3050,"vw":37.395793},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-09-22T11:30:00Z","v":133,"vw":37.3},{"c":37.17,"h":37.33,"l":37.17,"n":23,"o":37.33,"t":"2026-09-22T11:45:00Z","v":1705,"vw":37.289986},{"c":37.0093,"h":37.22,"l":37.0093,"n":15,"o":37.17,"t":"2026-09-22T12:00:00Z","v":2513,"vw":37.116441},{"c":37.19,"h":37.19,"l":37.1,"n":14,"o":37.15,"t":"2026-09-22T12:15:00Z","v":3275,"vw":37.119503},{"c":37.1,"h":37.37,"l":37.1,"n":6,"o":37.37,"t":"2026-09-22T12:30:00Z","v":648,"vw":37.209388},{"c":37.1,"h":37.2038,"l":37.09,"n":32,"o":37.15,"t":"2026-09-22T12:45:00Z","v":2961,"vw":37.158496},{"c":37,"h":37.1889,"l":37,"n":53,"o":37.1889,"t":"2026-09-22T13:00:00Z","v":4512,"vw":37.076792},{"c":36.9,"h":37,"l":36.7,"n":114,"o":36.92,"t":"2026-09-22T13:15:00Z","v":4602,"vw":36.824303},{"c":36.6,"h":37.39,"l":36.13,"n":1150,"o":36.62,"t":"2026-09-22T13:30:00Z","v":267961,"vw":36.845416},{"c":37.13,"h":37.4005,"l":36.3,"n":1153,"o":36.69,"t":"2026-09-22T13:45:00Z","v":347531,"vw":36.79682},{"c":36.455,"h":37.3,"l":36.4,"n":621,"o":37.0601,"t":"2026-09-22T14:00:00Z","v":171132,"vw":36.737856},{"c":35.71,"h":36.5681,"l":35.4,"n":1443,"o":36.48,"t":"2026-09-22T14:15:00Z","v":225875,"vw":35.85112},{"c":35.52,"h":35.865,"l":35.21,"n":573,"o":35.7,"t":"2026-09-22T14:30:00Z","v":73413,"vw":35.499113},{"c":35.7361,"h":35.79,"l":35.41,"n":492,"o":35.5699,"t":"2026-09-22T14:45:00Z","v":85964,"vw":35.624841},{"c":35.76,"h":36.03,"l":35.74,"n":411,"o":35.7499,"t":"2026-09-22T15:00:00Z","v":56832,"vw":35.897558},{"c":34.96,"h":35.78,"l":34.9,"n":980,"o":35.75,"t":"2026-09-22T15:15:00Z","v":142028,"vw":35.187725},{"c":34.995,"h":35.19,"l":34.85,"n":482,"o":34.95,"t":"2026-09-22T15:30:00Z","v":71769,"vw":34.999455},{"c":34.7501,"h":35.08,"l":34.6803,"n":523,"o":34.9173,"t":"2026-09-22T15:45:00Z","v":81251,"vw":34.901821},{"c":34.475,"h":34.88,"l":34.42,"n":685,"o":34.84,"t":"2026-09-22T16:00:00Z","v":111927,"vw":34.582207},{"c":34.28,"h":34.4999,"l":33.95,"n":834,"o":34.4999,"t":"2026-09-22T16:15:00Z","v":139010,"vw":34.179066},{"c":34.51,"h":34.51,"l":34.22,"n":411,"o":34.295,"t":"2026-09-22T16:30:00Z","v":56627,"vw":34.360232},{"c":34.37,"h":34.6573,"l":34.2048,"n":415,"o":34.55,"t":"2026-09-22T16:45:00Z","v":68303,"vw":34.411217},{"c":34.74,"h":34.8,"l":34.27,"n":396,"o":34.36,"t":"2026-09-22T17:00:00Z","v":94719,"vw":34.583063},{"c":34.91,"h":34.949,"l":34.73,"n":474,"o":34.75,"t":"2026-09-22T17:15:00Z","v":87831,"vw":34.838801},{"c":35,"h":35,"l":34.74,"n":344,"o":34.94,"t":"2026-09-22T17:30:00Z","v":65137,"vw":34.865088},{"c":34.69,"h":35.09,"l":34.6,"n":334,"o":35.09,"t":"2026-09-22T17:45:00Z","v":47768,"vw":34.840466},{"c":34.84,"h":34.86,"l":34.32,"n":308,"o":34.65,"t":"2026-09-22T18:00:00Z","v":57067,"vw":34.600245},{"c":34.8,"h":34.88,"l":34.7,"n":169,"o":34.855,"t":"2026-09-22T18:15:00Z","v":30947,"vw":34.784341},{"c":34.875,"h":34.95,"l":34.7,"n":552,"o":34.87,"t":"2026-09-22T18:30:00Z","v":192382,"vw":34.829725},{"c":34.65,"h":35,"l":34.53,"n":438,"o":34.895,"t":"2026-09-22T18:45:00Z","v":192977,"vw":34.859303},{"c":34.3499,"h":34.57,"l":34.12,"n":686,"o":34.5101,"t":"2026-09-22T19:00:00Z","v":152736,"vw":34.378221},{"c":34.1103,"h":34.505,"l":34.11,"n":319,"o":34.39,"t":"2026-09-22T19:15:00Z","v":36142,"vw":34.324158},{"c":34.27,"h":34.37,"l":33.99,"n":665,"o":34.15,"t":"2026-09-22T19:30:00Z","v":143057,"vw":34.102472},{"c":34.11,"h":34.52,"l":34.11,"n":938,"o":34.25,"t":"2026-09-22T19:45:00Z","v":202961,"vw":34.324626},{"c":34.31,"h":34.32,"l":34.11,"n":140,"o":34.11,"t":"2026-09-22T20:00:00Z","v":6730,"vw":34.223106},{"c":34.3781,"h":34.3781,"l":34.24,"n":87,"o":34.2991,"t":"2026-09-22T20:15:00Z","v":6372,"vw":34.289734},{"c":34.4553,"h":34.4553,"l":34.39,"n":7,"o":34.39,"t":"2026-09-22T20:30:00Z","v":1075,"vw":34.427653},{"c":34.46,"h":34.48,"l":34.3879,"n":107,"o":34.3879,"t":"2026-09-22T20:45:00Z","v":6706,"vw":34.420847},{"c":34.6111,"h":34.6847,"l":34.4501,"n":29,"o":34.4501,"t":"2026-09-22T21:00:00Z","v":3895,"vw":34.582456},{"c":34.6,"h":34.64,"l":34.5,"n":19,"o":34.6093,"t":"2026-09-22T21:15:00Z","v":4321,"vw":34.580025},{"c":34.71,"h":34.71,"l":34.6,"n":48,"o":34.6,"t":"2026-09-22T21:30:00Z","v":9545,"vw":34.648212},{"c":34.61,"h":34.65,"l":34.61,"n":43,"o":34.65,"t":"2026-09-22T21:45:00Z","v":8901,"vw":34.638764},{"c":34.66,"h":34.74,"l":34.6142,"n":36,"o":34.7,"t":"2026-09-22T22:00:00Z","v":4761,"vw":34.675442},{"c":34.72,"h":34.74,"l":34.68,"n":12,"o":34.7,"t":"2026-09-22T22:15:00Z","v":1620,"vw":34.716553},{"c":34.66,"h":34.74,"l":34.59,"n":32,"o":34.74,"t":"2026-09-22T22:30:00Z","v":6070,"vw":34.603163},{"c":34.64,"h":34.64,"l":34.59,"n":18,"o":34.62,"t":"2026-09-22T22:45:00Z","v":13213,"vw":34.592943},{"c":34.63,"h":34.68,"l":34.6,"n":21,"o":34.61,"t":"2026-09-22T23:00:00Z","v":2995,"vw":34.641151},{"c":34.7,"h":34.75,"l":34.6086,"n":108,"o":34.6154,"t":"2026-09-22T23:15:00Z","v":38168,"vw":34.703883},{"c":34.75,"h":34.8,"l":34.66,"n":33,"o":34.68,"t":"2026-09-22T23:30:00Z","v":10914,"vw":34.748752},{"c":34.86,"h":34.86,"l":34.71,"n":39,"o":34.76,"t":"2026-09-22T23:45:00Z","v":13759,"vw":34.785006},{"c":34.78,"h":34.97,"l":34.63,"n":131,"o":34.77,"t":"2026-09-23T08:00:00Z","v":11248,"vw":34.784806},{"c":34.82,"h":34.92,"l":34.82,"n":7,"o":34.92,"t":"2026-09-23T08:15:00Z","v":478,"vw":34.874302},{"c":34.7,"h":34.79,"l":34.7,"n":3,"o":34.79,"t":"2026-09-23T08:30:00Z","v":214,"vw":34.745446},{"c":34.6,"h":34.7,"l":34.6,"n":15,"o":34.7,"t":"2026-09-23T08:45:00Z","v":1192,"vw":34.666667},{"c":34.67,"h":34.7,"l":34.67,"n":13,"o":34.68,"t":"2026-09-23T09:00:00Z","v":1133,"vw":34.684315},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-09-23T09:15:00Z","v":572,"vw":34.62},{"c":34.58,"h":34.62,"l":34.58,"n":14,"o":34.62,"t":"2026-09-23T09:30:00Z","v":1791,"vw":34.600398},{"c":34.51,"h":34.51,"l":34.5,"n":9,"o":34.5,"t":"2026-09-23T09:45:00Z","v":571,"vw":34.506},{"c":34.49,"h":34.5831,"l":34.37,"n":16,"o":34.5831,"t":"2026-09-23T10:00:00Z","v":1600,"vw":34.441642},{"c":34.48,"h":34.48,"l":34.45,"n":10,"o":34.48,"t":"2026-09-23T10:15:00Z","v":963,"vw":34.471288},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-09-23T10:45:00Z","v":155,"vw":34.55},{"c":34.152,"h":34.7328,"l":34.03,"n":126,"o":34.66,"t":"2026-09-23T11:00:00Z","v":43895,"vw":34.14994},{"c":34.0199,"h":34.29,"l":33.96,"n":101,"o":34.161,"t":"2026-09-23T11:15:00Z","v":25415,"vw":34.130417},{"c":33.92,"h":34.1125,"l":33.91,"n":61,"o":34.1125,"t":"2026-09-23T11:30:00Z","v":10116,"vw":33.991593},{"c":34.2293,"h":34.2293,"l":34.06,"n":42,"o":34.13,"t":"2026-09-23T11:45:00Z","v":23090,"vw":34.211569},{"c":33.91,"h":34.2,"l":33.91,"n":87,"o":34.1,"t":"2026-09-23T12:00:00Z","v":29228,"vw":34.024409},{"c":34.17,"h":34.1806,"l":33.91,"n":35,"o":33.93,"t":"2026-09-23T12:15:00Z","v":2346,"vw":34.033227},{"c":34.41,"h":34.4863,"l":34.17,"n":97,"o":34.17,"t":"2026-09-23T12:30:00Z","v":19664,"vw":34.377486},{"c":34.4999,"h":34.5,"l":34.32,"n":39,"o":34.4486,"t":"2026-09-23T12:45:00Z","v":5892,"vw":34.44525},{"c":34.95,"h":35.1552,"l":34.43,"n":443,"o":34.5,"t":"2026-09-23T13:00:00Z","v":43992,"vw":34.814409},{"c":35.4,"h":35.4,"l":34.924,"n":328,"o":35,"t":"2026-09-23T13:15:00Z","v":43772,"vw":35.127119},{"c":35.24,"h":36.8391,"l":34.84,"n":3286,"o":35.27,"t":"2026-09-23T13:30:00Z","v":559027,"vw":35.779455},{"c":35.76,"h":35.839,"l":34.65,"n":1144,"o":35.2,"t":"2026-09-23T13:45:00Z","v":195007,"vw":35.31436},{"c":35.325,"h":36.25,"l":35.11,"n":1517,"o":35.77,"t":"2026-09-23T14:00:00Z","v":258332,"vw":35.894445},{"c":35,"h":35.4164,"l":34.8805,"n":549,"o":35.31,"t":"2026-09-23T14:15:00Z","v":93769,"vw":35.193277},{"c":34.724,"h":35.15,"l":34.5605,"n":596,"o":35.01,"t":"2026-09-23T14:30:00Z","v":80239,"vw":34.774458},{"c":34.48,"h":34.73,"l":34.3,"n":535,"o":34.6899,"t":"2026-09-23T14:45:00Z","v":79218,"vw":34.524274},{"c":34.33,"h":34.6299,"l":34.2,"n":384,"o":34.5,"t":"2026-09-23T15:00:00Z","v":48731,"vw":34.373596},{"c":35.03,"h":35.08,"l":34.0415,"n":541,"o":34.4599,"t":"2026-09-23T15:15:00Z","v":100816,"vw":34.737013},{"c":34.83,"h":35.0617,"l":34.6205,"n":203,"o":35.03,"t":"2026-09-23T15:30:00Z","v":29251,"vw":34.904386},{"c":34.55,"h":34.975,"l":34.3741,"n":201,"o":34.94,"t":"2026-09-23T15:45:00Z","v":32919,"vw":34.557808},{"c":34.4,"h":34.58,"l":34.2105,"n":152,"o":34.47,"t":"2026-09-23T16:00:00Z","v":23631,"vw":34.360326},{"c":34.37,"h":34.52,"l":34.25,"n":86,"o":34.4,"t":"2026-09-23T16:15:00Z","v":18860,"vw":34.376472},{"c":34.015,"h":34.41,"l":33.94,"n":380,"o":34.405,"t":"2026-09-23T16:30:00Z","v":58922,"vw":34.093011},{"c":33.88,"h":34.07,"l":33.62,"n":600,"o":34.02,"t":"2026-09-23T16:45:00Z","v":100576,"vw":33.853258},{"c":33.62,"h":33.875,"l":33.29,"n":453,"o":33.875,"t":"2026-09-23T17:00:00Z","v":117826,"vw":33.516978},{"c":33.89,"h":34.09,"l":33.605,"n":346,"o":33.64,"t":"2026-09-23T17:15:00Z","v":51742,"vw":33.944047},{"c":34.33,"h":34.39,"l":33.95,"n":378,"o":33.96,"t":"2026-09-23T17:30:00Z","v":60663,"vw":34.165552},{"c":34.3151,"h":34.34,"l":34.1,"n":179,"o":34.29,"t":"2026-09-23T17:45:00Z","v":37365,"vw":34.234783},{"c":34.05,"h":34.349,"l":33.96,"n":174,"o":34.34,"t":"2026-09-23T18:00:00Z","v":75729,"vw":34.122071},{"c":34.08,"h":34.18,"l":34,"n":59,"o":34.01,"t":"2026-09-23T18:15:00Z","v":12488,"vw":34.065755},{"c":33.9,"h":34.12,"l":33.875,"n":154,"o":34.11,"t":"2026-09-23T18:30:00Z","v":26281,"vw":33.991686},{"c":34.28,"h":34.28,"l":33.99,"n":128,"o":33.99,"t":"2026-09-23T18:45:00Z","v":46778,"vw":34.18326},{"c":33.925,"h":34.23,"l":33.91,"n":120,"o":34.23,"t":"2026-09-23T19:00:00Z","v":15636,"vw":34.01945},{"c":34.2048,"h":34.2048,"l":33.97,"n":102,"o":34,"t":"2026-09-23T19:15:00Z","v":26693,"vw":34.132627},{"c":34.075,"h":34.32,"l":34.035,"n":175,"o":34.035,"t":"2026-09-23T19:30:00Z","v":20921,"vw":34.201115},{"c":34.0901,"h":34.23,"l":33.89,"n":337,"o":34.11,"t":"2026-09-23T19:45:00Z","v":68834,"vw":34.109737},{"c":34.1423,"h":34.25,"l":34.0253,"n":37,"o":34.25,"t":"2026-09-23T20:00:00Z","v":4489,"vw":34.16635},{"c":34.19,"h":34.2,"l":34.1408,"n":15,"o":34.1408,"t":"2026-09-23T20:15:00Z","v":3840,"vw":34.177036},{"c":34.15,"h":34.1807,"l":34.15,"n":10,"o":34.17,"t":"2026-09-23T20:30:00Z","v":2765,"vw":34.153801},{"c":34.1852,"h":34.1852,"l":34.14,"n":4,"o":34.14,"t":"2026-09-23T20:45:00Z","v":2156,"vw":34.182204},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-09-23T21:00:00Z","v":336,"vw":34.17},{"c":34.13,"h":34.14,"l":34.12,"n":41,"o":34.14,"t":"2026-09-23T21:15:00Z","v":6716,"vw":34.130178},{"c":34.13,"h":34.13,"l":34.13,"n":2,"o":34.13,"t":"2026-09-23T21:30:00Z","v":493,"vw":34.13},{"c":34.32,"h":34.32,"l":34.24,"n":11,"o":34.24,"t":"2026-09-23T22:00:00Z","v":1708,"vw":34.284171},{"c":34.22,"h":34.33,"l":34.22,"n":12,"o":34.33,"t":"2026-09-23T22:15:00Z","v":1357,"vw":34.29176},{"c":34.2,"h":34.2063,"l":34.2,"n":2,"o":34.2063,"t":"2026-09-23T22:30:00Z","v":200,"vw":34.20315},{"c":34.16,"h":34.16,"l":34.14,"n":5,"o":34.16,"t":"2026-09-23T22:45:00Z","v":640,"vw":34.152604},{"c":34.17,"h":34.22,"l":34.12,"n":8,"o":34.17,"t":"2026-09-23T23:00:00Z","v":630,"vw":34.175357},{"c":34.1314,"h":34.17,"l":34.1314,"n":9,"o":34.17,"t":"2026-09-23T23:15:00Z","v":948,"vw":34.163508},{"c":34.08,"h":34.13,"l":34.08,"n":16,"o":34.13,"t":"2026-09-23T23:30:00Z","v":3650,"vw":34.111067},{"c":34.05,"h":34.08,"l":34.05,"n":10,"o":34.06,"t":"2026-09-23T23:45:00Z","v":10217,"vw":34.052267},{"c":33.12,"h":33.83,"l":33.11,"n":149,"o":33.66,"t":"2026-09-24T08:00:00Z","v":7741,"vw":33.390651},{"c":32.52,"h":33.0314,"l":32.52,"n":66,"o":33.03,"t":"2026-09-24T08:15:00Z","v":5661,"vw":32.920415},{"c":32.6,"h":32.8,"l":32.5,"n":66,"o":32.52,"t":"2026-09-24T08:30:00Z","v":5195,"vw":32.645631},{"c":32.36,"h":32.37,"l":32.33,"n":10,"o":32.34,"t":"2026-09-24T08:45:00Z","v":1651,"vw":32.35769},{"c":32.5,"h":32.86,"l":32.5,"n":166,"o":32.62,"t":"2026-09-24T09:00:00Z","v":29999,"vw":32.539083},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-24T09:15:00Z","v":120,"vw":32.5},{"c":32.48,"h":32.5,"l":32.3,"n":38,"o":32.49,"t":"2026-09-24T09:30:00Z","v":3041,"vw":32.422947},{"c":32.62,"h":32.62,"l":32.38,"n":5,"o":32.38,"t":"2026-09-24T09:45:00Z","v":355,"vw":32.537526},{"c":32.6,"h":32.79,"l":32.6,"n":8,"o":32.63,"t":"2026-09-24T10:00:00Z","v":1515,"vw":32.64442},{"c":32.54,"h":32.57,"l":32.54,"n":30,"o":32.55,"t":"2026-09-24T10:15:00Z","v":10783,"vw":32.545994},{"c":32.8,"h":32.8,"l":32.54,"n":18,"o":32.54,"t":"2026-09-24T10:30:00Z","v":18769,"vw":32.555401},{"c":32.8,"h":32.9,"l":32.8,"n":24,"o":32.8,"t":"2026-09-24T10:45:00Z","v":1525,"vw":32.821819},{"c":32.82,"h":33.08,"l":32.78,"n":151,"o":32.78,"t":"2026-09-24T11:00:00Z","v":46630,"vw":32.927242},{"c":32.78,"h":33.12,"l":32.78,"n":73,"o":32.99,"t":"2026-09-24T11:15:00Z","v":13973,"vw":32.964549},{"c":32.71,"h":32.9203,"l":32.7,"n":28,"o":32.8,"t":"2026-09-24T11:30:00Z","v":4421,"vw":32.811168},{"c":32.75,"h":32.75,"l":32.65,"n":38,"o":32.7186,"t":"2026-09-24T11:45:00Z","v":4811,"vw":32.705633},{"c":32.62,"h":32.7,"l":32.52,"n":23,"o":32.56,"t":"2026-09-24T12:00:00Z","v":1046,"vw":32.602353},{"c":32.74,"h":32.94,"l":32.7,"n":48,"o":32.73,"t":"2026-09-24T12:15:00Z","v":4902,"vw":32.78107},{"c":32.57,"h":32.57,"l":32.32,"n":44,"o":32.54,"t":"2026-09-24T12:30:00Z","v":9758,"vw":32.497294},{"c":32.75,"h":32.79,"l":32.5,"n":27,"o":32.58,"t":"2026-09-24T12:45:00Z","v":3330,"vw":32.642786},{"c":32.76,"h":32.85,"l":32.706,"n":17,"o":32.8,"t":"2026-09-24T13:00:00Z","v":3087,"vw":32.824896},{"c":32.3,"h":32.89,"l":32.3,"n":84,"o":32.83,"t":"2026-09-24T13:15:00Z","v":7789,"vw":32.648318},{"c":33.34,"h":33.79,"l":32.15,"n":1420,"o":32.51,"t":"2026-09-24T13:30:00Z","v":206706,"vw":33.110217},{"c":32.8099,"h":33.5,"l":32.536,"n":639,"o":33.295,"t":"2026-09-24T13:45:00Z","v":103616,"vw":33.024636},{"c":32.6,"h":33.3177,"l":32.6,"n":317,"o":32.81,"t":"2026-09-24T14:00:00Z","v":40225,"vw":32.902075},{"c":32.563,"h":32.7588,"l":32.25,"n":567,"o":32.67,"t":"2026-09-24T14:15:00Z","v":64384,"vw":32.471316},{"c":32.3,"h":32.63,"l":32.21,"n":600,"o":32.51,"t":"2026-09-24T14:30:00Z","v":86046,"vw":32.475866},{"c":32.1999,"h":32.425,"l":31.91,"n":825,"o":32.27,"t":"2026-09-24T14:45:00Z","v":165931,"vw":32.111035},{"c":32,"h":32.29,"l":31.88,"n":381,"o":32.2,"t":"2026-09-24T15:00:00Z","v":37691,"vw":32.049085},{"c":31.93,"h":32.116,"l":31.827,"n":396,"o":31.99,"t":"2026-09-24T15:15:00Z","v":46841,"vw":31.979488},{"c":32.185,"h":32.19,"l":31.9596,"n":297,"o":32.03,"t":"2026-09-24T15:30:00Z","v":88633,"vw":32.135074},{"c":32,"h":32.33,"l":31.84,"n":599,"o":32.17,"t":"2026-09-24T15:45:00Z","v":163783,"vw":32.210867},{"c":32.05,"h":32.06,"l":31.8,"n":223,"o":31.935,"t":"2026-09-24T16:00:00Z","v":53657,"vw":31.962177},{"c":32.195,"h":32.48,"l":32.085,"n":543,"o":32.1,"t":"2026-09-24T16:15:00Z","v":88103,"vw":32.288831},{"c":32.55,"h":32.8,"l":32.17,"n":443,"o":32.2065,"t":"2026-09-24T16:30:00Z","v":100011,"vw":32.578834},{"c":32.67,"h":32.789,"l":32.32,"n":278,"o":32.48,"t":"2026-09-24T16:45:00Z","v":50651,"vw":32.601044},{"c":32.52,"h":32.68,"l":32.4141,"n":281,"o":32.51,"t":"2026-09-24T17:00:00Z","v":39698,"vw":32.573706},{"c":32.4502,"h":32.8799,"l":32.45,"n":293,"o":32.493,"t":"2026-09-24T17:15:00Z","v":63317,"vw":32.673846},{"c":32.32,"h":32.5438,"l":32.1,"n":271,"o":32.4287,"t":"2026-09-24T17:30:00Z","v":42011,"vw":32.353009},{"c":32.22,"h":32.3799,"l":32.06,"n":171,"o":32.32,"t":"2026-09-24T17:45:00Z","v":32267,"vw":32.218505},{"c":32.56,"h":32.59,"l":31.99,"n":323,"o":32.21,"t":"2026-09-24T18:00:00Z","v":48997,"vw":32.299317},{"c":32.655,"h":32.77,"l":32.48,"n":126,"o":32.58,"t":"2026-09-24T18:15:00Z","v":23743,"vw":32.63755},{"c":33.1999,"h":33.2,"l":32.5303,"n":289,"o":32.6,"t":"2026-09-24T18:30:00Z","v":67464,"vw":32.808024},{"c":34.04,"h":34.18,"l":33.0401,"n":769,"o":33.09,"t":"2026-09-24T18:45:00Z","v":178933,"vw":33.719352},{"c":33.56,"h":34.12,"l":33.4,"n":356,"o":34.04,"t":"2026-09-24T19:00:00Z","v":54979,"vw":33.760248},{"c":33.45,"h":33.7,"l":33.43,"n":194,"o":33.5,"t":"2026-09-24T19:15:00Z","v":20367,"vw":33.563309},{"c":33.205,"h":33.56,"l":33.205,"n":156,"o":33.41,"t":"2026-09-24T19:30:00Z","v":28945,"vw":33.379245},{"c":32.5,"h":33.52,"l":32.46,"n":737,"o":33.255,"t":"2026-09-24T19:45:00Z","v":95488,"vw":32.81864},{"c":32.52,"h":32.66,"l":32.3984,"n":99,"o":32.48,"t":"2026-09-24T20:00:00Z","v":17401,"vw":32.553395},{"c":32.46,"h":32.522,"l":32.41,"n":41,"o":32.52,"t":"2026-09-24T20:15:00Z","v":4064,"vw":32.485017},{"c":32.53,"h":32.5366,"l":32.47,"n":8,"o":32.47,"t":"2026-09-24T20:30:00Z","v":1024,"vw":32.489978},{"c":32.56,"h":32.58,"l":32.55,"n":6,"o":32.57,"t":"2026-09-24T20:45:00Z","v":1250,"vw":32.561667},{"c":32.658,"h":32.6665,"l":32.61,"n":11,"o":32.61,"t":"2026-09-24T21:00:00Z","v":860,"vw":32.646414},{"c":32.59,"h":32.59,"l":32.56,"n":8,"o":32.57,"t":"2026-09-24T21:15:00Z","v":655,"vw":32.576768},{"c":32.9,"h":32.9,"l":32.9,"n":13,"o":32.9,"t":"2026-09-24T21:30:00Z","v":620,"vw":32.9},{"c":32.7,"h":32.7556,"l":32.7,"n":2,"o":32.7556,"t":"2026-09-24T21:45:00Z","v":380,"vw":32.719021},{"c":32.6,"h":32.6615,"l":32.6,"n":21,"o":32.6019,"t":"2026-09-24T22:15:00Z","v":3109,"vw":32.616561},{"c":32.62,"h":32.62,"l":32.6014,"n":3,"o":32.6014,"t":"2026-09-24T22:30:00Z","v":517,"vw":32.612677},{"c":32.7323,"h":32.7323,"l":32.6099,"n":9,"o":32.6099,"t":"2026-09-24T22:45:00Z","v":1905,"vw":32.621633},{"c":32.7,"h":32.7,"l":32.7,"n":5,"o":32.7,"t":"2026-09-24T23:00:00Z","v":1310,"vw":32.7},{"c":32.7,"h":32.7,"l":32.5107,"n":14,"o":32.65,"t":"2026-09-24T23:15:00Z","v":2313,"vw":32.595881},{"c":32.6,"h":32.7,"l":32.6,"n":7,"o":32.7,"t":"2026-09-24T23:30:00Z","v":1170,"vw":32.688106},{"c":32.47,"h":32.54,"l":32.47,"n":30,"o":32.54,"t":"2026-09-24T23:45:00Z","v":1481,"vw":32.50785},{"c":34,"h":34,"l":32.95,"n":270,"o":33.03,"t":"2026-09-25T08:00:00Z","v":24854,"vw":33.53192},{"c":33.922,"h":34.2,"l":33.91,"n":46,"o":34,"t":"2026-09-25T08:15:00Z","v":7747,"vw":34.010694},{"c":34.05,"h":34.2,"l":34,"n":26,"o":34.19,"t":"2026-09-25T08:30:00Z","v":2414,"vw":34.125515},{"c":34.0685,"h":34.0685,"l":34,"n":11,"o":34,"t":"2026-09-25T08:45:00Z","v":2956,"vw":34.005729},{"c":34.04,"h":34.07,"l":34.04,"n":5,"o":34.05,"t":"2026-09-25T09:00:00Z","v":1496,"vw":34.050546},{"c":33.89,"h":34.05,"l":33.84,"n":62,"o":34.05,"t":"2026-09-25T09:15:00Z","v":2903,"vw":33.932528},{"c":33.79,"h":33.86,"l":33.78,"n":7,"o":33.85,"t":"2026-09-25T09:30:00Z","v":3236,"vw":33.79598},{"c":33.74,"h":33.75,"l":33.74,"n":6,"o":33.75,"t":"2026-09-25T09:45:00Z","v":743,"vw":33.748333},{"c":33.78,"h":33.84,"l":33.7785,"n":13,"o":33.78,"t":"2026-09-25T10:00:00Z","v":1586,"vw":33.792759},{"c":33.76,"h":33.85,"l":33.73,"n":10,"o":33.85,"t":"2026-09-25T10:15:00Z","v":859,"vw":33.812022},{"c":33.7,"h":33.87,"l":33.7,"n":10,"o":33.87,"t":"2026-09-25T10:30:00Z","v":1684,"vw":33.738387},{"c":33.64,"h":33.89,"l":33.64,"n":17,"o":33.72,"t":"2026-09-25T10:45:00Z","v":2737,"vw":33.719496},{"c":33.73,"h":33.86,"l":33.53,"n":121,"o":33.7935,"t":"2026-09-25T11:00:00Z","v":13992,"vw":33.659747},{"c":33.74,"h":33.79,"l":33.6594,"n":23,"o":33.79,"t":"2026-09-25T11:15:00Z","v":8640,"vw":33.760858},{"c":33.6,"h":33.81,"l":33.6,"n":36,"o":33.7495,"t":"2026-09-25T11:30:00Z","v":5721,"vw":33.731538},{"c":33.69,"h":33.7,"l":33.53,"n":38,"o":33.64,"t":"2026-09-25T11:45:00Z","v":5762,"vw":33.589771},{"c":33.68,"h":33.76,"l":33.65,"n":59,"o":33.71,"t":"2026-09-25T12:00:00Z","v":10458,"vw":33.696733},{"c":33.57,"h":33.65,"l":33.5,"n":27,"o":33.55,"t":"2026-09-25T12:15:00Z","v":3200,"vw":33.542991},{"c":33.68,"h":33.6983,"l":33.5573,"n":30,"o":33.61,"t":"2026-09-25T12:30:00Z","v":4343,"vw":33.61786},{"c":33.5656,"h":33.72,"l":33.5,"n":45,"o":33.69,"t":"2026-09-25T12:45:00Z","v":4342,"vw":33.621966},{"c":34.0321,"h":34.0321,"l":33.57,"n":67,"o":33.57,"t":"2026-09-25T13:00:00Z","v":7465,"vw":33.875136},{"c":33.8,"h":34.09,"l":33.55,"n":121,"o":34.09,"t":"2026-09-25T13:15:00Z","v":13085,"vw":33.783705},{"c":35.2299,"h":35.3,"l":33.16,"n":2746,"o":33.63,"t":"2026-09-25T13:30:00Z","v":525855,"vw":34.59414},{"c":35.27,"h":35.4299,"l":34.25,"n":2195,"o":35.23,"t":"2026-09-25T13:45:00Z","v":355265,"vw":35.037431},{"c":34.64,"h":35.26,"l":34.33,"n":1171,"o":35.25,"t":"2026-09-25T14:00:00Z","v":189718,"vw":34.784681},{"c":34.96,"h":35.1,"l":34.31,"n":810,"o":34.5001,"t":"2026-09-25T14:15:00Z","v":166975,"vw":34.741031},{"c":35.6534,"h":35.8,"l":34.94,"n":1766,"o":34.973,"t":"2026-09-25T14:30:00Z","v":392644,"vw":35.508926},{"c":35.55,"h":35.85,"l":35.41,"n":762,"o":35.66,"t":"2026-09-25T14:45:00Z","v":146308,"vw":35.701828},{"c":35.6941,"h":35.78,"l":35.4652,"n":417,"o":35.4652,"t":"2026-09-25T15:00:00Z","v":60326,"vw":35.631627},{"c":35.85,"h":35.939,"l":35.59,"n":604,"o":35.7,"t":"2026-09-25T15:15:00Z","v":113839,"vw":35.806889},{"c":35.455,"h":36.14,"l":35.44,"n":859,"o":35.94,"t":"2026-09-25T15:30:00Z","v":116514,"vw":35.878156},{"c":35.84,"h":35.84,"l":35.301,"n":415,"o":35.42,"t":"2026-09-25T15:45:00Z","v":106539,"vw":35.428505},{"c":36.13,"h":36.22,"l":35.8,"n":556,"o":35.84,"t":"2026-09-25T16:00:00Z","v":96254,"vw":36.048894},{"c":36.54,"h":36.5699,"l":36.03,"n":761,"o":36.15,"t":"2026-09-25T16:15:00Z","v":126065,"vw":36.344243},{"c":36.65,"h":37.02,"l":36.36,"n":839,"o":36.5273,"t":"2026-09-25T16:30:00Z","v":185776,"vw":36.720383},{"c":36.65,"h":36.82,"l":36.6,"n":411,"o":36.65,"t":"2026-09-25T16:45:00Z","v":58291,"vw":36.708658},{"c":36.78,"h":36.8,"l":36.555,"n":263,"o":36.65,"t":"2026-09-25T17:00:00Z","v":32608,"vw":36.648009},{"c":36.87,"h":36.9917,"l":36.76,"n":338,"o":36.76,"t":"2026-09-25T17:15:00Z","v":44528,"vw":36.89763},{"c":36.69,"h":36.84,"l":36.57,"n":263,"o":36.7415,"t":"2026-09-25T17:30:00Z","v":36014,"vw":36.689804},{"c":36.61,"h":36.73,"l":36.53,"n":201,"o":36.73,"t":"2026-09-25T17:45:00Z","v":18961,"vw":36.652392},{"c":36.675,"h":36.675,"l":36.38,"n":273,"o":36.58,"t":"2026-09-25T18:00:00Z","v":43844,"vw":36.509511},{"c":36.395,"h":36.6819,"l":36.34,"n":164,"o":36.6819,"t":"2026-09-25T18:15:00Z","v":20215,"vw":36.44746},{"c":36.37,"h":36.58,"l":36.25,"n":172,"o":36.41,"t":"2026-09-25T18:30:00Z","v":20351,"vw":36.38627},{"c":36.19,"h":36.37,"l":36.19,"n":136,"o":36.32,"t":"2026-09-25T18:45:00Z","v":14215,"vw":36.263558},{"c":36.07,"h":36.2498,"l":35.77,"n":301,"o":36.2,"t":"2026-09-25T19:00:00Z","v":33514,"vw":35.999458},{"c":35.98,"h":36.16,"l":35.91,"n":158,"o":36.0094,"t":"2026-09-25T19:15:00Z","v":34726,"vw":36.016598},{"c":35.91,"h":36.05,"l":35.73,"n":322,"o":36.0499,"t":"2026-09-25T19:30:00Z","v":85516,"vw":35.905981},{"c":35.65,"h":36.1399,"l":35.49,"n":614,"o":36.03,"t":"2026-09-25T19:45:00Z","v":95718,"vw":35.754283},{"c":35.84,"h":35.85,"l":35.65,"n":81,"o":35.67,"t":"2026-09-25T20:00:00Z","v":7257,"vw":35.775336},{"c":35.88,"h":35.88,"l":35.78,"n":15,"o":35.8,"t":"2026-09-25T20:15:00Z","v":1130,"vw":35.806849},{"c":35.84,"h":35.94,"l":35.84,"n":29,"o":35.93,"t":"2026-09-25T20:30:00Z","v":2041,"vw":35.902817},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-09-25T20:45:00Z","v":250,"vw":35.78},{"c":35.9,"h":35.9,"l":35.8,"n":18,"o":35.8,"t":"2026-09-25T21:00:00Z","v":3120,"vw":35.882408},{"c":35.92,"h":35.92,"l":35.81,"n":28,"o":35.82,"t":"2026-09-25T21:15:00Z","v":2050,"vw":35.831428},{"c":35.831,"h":35.98,"l":35.831,"n":7,"o":35.96,"t":"2026-09-25T21:30:00Z","v":1398,"vw":35.961982},{"c":35.92,"h":35.92,"l":35.92,"n":4,"o":35.92,"t":"2026-09-25T21:45:00Z","v":1315,"vw":35.92},{"c":35.9737,"h":35.9737,"l":35.83,"n":2,"o":35.83,"t":"2026-09-25T22:00:00Z","v":200,"vw":35.90185},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-09-25T22:30:00Z","v":100,"vw":35.95},{"c":35.91,"h":35.91,"l":35.91,"n":5,"o":35.91,"t":"2026-09-25T22:45:00Z","v":2258,"vw":35.91},{"c":35.88,"h":35.91,"l":35.88,"n":5,"o":35.91,"t":"2026-09-25T23:00:00Z","v":326,"vw":35.891},{"c":35.8824,"h":35.8824,"l":35.87,"n":15,"o":35.87,"t":"2026-09-25T23:15:00Z","v":2013,"vw":35.877059},{"c":35.87,"h":35.92,"l":35.87,"n":11,"o":35.8715,"t":"2026-09-25T23:30:00Z","v":2160,"vw":35.88189},{"c":35.79,"h":35.9099,"l":35.79,"n":26,"o":35.8201,"t":"2026-09-25T23:45:00Z","v":4840,"vw":35.831784},{"c":34.04,"h":34.8,"l":33.91,"n":242,"o":34.45,"t":"2026-09-28T08:00:00Z","v":45229,"vw":34.120504},{"c":34.25,"h":34.34,"l":34.25,"n":7,"o":34.34,"t":"2026-09-28T08:15:00Z","v":575,"vw":34.2825},{"c":33.98,"h":34.08,"l":33.98,"n":11,"o":34.05,"t":"2026-09-28T08:30:00Z","v":1040,"vw":34.031819},{"c":33.9,"h":33.9,"l":33.9,"n":5,"o":33.9,"t":"2026-09-28T08:45:00Z","v":455,"vw":33.9},{"c":33.91,"h":33.91,"l":33.7,"n":13,"o":33.84,"t":"2026-09-28T09:00:00Z","v":1952,"vw":33.879643},{"c":33.7017,"h":33.7017,"l":33.7017,"n":2,"o":33.7017,"t":"2026-09-28T09:15:00Z","v":188,"vw":33.7017},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-09-28T09:30:00Z","v":300,"vw":34},{"c":34.11,"h":34.11,"l":34.09,"n":9,"o":34.09,"t":"2026-09-28T10:00:00Z","v":2300,"vw":34.109111},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-09-28T10:30:00Z","v":110,"vw":34.1},{"c":34.33,"h":34.33,"l":34.29,"n":7,"o":34.33,"t":"2026-09-28T10:45:00Z","v":636,"vw":34.313602},{"c":34.4436,"h":34.526,"l":34.21,"n":99,"o":34.37,"t":"2026-09-28T11:00:00Z","v":19889,"vw":34.325738},{"c":34.36,"h":34.5,"l":34.36,"n":18,"o":34.5,"t":"2026-09-28T11:15:00Z","v":1222,"vw":34.427589},{"c":34.311,"h":34.41,"l":34.22,"n":41,"o":34.41,"t":"2026-09-28T11:30:00Z","v":8245,"vw":34.265459},{"c":34.16,"h":34.42,"l":34.16,"n":47,"o":34.311,"t":"2026-09-28T11:45:00Z","v":7853,"vw":34.313899},{"c":34.07,"h":34.28,"l":33.945,"n":53,"o":34.14,"t":"2026-09-28T12:00:00Z","v":5461,"vw":34.073923},{"c":34.1031,"h":34.2,"l":34.06,"n":25,"o":34.0618,"t":"2026-09-28T12:15:00Z","v":3961,"vw":34.156915},{"c":34.22,"h":34.25,"l":34.03,"n":46,"o":34.05,"t":"2026-09-28T12:30:00Z","v":3870,"vw":34.13834},{"c":34.3,"h":34.47,"l":34.15,"n":35,"o":34.28,"t":"2026-09-28T12:45:00Z","v":5286,"vw":34.330597},{"c":34.1487,"h":34.3083,"l":34.09,"n":59,"o":34.26,"t":"2026-09-28T13:00:00Z","v":14239,"vw":34.238881},{"c":34.5,"h":34.5,"l":34.07,"n":76,"o":34.24,"t":"2026-09-28T13:15:00Z","v":8995,"vw":34.300856},{"c":33.5279,"h":35,"l":33.43,"n":1145,"o":34.57,"t":"2026-09-28T13:30:00Z","v":170941,"vw":34.252392},{"c":33.76,"h":33.8795,"l":33.3,"n":583,"o":33.5214,"t":"2026-09-28T13:45:00Z","v":88310,"vw":33.58507},{"c":32.875,"h":33.81,"l":32.58,"n":938,"o":33.76,"t":"2026-09-28T14:00:00Z","v":136643,"vw":33.109215},{"c":33.17,"h":33.672,"l":32.855,"n":362,"o":32.855,"t":"2026-09-28T14:15:00Z","v":51595,"vw":33.367471},{"c":32.7318,"h":33.3026,"l":32.68,"n":371,"o":33.22,"t":"2026-09-28T14:30:00Z","v":48165,"vw":32.937487},{"c":32.93,"h":33,"l":32.5,"n":421,"o":32.74,"t":"2026-09-28T14:45:00Z","v":47142,"vw":32.714343},{"c":32.75,"h":33.2055,"l":32.75,"n":356,"o":32.945,"t":"2026-09-28T15:00:00Z","v":48057,"vw":32.940206},{"c":32.7443,"h":32.85,"l":32.25,"n":494,"o":32.75,"t":"2026-09-28T15:15:00Z","v":96183,"vw":32.567841},{"c":32.55,"h":32.825,"l":32.52,"n":141,"o":32.78,"t":"2026-09-28T15:30:00Z","v":24734,"vw":32.689533},{"c":33.2799,"h":33.2799,"l":32.59,"n":164,"o":32.68,"t":"2026-09-28T15:45:00Z","v":21221,"vw":32.880823},{"c":33.01,"h":33.225,"l":32.97,"n":257,"o":33.225,"t":"2026-09-28T16:00:00Z","v":33205,"vw":33.072705},{"c":33.56,"h":33.71,"l":32.95,"n":539,"o":33,"t":"2026-09-28T16:15:00Z","v":78353,"vw":33.483937},{"c":33.45,"h":33.71,"l":33.4108,"n":247,"o":33.58,"t":"2026-09-28T16:30:00Z","v":29416,"vw":33.618165},{"c":33.52,"h":33.6593,"l":33.35,"n":119,"o":33.5,"t":"2026-09-28T16:45:00Z","v":19746,"vw":33.494949},{"c":33.7,"h":33.7,"l":33.2,"n":189,"o":33.38,"t":"2026-09-28T17:00:00Z","v":26137,"vw":33.41448},{"c":33.39,"h":33.67,"l":33.385,"n":105,"o":33.645,"t":"2026-09-28T17:15:00Z","v":16122,"vw":33.549881},{"c":33.3307,"h":33.49,"l":33.26,"n":68,"o":33.49,"t":"2026-09-28T17:30:00Z","v":7048,"vw":33.386862},{"c":33.3,"h":33.41,"l":33.26,"n":73,"o":33.34,"t":"2026-09-28T17:45:00Z","v":8307,"vw":33.312241},{"c":33.38,"h":33.44,"l":33.2959,"n":65,"o":33.2959,"t":"2026-09-28T18:00:00Z","v":3848,"vw":33.376872},{"c":33.33,"h":33.47,"l":33.27,"n":33,"o":33.47,"t":"2026-09-28T18:15:00Z","v":6286,"vw":33.320245},{"c":33.285,"h":33.34,"l":33.09,"n":132,"o":33.335,"t":"2026-09-28T18:30:00Z","v":27630,"vw":33.235621},{"c":33.3,"h":33.4025,"l":33.21,"n":49,"o":33.22,"t":"2026-09-28T18:45:00Z","v":6387,"vw":33.363725},{"c":32.92,"h":33.26,"l":32.92,"n":109,"o":33.25,"t":"2026-09-28T19:00:00Z","v":17573,"vw":33.097305},{"c":33,"h":33.25,"l":32.83,"n":129,"o":32.915,"t":"2026-09-28T19:15:00Z","v":22882,"vw":33.038501},{"c":32.96,"h":33.2,"l":32.92,"n":160,"o":32.98,"t":"2026-09-28T19:30:00Z","v":26145,"vw":33.050802},{"c":33.23,"h":33.27,"l":32.65,"n":381,"o":32.92,"t":"2026-09-28T19:45:00Z","v":54626,"vw":32.900196},{"c":33.2,"h":33.21,"l":33.16,"n":28,"o":33.21,"t":"2026-09-28T20:00:00Z","v":1766,"vw":33.19474},{"c":33.11,"h":33.27,"l":33.11,"n":13,"o":33.21,"t":"2026-09-28T20:15:00Z","v":1690,"vw":33.237481},{"c":33.1809,"h":33.19,"l":33.17,"n":11,"o":33.19,"t":"2026-09-28T20:30:00Z","v":1616,"vw":33.179197},{"c":33.2,"h":33.2,"l":33.1059,"n":12,"o":33.1059,"t":"2026-09-28T20:45:00Z","v":4972,"vw":33.195348},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-09-28T21:00:00Z","v":160,"vw":33.37},{"c":33.34,"h":33.34,"l":33.34,"n":3,"o":33.34,"t":"2026-09-28T21:15:00Z","v":250,"vw":33.34},{"c":33.2,"h":33.33,"l":33.2,"n":4,"o":33.33,"t":"2026-09-28T21:30:00Z","v":1600,"vw":33.2825},{"c":33.1106,"h":33.1106,"l":33.1106,"n":1,"o":33.1106,"t":"2026-09-28T21:45:00Z","v":291,"vw":33.1106},{"c":33.306,"h":33.306,"l":33.306,"n":2,"o":33.306,"t":"2026-09-28T22:00:00Z","v":140,"vw":33.306},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-09-28T22:15:00Z","v":110,"vw":33.32},{"c":33.15,"h":33.26,"l":33.15,"n":3,"o":33.26,"t":"2026-09-28T22:30:00Z","v":718,"vw":33.200111},{"c":33.2497,"h":33.2497,"l":33.2497,"n":1,"o":33.2497,"t":"2026-09-28T22:45:00Z","v":100,"vw":33.2497},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-09-28T23:00:00Z","v":2000,"vw":33.24},{"c":33.22,"h":33.22,"l":33.22,"n":2,"o":33.22,"t":"2026-09-28T23:15:00Z","v":224,"vw":33.22},{"c":33.2,"h":33.26,"l":33.2,"n":15,"o":33.26,"t":"2026-09-28T23:30:00Z","v":841,"vw":33.220289},{"c":33.5,"h":33.71,"l":32.7,"n":97,"o":32.7,"t":"2026-09-29T08:00:00Z","v":4993,"vw":33.275337},{"c":33.77,"h":33.77,"l":33.69,"n":2,"o":33.69,"t":"2026-09-29T08:45:00Z","v":469,"vw":33.752942},{"c":33.48,"h":33.48,"l":33.48,"n":3,"o":33.48,"t":"2026-09-29T09:00:00Z","v":464,"vw":33.48},{"c":33.47,"h":33.48,"l":33.47,"n":12,"o":33.48,"t":"2026-09-29T09:15:00Z","v":931,"vw":33.475594},{"c":33.51,"h":33.51,"l":33.48,"n":3,"o":33.48,"t":"2026-09-29T09:30:00Z","v":498,"vw":33.497952},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-09-29T10:00:00Z","v":278,"vw":33.57},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-09-29T10:15:00Z","v":300,"vw":33.6},{"c":33.8,"h":33.82,"l":33.6363,"n":22,"o":33.6363,"t":"2026-09-29T11:00:00Z","v":4198,"vw":33.694519},{"c":33.75,"h":33.8,"l":33.75,"n":16,"o":33.75,"t":"2026-09-29T11:15:00Z","v":2351,"vw":33.778967},{"c":33.86,"h":33.86,"l":33.74,"n":13,"o":33.79,"t":"2026-09-29T11:30:00Z","v":1869,"vw":33.782024},{"c":34,"h":34.0407,"l":33.81,"n":59,"o":33.84,"t":"2026-09-29T11:45:00Z","v":7244,"vw":33.952487},{"c":34.02,"h":34.12,"l":34.01,"n":29,"o":34.0296,"t":"2026-09-29T12:00:00Z","v":5991,"vw":34.026341},{"c":33.84,"h":34.05,"l":33.84,"n":9,"o":34.0361,"t":"2026-09-29T12:15:00Z","v":2249,"vw":33.995982},{"c":34.1,"h":34.13,"l":34,"n":21,"o":34,"t":"2026-09-29T12:30:00Z","v":2490,"vw":34.065141},{"c":34.16,"h":34.16,"l":34.05,"n":22,"o":34.1,"t":"2026-09-29T12:45:00Z","v":4825,"vw":34.102573},{"c":34.25,"h":34.3,"l":34.1,"n":28,"o":34.1,"t":"2026-09-29T13:00:00Z","v":20532,"vw":34.287666},{"c":34.4765,"h":34.54,"l":34.1102,"n":46,"o":34.2852,"t":"2026-09-29T13:15:00Z","v":11474,"vw":34.44806},{"c":33.17,"h":34.26,"l":32.86,"n":1056,"o":34.11,"t":"2026-09-29T13:30:00Z","v":168117,"vw":33.60369},{"c":33.92,"h":34.015,"l":33.14,"n":512,"o":33.2,"t":"2026-09-29T13:45:00Z","v":56772,"vw":33.61281},{"c":33.74,"h":33.8559,"l":33.45,"n":281,"o":33.8062,"t":"2026-09-29T14:00:00Z","v":35824,"vw":33.670013},{"c":34,"h":34.1,"l":33.7,"n":340,"o":33.74,"t":"2026-09-29T14:15:00Z","v":47141,"vw":33.960315},{"c":33.6,"h":34.1299,"l":33.6,"n":284,"o":33.8501,"t":"2026-09-29T14:30:00Z","v":60111,"vw":34.004602},{"c":33.65,"h":33.8309,"l":33.5201,"n":115,"o":33.665,"t":"2026-09-29T14:45:00Z","v":14892,"vw":33.699391},{"c":33.2315,"h":33.565,"l":33.03,"n":333,"o":33.55,"t":"2026-09-29T15:00:00Z","v":78937,"vw":33.255952},{"c":32.95,"h":33.3899,"l":32.81,"n":307,"o":33.245,"t":"2026-09-29T15:15:00Z","v":32167,"vw":33.043457},{"c":33.1,"h":33.1,"l":32.724,"n":258,"o":32.905,"t":"2026-09-29T15:30:00Z","v":51695,"vw":32.825993},{"c":33.4223,"h":33.4223,"l":33.03,"n":121,"o":33.1,"t":"2026-09-29T15:45:00Z","v":23680,"vw":33.207012},{"c":33.25,"h":33.41,"l":33.16,"n":70,"o":33.3,"t":"2026-09-29T16:00:00Z","v":7831,"vw":33.297288},{"c":33.2325,"h":33.315,"l":33.19,"n":36,"o":33.31,"t":"2026-09-29T16:15:00Z","v":4698,"vw":33.264534},{"c":32.84,"h":33.29,"l":32.84,"n":99,"o":33.255,"t":"2026-09-29T16:30:00Z","v":17315,"vw":33.12803},{"c":32.93,"h":33.045,"l":32.8335,"n":56,"o":32.9152,"t":"2026-09-29T16:45:00Z","v":7362,"vw":32.961447},{"c":32.88,"h":33,"l":32.8,"n":90,"o":32.9,"t":"2026-09-29T17:00:00Z","v":13112,"vw":32.869135},{"c":32.8799,"h":32.99,"l":32.82,"n":67,"o":32.895,"t":"2026-09-29T17:15:00Z","v":11064,"vw":32.897772},{"c":32.7717,"h":32.87,"l":32.74,"n":108,"o":32.85,"t":"2026-09-29T17:30:00Z","v":16246,"vw":32.803501},{"c":32.72,"h":32.89,"l":32.64,"n":171,"o":32.8225,"t":"2026-09-29T17:45:00Z","v":38646,"vw":32.751089},{"c":32.95,"h":32.98,"l":32.56,"n":139,"o":32.7,"t":"2026-09-29T18:00:00Z","v":15546,"vw":32.794059},{"c":33.02,"h":33.0757,"l":32.85,"n":98,"o":32.905,"t":"2026-09-29T18:15:00Z","v":18574,"vw":32.971255},{"c":32.8527,"h":33.1,"l":32.77,"n":110,"o":33.08,"t":"2026-09-29T18:30:00Z","v":15288,"vw":32.901051},{"c":32.79,"h":32.9883,"l":32.76,"n":75,"o":32.9883,"t":"2026-09-29T18:45:00Z","v":7286,"vw":32.843636},{"c":32.86,"h":32.97,"l":32.8,"n":93,"o":32.835,"t":"2026-09-29T19:00:00Z","v":16459,"vw":32.875543},{"c":32.855,"h":33.1102,"l":32.84,"n":126,"o":32.84,"t":"2026-09-29T19:15:00Z","v":18133,"vw":32.963524},{"c":32.725,"h":32.9433,"l":32.649,"n":178,"o":32.84,"t":"2026-09-29T19:30:00Z","v":56253,"vw":32.789001},{"c":32.755,"h":32.78,"l":32.4,"n":422,"o":32.7,"t":"2026-09-29T19:45:00Z","v":48013,"vw":32.556378},{"c":32.8,"h":32.8,"l":32.74,"n":15,"o":32.74,"t":"2026-09-29T20:00:00Z","v":724,"vw":32.756878},{"c":32.7966,"h":32.7966,"l":32.7169,"n":12,"o":32.74,"t":"2026-09-29T20:15:00Z","v":2104,"vw":32.748375},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-09-29T20:30:00Z","v":200,"vw":32.82},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-09-29T21:00:00Z","v":2020,"vw":32.87},{"c":32.87,"h":32.87,"l":32.859,"n":8,"o":32.859,"t":"2026-09-29T21:15:00Z","v":1120,"vw":32.8634},{"c":32.87,"h":32.87,"l":32.8698,"n":3,"o":32.8698,"t":"2026-09-29T21:30:00Z","v":430,"vw":32.869938},{"c":32.84,"h":32.84,"l":32.84,"n":4,"o":32.84,"t":"2026-09-29T21:45:00Z","v":271,"vw":32.84},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-09-29T22:00:00Z","v":173,"vw":32.77},{"c":32.8399,"h":32.86,"l":32.8399,"n":2,"o":32.86,"t":"2026-09-29T22:15:00Z","v":1821,"vw":32.843211},{"c":32.85,"h":32.85,"l":32.849,"n":3,"o":32.849,"t":"2026-09-29T22:30:00Z","v":300,"vw":32.84963},{"c":32.79,"h":32.85,"l":32.79,"n":5,"o":32.85,"t":"2026-09-29T22:45:00Z","v":476,"vw":32.830366},{"c":32.85,"h":32.86,"l":32.85,"n":4,"o":32.86,"t":"2026-09-29T23:00:00Z","v":401,"vw":32.855322},{"c":32.85,"h":32.85,"l":32.8139,"n":3,"o":32.82,"t":"2026-09-29T23:15:00Z","v":680,"vw":32.835284},{"c":32.93,"h":32.96,"l":32.82,"n":17,"o":32.82,"t":"2026-09-29T23:30:00Z","v":4122,"vw":32.84887},{"c":32.93,"h":32.93,"l":32.85,"n":6,"o":32.85,"t":"2026-09-29T23:45:00Z","v":931,"vw":32.888388},{"c":32.8,"h":33.06,"l":32.65,"n":86,"o":32.65,"t":"2026-09-30T08:00:00Z","v":8849,"vw":32.760995},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-09-30T08:15:00Z","v":141,"vw":32.82},{"c":32.81,"h":32.81,"l":32.81,"n":2,"o":32.81,"t":"2026-09-30T09:00:00Z","v":360,"vw":32.81},{"c":32.7,"h":32.7,"l":32.7,"n":9,"o":32.7,"t":"2026-09-30T09:15:00Z","v":716,"vw":32.7},{"c":32.53,"h":32.91,"l":32.52,"n":28,"o":32.88,"t":"2026-09-30T11:00:00Z","v":6910,"vw":32.608287},{"c":32.68,"h":32.68,"l":32.52,"n":12,"o":32.52,"t":"2026-09-30T11:15:00Z","v":2511,"vw":32.541614},{"c":32.81,"h":32.81,"l":32.64,"n":6,"o":32.69,"t":"2026-09-30T11:30:00Z","v":1549,"vw":32.766016},{"c":33.59,"h":34,"l":32.96,"n":192,"o":32.96,"t":"2026-09-30T11:45:00Z","v":18573,"vw":33.649863},{"c":33.3872,"h":33.74,"l":33.3872,"n":37,"o":33.59,"t":"2026-09-30T12:00:00Z","v":5075,"vw":33.594359},{"c":33.35,"h":33.5,"l":33.16,"n":61,"o":33.4,"t":"2026-09-30T12:15:00Z","v":10458,"vw":33.302616},{"c":33.66,"h":33.8,"l":33.4658,"n":111,"o":33.58,"t":"2026-09-30T12:30:00Z","v":13779,"vw":33.671278},{"c":33.59,"h":33.64,"l":33.4407,"n":33,"o":33.52,"t":"2026-09-30T12:45:00Z","v":8769,"vw":33.5918},{"c":33.54,"h":33.6685,"l":33.5,"n":46,"o":33.6541,"t":"2026-09-30T13:00:00Z","v":6737,"vw":33.583439},{"c":33.81,"h":34.01,"l":33.5,"n":253,"o":33.55,"t":"2026-09-30T13:15:00Z","v":23156,"vw":33.920256},{"c":33.9,"h":34.44,"l":33.0436,"n":1125,"o":33.8,"t":"2026-09-30T13:30:00Z","v":162455,"vw":33.820608},{"c":33.05,"h":34.0113,"l":32.5154,"n":803,"o":33.96,"t":"2026-09-30T13:45:00Z","v":139378,"vw":33.213317},{"c":33.01,"h":33.12,"l":32.6,"n":362,"o":33.12,"t":"2026-09-30T14:00:00Z","v":76862,"vw":32.914019},{"c":33.2,"h":33.5,"l":32.985,"n":257,"o":33.13,"t":"2026-09-30T14:15:00Z","v":47896,"vw":33.224852},{"c":33.26,"h":33.29,"l":32.86,"n":179,"o":33.07,"t":"2026-09-30T14:30:00Z","v":30685,"vw":33.039935},{"c":33.42,"h":33.56,"l":33.01,"n":192,"o":33.32,"t":"2026-09-30T14:45:00Z","v":30922,"vw":33.409849},{"c":33.335,"h":33.55,"l":33.3001,"n":202,"o":33.5488,"t":"2026-09-30T15:00:00Z","v":30517,"vw":33.445469},{"c":33.45,"h":33.5,"l":33.2299,"n":98,"o":33.33,"t":"2026-09-30T15:15:00Z","v":11872,"vw":33.339818},{"c":33.39,"h":33.55,"l":33.26,"n":391,"o":33.455,"t":"2026-09-30T15:30:00Z","v":49545,"vw":33.44448},{"c":33.4,"h":33.5,"l":33.265,"n":78,"o":33.42,"t":"2026-09-30T15:45:00Z","v":16208,"vw":33.387867},{"c":33.295,"h":33.4075,"l":33.25,"n":50,"o":33.28,"t":"2026-09-30T16:00:00Z","v":10114,"vw":33.334137},{"c":33.15,"h":33.3699,"l":33.0748,"n":252,"o":33.345,"t":"2026-09-30T16:15:00Z","v":20784,"vw":33.166026},{"c":33.2,"h":33.24,"l":33.065,"n":35,"o":33.14,"t":"2026-09-30T16:30:00Z","v":1894,"vw":33.155577},{"c":33.215,"h":33.2999,"l":33.1521,"n":60,"o":33.18,"t":"2026-09-30T16:45:00Z","v":6282,"vw":33.2153},{"c":33.2,"h":33.36,"l":33.2,"n":47,"o":33.25,"t":"2026-09-30T17:00:00Z","v":8875,"vw":33.309594},{"c":33.06,"h":33.2,"l":33.06,"n":80,"o":33.19,"t":"2026-09-30T17:15:00Z","v":18879,"vw":33.127435},{"c":33.065,"h":33.145,"l":33.0301,"n":38,"o":33.1,"t":"2026-09-30T17:30:00Z","v":3366,"vw":33.089578},{"c":33.4164,"h":33.45,"l":33.11,"n":75,"o":33.11,"t":"2026-09-30T17:45:00Z","v":9601,"vw":33.3257},{"c":33.195,"h":33.44,"l":32.9368,"n":118,"o":33.44,"t":"2026-09-30T18:00:00Z","v":17938,"vw":33.100828},{"c":33.29,"h":33.31,"l":33.14,"n":61,"o":33.16,"t":"2026-09-30T18:15:00Z","v":7730,"vw":33.24367},{"c":33.34,"h":33.35,"l":33.2089,"n":68,"o":33.34,"t":"2026-09-30T18:30:00Z","v":9695,"vw":33.29904},{"c":33.29,"h":33.35,"l":33.02,"n":35,"o":33.35,"t":"2026-09-30T18:45:00Z","v":5050,"vw":33.16347},{"c":33.36,"h":33.4,"l":33.27,"n":48,"o":33.3306,"t":"2026-09-30T19:00:00Z","v":8904,"vw":33.328714},{"c":33.2,"h":33.44,"l":33.1603,"n":57,"o":33.38,"t":"2026-09-30T19:15:00Z","v":6775,"vw":33.276306},{"c":33.14,"h":33.28,"l":33.14,"n":53,"o":33.1617,"t":"2026-09-30T19:30:00Z","v":4959,"vw":33.195902},{"c":32.605,"h":33.16,"l":32.595,"n":364,"o":33.15,"t":"2026-09-30T19:45:00Z","v":35471,"vw":32.866134},{"c":32.74,"h":32.7893,"l":32.6,"n":76,"o":32.62,"t":"2026-09-30T20:00:00Z","v":14567,"vw":32.645561},{"c":32.869,"h":32.869,"l":32.6313,"n":16,"o":32.6313,"t":"2026-09-30T20:15:00Z","v":2132,"vw":32.79719},{"c":32.8,"h":32.92,"l":32.78,"n":8,"o":32.82,"t":"2026-09-30T20:30:00Z","v":1327,"vw":32.795384},{"c":32.83,"h":32.83,"l":32.73,"n":29,"o":32.78,"t":"2026-09-30T20:45:00Z","v":3831,"vw":32.76039},{"c":32.8184,"h":32.82,"l":32.8184,"n":5,"o":32.82,"t":"2026-09-30T21:00:00Z","v":882,"vw":32.819376},{"c":32.7099,"h":32.75,"l":32.56,"n":21,"o":32.62,"t":"2026-09-30T21:15:00Z","v":9927,"vw":32.606763},{"c":32.74,"h":32.74,"l":32.71,"n":6,"o":32.71,"t":"2026-09-30T21:30:00Z","v":630,"vw":32.724},{"c":32.78,"h":32.7878,"l":32.68,"n":3,"o":32.68,"t":"2026-09-30T21:45:00Z","v":540,"vw":32.763398},{"c":32.75,"h":32.75,"l":32.75,"n":3,"o":32.75,"t":"2026-09-30T22:00:00Z","v":154,"vw":32.75},{"c":32.85,"h":32.85,"l":32.75,"n":7,"o":32.793,"t":"2026-09-30T22:15:00Z","v":4303,"vw":32.810519},{"c":32.95,"h":33.13,"l":32.872,"n":67,"o":32.872,"t":"2026-09-30T22:30:00Z","v":12592,"vw":33.020959},{"c":32.93,"h":32.98,"l":32.91,"n":3,"o":32.98,"t":"2026-09-30T22:45:00Z","v":563,"vw":32.943393},{"c":32.9,"h":32.91,"l":32.9,"n":2,"o":32.91,"t":"2026-09-30T23:00:00Z","v":740,"vw":32.903243},{"c":32.99,"h":32.99,"l":32.99,"n":2,"o":32.99,"t":"2026-09-30T23:15:00Z","v":2006,"vw":32.99},{"c":32.91,"h":32.91,"l":32.85,"n":7,"o":32.86,"t":"2026-09-30T23:30:00Z","v":759,"vw":32.869355},{"c":33.59,"h":33.99,"l":33.27,"n":241,"o":33.48,"t":"2026-10-01T08:00:00Z","v":42994,"vw":33.704057},{"c":33.3,"h":33.5,"l":33.3,"n":20,"o":33.5,"t":"2026-10-01T08:15:00Z","v":6300,"vw":33.36752},{"c":33.13,"h":33.2,"l":33,"n":42,"o":33.2,"t":"2026-10-01T08:30:00Z","v":26163,"vw":33.072734},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-01T08:45:00Z","v":140,"vw":33.1},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-01T09:00:00Z","v":143,"vw":33.17},{"c":33.18,"h":33.2,"l":33.18,"n":17,"o":33.2,"t":"2026-10-01T09:45:00Z","v":2976,"vw":33.189121},{"c":33.08,"h":33.18,"l":33.08,"n":25,"o":33.18,"t":"2026-10-01T10:00:00Z","v":2261,"vw":33.106455},{"c":33.49,"h":33.49,"l":33.49,"n":7,"o":33.49,"t":"2026-10-01T10:30:00Z","v":1042,"vw":33.49},{"c":33.6,"h":33.6,"l":33.51,"n":14,"o":33.51,"t":"2026-10-01T10:45:00Z","v":703,"vw":33.565952},{"c":33.3,"h":33.6,"l":33.29,"n":27,"o":33.6,"t":"2026-10-01T11:00:00Z","v":3655,"vw":33.452954},{"c":33.17,"h":33.3,"l":33.17,"n":6,"o":33.3,"t":"2026-10-01T11:15:00Z","v":493,"vw":33.238889},{"c":33.2,"h":33.2,"l":33.17,"n":13,"o":33.19,"t":"2026-10-01T11:30:00Z","v":3243,"vw":33.179168},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-01T11:45:00Z","v":125,"vw":33.21},{"c":33.2087,"h":33.2087,"l":32.97,"n":51,"o":33.08,"t":"2026-10-01T12:00:00Z","v":7728,"vw":33.050994},{"c":33.09,"h":33.09,"l":33.08,"n":4,"o":33.08,"t":"2026-10-01T12:15:00Z","v":634,"vw":33.086545},{"c":33,"h":33,"l":32.88,"n":143,"o":32.99,"t":"2026-10-01T12:30:00Z","v":12767,"vw":32.956554},{"c":32.85,"h":32.94,"l":32.85,"n":20,"o":32.94,"t":"2026-10-01T12:45:00Z","v":1483,"vw":32.904083},{"c":32.85,"h":33.039,"l":32.85,"n":38,"o":32.85,"t":"2026-10-01T13:00:00Z","v":5934,"vw":32.905303},{"c":32.8,"h":33.06,"l":32.8,"n":45,"o":33.02,"t":"2026-10-01T13:15:00Z","v":4996,"vw":33.011824},{"c":32,"h":33,"l":31.73,"n":937,"o":33,"t":"2026-10-01T13:30:00Z","v":117231,"vw":32.307196},{"c":31.4,"h":32.0785,"l":31.25,"n":723,"o":31.87,"t":"2026-10-01T13:45:00Z","v":93643,"vw":31.57503},{"c":31.07,"h":31.44,"l":30.4,"n":1281,"o":31.4,"t":"2026-10-01T14:00:00Z","v":162025,"vw":30.825705},{"c":31.5,"h":31.587,"l":31.1,"n":359,"o":31.24,"t":"2026-10-01T14:15:00Z","v":34998,"vw":31.322586},{"c":31.9675,"h":32.27,"l":31.4912,"n":469,"o":31.5,"t":"2026-10-01T14:30:00Z","v":62108,"vw":31.897134},{"c":31.37,"h":32.1897,"l":31.27,"n":309,"o":31.9,"t":"2026-10-01T14:45:00Z","v":45987,"vw":31.757492},{"c":31.23,"h":31.335,"l":30.85,"n":343,"o":31.335,"t":"2026-10-01T15:00:00Z","v":49433,"vw":31.078663},{"c":31.72,"h":31.8,"l":31.085,"n":323,"o":31.225,"t":"2026-10-01T15:15:00Z","v":52097,"vw":31.492999},{"c":31.8,"h":31.91,"l":31.63,"n":213,"o":31.76,"t":"2026-10-01T15:30:00Z","v":19151,"vw":31.788067},{"c":32.07,"h":32.2,"l":31.7601,"n":193,"o":31.7601,"t":"2026-10-01T15:45:00Z","v":31668,"vw":32.019612},{"c":32.2,"h":32.2618,"l":32.02,"n":129,"o":32.07,"t":"2026-10-01T16:00:00Z","v":18953,"vw":32.185306},{"c":32.445,"h":32.52,"l":32.2497,"n":173,"o":32.25,"t":"2026-10-01T16:15:00Z","v":38252,"vw":32.41913},{"c":32.5,"h":32.72,"l":32.42,"n":192,"o":32.42,"t":"2026-10-01T16:30:00Z","v":47892,"vw":32.593312},{"c":32.65,"h":32.67,"l":32.3885,"n":147,"o":32.42,"t":"2026-10-01T16:45:00Z","v":42054,"vw":32.518066},{"c":32.98,"h":33.0766,"l":32.55,"n":215,"o":32.6,"t":"2026-10-01T17:00:00Z","v":27525,"vw":32.892921},{"c":33.75,"h":33.8,"l":32.988,"n":361,"o":32.99,"t":"2026-10-01T17:15:00Z","v":69124,"vw":33.536312},{"c":33.63,"h":34.0295,"l":33.51,"n":452,"o":33.77,"t":"2026-10-01T17:30:00Z","v":60411,"vw":33.815416},{"c":33.22,"h":33.79,"l":33.1915,"n":239,"o":33.675,"t":"2026-10-01T17:45:00Z","v":40295,"vw":33.514942},{"c":32.84,"h":33.17,"l":32.67,"n":188,"o":33.17,"t":"2026-10-01T18:00:00Z","v":25396,"vw":32.939967},{"c":33.105,"h":33.15,"l":32.88,"n":115,"o":32.9582,"t":"2026-10-01T18:15:00Z","v":31275,"vw":33.049445},{"c":32.84,"h":33.2425,"l":32.82,"n":86,"o":33.1,"t":"2026-10-01T18:30:00Z","v":11773,"vw":33.045195},{"c":32.9049,"h":32.93,"l":32.77,"n":75,"o":32.9,"t":"2026-10-01T18:45:00Z","v":5520,"vw":32.838945},{"c":32.56,"h":32.94,"l":32.45,"n":161,"o":32.92,"t":"2026-10-01T19:00:00Z","v":21560,"vw":32.642133},{"c":32.7,"h":32.81,"l":32.525,"n":100,"o":32.5275,"t":"2026-10-01T19:15:00Z","v":12611,"vw":32.652824},{"c":32.7603,"h":32.77,"l":32.535,"n":178,"o":32.705,"t":"2026-10-01T19:30:00Z","v":34709,"vw":32.661325},{"c":32.97,"h":33.03,"l":32.715,"n":311,"o":32.715,"t":"2026-10-01T19:45:00Z","v":68193,"vw":32.880392},{"c":32.99,"h":33.113,"l":32.8883,"n":55,"o":32.95,"t":"2026-10-01T20:00:00Z","v":7411,"vw":32.921121},{"c":33.05,"h":33.05,"l":32.99,"n":18,"o":32.99,"t":"2026-10-01T20:15:00Z","v":4353,"vw":32.997051},{"c":32.95,"h":33,"l":32.9401,"n":4,"o":32.9401,"t":"2026-10-01T20:30:00Z","v":900,"vw":32.965567},{"c":33.01,"h":33.01,"l":33.009,"n":4,"o":33.009,"t":"2026-10-01T21:00:00Z","v":750,"vw":33.009167},{"c":33,"h":33.0123,"l":32.97,"n":17,"o":33,"t":"2026-10-01T21:15:00Z","v":10592,"vw":32.984247},{"c":32.97,"h":33,"l":32.97,"n":18,"o":33,"t":"2026-10-01T21:30:00Z","v":3315,"vw":32.975334},{"c":32.96,"h":32.98,"l":32.96,"n":2,"o":32.98,"t":"2026-10-01T21:45:00Z","v":350,"vw":32.971429},{"c":33.05,"h":33.05,"l":33,"n":24,"o":33,"t":"2026-10-01T22:00:00Z","v":3878,"vw":33.010926},{"c":33.0581,"h":33.114,"l":32.99,"n":7,"o":32.99,"t":"2026-10-01T22:15:00Z","v":969,"vw":33.061163},{"c":33.11,"h":33.11,"l":33.09,"n":2,"o":33.09,"t":"2026-10-01T22:30:00Z","v":400,"vw":33.095},{"c":33.12,"h":33.12,"l":33.09,"n":3,"o":33.09,"t":"2026-10-01T22:45:00Z","v":643,"vw":33.101308},{"c":33.1009,"h":33.2,"l":33.1009,"n":15,"o":33.15,"t":"2026-10-01T23:00:00Z","v":1062,"vw":33.170662},{"c":33.29,"h":33.29,"l":33.27,"n":12,"o":33.27,"t":"2026-10-01T23:15:00Z","v":4850,"vw":33.282621},{"c":33.18,"h":33.2606,"l":33.15,"n":9,"o":33.2606,"t":"2026-10-01T23:30:00Z","v":3338,"vw":33.232295},{"c":33.12,"h":33.15,"l":33.12,"n":5,"o":33.15,"t":"2026-10-01T23:45:00Z","v":761,"vw":33.134789},{"c":33.7,"h":33.7,"l":33.24,"n":85,"o":33.52,"t":"2026-10-02T08:00:00Z","v":6450,"vw":33.473838},{"c":33.76,"h":33.8,"l":33.62,"n":17,"o":33.7,"t":"2026-10-02T08:15:00Z","v":1967,"vw":33.708788},{"c":33.77,"h":33.79,"l":33.77,"n":5,"o":33.79,"t":"2026-10-02T08:30:00Z","v":453,"vw":33.777411},{"c":33.69,"h":33.69,"l":33.69,"n":2,"o":33.69,"t":"2026-10-02T09:00:00Z","v":150,"vw":33.69},{"c":33.71,"h":33.71,"l":33.64,"n":24,"o":33.64,"t":"2026-10-02T09:15:00Z","v":5700,"vw":33.697592},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-10-02T09:30:00Z","v":140,"vw":33.62},{"c":33.5,"h":33.5,"l":33.45,"n":24,"o":33.45,"t":"2026-10-02T10:00:00Z","v":1168,"vw":33.48},{"c":33.4,"h":33.4,"l":33.4,"n":6,"o":33.4,"t":"2026-10-02T10:15:00Z","v":241,"vw":33.4},{"c":33.39,"h":33.5546,"l":33.34,"n":39,"o":33.44,"t":"2026-10-02T11:00:00Z","v":6794,"vw":33.463395},{"c":33.5,"h":33.5,"l":33.27,"n":11,"o":33.42,"t":"2026-10-02T11:15:00Z","v":867,"vw":33.456276},{"c":33.6568,"h":33.6621,"l":33.48,"n":18,"o":33.48,"t":"2026-10-02T11:30:00Z","v":901,"vw":33.605696},{"c":33.55,"h":33.64,"l":33.5138,"n":12,"o":33.63,"t":"2026-10-02T11:45:00Z","v":5365,"vw":33.625464},{"c":33.46,"h":33.56,"l":33.46,"n":16,"o":33.56,"t":"2026-10-02T12:00:00Z","v":2355,"vw":33.502828},{"c":33.73,"h":33.73,"l":33.48,"n":43,"o":33.58,"t":"2026-10-02T12:15:00Z","v":3901,"vw":33.654514},{"c":34.23,"h":34.32,"l":33.79,"n":245,"o":33.8,"t":"2026-10-02T12:30:00Z","v":27592,"vw":34.158686},{"c":34.22,"h":34.3,"l":34.09,"n":80,"o":34.3,"t":"2026-10-02T12:45:00Z","v":23231,"vw":34.176999},{"c":34.2207,"h":34.43,"l":34.1214,"n":119,"o":34.22,"t":"2026-10-02T13:00:00Z","v":25139,"vw":34.236652},{"c":34.24,"h":34.66,"l":34.2,"n":197,"o":34.22,"t":"2026-10-02T13:15:00Z","v":21695,"vw":34.458872},{"c":35.3914,"h":35.7984,"l":33.77,"n":1582,"o":34.46,"t":"2026-10-02T13:30:00Z","v":244917,"vw":35.000931},{"c":34.955,"h":35.45,"l":34.252,"n":799,"o":35.41,"t":"2026-10-02T13:45:00Z","v":126180,"vw":34.784929},{"c":35.3,"h":35.57,"l":34.745,"n":678,"o":34.955,"t":"2026-10-02T14:00:00Z","v":123818,"vw":35.231493},{"c":35.3601,"h":35.83,"l":35.2403,"n":743,"o":35.25,"t":"2026-10-02T14:15:00Z","v":115895,"vw":35.625159},{"c":35.49,"h":35.5,"l":34.995,"n":471,"o":35.41,"t":"2026-10-02T14:30:00Z","v":71207,"vw":35.168981},{"c":35.31,"h":35.51,"l":35.1,"n":306,"o":35.415,"t":"2026-10-02T14:45:00Z","v":31874,"vw":35.317206},{"c":35.19,"h":35.43,"l":34.82,"n":322,"o":35.36,"t":"2026-10-02T15:00:00Z","v":43053,"vw":35.120135},{"c":35.15,"h":35.2,"l":34.9532,"n":189,"o":35.12,"t":"2026-10-02T15:15:00Z","v":27017,"vw":35.061488},{"c":35.4,"h":35.49,"l":35,"n":232,"o":35.12,"t":"2026-10-02T15:30:00Z","v":50482,"vw":35.286863},{"c":35.38,"h":35.65,"l":35.3,"n":193,"o":35.4,"t":"2026-10-02T15:45:00Z","v":23900,"vw":35.508944},{"c":35.86,"h":35.86,"l":35.31,"n":354,"o":35.43,"t":"2026-10-02T16:00:00Z","v":107510,"vw":35.654594},{"c":35.94,"h":36.1419,"l":35.7159,"n":451,"o":35.81,"t":"2026-10-02T16:15:00Z","v":65464,"vw":35.966766},{"c":35.74,"h":36.04,"l":35.7,"n":181,"o":35.94,"t":"2026-10-02T16:30:00Z","v":18152,"vw":35.921548},{"c":35.94,"h":36,"l":35.74,"n":165,"o":35.8,"t":"2026-10-02T16:45:00Z","v":16509,"vw":35.878728},{"c":35.79,"h":36.055,"l":35.77,"n":119,"o":35.88,"t":"2026-10-02T17:00:00Z","v":12950,"vw":35.949652},{"c":35.805,"h":36.04,"l":35.71,"n":149,"o":35.855,"t":"2026-10-02T17:15:00Z","v":21657,"vw":35.870565},{"c":35.96,"h":36.0325,"l":35.81,"n":113,"o":35.81,"t":"2026-10-02T17:30:00Z","v":17257,"vw":35.925386},{"c":36.1,"h":36.16,"l":35.925,"n":295,"o":35.97,"t":"2026-10-02T17:45:00Z","v":45713,"vw":36.112062},{"c":35.87,"h":36.115,"l":35.7,"n":176,"o":36.06,"t":"2026-10-02T18:00:00Z","v":83774,"vw":35.828229},{"c":35.98,"h":35.98,"l":35.78,"n":66,"o":35.84,"t":"2026-10-02T18:15:00Z","v":62399,"vw":35.968464},{"c":35.8853,"h":36.01,"l":35.8568,"n":117,"o":36,"t":"2026-10-02T18:30:00Z","v":12329,"vw":35.940757},{"c":35.86,"h":35.9358,"l":35.76,"n":107,"o":35.9358,"t":"2026-10-02T18:45:00Z","v":16795,"vw":35.825457},{"c":35.69,"h":35.92,"l":35.6,"n":134,"o":35.885,"t":"2026-10-02T19:00:00Z","v":20728,"vw":35.706226},{"c":35.69,"h":35.91,"l":35.59,"n":134,"o":35.6,"t":"2026-10-02T19:15:00Z","v":25837,"vw":35.749162},{"c":35.69,"h":35.8599,"l":35.69,"n":90,"o":35.775,"t":"2026-10-02T19:30:00Z","v":23373,"vw":35.775605},{"c":35.4,"h":35.77,"l":35.3705,"n":410,"o":35.77,"t":"2026-10-02T19:45:00Z","v":90938,"vw":35.586104},{"c":35.5,"h":35.5,"l":35.401,"n":16,"o":35.42,"t":"2026-10-02T20:00:00Z","v":2295,"vw":35.427589},{"c":35.44,"h":35.49,"l":35.432,"n":5,"o":35.432,"t":"2026-10-02T20:15:00Z","v":482,"vw":35.446644},{"c":35.42,"h":35.5494,"l":35.42,"n":7,"o":35.5494,"t":"2026-10-02T20:30:00Z","v":1187,"vw":35.535284},{"c":35.4,"h":35.45,"l":35.4,"n":16,"o":35.45,"t":"2026-10-02T20:45:00Z","v":1569,"vw":35.434549},{"c":35.5,"h":35.5,"l":35.5,"n":5,"o":35.5,"t":"2026-10-02T21:15:00Z","v":459,"vw":35.5},{"c":35.48,"h":35.48,"l":35.44,"n":6,"o":35.44,"t":"2026-10-02T21:30:00Z","v":802,"vw":35.474987},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-02T22:00:00Z","v":800,"vw":35.54},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-02T22:15:00Z","v":185,"vw":35.5},{"c":35.55,"h":35.59,"l":35.55,"n":3,"o":35.59,"t":"2026-10-02T22:45:00Z","v":212,"vw":35.568957},{"c":35.7197,"h":35.7197,"l":35.52,"n":8,"o":35.59,"t":"2026-10-02T23:15:00Z","v":1615,"vw":35.604338},{"c":35.454,"h":35.49,"l":35.454,"n":10,"o":35.49,"t":"2026-10-02T23:30:00Z","v":1454,"vw":35.467642},{"c":35.8,"h":36,"l":35.61,"n":69,"o":35.96,"t":"2026-10-05T08:00:00Z","v":4171,"vw":35.873646},{"c":35.55,"h":35.73,"l":35.55,"n":22,"o":35.68,"t":"2026-10-05T08:30:00Z","v":2538,"vw":35.627143},{"c":35.42,"h":35.42,"l":35.42,"n":1,"o":35.42,"t":"2026-10-05T08:45:00Z","v":114,"vw":35.42},{"c":35.51,"h":35.51,"l":35.51,"n":2,"o":35.51,"t":"2026-10-05T09:30:00Z","v":101,"vw":35.51},{"c":35.427,"h":35.427,"l":35.427,"n":1,"o":35.427,"t":"2026-10-05T09:45:00Z","v":400,"vw":35.427},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-10-05T10:00:00Z","v":100,"vw":35.59},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-05T10:30:00Z","v":100,"vw":35.47},{"c":35.59,"h":35.59,"l":35.57,"n":4,"o":35.57,"t":"2026-10-05T10:45:00Z","v":358,"vw":35.576667},{"c":35.03,"h":35.39,"l":35.03,"n":13,"o":35.19,"t":"2026-10-05T11:00:00Z","v":811,"vw":35.2},{"c":35.39,"h":35.39,"l":35.27,"n":8,"o":35.27,"t":"2026-10-05T11:15:00Z","v":687,"vw":35.348955},{"c":35.72,"h":35.72,"l":35.45,"n":6,"o":35.6,"t":"2026-10-05T11:30:00Z","v":840,"vw":35.631992},{"c":35.29,"h":35.3,"l":35.29,"n":4,"o":35.3,"t":"2026-10-05T11:45:00Z","v":4942,"vw":35.290506},{"c":35.35,"h":35.3689,"l":35.32,"n":6,"o":35.34,"t":"2026-10-05T12:00:00Z","v":1721,"vw":35.345111},{"c":35.17,"h":35.36,"l":35.16,"n":19,"o":35.32,"t":"2026-10-05T12:15:00Z","v":3705,"vw":35.2671},{"c":35.0044,"h":35.2,"l":34.87,"n":27,"o":35.19,"t":"2026-10-05T12:30:00Z","v":2035,"vw":35.079961},{"c":35.08,"h":35.08,"l":34.91,"n":8,"o":34.97,"t":"2026-10-05T12:45:00Z","v":1285,"vw":35.046452},{"c":35.1031,"h":35.1031,"l":35.1031,"n":4,"o":35.1031,"t":"2026-10-05T13:00:00Z","v":180,"vw":35.1031},{"c":34.95,"h":35.6047,"l":34.95,"n":79,"o":35.33,"t":"2026-10-05T13:15:00Z","v":8084,"vw":35.378748},{"c":34.85,"h":35.29,"l":33.41,"n":1109,"o":35.095,"t":"2026-10-05T13:30:00Z","v":147709,"vw":34.228944},{"c":34.7116,"h":34.78,"l":34.29,"n":245,"o":34.76,"t":"2026-10-05T13:45:00Z","v":39094,"vw":34.548292},{"c":34.98,"h":35.05,"l":34.357,"n":324,"o":34.59,"t":"2026-10-05T14:00:00Z","v":40336,"vw":34.775573},{"c":34.57,"h":35.09,"l":34.55,"n":201,"o":35.08,"t":"2026-10-05T14:15:00Z","v":41789,"vw":34.86603},{"c":34.6,"h":34.73,"l":34.15,"n":174,"o":34.65,"t":"2026-10-05T14:30:00Z","v":10954,"vw":34.438654},{"c":34.57,"h":34.66,"l":34.49,"n":173,"o":34.6,"t":"2026-10-05T14:45:00Z","v":17538,"vw":34.557712},{"c":34.5,"h":34.53,"l":34.36,"n":214,"o":34.53,"t":"2026-10-05T15:00:00Z","v":41121,"vw":34.46269},{"c":34.68,"h":34.69,"l":34.43,"n":84,"o":34.45,"t":"2026-10-05T15:15:00Z","v":9438,"vw":34.526364},{"c":34.78,"h":34.78,"l":34.5705,"n":69,"o":34.62,"t":"2026-10-05T15:30:00Z","v":4686,"vw":34.640482},{"c":34.82,"h":34.82,"l":34.69,"n":92,"o":34.81,"t":"2026-10-05T15:45:00Z","v":10576,"vw":34.766099},{"c":34.725,"h":34.8498,"l":34.69,"n":80,"o":34.8,"t":"2026-10-05T16:00:00Z","v":13556,"vw":34.732971},{"c":34.635,"h":34.7245,"l":34.635,"n":59,"o":34.71,"t":"2026-10-05T16:15:00Z","v":18555,"vw":34.686358},{"c":34.47,"h":34.6219,"l":34.43,"n":197,"o":34.6219,"t":"2026-10-05T16:30:00Z","v":83284,"vw":34.464674},{"c":33.92,"h":34.39,"l":33.81,"n":1171,"o":34.39,"t":"2026-10-05T16:45:00Z","v":307541,"vw":34.004715},{"c":34.07,"h":34.07,"l":33.68,"n":935,"o":33.94,"t":"2026-10-05T17:00:00Z","v":212457,"vw":33.831171},{"c":34.0201,"h":34.1,"l":33.92,"n":168,"o":34.08,"t":"2026-10-05T17:15:00Z","v":36806,"vw":34.008273},{"c":34.01,"h":34.11,"l":34,"n":93,"o":34.055,"t":"2026-10-05T17:30:00Z","v":7974,"vw":34.032667},{"c":33.91,"h":34.03,"l":33.87,"n":161,"o":34.02,"t":"2026-10-05T17:45:00Z","v":11489,"vw":33.912968},{"c":34.025,"h":34.06,"l":33.935,"n":103,"o":33.9836,"t":"2026-10-05T18:00:00Z","v":8007,"vw":33.99895},{"c":34.095,"h":34.113,"l":34.02,"n":98,"o":34.02,"t":"2026-10-05T18:15:00Z","v":11479,"vw":34.06714},{"c":34.19,"h":34.19,"l":34.0736,"n":123,"o":34.09,"t":"2026-10-05T18:30:00Z","v":25632,"vw":34.167102},{"c":34.14,"h":34.18,"l":34.08,"n":170,"o":34.175,"t":"2026-10-05T18:45:00Z","v":29756,"vw":34.114809},{"c":34.165,"h":34.24,"l":34.02,"n":143,"o":34.105,"t":"2026-10-05T19:00:00Z","v":53901,"vw":34.148307},{"c":34.26,"h":34.28,"l":34.08,"n":116,"o":34.2199,"t":"2026-10-05T19:15:00Z","v":23799,"vw":34.178923},{"c":34.1806,"h":34.3,"l":34.1168,"n":128,"o":34.186,"t":"2026-10-05T19:30:00Z","v":26529,"vw":34.185351},{"c":34.13,"h":34.2199,"l":33.9185,"n":438,"o":34.13,"t":"2026-10-05T19:45:00Z","v":45570,"vw":34.053024},{"c":34.19,"h":34.22,"l":34.0379,"n":31,"o":34.22,"t":"2026-10-05T20:00:00Z","v":3512,"vw":34.134329},{"c":34.1628,"h":34.1628,"l":34.14,"n":2,"o":34.14,"t":"2026-10-05T20:15:00Z","v":448,"vw":34.147532},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-10-05T20:30:00Z","v":500,"vw":34.17},{"c":34.18,"h":34.18,"l":34.18,"n":3,"o":34.18,"t":"2026-10-05T20:45:00Z","v":1000,"vw":34.18},{"c":34.18,"h":34.18,"l":34.17,"n":16,"o":34.1799,"t":"2026-10-05T21:00:00Z","v":1460,"vw":34.178682},{"c":34.15,"h":34.2,"l":34.15,"n":4,"o":34.2,"t":"2026-10-05T21:15:00Z","v":700,"vw":34.187313},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-10-05T21:30:00Z","v":105,"vw":34.15},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-10-05T21:45:00Z","v":130,"vw":34.2},{"c":34.2,"h":34.2,"l":34.16,"n":4,"o":34.16,"t":"2026-10-05T22:00:00Z","v":377,"vw":34.17861},{"c":34.22,"h":34.2492,"l":34.22,"n":3,"o":34.2492,"t":"2026-10-05T22:30:00Z","v":1304,"vw":34.242427},{"c":34.23,"h":34.23,"l":34.23,"n":3,"o":34.23,"t":"2026-10-05T22:45:00Z","v":801,"vw":34.23},{"c":34.25,"h":34.25,"l":34.233,"n":3,"o":34.233,"t":"2026-10-05T23:15:00Z","v":2770,"vw":34.234657},{"c":34.36,"h":34.3803,"l":34.26,"n":6,"o":34.3803,"t":"2026-10-05T23:45:00Z","v":1530,"vw":34.352297},{"c":34.5,"h":34.74,"l":34.35,"n":104,"o":34.4,"t":"2026-10-06T08:00:00Z","v":55936,"vw":34.474626},{"c":34.64,"h":34.64,"l":34.64,"n":3,"o":34.64,"t":"2026-10-06T08:30:00Z","v":400,"vw":34.64},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-06T08:45:00Z","v":376,"vw":34.6},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-10-06T09:00:00Z","v":110,"vw":34.62},{"c":34.63,"h":34.63,"l":34.62,"n":7,"o":34.62,"t":"2026-10-06T09:30:00Z","v":1101,"vw":34.620952},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-10-06T10:00:00Z","v":450,"vw":34.66},{"c":34.8,"h":34.8,"l":34.78,"n":7,"o":34.78,"t":"2026-10-06T10:15:00Z","v":498,"vw":34.79},{"c":34.82,"h":34.82,"l":34.8,"n":6,"o":34.81,"t":"2026-10-06T10:30:00Z","v":1615,"vw":34.808266},{"c":34.81,"h":34.87,"l":34.81,"n":18,"o":34.81,"t":"2026-10-06T10:45:00Z","v":1790,"vw":34.823324},{"c":35.04,"h":35.04,"l":34.8306,"n":24,"o":34.8306,"t":"2026-10-06T11:00:00Z","v":2105,"vw":34.945364},{"c":34.99,"h":35.1,"l":34.99,"n":31,"o":35.1,"t":"2026-10-06T11:15:00Z","v":3202,"vw":35.074164},{"c":35.05,"h":35.09,"l":35,"n":22,"o":35.09,"t":"2026-10-06T11:30:00Z","v":7994,"vw":35.07329},{"c":35.09,"h":35.14,"l":35,"n":26,"o":35.01,"t":"2026-10-06T11:45:00Z","v":4944,"vw":35.076289},{"c":35.1899,"h":35.19,"l":35,"n":22,"o":35.09,"t":"2026-10-06T12:00:00Z","v":1798,"vw":35.117572},{"c":35,"h":35.14,"l":35,"n":18,"o":35.14,"t":"2026-10-06T12:15:00Z","v":5150,"vw":35.043925},{"c":34.88,"h":35,"l":34.88,"n":21,"o":34.98,"t":"2026-10-06T12:30:00Z","v":2907,"vw":34.961894},{"c":35.02,"h":35.08,"l":34.9,"n":17,"o":34.9,"t":"2026-10-06T12:45:00Z","v":2440,"vw":34.993117},{"c":35.3,"h":35.359,"l":35.099,"n":86,"o":35.099,"t":"2026-10-06T13:00:00Z","v":9789,"vw":35.207905},{"c":35.52,"h":35.59,"l":35.2,"n":76,"o":35.3309,"t":"2026-10-06T13:15:00Z","v":9164,"vw":35.401465},{"c":36.81,"h":37.1599,"l":35.21,"n":1773,"o":35.61,"t":"2026-10-06T13:30:00Z","v":256185,"vw":36.493191},{"c":38.48,"h":38.48,"l":36.73,"n":1810,"o":36.73,"t":"2026-10-06T13:45:00Z","v":227885,"vw":37.900515},{"c":37.88,"h":38.5,"l":37.85,"n":763,"o":38.48,"t":"2026-10-06T14:00:00Z","v":77356,"vw":38.100166},{"c":37.44,"h":38.16,"l":37.3111,"n":665,"o":37.9,"t":"2026-10-06T14:15:00Z","v":88875,"vw":37.691243},{"c":37.3787,"h":37.57,"l":37.26,"n":354,"o":37.47,"t":"2026-10-06T14:30:00Z","v":42451,"vw":37.451644},{"c":37.645,"h":37.75,"l":37.06,"n":452,"o":37.36,"t":"2026-10-06T14:45:00Z","v":117381,"vw":37.564494},{"c":37.37,"h":37.6999,"l":37.33,"n":310,"o":37.5883,"t":"2026-10-06T15:00:00Z","v":58475,"vw":37.443912},{"c":37.45,"h":37.6115,"l":37.35,"n":171,"o":37.352,"t":"2026-10-06T15:15:00Z","v":14832,"vw":37.47494},{"c":37.14,"h":37.4,"l":37.14,"n":157,"o":37.4,"t":"2026-10-06T15:30:00Z","v":16333,"vw":37.236178},{"c":37.005,"h":37.1116,"l":36.8,"n":234,"o":37.06,"t":"2026-10-06T15:45:00Z","v":33326,"vw":37.009614},{"c":36.655,"h":37.04,"l":36.5,"n":274,"o":37.0188,"t":"2026-10-06T16:00:00Z","v":30081,"vw":36.659616},{"c":36.85,"h":36.905,"l":36.58,"n":160,"o":36.6221,"t":"2026-10-06T16:15:00Z","v":23350,"vw":36.800979},{"c":37.145,"h":37.214,"l":36.86,"n":141,"o":36.86,"t":"2026-10-06T16:30:00Z","v":19015,"vw":36.968003},{"c":36.87,"h":37.29,"l":36.87,"n":91,"o":37.15,"t":"2026-10-06T16:45:00Z","v":14049,"vw":37.114898},{"c":37.03,"h":37.035,"l":36.6186,"n":118,"o":36.8342,"t":"2026-10-06T17:00:00Z","v":18748,"vw":36.81929},{"c":37.08,"h":37.0909,"l":36.8201,"n":81,"o":37.0625,"t":"2026-10-06T17:15:00Z","v":11970,"vw":37.016649},{"c":36.88,"h":37.04,"l":36.855,"n":58,"o":37.04,"t":"2026-10-06T17:30:00Z","v":12995,"vw":36.914544},{"c":37.04,"h":37.0499,"l":36.89,"n":62,"o":36.93,"t":"2026-10-06T17:45:00Z","v":9117,"vw":36.985243},{"c":37.0109,"h":37.075,"l":36.8917,"n":71,"o":37.05,"t":"2026-10-06T18:00:00Z","v":14036,"vw":36.972265},{"c":36.98,"h":37.14,"l":36.94,"n":62,"o":37.0205,"t":"2026-10-06T18:15:00Z","v":11752,"vw":37.025278},{"c":36.96,"h":36.99,"l":36.72,"n":112,"o":36.965,"t":"2026-10-06T18:30:00Z","v":10652,"vw":36.874903},{"c":37.1,"h":37.1899,"l":37.048,"n":67,"o":37.12,"t":"2026-10-06T18:45:00Z","v":6456,"vw":37.127541},{"c":37.24,"h":37.29,"l":37.08,"n":113,"o":37.15,"t":"2026-10-06T19:00:00Z","v":14407,"vw":37.187323},{"c":37.14,"h":37.2355,"l":37.0195,"n":91,"o":37.2355,"t":"2026-10-06T19:15:00Z","v":10838,"vw":37.169635},{"c":36.8812,"h":37.075,"l":36.79,"n":138,"o":37.0248,"t":"2026-10-06T19:30:00Z","v":23599,"vw":36.950428},{"c":36.845,"h":37.126,"l":36.56,"n":531,"o":36.93,"t":"2026-10-06T19:45:00Z","v":62963,"vw":36.816252},{"c":36.9,"h":36.9,"l":36.87,"n":11,"o":36.87,"t":"2026-10-06T20:00:00Z","v":2041,"vw":36.877692},{"c":36.8012,"h":36.86,"l":36.8012,"n":5,"o":36.86,"t":"2026-10-06T20:15:00Z","v":508,"vw":36.83824},{"c":36.9183,"h":36.9183,"l":36.9183,"n":1,"o":36.9183,"t":"2026-10-06T20:30:00Z","v":175,"vw":36.9183},{"c":36.8776,"h":36.8776,"l":36.8776,"n":2,"o":36.8776,"t":"2026-10-06T20:45:00Z","v":1708,"vw":36.8776},{"c":36.85,"h":36.85,"l":36.85,"n":8,"o":36.85,"t":"2026-10-06T21:15:00Z","v":1691,"vw":36.85},{"c":36.98,"h":36.9895,"l":36.98,"n":3,"o":36.9895,"t":"2026-10-06T21:30:00Z","v":281,"vw":36.983393},{"c":36.8226,"h":36.8226,"l":36.8226,"n":1,"o":36.8226,"t":"2026-10-06T21:45:00Z","v":1100,"vw":36.8226},{"c":36.8486,"h":36.8486,"l":36.8486,"n":1,"o":36.8486,"t":"2026-10-06T22:00:00Z","v":100,"vw":36.8486},{"c":36.9896,"h":36.9896,"l":36.95,"n":4,"o":36.95,"t":"2026-10-06T22:15:00Z","v":705,"vw":36.959826},{"c":36.83,"h":36.98,"l":36.83,"n":6,"o":36.98,"t":"2026-10-06T22:30:00Z","v":1340,"vw":36.954219},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-06T22:45:00Z","v":100,"vw":36.91},{"c":36.95,"h":36.95,"l":36.95,"n":7,"o":36.95,"t":"2026-10-06T23:00:00Z","v":3266,"vw":36.95},{"c":37.05,"h":37.05,"l":36.99,"n":10,"o":36.99,"t":"2026-10-06T23:15:00Z","v":756,"vw":37.027143},{"c":37,"h":37.05,"l":37,"n":6,"o":37.05,"t":"2026-10-06T23:30:00Z","v":2114,"vw":37.025},{"c":37.1,"h":37.1,"l":37,"n":9,"o":37,"t":"2026-10-06T23:45:00Z","v":973,"vw":37.045863},{"c":36.5,"h":37.14,"l":36.46,"n":69,"o":36.81,"t":"2026-10-07T08:00:00Z","v":7956,"vw":36.888488},{"c":36.48,"h":36.48,"l":36.48,"n":2,"o":36.48,"t":"2026-10-07T08:15:00Z","v":125,"vw":36.48},{"c":36.66,"h":36.66,"l":36.66,"n":2,"o":36.66,"t":"2026-10-07T08:30:00Z","v":101,"vw":36.66},{"c":36.2,"h":36.35,"l":36.2,"n":3,"o":36.35,"t":"2026-10-07T08:45:00Z","v":1211,"vw":36.226135},{"c":36.21,"h":36.22,"l":36.01,"n":11,"o":36.01,"t":"2026-10-07T09:00:00Z","v":1756,"vw":36.183045},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-07T09:15:00Z","v":258,"vw":36},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-07T09:30:00Z","v":100,"vw":35.92},{"c":36.07,"h":36.14,"l":35.97,"n":10,"o":36.05,"t":"2026-10-07T10:00:00Z","v":1338,"vw":36.071372},{"c":36.12,"h":36.12,"l":36.1,"n":12,"o":36.1,"t":"2026-10-07T10:15:00Z","v":1430,"vw":36.106035},{"c":35.92,"h":36.18,"l":35.92,"n":17,"o":36.18,"t":"2026-10-07T10:30:00Z","v":62438,"vw":35.923706},{"c":35.79,"h":35.8,"l":35.79,"n":5,"o":35.8,"t":"2026-10-07T10:45:00Z","v":2550,"vw":35.798039},{"c":35.82,"h":36,"l":35.58,"n":95,"o":35.88,"t":"2026-10-07T11:00:00Z","v":11386,"vw":35.724271},{"c":35.81,"h":35.81,"l":35.6523,"n":33,"o":35.81,"t":"2026-10-07T11:15:00Z","v":3300,"vw":35.748469},{"c":35.71,"h":35.86,"l":35.71,"n":17,"o":35.86,"t":"2026-10-07T11:30:00Z","v":7705,"vw":35.757366},{"c":36,"h":36,"l":35.74,"n":8,"o":35.74,"t":"2026-10-07T11:45:00Z","v":1487,"vw":35.774913},{"c":35.7551,"h":36,"l":35.7551,"n":12,"o":36,"t":"2026-10-07T12:00:00Z","v":3975,"vw":35.874427},{"c":35.5,"h":35.72,"l":35.4279,"n":42,"o":35.72,"t":"2026-10-07T12:15:00Z","v":3266,"vw":35.524055},{"c":35.56,"h":35.7,"l":35.56,"n":29,"o":35.65,"t":"2026-10-07T12:30:00Z","v":5910,"vw":35.679415},{"c":35.7,"h":35.78,"l":35.6,"n":12,"o":35.6,"t":"2026-10-07T12:45:00Z","v":1234,"vw":35.6823},{"c":35.95,"h":35.95,"l":35.86,"n":13,"o":35.8806,"t":"2026-10-07T13:00:00Z","v":1556,"vw":35.892859},{"c":35.66,"h":35.93,"l":35.5,"n":134,"o":35.8006,"t":"2026-10-07T13:15:00Z","v":8991,"vw":35.761019},{"c":37.3,"h":37.69,"l":35.03,"n":1070,"o":35.69,"t":"2026-10-07T13:30:00Z","v":140416,"vw":36.518912},{"c":37.45,"h":37.56,"l":36.76,"n":692,"o":37.24,"t":"2026-10-07T13:45:00Z","v":106078,"vw":37.282409},{"c":37.8,"h":38.2,"l":37.046,"n":616,"o":37.45,"t":"2026-10-07T14:00:00Z","v":88305,"vw":37.686912},{"c":37.4,"h":37.8895,"l":37.3,"n":278,"o":37.8,"t":"2026-10-07T14:15:00Z","v":30233,"vw":37.560588},{"c":37.16,"h":37.51,"l":37.01,"n":310,"o":37.3,"t":"2026-10-07T14:30:00Z","v":48107,"vw":37.348365},{"c":37.42,"h":37.51,"l":37.05,"n":215,"o":37.1,"t":"2026-10-07T14:45:00Z","v":21872,"vw":37.27724},{"c":37.795,"h":37.89,"l":37.41,"n":211,"o":37.45,"t":"2026-10-07T15:00:00Z","v":23579,"vw":37.685809},{"c":37.6928,"h":37.97,"l":37.5114,"n":170,"o":37.745,"t":"2026-10-07T15:15:00Z","v":28202,"vw":37.721461},{"c":37.5,"h":37.64,"l":37.2203,"n":116,"o":37.64,"t":"2026-10-07T15:30:00Z","v":21243,"vw":37.378938},{"c":37.635,"h":37.7999,"l":37.59,"n":79,"o":37.59,"t":"2026-10-07T15:45:00Z","v":17140,"vw":37.662018},{"c":37.75,"h":37.9399,"l":37.5917,"n":87,"o":37.5917,"t":"2026-10-07T16:00:00Z","v":8235,"vw":37.821595},{"c":37.689,"h":37.74,"l":37.54,"n":332,"o":37.7,"t":"2026-10-07T16:15:00Z","v":46102,"vw":37.59344},{"c":37.77,"h":37.7827,"l":37.65,"n":57,"o":37.6751,"t":"2026-10-07T16:30:00Z","v":9168,"vw":37.710047},{"c":37.63,"h":37.84,"l":37.6,"n":56,"o":37.77,"t":"2026-10-07T16:45:00Z","v":7821,"vw":37.730654},{"c":37.72,"h":37.75,"l":37.54,"n":94,"o":37.55,"t":"2026-10-07T17:00:00Z","v":13351,"vw":37.677684},{"c":37.93,"h":38,"l":37.6746,"n":291,"o":37.72,"t":"2026-10-07T17:15:00Z","v":24897,"vw":37.863576},{"c":37.84,"h":37.95,"l":37.57,"n":84,"o":37.94,"t":"2026-10-07T17:30:00Z","v":15863,"vw":37.851066},{"c":37.95,"h":38.05,"l":37.71,"n":133,"o":37.79,"t":"2026-10-07T17:45:00Z","v":18987,"vw":37.918092},{"c":37.87,"h":37.96,"l":37.75,"n":69,"o":37.875,"t":"2026-10-07T18:00:00Z","v":10862,"vw":37.867454},{"c":37.7399,"h":37.855,"l":37.61,"n":50,"o":37.83,"t":"2026-10-07T18:15:00Z","v":6137,"vw":37.702054},{"c":37.66,"h":37.715,"l":37.48,"n":72,"o":37.7133,"t":"2026-10-07T18:30:00Z","v":7919,"vw":37.588914},{"c":37.51,"h":37.65,"l":37.5,"n":92,"o":37.58,"t":"2026-10-07T18:45:00Z","v":15035,"vw":37.622828},{"c":37.91,"h":37.91,"l":37.3201,"n":148,"o":37.47,"t":"2026-10-07T19:00:00Z","v":17218,"vw":37.630196},{"c":37.645,"h":37.8452,"l":37.46,"n":89,"o":37.8452,"t":"2026-10-07T19:15:00Z","v":10788,"vw":37.734131},{"c":37.5288,"h":37.76,"l":37.52,"n":122,"o":37.7,"t":"2026-10-07T19:30:00Z","v":13617,"vw":37.656422},{"c":37.47,"h":37.63,"l":37.3301,"n":221,"o":37.58,"t":"2026-10-07T19:45:00Z","v":20861,"vw":37.446687},{"c":37.5099,"h":37.5099,"l":37.49,"n":10,"o":37.49,"t":"2026-10-07T20:00:00Z","v":2538,"vw":37.492365},{"c":37.592,"h":37.592,"l":37.592,"n":1,"o":37.592,"t":"2026-10-07T20:15:00Z","v":100,"vw":37.592},{"c":37.62,"h":37.62,"l":37.62,"n":1,"o":37.62,"t":"2026-10-07T20:45:00Z","v":100,"vw":37.62},{"c":37.46,"h":37.54,"l":37.46,"n":7,"o":37.54,"t":"2026-10-07T21:00:00Z","v":2231,"vw":37.467196},{"c":37.6,"h":37.6059,"l":37.6,"n":3,"o":37.6059,"t":"2026-10-07T21:15:00Z","v":379,"vw":37.603933},{"c":37.62,"h":37.62,"l":37.62,"n":5,"o":37.62,"t":"2026-10-07T21:45:00Z","v":2140,"vw":37.62},{"c":37.7684,"h":37.7684,"l":37.7684,"n":2,"o":37.7684,"t":"2026-10-07T22:45:00Z","v":530,"vw":37.7684},{"c":37.79,"h":37.81,"l":37.79,"n":8,"o":37.81,"t":"2026-10-07T23:00:00Z","v":844,"vw":37.795714},{"c":37.85,"h":37.9506,"l":37.85,"n":3,"o":37.9506,"t":"2026-10-07T23:15:00Z","v":1110,"vw":37.941455},{"c":37.87,"h":37.96,"l":37.79,"n":9,"o":37.88,"t":"2026-10-07T23:30:00Z","v":933,"vw":37.869727},{"c":38,"h":38.01,"l":37.78,"n":202,"o":37.79,"t":"2026-10-07T23:45:00Z","v":60302,"vw":37.925016},{"c":36.25,"h":37.94,"l":36.02,"n":422,"o":37,"t":"2026-10-08T08:00:00Z","v":118063,"vw":36.960681},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-08T08:15:00Z","v":101,"vw":36.2},{"c":36.35,"h":36.5,"l":36.35,"n":4,"o":36.5,"t":"2026-10-08T08:30:00Z","v":408,"vw":36.4325},{"c":36.39,"h":36.4,"l":36.38,"n":4,"o":36.4,"t":"2026-10-08T08:45:00Z","v":1248,"vw":36.395385},{"c":36.7,"h":36.7,"l":36.69,"n":8,"o":36.7,"t":"2026-10-08T09:30:00Z","v":3510,"vw":36.69943},{"c":36.62,"h":36.62,"l":36.61,"n":3,"o":36.61,"t":"2026-10-08T09:45:00Z","v":1200,"vw":36.611667},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-08T10:00:00Z","v":300,"vw":36.62},{"c":36.17,"h":36.2,"l":36.17,"n":10,"o":36.2,"t":"2026-10-08T10:15:00Z","v":563,"vw":36.1925},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-10-08T10:30:00Z","v":181,"vw":36},{"c":36.1,"h":36.21,"l":35.93,"n":40,"o":36.02,"t":"2026-10-08T10:45:00Z","v":6016,"vw":36.061846},{"c":36.2,"h":36.25,"l":36.09,"n":42,"o":36.1,"t":"2026-10-08T11:00:00Z","v":12420,"vw":36.156204},{"c":36.38,"h":36.38,"l":36.3266,"n":3,"o":36.3266,"t":"2026-10-08T11:15:00Z","v":1254,"vw":36.33728},{"c":36.62,"h":36.62,"l":36.19,"n":14,"o":36.1984,"t":"2026-10-08T11:30:00Z","v":2116,"vw":36.263708},{"c":35.92,"h":36.59,"l":35.91,"n":76,"o":36.5,"t":"2026-10-08T11:45:00Z","v":12617,"vw":36.362853},{"c":36.53,"h":36.6,"l":36.03,"n":14,"o":36.03,"t":"2026-10-08T12:00:00Z","v":2312,"vw":36.514162},{"c":36.52,"h":36.52,"l":36.48,"n":12,"o":36.48,"t":"2026-10-08T12:15:00Z","v":2000,"vw":36.503167},{"c":36.4069,"h":36.62,"l":36.4069,"n":10,"o":36.62,"t":"2026-10-08T12:30:00Z","v":2272,"vw":36.430914},{"c":36.4061,"h":36.5,"l":36.4061,"n":6,"o":36.5,"t":"2026-10-08T12:45:00Z","v":456,"vw":36.475828},{"c":36.5,"h":36.603,"l":36.5,"n":10,"o":36.6,"t":"2026-10-08T13:00:00Z","v":2995,"vw":36.582962},{"c":36.39,"h":36.57,"l":36.38,"n":51,"o":36.55,"t":"2026-10-08T13:15:00Z","v":9587,"vw":36.521611},{"c":36.545,"h":37.08,"l":35.62,"n":597,"o":36.265,"t":"2026-10-08T13:30:00Z","v":79690,"vw":36.450376},{"c":37.04,"h":37.55,"l":36.42,"n":613,"o":36.42,"t":"2026-10-08T13:45:00Z","v":128488,"vw":37.277107},{"c":37.955,"h":38.1142,"l":37.01,"n":579,"o":37.01,"t":"2026-10-08T14:00:00Z","v":88696,"vw":37.909001},{"c":38.22,"h":38.41,"l":37.4468,"n":346,"o":37.9,"t":"2026-10-08T14:15:00Z","v":51028,"vw":38.059939},{"c":38.03,"h":38.3,"l":37.6,"n":233,"o":38.26,"t":"2026-10-08T14:30:00Z","v":44227,"vw":38.01813},{"c":38.17,"h":38.25,"l":37.91,"n":162,"o":38.05,"t":"2026-10-08T14:45:00Z","v":15881,"vw":38.104104},{"c":38.17,"h":38.29,"l":37.89,"n":154,"o":38.25,"t":"2026-10-08T15:00:00Z","v":24142,"vw":38.113129},{"c":38.0972,"h":38.3197,"l":38.0001,"n":175,"o":38.17,"t":"2026-10-08T15:15:00Z","v":20550,"vw":38.131188},{"c":37.83,"h":38.155,"l":37.615,"n":202,"o":38.0404,"t":"2026-10-08T15:30:00Z","v":26660,"vw":37.851129},{"c":37.71,"h":37.99,"l":37.6212,"n":120,"o":37.83,"t":"2026-10-08T15:45:00Z","v":11526,"vw":37.838288},{"c":37.665,"h":37.71,"l":37.33,"n":134,"o":37.71,"t":"2026-10-08T16:00:00Z","v":13981,"vw":37.500334},{"c":37.995,"h":38.2,"l":37.7,"n":247,"o":37.71,"t":"2026-10-08T16:15:00Z","v":27690,"vw":37.966813},{"c":37.4381,"h":38.03,"l":37.33,"n":98,"o":38.0269,"t":"2026-10-08T16:30:00Z","v":23378,"vw":37.724267},{"c":36.755,"h":37.515,"l":36.4805,"n":414,"o":37.515,"t":"2026-10-08T16:45:00Z","v":59416,"vw":36.788734},{"c":37.1684,"h":37.1684,"l":36.11,"n":313,"o":36.73,"t":"2026-10-08T17:00:00Z","v":64352,"vw":36.472636},{"c":36.08,"h":37.11,"l":35.89,"n":312,"o":37.05,"t":"2026-10-08T17:15:00Z","v":50926,"vw":36.335175},{"c":36.64,"h":36.76,"l":36,"n":182,"o":36.11,"t":"2026-10-08T17:30:00Z","v":39500,"vw":36.231363},{"c":36.965,"h":37.109,"l":36.35,"n":111,"o":36.64,"t":"2026-10-08T17:45:00Z","v":15095,"vw":36.888302},{"c":37.11,"h":37.11,"l":36.5,"n":79,"o":36.965,"t":"2026-10-08T18:00:00Z","v":17165,"vw":36.74244},{"c":37.81,"h":38.03,"l":37.2,"n":275,"o":37.2,"t":"2026-10-08T18:15:00Z","v":62009,"vw":37.69694},{"c":37.1466,"h":37.74,"l":37.1433,"n":123,"o":37.74,"t":"2026-10-08T18:30:00Z","v":17137,"vw":37.421352},{"c":37.21,"h":37.43,"l":37.03,"n":66,"o":37.15,"t":"2026-10-08T18:45:00Z","v":12966,"vw":37.127409},{"c":36.65,"h":37.0867,"l":36.475,"n":142,"o":37.04,"t":"2026-10-08T19:00:00Z","v":48784,"vw":36.588335},{"c":37.04,"h":37.1899,"l":36.5,"n":120,"o":36.56,"t":"2026-10-08T19:15:00Z","v":15532,"vw":36.971145},{"c":36.44,"h":36.95,"l":36.32,"n":145,"o":36.93,"t":"2026-10-08T19:30:00Z","v":14259,"vw":36.629245},{"c":37.01,"h":37.07,"l":36.44,"n":263,"o":36.4767,"t":"2026-10-08T19:45:00Z","v":43775,"vw":36.774197},{"c":37,"h":37,"l":36.7293,"n":33,"o":36.9,"t":"2026-10-08T20:00:00Z","v":8634,"vw":36.955985},{"c":36.87,"h":36.9,"l":36.83,"n":196,"o":36.87,"t":"2026-10-08T20:15:00Z","v":23951,"vw":36.852931},{"c":36.93,"h":36.93,"l":36.93,"n":1,"o":36.93,"t":"2026-10-08T20:30:00Z","v":300,"vw":36.93},{"c":37.01,"h":37.01,"l":37.01,"n":1,"o":37.01,"t":"2026-10-08T20:45:00Z","v":300,"vw":37.01},{"c":36.92,"h":36.92,"l":36.92,"n":3,"o":36.92,"t":"2026-10-08T21:00:00Z","v":115,"vw":36.92},{"c":36.83,"h":36.83,"l":36.83,"n":3,"o":36.83,"t":"2026-10-08T21:15:00Z","v":200,"vw":36.83},{"c":36.91,"h":37.31,"l":36.91,"n":3,"o":37.31,"t":"2026-10-08T21:30:00Z","v":368,"vw":37.035786},{"c":37.12,"h":37.12,"l":37.12,"n":1,"o":37.12,"t":"2026-10-08T22:30:00Z","v":100,"vw":37.12},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-08T22:45:00Z","v":225,"vw":37},{"c":37.068,"h":37.068,"l":37.068,"n":1,"o":37.068,"t":"2026-10-08T23:00:00Z","v":100,"vw":37.068},{"c":36.93,"h":36.94,"l":36.93,"n":4,"o":36.93,"t":"2026-10-08T23:30:00Z","v":311,"vw":36.933333},{"c":36.8,"h":36.92,"l":36.8,"n":9,"o":36.92,"t":"2026-10-08T23:45:00Z","v":3250,"vw":36.847172},{"c":38.14,"h":38.14,"l":37.3,"n":203,"o":37.9,"t":"2026-10-09T08:00:00Z","v":72369,"vw":37.7487},{"c":37.97,"h":37.98,"l":37.97,"n":8,"o":37.98,"t":"2026-10-09T08:15:00Z","v":1401,"vw":37.972498},{"c":38.13,"h":38.19,"l":38.13,"n":4,"o":38.15,"t":"2026-10-09T08:30:00Z","v":500,"vw":38.162903},{"c":37.97,"h":38.01,"l":37.97,"n":8,"o":38.01,"t":"2026-10-09T09:00:00Z","v":2237,"vw":37.989518},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-09T09:45:00Z","v":100,"vw":37.85},{"c":37.8,"h":37.83,"l":37.8,"n":9,"o":37.83,"t":"2026-10-09T10:30:00Z","v":2717,"vw":37.803814},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-10-09T10:45:00Z","v":110,"vw":37.67},{"c":37.8563,"h":37.8563,"l":37.852,"n":2,"o":37.852,"t":"2026-10-09T11:00:00Z","v":600,"vw":37.854867},{"c":37.9,"h":37.95,"l":37.7,"n":25,"o":37.7,"t":"2026-10-09T11:15:00Z","v":2621,"vw":37.916018},{"c":38,"h":38.09,"l":37.8,"n":15,"o":37.82,"t":"2026-10-09T11:30:00Z","v":2141,"vw":37.964243},{"c":37.85,"h":37.9,"l":37.85,"n":9,"o":37.88,"t":"2026-10-09T11:45:00Z","v":2623,"vw":37.882745},{"c":37.72,"h":37.8,"l":37.72,"n":5,"o":37.8,"t":"2026-10-09T12:00:00Z","v":428,"vw":37.775535},{"c":37.66,"h":37.8259,"l":37.66,"n":4,"o":37.8259,"t":"2026-10-09T12:15:00Z","v":1199,"vw":37.68191},{"c":37.54,"h":37.54,"l":37.54,"n":9,"o":37.54,"t":"2026-10-09T12:30:00Z","v":174,"vw":37.54},{"c":37.82,"h":37.82,"l":37.61,"n":15,"o":37.7,"t":"2026-10-09T13:00:00Z","v":1863,"vw":37.696512},{"c":37.65,"h":37.8,"l":37.5,"n":45,"o":37.79,"t":"2026-10-09T13:15:00Z","v":11040,"vw":37.683398},{"c":37.235,"h":39.5,"l":36.99,"n":1293,"o":37.8,"t":"2026-10-09T13:30:00Z","v":171719,"vw":38.184349},{"c":37.2,"h":37.509,"l":36.065,"n":417,"o":37.245,"t":"2026-10-09T13:45:00Z","v":113904,"vw":36.874257},{"c":36.94,"h":37.599,"l":36.39,"n":273,"o":37.28,"t":"2026-10-09T14:00:00Z","v":52041,"vw":37.039902},{"c":36.89,"h":37,"l":36.42,"n":118,"o":36.77,"t":"2026-10-09T14:15:00Z","v":11559,"vw":36.735105},{"c":36.335,"h":37.1,"l":35.98,"n":238,"o":36.889,"t":"2026-10-09T14:30:00Z","v":26117,"vw":36.269472},{"c":36.65,"h":36.7653,"l":35.77,"n":185,"o":36.19,"t":"2026-10-09T14:45:00Z","v":27277,"vw":36.153469},{"c":36.7,"h":36.82,"l":36.505,"n":156,"o":36.75,"t":"2026-10-09T15:00:00Z","v":30520,"vw":36.727363},{"c":37,"h":37.26,"l":36.655,"n":133,"o":36.655,"t":"2026-10-09T15:15:00Z","v":15744,"vw":37.044171},{"c":36.66,"h":37.0299,"l":36.66,"n":61,"o":36.8922,"t":"2026-10-09T15:30:00Z","v":13663,"vw":36.802302},{"c":36.775,"h":36.875,"l":36.6001,"n":26,"o":36.76,"t":"2026-10-09T15:45:00Z","v":7760,"vw":36.747818},{"c":36.99,"h":36.99,"l":36.6,"n":49,"o":36.7399,"t":"2026-10-09T16:00:00Z","v":5782,"vw":36.87242},{"c":37.04,"h":37.05,"l":36.86,"n":55,"o":37.04,"t":"2026-10-09T16:15:00Z","v":4578,"vw":36.983857},{"c":37.2,"h":37.22,"l":36.97,"n":70,"o":37.06,"t":"2026-10-09T16:30:00Z","v":8058,"vw":37.12932},{"c":37.835,"h":37.9,"l":37.2,"n":211,"o":37.22,"t":"2026-10-09T16:45:00Z","v":39990,"vw":37.511605},{"c":37.79,"h":37.88,"l":37.33,"n":119,"o":37.85,"t":"2026-10-09T17:00:00Z","v":25009,"vw":37.771155},{"c":37.7803,"h":38.2,"l":37.7803,"n":164,"o":37.88,"t":"2026-10-09T17:15:00Z","v":23090,"vw":37.991979},{"c":37.63,"h":37.94,"l":37.63,"n":86,"o":37.86,"t":"2026-10-09T17:30:00Z","v":14516,"vw":37.717876},{"c":38,"h":38,"l":37.6901,"n":76,"o":37.84,"t":"2026-10-09T17:45:00Z","v":10217,"vw":37.856676},{"c":37.92,"h":38.2,"l":37.87,"n":73,"o":38.07,"t":"2026-10-09T18:00:00Z","v":21587,"vw":38.088061},{"c":38.315,"h":38.355,"l":38.055,"n":71,"o":38.08,"t":"2026-10-09T18:15:00Z","v":11672,"vw":38.187307},{"c":38.4599,"h":38.4599,"l":38.1296,"n":73,"o":38.1296,"t":"2026-10-09T18:30:00Z","v":9839,"vw":38.342394},{"c":38.14,"h":38.41,"l":38.14,"n":65,"o":38.4,"t":"2026-10-09T18:45:00Z","v":6572,"vw":38.274896},{"c":38.325,"h":38.36,"l":38.11,"n":69,"o":38.27,"t":"2026-10-09T19:00:00Z","v":10778,"vw":38.211419},{"c":38.4281,"h":38.5364,"l":38.2758,"n":78,"o":38.2758,"t":"2026-10-09T19:15:00Z","v":6499,"vw":38.440913},{"c":38.365,"h":38.61,"l":38.1901,"n":125,"o":38.4,"t":"2026-10-09T19:30:00Z","v":11707,"vw":38.415602},{"c":38.28,"h":38.78,"l":38.2,"n":510,"o":38.48,"t":"2026-10-09T19:45:00Z","v":57317,"vw":38.536185},{"c":38.36,"h":38.36,"l":38.26,"n":27,"o":38.26,"t":"2026-10-09T20:00:00Z","v":2759,"vw":38.277531},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-09T20:15:00Z","v":201,"vw":38.3},{"c":38.41,"h":38.41,"l":38.35,"n":5,"o":38.36,"t":"2026-10-09T20:30:00Z","v":411,"vw":38.381053},{"c":38.3502,"h":38.36,"l":38.34,"n":7,"o":38.35,"t":"2026-10-09T20:45:00Z","v":1100,"vw":38.34904},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-09T21:00:00Z","v":150,"vw":38.25},{"c":38.21,"h":38.21,"l":38.18,"n":5,"o":38.18,"t":"2026-10-09T21:15:00Z","v":334,"vw":38.191538},{"c":38.22,"h":38.22,"l":38,"n":4,"o":38,"t":"2026-10-09T21:30:00Z","v":301,"vw":38.140578},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-09T21:45:00Z","v":100,"vw":38.25},{"c":38.22,"h":38.28,"l":38.22,"n":20,"o":38.28,"t":"2026-10-09T22:15:00Z","v":1993,"vw":38.244444},{"c":38.22,"h":38.3875,"l":38.21,"n":7,"o":38.3875,"t":"2026-10-09T23:15:00Z","v":1700,"vw":38.228009},{"c":38.28,"h":38.28,"l":38.22,"n":4,"o":38.22,"t":"2026-10-09T23:30:00Z","v":291,"vw":38.25},{"c":38.19,"h":38.43,"l":38.12,"n":59,"o":38.19,"t":"2026-10-12T08:00:00Z","v":4836,"vw":38.229829},{"c":37.75,"h":37.75,"l":37.75,"n":4,"o":37.75,"t":"2026-10-12T08:30:00Z","v":352,"vw":37.75},{"c":36.66,"h":37.49,"l":36.66,"n":9,"o":37.49,"t":"2026-10-12T09:00:00Z","v":558,"vw":37.071864},{"c":37.34,"h":37.34,"l":37.34,"n":1,"o":37.34,"t":"2026-10-12T09:15:00Z","v":150,"vw":37.34},{"c":37.7,"h":37.7,"l":37.7,"n":2,"o":37.7,"t":"2026-10-12T10:00:00Z","v":200,"vw":37.7},{"c":37.74,"h":37.74,"l":37.74,"n":2,"o":37.74,"t":"2026-10-12T10:15:00Z","v":180,"vw":37.74},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-12T10:45:00Z","v":100,"vw":38.06},{"c":37.97,"h":37.99,"l":37.97,"n":5,"o":37.99,"t":"2026-10-12T11:00:00Z","v":664,"vw":37.985385},{"c":37.96,"h":37.96,"l":37.82,"n":11,"o":37.91,"t":"2026-10-12T11:45:00Z","v":1685,"vw":37.902492},{"c":38.09,"h":38.09,"l":37.7695,"n":15,"o":37.85,"t":"2026-10-12T12:00:00Z","v":4305,"vw":37.965933},{"c":38.06,"h":38.16,"l":38.06,"n":8,"o":38.15,"t":"2026-10-12T12:15:00Z","v":1900,"vw":38.109389},{"c":37.75,"h":38,"l":37.75,"n":8,"o":38,"t":"2026-10-12T12:30:00Z","v":2151,"vw":37.987703},{"c":38.17,"h":38.19,"l":38.16,"n":16,"o":38.17,"t":"2026-10-12T12:45:00Z","v":1539,"vw":38.174521},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-12T13:00:00Z","v":110,"vw":38.12},{"c":37.95,"h":38.15,"l":37.84,"n":42,"o":38.15,"t":"2026-10-12T13:15:00Z","v":2763,"vw":38.028238},{"c":37.47,"h":38.2257,"l":36.6,"n":508,"o":37.95,"t":"2026-10-12T13:30:00Z","v":50634,"vw":37.420949},{"c":37.95,"h":38.2,"l":37.11,"n":204,"o":37.655,"t":"2026-10-12T13:45:00Z","v":25505,"vw":37.70378},{"c":37.305,"h":38.15,"l":37.185,"n":188,"o":37.81,"t":"2026-10-12T14:00:00Z","v":20626,"vw":37.58232},{"c":36.94,"h":37.57,"l":36.88,"n":205,"o":37.2642,"t":"2026-10-12T14:15:00Z","v":18603,"vw":37.142291},{"c":37,"h":37.115,"l":36.6,"n":214,"o":36.86,"t":"2026-10-12T14:30:00Z","v":28717,"vw":36.851636},{"c":36.86,"h":37.0395,"l":36.61,"n":119,"o":36.975,"t":"2026-10-12T14:45:00Z","v":14526,"vw":36.894064},{"c":36.155,"h":36.665,"l":36.03,"n":170,"o":36.64,"t":"2026-10-12T15:00:00Z","v":18282,"vw":36.442728},{"c":35.925,"h":36.38,"l":35.63,"n":239,"o":36.0609,"t":"2026-10-12T15:15:00Z","v":32145,"vw":35.974419},{"c":36.36,"h":36.36,"l":35.6403,"n":172,"o":35.85,"t":"2026-10-12T15:30:00Z","v":23885,"vw":36.006805},{"c":36.255,"h":36.42,"l":36.09,"n":84,"o":36.3,"t":"2026-10-12T15:45:00Z","v":7507,"vw":36.210826},{"c":36.15,"h":36.32,"l":36.0526,"n":57,"o":36.21,"t":"2026-10-12T16:00:00Z","v":6544,"vw":36.184403},{"c":36.35,"h":36.3999,"l":36.07,"n":143,"o":36.165,"t":"2026-10-12T16:15:00Z","v":32262,"vw":36.22621},{"c":36.49,"h":36.7795,"l":36.35,"n":181,"o":36.35,"t":"2026-10-12T16:30:00Z","v":20224,"vw":36.540916},{"c":36.455,"h":36.5499,"l":36.21,"n":79,"o":36.5499,"t":"2026-10-12T16:45:00Z","v":13875,"vw":36.436637},{"c":36.6411,"h":37,"l":36.35,"n":126,"o":36.45,"t":"2026-10-12T17:00:00Z","v":20522,"vw":36.7863},{"c":36.9,"h":37.1,"l":36.6712,"n":70,"o":36.78,"t":"2026-10-12T17:15:00Z","v":9019,"vw":36.814105},{"c":36.77,"h":37,"l":36.441,"n":96,"o":37,"t":"2026-10-12T17:30:00Z","v":16958,"vw":36.666406},{"c":36.74,"h":36.82,"l":36.68,"n":49,"o":36.68,"t":"2026-10-12T17:45:00Z","v":10910,"vw":36.760039},{"c":36.9,"h":36.935,"l":36.6775,"n":93,"o":36.69,"t":"2026-10-12T18:00:00Z","v":25134,"vw":36.788567},{"c":36.73,"h":36.83,"l":36.6,"n":64,"o":36.77,"t":"2026-10-12T18:15:00Z","v":11510,"vw":36.767056},{"c":36.95,"h":36.95,"l":36.7479,"n":53,"o":36.77,"t":"2026-10-12T18:30:00Z","v":6057,"vw":36.84545},{"c":36.7,"h":36.93,"l":36.55,"n":65,"o":36.93,"t":"2026-10-12T18:45:00Z","v":14193,"vw":36.694028},{"c":36.28,"h":36.665,"l":36.18,"n":163,"o":36.6075,"t":"2026-10-12T19:00:00Z","v":24240,"vw":36.36368},{"c":36.25,"h":36.435,"l":36.22,"n":111,"o":36.32,"t":"2026-10-12T19:15:00Z","v":11042,"vw":36.264439},{"c":36.76,"h":36.7921,"l":36.26,"n":107,"o":36.3678,"t":"2026-10-12T19:30:00Z","v":13560,"vw":36.624357},{"c":37.0426,"h":37.16,"l":36.39,"n":235,"o":36.6812,"t":"2026-10-12T19:45:00Z","v":28831,"vw":36.748225},{"c":37.1121,"h":37.18,"l":37.07,"n":19,"o":37.18,"t":"2026-10-12T20:00:00Z","v":3316,"vw":37.137652},{"c":37.0177,"h":37.0177,"l":37.0177,"n":1,"o":37.0177,"t":"2026-10-12T20:15:00Z","v":100,"vw":37.0177},{"c":37.0379,"h":37.1,"l":37.0379,"n":2,"o":37.1,"t":"2026-10-12T20:30:00Z","v":470,"vw":37.077538},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-12T20:45:00Z","v":375,"vw":37.1},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-10-12T21:00:00Z","v":690,"vw":37.17},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-12T21:30:00Z","v":100,"vw":37.08},{"c":37.02,"h":37.02,"l":37.02,"n":2,"o":37.02,"t":"2026-10-12T22:00:00Z","v":2000,"vw":37.02},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-12T22:15:00Z","v":900,"vw":37.05},{"c":36.7,"h":37.1285,"l":36.7,"n":2,"o":37.1285,"t":"2026-10-12T23:00:00Z","v":375,"vw":37.014233},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-12T23:15:00Z","v":100,"vw":36.81},{"c":36.68,"h":36.7,"l":36.663,"n":20,"o":36.6701,"t":"2026-10-12T23:30:00Z","v":3217,"vw":36.671679},{"c":36.65,"h":36.68,"l":36.572,"n":11,"o":36.68,"t":"2026-10-12T23:45:00Z","v":919,"vw":36.640606},{"c":36.12,"h":36.4,"l":35.67,"n":76,"o":35.72,"t":"2026-10-13T08:00:00Z","v":11983,"vw":36.128704},{"c":36.28,"h":36.28,"l":36.28,"n":2,"o":36.28,"t":"2026-10-13T09:30:00Z","v":775,"vw":36.28},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-13T09:45:00Z","v":300,"vw":36.1},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-10-13T10:00:00Z","v":155,"vw":36.21},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-10-13T10:15:00Z","v":600,"vw":36.14},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-13T10:30:00Z","v":110,"vw":36.07},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-13T10:45:00Z","v":1000,"vw":35.76},{"c":35.4,"h":35.93,"l":35.4,"n":123,"o":35.93,"t":"2026-10-13T11:00:00Z","v":19159,"vw":35.595047},{"c":35.4,"h":35.5935,"l":35.2,"n":43,"o":35.2,"t":"2026-10-13T11:15:00Z","v":17361,"vw":35.388029},{"c":35.58,"h":35.65,"l":35.41,"n":10,"o":35.62,"t":"2026-10-13T11:30:00Z","v":585,"vw":35.571209},{"c":35.51,"h":35.59,"l":35.27,"n":12,"o":35.4951,"t":"2026-10-13T11:45:00Z","v":1476,"vw":35.458234},{"c":35.05,"h":35.2,"l":35,"n":60,"o":35.19,"t":"2026-10-13T12:00:00Z","v":10422,"vw":35.055441},{"c":35,"h":35.06,"l":35,"n":52,"o":35.05,"t":"2026-10-13T12:15:00Z","v":15557,"vw":35.003594},{"c":35.1,"h":35.11,"l":34.82,"n":46,"o":35,"t":"2026-10-13T12:30:00Z","v":13161,"vw":34.955147},{"c":35.17,"h":35.18,"l":34.7,"n":31,"o":34.94,"t":"2026-10-13T12:45:00Z","v":3347,"vw":34.980309},{"c":35.0056,"h":35.0056,"l":35,"n":3,"o":35,"t":"2026-10-13T13:00:00Z","v":599,"vw":35.004665},{"c":34.61,"h":35.19,"l":34.61,"n":69,"o":35.08,"t":"2026-10-13T13:15:00Z","v":7683,"vw":34.996576},{"c":36.7848,"h":36.95,"l":33.531,"n":965,"o":34.53,"t":"2026-10-13T13:30:00Z","v":150759,"vw":35.128782},{"c":36.52,"h":37.5995,"l":36.23,"n":442,"o":36.68,"t":"2026-10-13T13:45:00Z","v":158124,"vw":37.014634},{"c":37.061,"h":37.4,"l":35.84,"n":285,"o":36.51,"t":"2026-10-13T14:00:00Z","v":26200,"vw":36.616836},{"c":36.5111,"h":37.4,"l":36.5,"n":169,"o":37.125,"t":"2026-10-13T14:15:00Z","v":19008,"vw":36.982486},{"c":36.6842,"h":36.82,"l":36.28,"n":68,"o":36.28,"t":"2026-10-13T14:30:00Z","v":7697,"vw":36.563489},{"c":36.04,"h":36.6952,"l":35.96,"n":115,"o":36.63,"t":"2026-10-13T14:45:00Z","v":13562,"vw":36.382723},{"c":36.13,"h":36.2899,"l":35.8,"n":67,"o":36.2136,"t":"2026-10-13T15:00:00Z","v":15830,"vw":36.105129},{"c":35.585,"h":36.1988,"l":35.5426,"n":90,"o":36.1988,"t":"2026-10-13T15:15:00Z","v":10975,"vw":35.805684},{"c":35.37,"h":35.765,"l":35.2407,"n":173,"o":35.6399,"t":"2026-10-13T15:30:00Z","v":22678,"vw":35.540194},{"c":36.35,"h":36.45,"l":35.18,"n":148,"o":35.31,"t":"2026-10-13T15:45:00Z","v":34548,"vw":35.959442},{"c":36.18,"h":36.75,"l":36.0338,"n":94,"o":36.355,"t":"2026-10-13T16:00:00Z","v":15483,"vw":36.302902},{"c":36.6433,"h":36.6433,"l":36.115,"n":57,"o":36.115,"t":"2026-10-13T16:15:00Z","v":8013,"vw":36.439895},{"c":36.9,"h":36.98,"l":36.4901,"n":149,"o":36.5,"t":"2026-10-13T16:30:00Z","v":21426,"vw":36.781225},{"c":36.595,"h":36.96,"l":36.595,"n":47,"o":36.95,"t":"2026-10-13T16:45:00Z","v":4710,"vw":36.807652},{"c":36.64,"h":36.64,"l":36.36,"n":54,"o":36.51,"t":"2026-10-13T17:00:00Z","v":21919,"vw":36.494454},{"c":36.6,"h":36.7,"l":36.5,"n":19,"o":36.7,"t":"2026-10-13T17:15:00Z","v":4277,"vw":36.553016},{"c":36.81,"h":36.93,"l":36.6401,"n":43,"o":36.7,"t":"2026-10-13T17:30:00Z","v":9932,"vw":36.843218},{"c":36.63,"h":36.89,"l":36.6201,"n":50,"o":36.6901,"t":"2026-10-13T17:45:00Z","v":9982,"vw":36.7116},{"c":36.855,"h":37,"l":36.855,"n":37,"o":36.8879,"t":"2026-10-13T18:00:00Z","v":8411,"vw":36.913646},{"c":36.72,"h":36.98,"l":36.7,"n":23,"o":36.81,"t":"2026-10-13T18:15:00Z","v":4675,"vw":36.835629},{"c":36.55,"h":36.64,"l":36.52,"n":24,"o":36.64,"t":"2026-10-13T18:30:00Z","v":3573,"vw":36.602774},{"c":36.5,"h":36.58,"l":36.32,"n":49,"o":36.49,"t":"2026-10-13T18:45:00Z","v":3705,"vw":36.451521},{"c":36.62,"h":36.71,"l":36.5,"n":32,"o":36.61,"t":"2026-10-13T19:00:00Z","v":2617,"vw":36.578322},{"c":36.53,"h":36.71,"l":36.53,"n":37,"o":36.66,"t":"2026-10-13T19:15:00Z","v":2291,"vw":36.617966},{"c":36.7,"h":36.75,"l":36.57,"n":51,"o":36.63,"t":"2026-10-13T19:30:00Z","v":4421,"vw":36.690157},{"c":36.6,"h":36.71,"l":36.41,"n":159,"o":36.71,"t":"2026-10-13T19:45:00Z","v":20251,"vw":36.573377},{"c":36.7335,"h":36.78,"l":36.69,"n":21,"o":36.69,"t":"2026-10-13T20:00:00Z","v":5541,"vw":36.717015},{"c":36.53,"h":36.54,"l":36.5,"n":4,"o":36.5,"t":"2026-10-13T20:30:00Z","v":903,"vw":36.508807},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-13T20:45:00Z","v":130,"vw":36.5},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-10-13T22:30:00Z","v":173,"vw":36.73},{"c":36.6,"h":36.72,"l":36.6,"n":2,"o":36.72,"t":"2026-10-13T23:00:00Z","v":300,"vw":36.64},{"c":34.68,"h":36.43,"l":34.4,"n":117,"o":35.5,"t":"2026-10-14T08:00:00Z","v":8854,"vw":34.91365},{"c":34.71,"h":34.74,"l":34.64,"n":6,"o":34.64,"t":"2026-10-14T08:15:00Z","v":714,"vw":34.678572},{"c":34.29,"h":34.5,"l":34.28,"n":15,"o":34.5,"t":"2026-10-14T08:30:00Z","v":1287,"vw":34.356667},{"c":34.44,"h":34.44,"l":34.29,"n":8,"o":34.29,"t":"2026-10-14T08:45:00Z","v":899,"vw":34.309231},{"c":34.3,"h":34.37,"l":34.29,"n":40,"o":34.37,"t":"2026-10-14T09:00:00Z","v":1636,"vw":34.305683},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-10-14T09:15:00Z","v":200,"vw":34.29},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-14T09:45:00Z","v":100,"vw":34.52},{"c":34.5,"h":34.5,"l":34.45,"n":3,"o":34.45,"t":"2026-10-14T10:00:00Z","v":640,"vw":34.471552},{"c":34.5,"h":34.5,"l":34.47,"n":4,"o":34.47,"t":"2026-10-14T10:30:00Z","v":400,"vw":34.49},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-14T10:45:00Z","v":300,"vw":34.5},{"c":34.709,"h":34.71,"l":34.25,"n":57,"o":34.4,"t":"2026-10-14T11:00:00Z","v":6751,"vw":34.352483},{"c":34.65,"h":34.71,"l":34.61,"n":14,"o":34.71,"t":"2026-10-14T11:15:00Z","v":1134,"vw":34.68602},{"c":34.5,"h":34.7083,"l":34.49,"n":28,"o":34.7083,"t":"2026-10-14T11:30:00Z","v":2185,"vw":34.546369},{"c":34.55,"h":34.55,"l":34.4293,"n":2,"o":34.4293,"t":"2026-10-14T11:45:00Z","v":700,"vw":34.463786},{"c":34.51,"h":34.71,"l":34.46,"n":11,"o":34.57,"t":"2026-10-14T12:00:00Z","v":1812,"vw":34.571471},{"c":34.72,"h":34.81,"l":34.4556,"n":12,"o":34.4556,"t":"2026-10-14T12:15:00Z","v":2158,"vw":34.550878},{"c":33.81,"h":34.38,"l":33.76,"n":154,"o":34.38,"t":"2026-10-14T12:30:00Z","v":17616,"vw":34.052333},{"c":33.66,"h":33.89,"l":33.66,"n":127,"o":33.74,"t":"2026-10-14T12:45:00Z","v":81263,"vw":33.743616},{"c":33.79,"h":33.877,"l":33.65,"n":27,"o":33.65,"t":"2026-10-14T13:00:00Z","v":4764,"vw":33.819538},{"c":33.41,"h":33.87,"l":33.4,"n":139,"o":33.87,"t":"2026-10-14T13:15:00Z","v":11622,"vw":33.652076},{"c":31.18,"h":33.576,"l":30.67,"n":2247,"o":33.5,"t":"2026-10-14T13:30:00Z","v":392101,"vw":31.416249},{"c":31.25,"h":31.7,"l":31,"n":732,"o":31.11,"t":"2026-10-14T13:45:00Z","v":147225,"vw":31.32206},{"c":31.43,"h":31.46,"l":31.01,"n":357,"o":31.36,"t":"2026-10-14T14:00:00Z","v":70697,"vw":31.215583},{"c":30.7,"h":31.74,"l":30.7,"n":417,"o":31.48,"t":"2026-10-14T14:15:00Z","v":69124,"vw":31.122261},{"c":30.685,"h":31.23,"l":30.49,"n":510,"o":30.71,"t":"2026-10-14T14:30:00Z","v":96501,"vw":30.704173},{"c":30.7001,"h":31.078,"l":30.3101,"n":329,"o":30.83,"t":"2026-10-14T14:45:00Z","v":63331,"vw":30.580973},{"c":30.29,"h":30.8629,"l":30.03,"n":486,"o":30.8629,"t":"2026-10-14T15:00:00Z","v":90088,"vw":30.243386},{"c":29.71,"h":30.485,"l":29.64,"n":556,"o":30.1,"t":"2026-10-14T15:15:00Z","v":81540,"vw":29.94231},{"c":28.91,"h":29.69,"l":28.84,"n":961,"o":29.69,"t":"2026-10-14T15:30:00Z","v":171542,"vw":29.167227},{"c":29.045,"h":29.2424,"l":28.81,"n":403,"o":28.955,"t":"2026-10-14T15:45:00Z","v":79569,"vw":29.053693},{"c":29.0046,"h":29.3899,"l":28.81,"n":285,"o":29.105,"t":"2026-10-14T16:00:00Z","v":51822,"vw":29.049517},{"c":28.3101,"h":29.12,"l":28.3,"n":676,"o":28.97,"t":"2026-10-14T16:15:00Z","v":113513,"vw":28.647481},{"c":28.51,"h":28.68,"l":28.011,"n":464,"o":28.31,"t":"2026-10-14T16:30:00Z","v":82722,"vw":28.324827},{"c":28.575,"h":28.86,"l":28.482,"n":350,"o":28.54,"t":"2026-10-14T16:45:00Z","v":38975,"vw":28.617031},{"c":28.17,"h":28.72,"l":28.15,"n":320,"o":28.57,"t":"2026-10-14T17:00:00Z","v":44607,"vw":28.372614},{"c":27.7801,"h":28.19,"l":27.64,"n":592,"o":28.19,"t":"2026-10-14T17:15:00Z","v":93577,"vw":27.839117},{"c":28.09,"h":28.2703,"l":27.8,"n":195,"o":27.8,"t":"2026-10-14T17:30:00Z","v":49493,"vw":28.130949},{"c":28.06,"h":28.08,"l":27.81,"n":206,"o":28.08,"t":"2026-10-14T17:45:00Z","v":22662,"vw":27.964388},{"c":28.34,"h":28.35,"l":27.65,"n":225,"o":27.975,"t":"2026-10-14T18:00:00Z","v":67367,"vw":27.958284},{"c":28.3544,"h":28.49,"l":28.2101,"n":163,"o":28.3893,"t":"2026-10-14T18:15:00Z","v":29526,"vw":28.292019},{"c":28.265,"h":28.37,"l":28.11,"n":92,"o":28.22,"t":"2026-10-14T18:30:00Z","v":17537,"vw":28.274181},{"c":27.85,"h":28.3103,"l":27.85,"n":270,"o":28.3103,"t":"2026-10-14T18:45:00Z","v":46501,"vw":28.009223},{"c":28.1242,"h":28.1594,"l":27.651,"n":224,"o":27.82,"t":"2026-10-14T19:00:00Z","v":44540,"vw":27.910882},{"c":28.2,"h":28.5,"l":27.86,"n":255,"o":28.08,"t":"2026-10-14T19:15:00Z","v":60376,"vw":28.30432},{"c":28.23,"h":28.4399,"l":27.9101,"n":299,"o":28.24,"t":"2026-10-14T19:30:00Z","v":48513,"vw":28.246343},{"c":28.24,"h":28.48,"l":27.95,"n":769,"o":28.2537,"t":"2026-10-14T19:45:00Z","v":105371,"vw":28.215384},{"c":28.08,"h":28.32,"l":28.08,"n":57,"o":28.32,"t":"2026-10-14T20:00:00Z","v":6946,"vw":28.17817},{"c":28.072,"h":28.1521,"l":28,"n":17,"o":28.08,"t":"2026-10-14T20:15:00Z","v":2358,"vw":28.094853},{"c":28.19,"h":28.25,"l":28,"n":17,"o":28.0093,"t":"2026-10-14T20:30:00Z","v":2497,"vw":28.156373},{"c":27.94,"h":28.06,"l":27.94,"n":33,"o":28.06,"t":"2026-10-14T20:45:00Z","v":2585,"vw":27.989564},{"c":27.9,"h":28,"l":27.9,"n":17,"o":28,"t":"2026-10-14T21:00:00Z","v":1150,"vw":27.913643},{"c":27.82,"h":27.96,"l":27.82,"n":14,"o":27.96,"t":"2026-10-14T21:15:00Z","v":902,"vw":27.888681},{"c":27.81,"h":27.89,"l":27.6887,"n":34,"o":27.8,"t":"2026-10-14T21:30:00Z","v":3480,"vw":27.816583},{"c":27.62,"h":27.62,"l":27.62,"n":3,"o":27.62,"t":"2026-10-14T21:45:00Z","v":1002,"vw":27.62},{"c":27.4,"h":27.8,"l":27.4,"n":62,"o":27.67,"t":"2026-10-14T22:00:00Z","v":5076,"vw":27.578221},{"c":27.51,"h":27.51,"l":27.4,"n":37,"o":27.42,"t":"2026-10-14T22:15:00Z","v":7268,"vw":27.462927},{"c":27.22,"h":27.51,"l":27.1501,"n":156,"o":27.51,"t":"2026-10-14T22:30:00Z","v":13536,"vw":27.305066},{"c":27.27,"h":27.54,"l":27.27,"n":22,"o":27.3,"t":"2026-10-14T22:45:00Z","v":2330,"vw":27.315918},{"c":27.2794,"h":27.37,"l":27.244,"n":8,"o":27.34,"t":"2026-10-14T23:00:00Z","v":1570,"vw":27.329393},{"c":27.32,"h":27.32,"l":27.23,"n":28,"o":27.288,"t":"2026-10-14T23:15:00Z","v":3224,"vw":27.255715},{"c":27.28,"h":27.41,"l":27.21,"n":14,"o":27.21,"t":"2026-10-14T23:30:00Z","v":1665,"vw":27.269816},{"c":27.34,"h":27.5,"l":27.27,"n":52,"o":27.29,"t":"2026-10-14T23:45:00Z","v":5225,"vw":27.369198},{"c":26.39,"h":27.22,"l":26.35,"n":236,"o":27.2,"t":"2026-10-15T08:00:00Z","v":18182,"vw":26.793806},{"c":26.02,"h":26.3,"l":26.01,"n":45,"o":26.3,"t":"2026-10-15T08:15:00Z","v":4805,"vw":26.068558},{"c":26.04,"h":26.18,"l":26,"n":47,"o":26.01,"t":"2026-10-15T08:30:00Z","v":6184,"vw":26.086099},{"c":26.21,"h":26.27,"l":26.01,"n":17,"o":26.03,"t":"2026-10-15T08:45:00Z","v":1813,"vw":26.128451},{"c":26.345,"h":26.345,"l":26.23,"n":2,"o":26.23,"t":"2026-10-15T09:00:00Z","v":350,"vw":26.262857},{"c":26.27,"h":26.27,"l":26.11,"n":2,"o":26.11,"t":"2026-10-15T09:30:00Z","v":220,"vw":26.197273},{"c":26.3,"h":26.3,"l":26.28,"n":9,"o":26.28,"t":"2026-10-15T09:45:00Z","v":603,"vw":26.289649},{"c":26.25,"h":26.28,"l":26.18,"n":5,"o":26.28,"t":"2026-10-15T10:00:00Z","v":687,"vw":26.208882},{"c":26.25,"h":26.25,"l":26.25,"n":2,"o":26.25,"t":"2026-10-15T10:15:00Z","v":151,"vw":26.25},{"c":25.96,"h":26.18,"l":25.96,"n":56,"o":26.18,"t":"2026-10-15T10:45:00Z","v":4003,"vw":26.0515},{"c":25.79,"h":26.84,"l":25.5868,"n":108,"o":26.03,"t":"2026-10-15T11:00:00Z","v":14351,"vw":25.884618},{"c":25.777,"h":25.98,"l":25.74,"n":47,"o":25.76,"t":"2026-10-15T11:15:00Z","v":8826,"vw":25.823756},{"c":26.01,"h":26.2,"l":25.83,"n":48,"o":26,"t":"2026-10-15T11:30:00Z","v":8718,"vw":25.952407},{"c":25.95,"h":26.08,"l":25.77,"n":46,"o":26,"t":"2026-10-15T11:45:00Z","v":5206,"vw":25.995631},{"c":25.88,"h":25.88,"l":25.88,"n":4,"o":25.88,"t":"2026-10-15T12:00:00Z","v":2350,"vw":25.88},{"c":26.14,"h":26.2,"l":25.76,"n":31,"o":25.9,"t":"2026-10-15T12:15:00Z","v":2804,"vw":25.992237},{"c":25.6785,"h":25.89,"l":25.43,"n":66,"o":25.8,"t":"2026-10-15T12:30:00Z","v":8868,"vw":25.649134},{"c":25.3,"h":25.48,"l":25.11,"n":102,"o":25.44,"t":"2026-10-15T12:45:00Z","v":31260,"vw":25.286348},{"c":24.8,"h":25.48,"l":24.61,"n":198,"o":25.33,"t":"2026-10-15T13:00:00Z","v":32907,"vw":25.124373},{"c":24.28,"h":24.95,"l":24.28,"n":149,"o":24.7935,"t":"2026-10-15T13:15:00Z","v":16249,"vw":24.554678},{"c":23.99,"h":25.3199,"l":23.065,"n":1724,"o":24.11,"t":"2026-10-15T13:30:00Z","v":408548,"vw":23.844809},{"c":23,"h":24.0526,"l":22.1735,"n":1160,"o":23.935,"t":"2026-10-15T13:45:00Z","v":269883,"vw":22.776238},{"c":22.8785,"h":23.79,"l":22.86,"n":552,"o":22.93,"t":"2026-10-15T14:00:00Z","v":98728,"vw":23.248921},{"c":23.02,"h":23.5,"l":22.8282,"n":444,"o":22.92,"t":"2026-10-15T14:15:00Z","v":70097,"vw":23.135616},{"c":24.465,"h":24.465,"l":22.7001,"n":584,"o":23,"t":"2026-10-15T14:30:00Z","v":95030,"vw":23.612651},{"c":24.175,"h":24.6588,"l":23.9,"n":623,"o":24.5,"t":"2026-10-15T14:45:00Z","v":114683,"vw":24.306134},{"c":23.93,"h":24.2699,"l":23.39,"n":655,"o":24.19,"t":"2026-10-15T15:00:00Z","v":86437,"vw":23.82634},{"c":23.65,"h":24.24,"l":23.421,"n":535,"o":23.97,"t":"2026-10-15T15:15:00Z","v":92005,"vw":23.903808},{"c":23.76,"h":23.9899,"l":23.5,"n":301,"o":23.535,"t":"2026-10-15T15:30:00Z","v":35994,"vw":23.710049},{"c":24,"h":24.07,"l":23.66,"n":204,"o":23.8175,"t":"2026-10-15T15:45:00Z","v":41602,"vw":23.950108},{"c":23.7689,"h":24.2199,"l":23.7501,"n":297,"o":24.0622,"t":"2026-10-15T16:00:00Z","v":86731,"vw":23.959278},{"c":23.58,"h":23.9,"l":23.5,"n":243,"o":23.8,"t":"2026-10-15T16:15:00Z","v":39786,"vw":23.662941},{"c":23.65,"h":23.77,"l":23.53,"n":163,"o":23.58,"t":"2026-10-15T16:30:00Z","v":33802,"vw":23.673772},{"c":23.3864,"h":23.67,"l":23.33,"n":200,"o":23.67,"t":"2026-10-15T16:45:00Z","v":41194,"vw":23.417284},{"c":23.455,"h":23.59,"l":23.3,"n":192,"o":23.415,"t":"2026-10-15T17:00:00Z","v":39513,"vw":23.458798},{"c":23.32,"h":23.6687,"l":23.0805,"n":208,"o":23.5372,"t":"2026-10-15T17:15:00Z","v":28515,"vw":23.327995},{"c":23.61,"h":23.69,"l":23.2,"n":212,"o":23.36,"t":"2026-10-15T17:30:00Z","v":51713,"vw":23.524015},{"c":23.6,"h":23.6799,"l":23.3526,"n":161,"o":23.6799,"t":"2026-10-15T17:45:00Z","v":22588,"vw":23.554757},{"c":22.99,"h":23.575,"l":22.88,"n":326,"o":23.55,"t":"2026-10-15T18:00:00Z","v":51282,"vw":23.241497},{"c":22.91,"h":22.9994,"l":22.61,"n":430,"o":22.965,"t":"2026-10-15T18:15:00Z","v":74147,"vw":22.801267},{"c":22.92,"h":23.06,"l":22.7,"n":179,"o":22.83,"t":"2026-10-15T18:30:00Z","v":21262,"vw":22.904963},{"c":23.2,"h":23.29,"l":22.7357,"n":314,"o":22.8501,"t":"2026-10-15T18:45:00Z","v":48369,"vw":22.949518},{"c":23.565,"h":23.565,"l":23.15,"n":374,"o":23.17,"t":"2026-10-15T19:00:00Z","v":75365,"vw":23.392396},{"c":23.59,"h":24.0699,"l":23.5101,"n":538,"o":23.57,"t":"2026-10-15T19:15:00Z","v":116713,"vw":23.799048},{"c":23.66,"h":23.93,"l":23.3801,"n":436,"o":23.53,"t":"2026-10-15T19:30:00Z","v":75046,"vw":23.665483},{"c":24.43,"h":24.63,"l":23.35,"n":1287,"o":23.7099,"t":"2026-10-15T19:45:00Z","v":250486,"vw":23.905908},{"c":24.47,"h":24.71,"l":24.26,"n":408,"o":24.47,"t":"2026-10-15T20:00:00Z","v":58247,"vw":24.498835},{"c":24.4,"h":24.52,"l":24.31,"n":89,"o":24.44,"t":"2026-10-15T20:15:00Z","v":26487,"vw":24.42539},{"c":24.5676,"h":24.5676,"l":24.37,"n":5,"o":24.37,"t":"2026-10-15T20:30:00Z","v":326,"vw":24.439823},{"c":24.23,"h":24.79,"l":24.23,"n":146,"o":24.66,"t":"2026-10-15T20:45:00Z","v":26086,"vw":24.666431},{"c":24.31,"h":24.49,"l":24.1,"n":184,"o":24.34,"t":"2026-10-15T21:00:00Z","v":35976,"vw":24.236129},{"c":24.6327,"h":24.65,"l":24.3259,"n":49,"o":24.3259,"t":"2026-10-15T21:15:00Z","v":15518,"vw":24.595931},{"c":24.5016,"h":24.6417,"l":24.5016,"n":27,"o":24.55,"t":"2026-10-15T21:30:00Z","v":5628,"vw":24.559855},{"c":24.7095,"h":24.7095,"l":24.6,"n":12,"o":24.6079,"t":"2026-10-15T21:45:00Z","v":2829,"vw":24.629852},{"c":24.75,"h":24.77,"l":24.6,"n":30,"o":24.64,"t":"2026-10-15T22:00:00Z","v":2478,"vw":24.725098},{"c":24.8096,"h":24.89,"l":24.75,"n":15,"o":24.75,"t":"2026-10-15T22:15:00Z","v":4298,"vw":24.816273},{"c":24.56,"h":24.6966,"l":24.55,"n":41,"o":24.6937,"t":"2026-10-15T22:30:00Z","v":10466,"vw":24.562151},{"c":24.3,"h":24.82,"l":24.3,"n":42,"o":24.56,"t":"2026-10-15T22:45:00Z","v":20238,"vw":24.394596},{"c":24.3297,"h":24.3297,"l":24.25,"n":6,"o":24.25,"t":"2026-10-15T23:00:00Z","v":426,"vw":24.291619},{"c":24.5,"h":24.53,"l":24.25,"n":13,"o":24.53,"t":"2026-10-15T23:15:00Z","v":1145,"vw":24.413226},{"c":24.26,"h":24.4305,"l":24.16,"n":31,"o":24.4305,"t":"2026-10-15T23:30:00Z","v":3680,"vw":24.269591},{"c":24.2,"h":24.25,"l":24.15,"n":23,"o":24.17,"t":"2026-10-15T23:45:00Z","v":12377,"vw":24.160247},{"c":24.82,"h":25.87,"l":24.7,"n":488,"o":25.05,"t":"2026-10-16T08:00:00Z","v":92606,"vw":25.332101},{"c":25.05,"h":25.06,"l":24.71,"n":49,"o":24.73,"t":"2026-10-16T08:15:00Z","v":4493,"vw":24.755478},{"c":25.07,"h":25.07,"l":25.05,"n":11,"o":25.06,"t":"2026-10-16T08:30:00Z","v":2146,"vw":25.062052},{"c":25.19,"h":25.3,"l":25.12,"n":18,"o":25.2,"t":"2026-10-16T08:45:00Z","v":9221,"vw":25.244468},{"c":25,"h":25.01,"l":25,"n":10,"o":25.01,"t":"2026-10-16T09:00:00Z","v":2094,"vw":25.002494},{"c":24.99,"h":25.16,"l":24.99,"n":6,"o":25.16,"t":"2026-10-16T09:15:00Z","v":6750,"vw":25.147155},{"c":24.99,"h":24.99,"l":24.99,"n":4,"o":24.99,"t":"2026-10-16T09:30:00Z","v":601,"vw":24.99},{"c":24.85,"h":24.99,"l":24.85,"n":22,"o":24.99,"t":"2026-10-16T09:45:00Z","v":3534,"vw":24.955464},{"c":24.52,"h":24.72,"l":24.5,"n":80,"o":24.72,"t":"2026-10-16T10:00:00Z","v":16384,"vw":24.6142},{"c":24.65,"h":24.69,"l":24.5,"n":13,"o":24.5,"t":"2026-10-16T10:15:00Z","v":1848,"vw":24.634937},{"c":24.98,"h":24.98,"l":24.7987,"n":24,"o":24.7987,"t":"2026-10-16T10:30:00Z","v":10773,"vw":24.886331},{"c":24.73,"h":24.73,"l":24.73,"n":3,"o":24.73,"t":"2026-10-16T10:45:00Z","v":350,"vw":24.73},{"c":25.06,"h":25.06,"l":24.5205,"n":47,"o":24.89,"t":"2026-10-16T11:00:00Z","v":10602,"vw":24.767762},{"c":24.88,"h":25.05,"l":24.88,"n":47,"o":25.0273,"t":"2026-10-16T11:15:00Z","v":10263,"vw":24.922881},{"c":24.6952,"h":24.8,"l":24.6,"n":33,"o":24.8,"t":"2026-10-16T11:30:00Z","v":3597,"vw":24.7114},{"c":24.69,"h":24.7351,"l":24.53,"n":10,"o":24.65,"t":"2026-10-16T11:45:00Z","v":1131,"vw":24.640592},{"c":24.85,"h":24.9644,"l":24.74,"n":18,"o":24.74,"t":"2026-10-16T12:00:00Z","v":2797,"vw":24.795301},{"c":24.94,"h":24.94,"l":24.77,"n":18,"o":24.77,"t":"2026-10-16T12:15:00Z","v":2480,"vw":24.874066},{"c":24.7,"h":24.91,"l":24.53,"n":37,"o":24.91,"t":"2026-10-16T12:30:00Z","v":3290,"vw":24.773064},{"c":24.57,"h":24.7699,"l":24.5,"n":36,"o":24.7699,"t":"2026-10-16T12:45:00Z","v":15087,"vw":24.527139},{"c":24.66,"h":24.8,"l":24.56,"n":46,"o":24.61,"t":"2026-10-16T13:00:00Z","v":12005,"vw":24.737809},{"c":24.41,"h":24.8856,"l":24.41,"n":55,"o":24.83,"t":"2026-10-16T13:15:00Z","v":9557,"vw":24.646669},{"c":23.05,"h":24.57,"l":22.5,"n":1125,"o":24.57,"t":"2026-10-16T13:30:00Z","v":201289,"vw":23.411883},{"c":22.65,"h":23.34,"l":22.19,"n":713,"o":23.14,"t":"2026-10-16T13:45:00Z","v":156540,"vw":22.787419},{"c":23.5225,"h":23.5225,"l":22.6048,"n":323,"o":22.6216,"t":"2026-10-16T14:00:00Z","v":121301,"vw":22.794751},{"c":23.095,"h":23.59,"l":23,"n":322,"o":23.5115,"t":"2026-10-16T14:15:00Z","v":90467,"vw":23.13233},{"c":23.9838,"h":24,"l":23.1993,"n":277,"o":23.28,"t":"2026-10-16T14:30:00Z","v":36007,"vw":23.700837},{"c":23.8151,"h":24.0491,"l":23.463,"n":317,"o":24,"t":"2026-10-16T14:45:00Z","v":62343,"vw":23.848706},{"c":22.995,"h":23.585,"l":22.83,"n":215,"o":23.585,"t":"2026-10-16T15:00:00Z","v":34191,"vw":23.101766},{"c":23.085,"h":23.16,"l":22.85,"n":118,"o":22.8601,"t":"2026-10-16T15:15:00Z","v":16710,"vw":23.062924},{"c":23.0403,"h":23.2688,"l":22.95,"n":115,"o":23.1499,"t":"2026-10-16T15:30:00Z","v":19451,"vw":23.101563},{"c":22.8,"h":23.04,"l":22.8,"n":125,"o":22.98,"t":"2026-10-16T15:45:00Z","v":15287,"vw":22.924499},{"c":23.159,"h":23.159,"l":22.76,"n":203,"o":22.76,"t":"2026-10-16T16:00:00Z","v":48583,"vw":22.904455},{"c":23.13,"h":23.23,"l":23.0001,"n":117,"o":23.14,"t":"2026-10-16T16:15:00Z","v":24547,"vw":23.115952},{"c":23.24,"h":23.3131,"l":23.021,"n":77,"o":23.125,"t":"2026-10-16T16:30:00Z","v":12975,"vw":23.176233},{"c":22.9,"h":23.2423,"l":22.88,"n":78,"o":23.23,"t":"2026-10-16T16:45:00Z","v":8131,"vw":23.061036},{"c":22.7427,"h":23.1,"l":22.6401,"n":217,"o":23.01,"t":"2026-10-16T17:00:00Z","v":47068,"vw":22.83627},{"c":22.78,"h":22.8567,"l":22.5205,"n":501,"o":22.68,"t":"2026-10-16T17:15:00Z","v":106716,"vw":22.574486},{"c":23.08,"h":23.145,"l":22.8166,"n":160,"o":22.86,"t":"2026-10-16T17:30:00Z","v":38133,"vw":22.946595},{"c":22.9001,"h":23.14,"l":22.9001,"n":78,"o":23.08,"t":"2026-10-16T17:45:00Z","v":14287,"vw":23.021201},{"c":22.805,"h":22.91,"l":22.6,"n":158,"o":22.9,"t":"2026-10-16T18:00:00Z","v":27351,"vw":22.760407},{"c":22.69,"h":22.86,"l":22.57,"n":101,"o":22.85,"t":"2026-10-16T18:15:00Z","v":21602,"vw":22.709337},{"c":22.79,"h":22.8433,"l":22.65,"n":145,"o":22.6801,"t":"2026-10-16T18:30:00Z","v":17061,"vw":22.771411},{"c":22.775,"h":22.98,"l":22.775,"n":155,"o":22.89,"t":"2026-10-16T18:45:00Z","v":20347,"vw":22.87324},{"c":23.01,"h":23.03,"l":22.63,"n":149,"o":22.8,"t":"2026-10-16T19:00:00Z","v":33318,"vw":22.780153},{"c":22.975,"h":23.2199,"l":22.81,"n":176,"o":23.0927,"t":"2026-10-16T19:15:00Z","v":34692,"vw":23.023855},{"c":22.54,"h":23.09,"l":22.52,"n":252,"o":23.0645,"t":"2026-10-16T19:30:00Z","v":27264,"vw":22.765752},{"c":22.165,"h":22.65,"l":22.02,"n":574,"o":22.52,"t":"2026-10-16T19:45:00Z","v":100832,"vw":22.332529},{"c":22.27,"h":22.31,"l":22.1,"n":64,"o":22.16,"t":"2026-10-16T20:00:00Z","v":7869,"vw":22.199791},{"c":22.01,"h":22.1001,"l":22.01,"n":19,"o":22.1001,"t":"2026-10-16T20:15:00Z","v":664,"vw":22.060715},{"c":22.2,"h":22.2,"l":22.18,"n":3,"o":22.18,"t":"2026-10-16T20:30:00Z","v":357,"vw":22.185876},{"c":22.2614,"h":22.3003,"l":22.22,"n":8,"o":22.3,"t":"2026-10-16T20:45:00Z","v":1593,"vw":22.254417},{"c":22.15,"h":22.16,"l":22.15,"n":4,"o":22.16,"t":"2026-10-16T21:00:00Z","v":268,"vw":22.154955},{"c":22.15,"h":22.2381,"l":22.15,"n":6,"o":22.15,"t":"2026-10-16T21:15:00Z","v":6182,"vw":22.164295},{"c":22.2425,"h":22.2425,"l":22.16,"n":3,"o":22.16,"t":"2026-10-16T21:30:00Z","v":700,"vw":22.173214},{"c":22.0263,"h":22.0263,"l":22.0263,"n":2,"o":22.0263,"t":"2026-10-16T21:45:00Z","v":212,"vw":22.0263},{"c":21.85,"h":22.0039,"l":21.85,"n":62,"o":22.0039,"t":"2026-10-16T22:00:00Z","v":3091,"vw":21.985323},{"c":21.91,"h":21.97,"l":21.85,"n":15,"o":21.85,"t":"2026-10-16T22:15:00Z","v":1354,"vw":21.881758},{"c":21.81,"h":21.82,"l":21.81,"n":12,"o":21.8139,"t":"2026-10-16T22:30:00Z","v":2529,"vw":21.811792},{"c":21.8,"h":21.85,"l":21.8,"n":74,"o":21.81,"t":"2026-10-16T22:45:00Z","v":6575,"vw":21.810068},{"c":21.6,"h":21.86,"l":21.56,"n":39,"o":21.86,"t":"2026-10-16T23:00:00Z","v":3117,"vw":21.633863},{"c":21.51,"h":21.62,"l":21.51,"n":57,"o":21.59,"t":"2026-10-16T23:15:00Z","v":4605,"vw":21.570317},{"c":21.8,"h":21.8,"l":21.52,"n":24,"o":21.52,"t":"2026-10-16T23:30:00Z","v":2184,"vw":21.6154},{"c":21.97,"h":21.97,"l":21.84,"n":26,"o":21.9,"t":"2026-10-16T23:45:00Z","v":3551,"vw":21.905013},{"c":23,"h":23.46,"l":23,"n":103,"o":23.38,"t":"2026-10-19T08:00:00Z","v":13458,"vw":23.24593},{"c":23.2,"h":23.2,"l":23,"n":7,"o":23,"t":"2026-10-19T08:15:00Z","v":747,"vw":23.121515},{"c":23.1,"h":23.11,"l":23.09,"n":27,"o":23.09,"t":"2026-10-19T08:30:00Z","v":2967,"vw":23.102312},{"c":23.13,"h":23.33,"l":23.1,"n":18,"o":23.15,"t":"2026-10-19T08:45:00Z","v":7078,"vw":23.178445},{"c":23.2,"h":23.2,"l":23.11,"n":8,"o":23.11,"t":"2026-10-19T09:00:00Z","v":2008,"vw":23.155},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-19T09:45:00Z","v":125,"vw":23.24},{"c":23.24,"h":23.25,"l":23.2,"n":12,"o":23.2,"t":"2026-10-19T10:00:00Z","v":2226,"vw":23.229721},{"c":23.2,"h":23.24,"l":23.2,"n":4,"o":23.24,"t":"2026-10-19T10:15:00Z","v":410,"vw":23.23},{"c":23.35,"h":23.35,"l":23.3,"n":3,"o":23.3,"t":"2026-10-19T10:30:00Z","v":300,"vw":23.316667},{"c":23.1686,"h":23.5,"l":23.1686,"n":57,"o":23.44,"t":"2026-10-19T11:00:00Z","v":13430,"vw":23.358601},{"c":23.1,"h":23.22,"l":23.1,"n":17,"o":23.2166,"t":"2026-10-19T11:15:00Z","v":3292,"vw":23.172447},{"c":23.25,"h":23.25,"l":23.11,"n":41,"o":23.11,"t":"2026-10-19T11:30:00Z","v":9213,"vw":23.181196},{"c":23.5,"h":23.69,"l":23.28,"n":82,"o":23.3,"t":"2026-10-19T11:45:00Z","v":33520,"vw":23.425452},{"c":23.768,"h":23.7939,"l":23.5,"n":26,"o":23.5,"t":"2026-10-19T12:00:00Z","v":5720,"vw":23.664786},{"c":23.6774,"h":23.75,"l":23.58,"n":15,"o":23.58,"t":"2026-10-19T12:15:00Z","v":5758,"vw":23.647585},{"c":23.73,"h":23.73,"l":23.58,"n":77,"o":23.59,"t":"2026-10-19T12:30:00Z","v":30753,"vw":23.620093},{"c":23.6,"h":23.73,"l":23.57,"n":22,"o":23.73,"t":"2026-10-19T12:45:00Z","v":4829,"vw":23.61987},{"c":23.85,"h":23.85,"l":23.62,"n":86,"o":23.64,"t":"2026-10-19T13:00:00Z","v":26330,"vw":23.773405},{"c":24.19,"h":24.2,"l":23.615,"n":138,"o":23.88,"t":"2026-10-19T13:15:00Z","v":22438,"vw":23.944378},{"c":23.56,"h":24.21,"l":23.31,"n":597,"o":24.14,"t":"2026-10-19T13:30:00Z","v":120669,"vw":23.749635},{"c":23.1419,"h":23.7899,"l":23.1252,"n":265,"o":23.51,"t":"2026-10-19T13:45:00Z","v":43459,"vw":23.483204},{"c":23.45,"h":23.45,"l":23.0001,"n":180,"o":23.245,"t":"2026-10-19T14:00:00Z","v":24986,"vw":23.220824},{"c":23.4013,"h":23.6,"l":23.305,"n":206,"o":23.38,"t":"2026-10-19T14:15:00Z","v":54924,"vw":23.458399},{"c":23.315,"h":23.34,"l":23.1,"n":101,"o":23.31,"t":"2026-10-19T14:30:00Z","v":31895,"vw":23.202338},{"c":23.2585,"h":23.54,"l":23.245,"n":97,"o":23.39,"t":"2026-10-19T14:45:00Z","v":55714,"vw":23.390895},{"c":23.23,"h":23.4695,"l":23.1001,"n":165,"o":23.25,"t":"2026-10-19T15:00:00Z","v":52233,"vw":23.289887},{"c":23.905,"h":23.905,"l":23.3069,"n":158,"o":23.3069,"t":"2026-10-19T15:15:00Z","v":32962,"vw":23.674201},{"c":23.805,"h":23.9371,"l":23.625,"n":179,"o":23.9371,"t":"2026-10-19T15:30:00Z","v":73549,"vw":23.796782},{"c":23.55,"h":23.8,"l":23.55,"n":162,"o":23.8,"t":"2026-10-19T15:45:00Z","v":55191,"vw":23.699851},{"c":23.4505,"h":23.5825,"l":23.41,"n":93,"o":23.56,"t":"2026-10-19T16:00:00Z","v":14539,"vw":23.504378},{"c":23.39,"h":23.5,"l":23.325,"n":42,"o":23.44,"t":"2026-10-19T16:15:00Z","v":5802,"vw":23.424695},{"c":23.41,"h":23.4699,"l":23.25,"n":46,"o":23.4078,"t":"2026-10-19T16:30:00Z","v":13076,"vw":23.321751},{"c":23.22,"h":23.3706,"l":23.15,"n":80,"o":23.3706,"t":"2026-10-19T16:45:00Z","v":9261,"vw":23.218177},{"c":23.045,"h":23.27,"l":23.045,"n":62,"o":23.2201,"t":"2026-10-19T17:00:00Z","v":61085,"vw":23.194304},{"c":23,"h":23.1895,"l":22.97,"n":183,"o":23.1128,"t":"2026-10-19T17:15:00Z","v":23422,"vw":23.041532},{"c":22.785,"h":23.02,"l":22.71,"n":127,"o":22.92,"t":"2026-10-19T17:30:00Z","v":15379,"vw":22.862455},{"c":22.73,"h":22.74,"l":22.5479,"n":106,"o":22.7,"t":"2026-10-19T17:45:00Z","v":16110,"vw":22.66691},{"c":22.665,"h":22.76,"l":22.545,"n":44,"o":22.76,"t":"2026-10-19T18:00:00Z","v":12317,"vw":22.658869},{"c":22.35,"h":22.75,"l":22.2,"n":140,"o":22.75,"t":"2026-10-19T18:15:00Z","v":32302,"vw":22.381959},{"c":22.2992,"h":22.36,"l":22.09,"n":142,"o":22.275,"t":"2026-10-19T18:30:00Z","v":23639,"vw":22.258602},{"c":21.99,"h":22.3595,"l":21.905,"n":292,"o":22.295,"t":"2026-10-19T18:45:00Z","v":41507,"vw":22.018639},{"c":22.13,"h":22.19,"l":22.0266,"n":84,"o":22.09,"t":"2026-10-19T19:00:00Z","v":21269,"vw":22.112391},{"c":22.43,"h":22.4889,"l":22.07,"n":111,"o":22.11,"t":"2026-10-19T19:15:00Z","v":26027,"vw":22.231053},{"c":22.54,"h":22.7371,"l":22.34,"n":172,"o":22.34,"t":"2026-10-19T19:30:00Z","v":34460,"vw":22.553717},{"c":22.6099,"h":22.7299,"l":22.2013,"n":290,"o":22.55,"t":"2026-10-19T19:45:00Z","v":22465,"vw":22.45066},{"c":22.5963,"h":22.62,"l":22.46,"n":35,"o":22.46,"t":"2026-10-19T20:00:00Z","v":7221,"vw":22.531656},{"c":22.6,"h":22.6,"l":22.55,"n":7,"o":22.6,"t":"2026-10-19T20:15:00Z","v":1200,"vw":22.591525},{"c":22.67,"h":22.67,"l":22.52,"n":12,"o":22.52,"t":"2026-10-19T20:30:00Z","v":1096,"vw":22.634828},{"c":22.6,"h":22.8473,"l":22.6,"n":7,"o":22.8473,"t":"2026-10-19T20:45:00Z","v":3152,"vw":22.834387},{"c":22.7,"h":22.7,"l":22.66,"n":4,"o":22.7,"t":"2026-10-19T21:15:00Z","v":893,"vw":22.689304},{"c":22.63,"h":22.63,"l":22.63,"n":6,"o":22.63,"t":"2026-10-19T22:30:00Z","v":150,"vw":22.63},{"c":22.79,"h":22.79,"l":22.75,"n":4,"o":22.75,"t":"2026-10-19T23:00:00Z","v":1164,"vw":22.767034},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-19T23:15:00Z","v":200,"vw":22.8},{"c":22.8199,"h":22.8199,"l":22.8,"n":3,"o":22.8,"t":"2026-10-19T23:30:00Z","v":2405,"vw":22.816583},{"c":22.62,"h":22.69,"l":22.59,"n":4,"o":22.59,"t":"2026-10-19T23:45:00Z","v":2805,"vw":22.595714},{"c":21.5,"h":22.37,"l":21.5,"n":84,"o":22.2024,"t":"2026-10-20T08:00:00Z","v":11011,"vw":22.01396},{"c":21.32,"h":21.46,"l":21.32,"n":4,"o":21.46,"t":"2026-10-20T08:45:00Z","v":1104,"vw":21.345688},{"c":21.23,"h":21.49,"l":21.23,"n":9,"o":21.49,"t":"2026-10-20T09:00:00Z","v":976,"vw":21.427778},{"c":21.27,"h":21.29,"l":21.031,"n":19,"o":21.031,"t":"2026-10-20T09:15:00Z","v":2644,"vw":21.187549},{"c":21.25,"h":21.25,"l":21.25,"n":8,"o":21.25,"t":"2026-10-20T09:45:00Z","v":2000,"vw":21.25},{"c":21.38,"h":21.38,"l":21.33,"n":6,"o":21.33,"t":"2026-10-20T10:00:00Z","v":3151,"vw":21.37355},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-20T10:30:00Z","v":200,"vw":21.44},{"c":21.12,"h":21.6,"l":21.12,"n":38,"o":21.41,"t":"2026-10-20T11:00:00Z","v":3672,"vw":21.370219},{"c":21.29,"h":21.32,"l":21.15,"n":5,"o":21.15,"t":"2026-10-20T11:15:00Z","v":807,"vw":21.18875},{"c":21.28,"h":21.28,"l":21.26,"n":7,"o":21.26,"t":"2026-10-20T11:30:00Z","v":395,"vw":21.266667},{"c":21.28,"h":21.4219,"l":21.22,"n":9,"o":21.4219,"t":"2026-10-20T11:45:00Z","v":1667,"vw":21.275418},{"c":21.21,"h":21.32,"l":21.21,"n":13,"o":21.32,"t":"2026-10-20T12:00:00Z","v":3070,"vw":21.248558},{"c":21.2356,"h":21.4,"l":21.2356,"n":25,"o":21.25,"t":"2026-10-20T12:15:00Z","v":1694,"vw":21.289097},{"c":21.54,"h":21.54,"l":21.26,"n":80,"o":21.29,"t":"2026-10-20T12:30:00Z","v":17748,"vw":21.422214},{"c":21.42,"h":21.51,"l":21.42,"n":9,"o":21.5,"t":"2026-10-20T12:45:00Z","v":1221,"vw":21.485716},{"c":21.45,"h":21.5561,"l":21.45,"n":13,"o":21.47,"t":"2026-10-20T13:00:00Z","v":1755,"vw":21.529438},{"c":21.82,"h":21.82,"l":21.47,"n":20,"o":21.5753,"t":"2026-10-20T13:15:00Z","v":5286,"vw":21.512424},{"c":21.1419,"h":21.9,"l":21.08,"n":772,"o":21.51,"t":"2026-10-20T13:30:00Z","v":117963,"vw":21.45765},{"c":22.4799,"h":22.4799,"l":21.08,"n":553,"o":21.08,"t":"2026-10-20T13:45:00Z","v":72370,"vw":21.921133},{"c":22.7,"h":22.85,"l":22.3101,"n":279,"o":22.41,"t":"2026-10-20T14:00:00Z","v":81626,"vw":22.658482},{"c":23.6,"h":23.65,"l":22.7278,"n":374,"o":22.7298,"t":"2026-10-20T14:15:00Z","v":72867,"vw":23.295452},{"c":23.56,"h":23.7702,"l":23.22,"n":273,"o":23.58,"t":"2026-10-20T14:30:00Z","v":70854,"vw":23.506441},{"c":23.74,"h":23.84,"l":23.34,"n":304,"o":23.49,"t":"2026-10-20T14:45:00Z","v":65087,"vw":23.583082},{"c":23.28,"h":23.77,"l":23.1095,"n":289,"o":23.725,"t":"2026-10-20T15:00:00Z","v":62363,"vw":23.560374},{"c":23.4,"h":23.5753,"l":23.3559,"n":132,"o":23.38,"t":"2026-10-20T15:15:00Z","v":14687,"vw":23.484295},{"c":23.45,"h":23.5,"l":23.25,"n":129,"o":23.4,"t":"2026-10-20T15:30:00Z","v":29269,"vw":23.353382},{"c":23.535,"h":23.555,"l":23.4007,"n":89,"o":23.435,"t":"2026-10-20T15:45:00Z","v":23639,"vw":23.488907},{"c":23.45,"h":23.6,"l":23.44,"n":49,"o":23.55,"t":"2026-10-20T16:00:00Z","v":10296,"vw":23.533269},{"c":23.505,"h":23.58,"l":23.25,"n":55,"o":23.58,"t":"2026-10-20T16:15:00Z","v":31723,"vw":23.510691},{"c":23.48,"h":23.5999,"l":23.4355,"n":62,"o":23.505,"t":"2026-10-20T16:30:00Z","v":21257,"vw":23.481844},{"c":23.28,"h":23.5,"l":23.275,"n":58,"o":23.49,"t":"2026-10-20T16:45:00Z","v":5569,"vw":23.374698},{"c":23.4782,"h":23.4799,"l":23.29,"n":44,"o":23.3,"t":"2026-10-20T17:00:00Z","v":36346,"vw":23.469848},{"c":23.465,"h":23.579,"l":23.45,"n":71,"o":23.47,"t":"2026-10-20T17:15:00Z","v":30585,"vw":23.514711},{"c":23.52,"h":23.5276,"l":23.465,"n":30,"o":23.465,"t":"2026-10-20T17:30:00Z","v":37757,"vw":23.514328},{"c":23.62,"h":23.699,"l":23.465,"n":69,"o":23.4682,"t":"2026-10-20T17:45:00Z","v":13877,"vw":23.612558},{"c":23.51,"h":23.65,"l":23.45,"n":36,"o":23.62,"t":"2026-10-20T18:00:00Z","v":4888,"vw":23.543131},{"c":23.51,"h":23.51,"l":23.45,"n":13,"o":23.46,"t":"2026-10-20T18:15:00Z","v":2069,"vw":23.459383},{"c":23.3946,"h":23.49,"l":23.37,"n":37,"o":23.445,"t":"2026-10-20T18:30:00Z","v":7850,"vw":23.415354},{"c":23.49,"h":23.49,"l":23.31,"n":30,"o":23.4,"t":"2026-10-20T18:45:00Z","v":35695,"vw":23.414255},{"c":23.41,"h":23.55,"l":23.41,"n":51,"o":23.53,"t":"2026-10-20T19:00:00Z","v":10991,"vw":23.475967},{"c":23.36,"h":23.45,"l":23.3153,"n":21,"o":23.445,"t":"2026-10-20T19:15:00Z","v":4823,"vw":23.379032},{"c":23.3766,"h":23.45,"l":23.28,"n":96,"o":23.42,"t":"2026-10-20T19:30:00Z","v":11983,"vw":23.334637},{"c":23.23,"h":23.4399,"l":23.2,"n":146,"o":23.37,"t":"2026-10-20T19:45:00Z","v":13056,"vw":23.267161},{"c":23.4,"h":23.44,"l":23.1711,"n":63,"o":23.29,"t":"2026-10-20T20:00:00Z","v":10824,"vw":23.36646},{"c":23.31,"h":23.5,"l":23.28,"n":24,"o":23.33,"t":"2026-10-20T20:15:00Z","v":7200,"vw":23.329472},{"c":24.83,"h":25.33,"l":23.33,"n":429,"o":23.33,"t":"2026-10-20T20:30:00Z","v":72578,"vw":24.688998},{"c":25.9992,"h":26.11,"l":24.85,"n":376,"o":24.9,"t":"2026-10-20T20:45:00Z","v":51795,"vw":25.591731},{"c":25.97,"h":26,"l":25.65,"n":162,"o":25.85,"t":"2026-10-20T21:00:00Z","v":21822,"vw":25.792194},{"c":25.559,"h":25.99,"l":25.51,"n":68,"o":25.9,"t":"2026-10-20T21:15:00Z","v":8866,"vw":25.662327},{"c":25.82,"h":25.9306,"l":25.69,"n":29,"o":25.74,"t":"2026-10-20T21:30:00Z","v":11528,"vw":25.847386},{"c":25.8,"h":25.86,"l":25.73,"n":26,"o":25.78,"t":"2026-10-20T21:45:00Z","v":3692,"vw":25.815868},{"c":25.99,"h":26.02,"l":25.86,"n":101,"o":25.86,"t":"2026-10-20T22:00:00Z","v":15100,"vw":25.988578},{"c":26.02,"h":26.15,"l":25.97,"n":55,"o":25.9761,"t":"2026-10-20T22:15:00Z","v":8676,"vw":26.061674},{"c":25.75,"h":25.9845,"l":25.75,"n":29,"o":25.9,"t":"2026-10-20T22:30:00Z","v":4784,"vw":25.899333},{"c":25.84,"h":25.851,"l":25.8,"n":14,"o":25.851,"t":"2026-10-20T22:45:00Z","v":1190,"vw":25.836834},{"c":25.8562,"h":25.86,"l":25.75,"n":31,"o":25.86,"t":"2026-10-20T23:00:00Z","v":10606,"vw":25.82784},{"c":25.68,"h":25.8,"l":25.68,"n":15,"o":25.75,"t":"2026-10-20T23:15:00Z","v":1268,"vw":25.774704},{"c":25.9601,"h":25.9601,"l":25.8386,"n":31,"o":25.85,"t":"2026-10-20T23:30:00Z","v":7537,"vw":25.893209},{"c":26.12,"h":26.12,"l":25.9192,"n":40,"o":26,"t":"2026-10-20T23:45:00Z","v":10628,"vw":26.008475},{"c":25.5,"h":26.14,"l":25.3305,"n":140,"o":25.86,"t":"2026-10-21T08:00:00Z","v":25089,"vw":25.642483},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-10-21T08:15:00Z","v":1353,"vw":25.7},{"c":25.42,"h":25.42,"l":25.42,"n":13,"o":25.42,"t":"2026-10-21T08:30:00Z","v":336,"vw":25.42},{"c":25.1,"h":25.37,"l":25,"n":20,"o":25.34,"t":"2026-10-21T08:45:00Z","v":4996,"vw":25.269028},{"c":25.64,"h":25.64,"l":25.1,"n":5,"o":25.1,"t":"2026-10-21T09:00:00Z","v":1665,"vw":25.301995},{"c":25.38,"h":25.38,"l":25.37,"n":10,"o":25.38,"t":"2026-10-21T09:15:00Z","v":1641,"vw":25.37915},{"c":25.47,"h":25.47,"l":25.47,"n":6,"o":25.47,"t":"2026-10-21T09:30:00Z","v":700,"vw":25.47},{"c":25.33,"h":25.33,"l":25.3,"n":4,"o":25.3,"t":"2026-10-21T09:45:00Z","v":441,"vw":25.315},{"c":25.2,"h":25.3,"l":25.2,"n":7,"o":25.3,"t":"2026-10-21T10:00:00Z","v":558,"vw":25.242222},{"c":25.561,"h":25.561,"l":25.33,"n":2,"o":25.33,"t":"2026-10-21T10:15:00Z","v":1289,"vw":25.419604},{"c":25.6,"h":25.6,"l":25.5,"n":28,"o":25.5,"t":"2026-10-21T10:30:00Z","v":7865,"vw":25.58797},{"c":25.58,"h":25.67,"l":25.58,"n":6,"o":25.65,"t":"2026-10-21T10:45:00Z","v":1751,"vw":25.628748},{"c":25.75,"h":25.87,"l":25.67,"n":61,"o":25.67,"t":"2026-10-21T11:00:00Z","v":11058,"vw":25.776299},{"c":25.82,"h":25.88,"l":25.611,"n":45,"o":25.611,"t":"2026-10-21T11:15:00Z","v":10535,"vw":25.73163},{"c":25.81,"h":25.8492,"l":25.75,"n":28,"o":25.8461,"t":"2026-10-21T11:30:00Z","v":3599,"vw":25.813766},{"c":26.0323,"h":26.19,"l":25.85,"n":120,"o":25.88,"t":"2026-10-21T11:45:00Z","v":73034,"vw":26.011347},{"c":26.33,"h":26.4799,"l":25.97,"n":132,"o":26.15,"t":"2026-10-21T12:00:00Z","v":15083,"vw":26.252345},{"c":26.56,"h":26.56,"l":26.43,"n":109,"o":26.43,"t":"2026-10-21T12:15:00Z","v":14855,"vw":26.461974},{"c":26.46,"h":26.5499,"l":26.3486,"n":45,"o":26.5499,"t":"2026-10-21T12:30:00Z","v":14596,"vw":26.465925},{"c":26.3919,"h":26.51,"l":26.3128,"n":72,"o":26.38,"t":"2026-10-21T12:45:00Z","v":12342,"vw":26.405313},{"c":26.309,"h":26.669,"l":26.01,"n":303,"o":26.42,"t":"2026-10-21T13:00:00Z","v":42557,"vw":26.410114},{"c":26.78,"h":26.8,"l":26.31,"n":147,"o":26.3179,"t":"2026-10-21T13:15:00Z","v":21100,"vw":26.469352},{"c":25.47,"h":27.27,"l":25.2,"n":1696,"o":26.9,"t":"2026-10-21T13:30:00Z","v":357888,"vw":26.502442},{"c":25.54,"h":26.0299,"l":25.31,"n":657,"o":25.42,"t":"2026-10-21T13:45:00Z","v":119135,"vw":25.699429},{"c":25.48,"h":25.945,"l":25.3519,"n":405,"o":25.4,"t":"2026-10-21T14:00:00Z","v":66276,"vw":25.571024},{"c":25.8,"h":25.8,"l":25.39,"n":298,"o":25.48,"t":"2026-10-21T14:15:00Z","v":50051,"vw":25.644814},{"c":25.7,"h":26.07,"l":25.57,"n":380,"o":25.7807,"t":"2026-10-21T14:30:00Z","v":89530,"vw":25.877937},{"c":25.98,"h":26.19,"l":25.7205,"n":289,"o":25.7205,"t":"2026-10-21T14:45:00Z","v":47396,"vw":26.030714},{"c":25.7001,"h":26.08,"l":25.7,"n":159,"o":26.0699,"t":"2026-10-21T15:00:00Z","v":14509,"vw":25.870509},{"c":25.44,"h":25.81,"l":25.351,"n":257,"o":25.7612,"t":"2026-10-21T15:15:00Z","v":27040,"vw":25.506926},{"c":25.45,"h":25.45,"l":25.2402,"n":209,"o":25.35,"t":"2026-10-21T15:30:00Z","v":29982,"vw":25.334934},{"c":25.465,"h":25.65,"l":25.45,"n":138,"o":25.5,"t":"2026-10-21T15:45:00Z","v":32187,"vw":25.526962},{"c":25.5,"h":25.54,"l":25.36,"n":132,"o":25.39,"t":"2026-10-21T16:00:00Z","v":34937,"vw":25.478419},{"c":25.26,"h":25.529,"l":25.1805,"n":123,"o":25.475,"t":"2026-10-21T16:15:00Z","v":51329,"vw":25.292227},{"c":25.35,"h":25.56,"l":25.22,"n":132,"o":25.325,"t":"2026-10-21T16:30:00Z","v":17196,"vw":25.333382},{"c":25.42,"h":25.58,"l":25.38,"n":96,"o":25.38,"t":"2026-10-21T16:45:00Z","v":32916,"vw":25.418601},{"c":25.4,"h":25.46,"l":25.36,"n":75,"o":25.43,"t":"2026-10-21T17:00:00Z","v":18553,"vw":25.409401},{"c":25.57,"h":25.7,"l":25.35,"n":105,"o":25.35,"t":"2026-10-21T17:15:00Z","v":26496,"vw":25.544559},{"c":25.49,"h":25.6,"l":25.47,"n":38,"o":25.58,"t":"2026-10-21T17:30:00Z","v":4484,"vw":25.560288},{"c":25.58,"h":25.62,"l":25.42,"n":92,"o":25.48,"t":"2026-10-21T17:45:00Z","v":8278,"vw":25.540369},{"c":25.54,"h":25.6037,"l":25.4806,"n":205,"o":25.53,"t":"2026-10-21T18:00:00Z","v":46021,"vw":25.57037},{"c":25.56,"h":25.6395,"l":25.37,"n":88,"o":25.5795,"t":"2026-10-21T18:15:00Z","v":15229,"vw":25.529845},{"c":25.69,"h":25.75,"l":25.5035,"n":86,"o":25.56,"t":"2026-10-21T18:30:00Z","v":30145,"vw":25.640488},{"c":25.38,"h":25.6651,"l":25.38,"n":103,"o":25.6651,"t":"2026-10-21T18:45:00Z","v":12528,"vw":25.499757},{"c":25.53,"h":25.54,"l":25.3,"n":90,"o":25.34,"t":"2026-10-21T19:00:00Z","v":8235,"vw":25.419494},{"c":25.82,"h":25.82,"l":25.545,"n":88,"o":25.55,"t":"2026-10-21T19:15:00Z","v":14047,"vw":25.668122},{"c":25.95,"h":25.95,"l":25.77,"n":175,"o":25.805,"t":"2026-10-21T19:30:00Z","v":39474,"vw":25.88082},{"c":25.76,"h":25.98,"l":25.69,"n":256,"o":25.95,"t":"2026-10-21T19:45:00Z","v":47515,"vw":25.826454},{"c":25.8,"h":25.8,"l":25.57,"n":36,"o":25.66,"t":"2026-10-21T20:00:00Z","v":3723,"vw":25.677901},{"c":25.85,"h":25.85,"l":25.67,"n":13,"o":25.75,"t":"2026-10-21T20:15:00Z","v":2435,"vw":25.762327},{"c":26,"h":26,"l":25.92,"n":20,"o":25.92,"t":"2026-10-21T20:30:00Z","v":3798,"vw":25.960813},{"c":25.96,"h":26.1,"l":25.96,"n":15,"o":25.99,"t":"2026-10-21T20:45:00Z","v":1804,"vw":26.003968},{"c":25.89,"h":25.9,"l":25.8,"n":45,"o":25.9,"t":"2026-10-21T21:00:00Z","v":6108,"vw":25.849806},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-21T21:15:00Z","v":140,"vw":25.8},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-21T21:30:00Z","v":219,"vw":25.84},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-21T21:45:00Z","v":1000,"vw":25.8},{"c":25.3713,"h":25.66,"l":25.3713,"n":33,"o":25.66,"t":"2026-10-21T22:00:00Z","v":1700,"vw":25.585883},{"c":25.1639,"h":25.32,"l":25.12,"n":19,"o":25.32,"t":"2026-10-21T22:15:00Z","v":1870,"vw":25.255577},{"c":25.21,"h":25.35,"l":25.21,"n":29,"o":25.33,"t":"2026-10-21T22:30:00Z","v":5992,"vw":25.243836},{"c":25.35,"h":25.35,"l":25.13,"n":13,"o":25.19,"t":"2026-10-21T22:45:00Z","v":2487,"vw":25.183087},{"c":25.187,"h":25.211,"l":25.187,"n":2,"o":25.211,"t":"2026-10-21T23:00:00Z","v":600,"vw":25.199},{"c":24.84,"h":25.04,"l":24.84,"n":73,"o":25.04,"t":"2026-10-21T23:15:00Z","v":7487,"vw":25.015894},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-10-21T23:30:00Z","v":108,"vw":24.8},{"c":24.65,"h":24.89,"l":24.5132,"n":66,"o":24.89,"t":"2026-10-21T23:45:00Z","v":8144,"vw":24.59644},{"c":23.25,"h":24.06,"l":23.18,"n":116,"o":23.5,"t":"2026-10-22T08:00:00Z","v":15382,"vw":23.598986},{"c":23.35,"h":23.35,"l":23.33,"n":4,"o":23.33,"t":"2026-10-22T08:15:00Z","v":358,"vw":23.335764},{"c":23.47,"h":23.47,"l":23.44,"n":4,"o":23.44,"t":"2026-10-22T08:30:00Z","v":400,"vw":23.45},{"c":23.37,"h":23.7,"l":23.35,"n":6,"o":23.6,"t":"2026-10-22T08:45:00Z","v":1644,"vw":23.562438},{"c":23.51,"h":23.7,"l":23.49,"n":9,"o":23.7,"t":"2026-10-22T09:00:00Z","v":1076,"vw":23.530163},{"c":23.4,"h":23.53,"l":23.4,"n":33,"o":23.53,"t":"2026-10-22T09:15:00Z","v":4190,"vw":23.490855},{"c":23.3,"h":23.48,"l":23.3,"n":5,"o":23.48,"t":"2026-10-22T09:30:00Z","v":301,"vw":23.39},{"c":23.41,"h":23.41,"l":23.39,"n":9,"o":23.39,"t":"2026-10-22T09:45:00Z","v":946,"vw":23.399157},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-22T10:00:00Z","v":101,"vw":23.5},{"c":23.61,"h":23.61,"l":23.57,"n":4,"o":23.57,"t":"2026-10-22T10:15:00Z","v":650,"vw":23.583333},{"c":23.66,"h":23.66,"l":23.65,"n":4,"o":23.65,"t":"2026-10-22T10:30:00Z","v":535,"vw":23.657826},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-10-22T10:45:00Z","v":203,"vw":23.81},{"c":23.78,"h":23.78,"l":23.5001,"n":38,"o":23.69,"t":"2026-10-22T11:00:00Z","v":12019,"vw":23.562409},{"c":23.8,"h":23.8,"l":23.53,"n":24,"o":23.6,"t":"2026-10-22T11:15:00Z","v":5024,"vw":23.634322},{"c":23.79,"h":23.8,"l":23.79,"n":4,"o":23.8,"t":"2026-10-22T11:30:00Z","v":780,"vw":23.797059},{"c":23.62,"h":23.73,"l":23.62,"n":13,"o":23.6632,"t":"2026-10-22T11:45:00Z","v":2439,"vw":23.666446},{"c":23.2,"h":23.61,"l":23.2,"n":87,"o":23.61,"t":"2026-10-22T12:00:00Z","v":11701,"vw":23.438382},{"c":23.22,"h":23.33,"l":23.1501,"n":26,"o":23.2861,"t":"2026-10-22T12:15:00Z","v":4904,"vw":23.281756},{"c":23.13,"h":23.2764,"l":23,"n":127,"o":23.2,"t":"2026-10-22T12:30:00Z","v":63516,"vw":23.05261},{"c":22.92,"h":23.2786,"l":22.92,"n":57,"o":23.2,"t":"2026-10-22T12:45:00Z","v":43169,"vw":23.133201},{"c":22.6929,"h":23,"l":22.5,"n":118,"o":22.96,"t":"2026-10-22T13:00:00Z","v":10533,"vw":22.769718},{"c":22.98,"h":22.98,"l":22.6394,"n":63,"o":22.6394,"t":"2026-10-22T13:15:00Z","v":9296,"vw":22.798615},{"c":23.72,"h":23.98,"l":22.82,"n":598,"o":22.87,"t":"2026-10-22T13:30:00Z","v":109405,"vw":23.397844},{"c":23.73,"h":24,"l":23.36,"n":309,"o":23.72,"t":"2026-10-22T13:45:00Z","v":49431,"vw":23.715046},{"c":23.19,"h":24.33,"l":23.05,"n":313,"o":23.77,"t":"2026-10-22T14:00:00Z","v":85434,"vw":23.847323},{"c":22.2806,"h":23.1606,"l":22.25,"n":527,"o":23.13,"t":"2026-10-22T14:15:00Z","v":75049,"vw":22.706733},{"c":22.33,"h":22.445,"l":22.1,"n":362,"o":22.33,"t":"2026-10-22T14:30:00Z","v":51927,"vw":22.268497},{"c":22.19,"h":22.3,"l":21.98,"n":328,"o":22.3,"t":"2026-10-22T14:45:00Z","v":45858,"vw":22.078735},{"c":21.775,"h":22.31,"l":21.63,"n":274,"o":22.2,"t":"2026-10-22T15:00:00Z","v":37794,"vw":21.981341},{"c":22,"h":22.28,"l":21.74,"n":225,"o":21.77,"t":"2026-10-22T15:15:00Z","v":23457,"vw":22.109666},{"c":22.075,"h":22.09,"l":21.77,"n":180,"o":22.015,"t":"2026-10-22T15:30:00Z","v":19124,"vw":21.949119},{"c":22.3268,"h":22.46,"l":21.94,"n":286,"o":22.1,"t":"2026-10-22T15:45:00Z","v":70435,"vw":22.073025},{"c":22.39,"h":22.5599,"l":22.38,"n":110,"o":22.42,"t":"2026-10-22T16:00:00Z","v":14662,"vw":22.475075},{"c":22.46,"h":22.6044,"l":22.3984,"n":93,"o":22.42,"t":"2026-10-22T16:15:00Z","v":14775,"vw":22.544948},{"c":22.2,"h":22.4299,"l":22.2,"n":76,"o":22.4,"t":"2026-10-22T16:30:00Z","v":10064,"vw":22.334672},{"c":22.17,"h":22.2,"l":22.02,"n":123,"o":22.2,"t":"2026-10-22T16:45:00Z","v":15010,"vw":22.106838},{"c":22.175,"h":22.2012,"l":22.02,"n":67,"o":22.14,"t":"2026-10-22T17:00:00Z","v":8148,"vw":22.100574},{"c":22.2863,"h":22.38,"l":22.19,"n":57,"o":22.25,"t":"2026-10-22T17:15:00Z","v":22179,"vw":22.257193},{"c":22.17,"h":22.3997,"l":22.1301,"n":68,"o":22.24,"t":"2026-10-22T17:30:00Z","v":10048,"vw":22.242584},{"c":22.07,"h":22.2074,"l":22.06,"n":121,"o":22.16,"t":"2026-10-22T17:45:00Z","v":25843,"vw":22.128445},{"c":22.145,"h":22.145,"l":21.84,"n":132,"o":22.065,"t":"2026-10-22T18:00:00Z","v":16257,"vw":21.995944},{"c":22.07,"h":22.1766,"l":22,"n":53,"o":22.07,"t":"2026-10-22T18:15:00Z","v":10546,"vw":22.071237},{"c":22.1388,"h":22.1388,"l":21.9,"n":84,"o":21.9,"t":"2026-10-22T18:30:00Z","v":8656,"vw":21.993362},{"c":21.8002,"h":22.1075,"l":21.8,"n":153,"o":22.07,"t":"2026-10-22T18:45:00Z","v":21733,"vw":21.937184},{"c":21.875,"h":21.875,"l":21.54,"n":150,"o":21.8,"t":"2026-10-22T19:00:00Z","v":16976,"vw":21.660509},{"c":21.95,"h":21.95,"l":21.69,"n":118,"o":21.78,"t":"2026-10-22T19:15:00Z","v":14897,"vw":21.823026},{"c":21.8599,"h":21.9599,"l":21.6514,"n":109,"o":21.9599,"t":"2026-10-22T19:30:00Z","v":18184,"vw":21.787343},{"c":22.22,"h":22.2899,"l":21.7401,"n":312,"o":21.7401,"t":"2026-10-22T19:45:00Z","v":70642,"vw":22.03839},{"c":22.25,"h":22.4,"l":22.09,"n":38,"o":22.23,"t":"2026-10-22T20:00:00Z","v":5808,"vw":22.257111},{"c":22.1078,"h":22.28,"l":22.09,"n":15,"o":22.28,"t":"2026-10-22T20:15:00Z","v":3884,"vw":22.117779},{"c":21.98,"h":22.091,"l":21.98,"n":4,"o":22.091,"t":"2026-10-22T20:30:00Z","v":627,"vw":22.017987},{"c":21.88,"h":21.97,"l":21.72,"n":19,"o":21.97,"t":"2026-10-22T20:45:00Z","v":2337,"vw":21.808797},{"c":21.94,"h":22.05,"l":21.94,"n":8,"o":22.05,"t":"2026-10-22T21:15:00Z","v":407,"vw":21.985833},{"c":22.1838,"h":22.1838,"l":22.1838,"n":1,"o":22.1838,"t":"2026-10-22T21:30:00Z","v":150,"vw":22.1838},{"c":21.86,"h":21.86,"l":21.85,"n":2,"o":21.85,"t":"2026-10-22T21:45:00Z","v":300,"vw":21.853333},{"c":21.9555,"h":21.99,"l":21.9555,"n":3,"o":21.99,"t":"2026-10-22T22:00:00Z","v":777,"vw":21.976541},{"c":22.16,"h":22.16,"l":22,"n":7,"o":22,"t":"2026-10-22T22:30:00Z","v":1179,"vw":22.082918},{"c":21.87,"h":21.87,"l":21.87,"n":4,"o":21.87,"t":"2026-10-22T22:45:00Z","v":205,"vw":21.87},{"c":21.85,"h":21.86,"l":21.7827,"n":13,"o":21.7827,"t":"2026-10-22T23:15:00Z","v":4450,"vw":21.815633},{"c":21.72,"h":21.72,"l":21.6,"n":19,"o":21.65,"t":"2026-10-22T23:30:00Z","v":9385,"vw":21.607266},{"c":21.7006,"h":21.7006,"l":21.7006,"n":2,"o":21.7006,"t":"2026-10-22T23:45:00Z","v":1025,"vw":21.7006}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35,"strike":39.26123194040781,"iv":1.4209412074034784,"gamma":0.020335468872918802,"theta":-0.026690070876717934,"vega":0.010664532831093608,"rho":0.0014084838208367199,"breakevenPct":82.5351923007097},{"delta":0.15,"premium":0.5322208187348052,"strike":34.106493177209956,"iv":1.3112724661074018,"gamma":0.029178876349577453,"theta":-0.03275545777456402,"vega":0.014140170812792074,"rho":0.002108107083218457,"breakevenPct":59.620996635783165},{"delta":0.2,"premium":0.7327033726228307,"strike":31.218159393158967,"iv":1.2774728794117605,"gamma":0.03638541112871014,"theta":-0.03877792048852851,"vega":0.01687522874329088,"rho":0.0028427049271830917,"breakevenPct":47.23492790882186},{"delta":0.25,"premium":1.0214798042836766,"strike":30.102672704578765,"iv":1.354701030496946,"gamma":0.0389147205373057,"theta":-0.0466141571956853,"vega":0.019131299520345615,"rho":0.0034568451556764874,"breakevenPct":43.42530855765481},{"delta":0.3,"premium":1.274673202614379,"strike":28.286013071895425,"iv":1.3338300653594772,"gamma":0.04332385620915032,"theta":-0.05029346405228758,"vega":0.020848366013071898,"rho":0.004107833758207079,"breakevenPct":36.220594243983115},{"delta":0.35,"premium":1.5677953890489913,"strike":26.8978674351585,"iv":1.3389466858789625,"gamma":0.046,"theta":-0.05387608069164265,"vega":0.022274063400576367,"rho":0.004720542938589793,"breakevenPct":31.17454275092619},{"delta":0.4,"premium":1.8626175548589343,"strike":25.535203761755483,"iv":1.3215203761755485,"gamma":0.04865485893416928,"theta":-0.05547617554858934,"vega":0.02317523510971787,"rho":0.005331690333433404,"breakevenPct":26.25375020328662},{"delta":0.45,"premium":2.2421532846715326,"strike":24.48182481751825,"iv":1.3543981751824816,"gamma":0.0486507299270073,"theta":-0.0583521897810219,"vega":0.023767153284671536,"rho":0.005877135705110409,"breakevenPct":23.148567791626853},{"delta":0.5,"premium":2.6002,"strike":23.335839999999997,"iv":1.3456964,"gamma":0.0493348,"theta":-0.0584652,"vega":0.024,"rho":0.006439878274156483,"breakevenPct":19.517617024414054},{"delta":0.55,"premium":3.031478658536586,"strike":22.28262195121951,"iv":1.3603070121951222,"gamma":0.048358536585365854,"theta":-0.0586609756097561,"vega":0.023794817073170733,"rho":0.006945186397543491,"breakevenPct":16.65161612930562},{"delta":0.6,"premium":3.582838283828382,"strike":21.283267326732673,"iv":1.4160907590759075,"gamma":0.04537920792079208,"theta":-0.0597,"vega":0.02322112211221122,"rho":0.007359077410956894,"breakevenPct":14.58718012663731},{"delta":0.65,"premium":4.149307958477509,"strike":20.21145328719723,"iv":1.4437740484429067,"gamma":0.04266920415224913,"theta":-0.05840415224913494,"vega":0.022234948096885813,"rho":0.007762161461822789,"breakevenPct":12.25846863992119},{"delta":0.7,"premium":4.718345323741007,"strike":19.114856115107916,"iv":1.4432741007194245,"gamma":0.04008992805755396,"theta":-0.054952877697841726,"vega":0.020921223021582735,"rho":0.00816345776831522,"breakevenPct":9.827384675303536},{"delta":0.75,"premium":5.4632075471698105,"strike":17.95169811320755,"iv":1.4810339622641508,"gamma":0.03567735849056604,"theta":-0.05166415094339623,"vega":0.01908867924528302,"rho":0.0084300369824224,"breakevenPct":7.899807656826793},{"delta":0.8,"premium":6.346153846153847,"strike":16.675384615384612,"iv":1.5237435897435898,"gamma":0.030555555555555548,"theta":-0.04692307692307692,"vega":0.016810256410256408,"rho":0.008591177847565495,"breakevenPct":6.0871057092359555},{"delta":0.85,"premium":7.396322844190208,"strike":15.256633216320338,"iv":1.5548746905506838,"gamma":0.024757717280773018,"theta":-0.03993936379706694,"vega":0.014074672294729942,"rho":0.008649474225021502,"breakevenPct":4.3886162618109426},{"delta":0.9,"premium":9.06092197792421,"strike":13.286778861249072,"iv":1.6869251410791049,"gamma":0.017125695351917842,"theta":-0.03268399743981086,"vega":0.010659699334470227,"rho":0.008221613166677048,"breakevenPct":2.9819490667229442}],"put":[{"delta":0.1,"premium":0.45909014165359935,"strike":14.45045295941744,"iv":1.3387994917658996,"gamma":0.02149318374024361,"theta":-0.02463452687242315,"vega":0.01064217746399479,"rho":-0.002100375797777977,"breakevenPct":35.52545635713373},{"delta":0.15,"premium":0.7515763257445519,"strike":15.849697626154963,"iv":1.3378580410949756,"gamma":0.028787794773088977,"theta":-0.03271694900589112,"vega":0.014092437460863775,"rho":-0.003208118519566352,"breakevenPct":30.425327869227534},{"delta":0.2,"premium":1.0648876404494383,"strike":17.10988764044944,"iv":1.3169202247191012,"gamma":0.035349438202247195,"theta":-0.03896404494382023,"vega":0.016782022471910112,"rho":-0.004339690434837193,"breakevenPct":26.06195220408653},{"delta":0.25,"premium":1.4235294117647057,"strike":18.20294117647059,"iv":1.306941176470588,"gamma":0.04045294117647058,"theta":-0.043811764705882356,"vega":0.01912941176470588,"rho":-0.005476887017120163,"breakevenPct":22.67765976652313},{"delta":0.3,"premium":1.7950636942675158,"strike":19.241560509554137,"iv":1.2825700636942674,"gamma":0.04505063694267516,"theta":-0.04696050955414013,"vega":0.020880254777070062,"rho":-0.006622519026451232,"breakevenPct":19.603620105957344},{"delta":0.35,"premium":2.289184952978056,"strike":20.219216300940438,"iv":1.302344514106583,"gamma":0.04723479623824452,"theta":-0.05067868338557993,"vega":0.022243573667711597,"rho":-0.007860434163057244,"breakevenPct":17.375411979565627},{"delta":0.4,"premium":2.778125,"strike":21.19575,"iv":1.2972575,"gamma":0.04958125,"theta":-0.052517499999999995,"vega":0.0232475,"rho":-0.009092868765487615,"breakevenPct":15.128498751186608},{"delta":0.45,"premium":3.35,"strike":22.19,"iv":1.30075,"gamma":0.05065,"theta":-0.0538,"vega":0.02375,"rho":-0.010389522848413971,"breakevenPct":13.182123996571528},{"delta":0.5,"premium":3.9472972972972973,"strike":23.20331081081081,"iv":1.2905054054054055,"gamma":0.051388175675675676,"theta":-0.05366452702702702,"vega":0.023988175675675676,"rho":-0.01170538903232468,"breakevenPct":11.26506403733762},{"delta":0.55,"premium":4.611400651465799,"strike":24.240456026058634,"iv":1.2815478827361562,"gamma":0.05137785016286645,"theta":-0.05262149837133551,"vega":0.0237442996742671,"rho":-0.01307270702063268,"breakevenPct":9.54602465096434},{"delta":0.6,"premium":5.367782426778241,"strike":25.337405857740585,"iv":1.2744615062761506,"gamma":0.05039665271966528,"theta":-0.05084644351464435,"vega":0.023185774058577406,"rho":-0.01451130555257011,"breakevenPct":7.976629996579166},{"delta":0.65,"premium":6.158898305084747,"strike":26.450211864406782,"iv":1.2572610169491527,"gamma":0.04902330508474576,"theta":-0.04775042372881356,"vega":0.022241101694915253,"rho":-0.015977084820635507,"breakevenPct":6.494227996820214},{"delta":0.7,"premium":7.078151260504201,"strike":27.661470588235293,"iv":1.2421697478991598,"gamma":0.04651554621848739,"theta":-0.04396176470588235,"vega":0.02089495798319328,"rho":-0.017544800642546914,"breakevenPct":5.1486165003221505},{"delta":0.75,"premium":8.248571428571427,"strike":29.092,"iv":1.237582857142857,"gamma":0.04271428571428572,"theta":-0.03959428571428572,"vega":0.01912,"rho":-0.019309916549448528,"breakevenPct":3.9499895328766503},{"delta":0.8,"premium":9.609199382515277,"strike":30.696733849380855,"iv":1.225259616632855,"gamma":0.037999696000062526,"theta":-0.033832419745361574,"vega":0.016846678313026015,"rho":-0.021232955989888988,"breakevenPct":2.825108675033974},{"delta":0.85,"premium":11.291083863481903,"strike":32.6147656679872,"iv":1.197378581751309,"gamma":0.03198787847597608,"theta":-0.025964152418335763,"vega":0.014152930196394345,"rho":-0.02345968624533147,"breakevenPct":1.7369021847078192},{"delta":0.9,"premium":13.105989551196368,"strike":34.635427043483496,"iv":1.1473865883445664,"gamma":0.02501806517640709,"theta":-0.017358222885015376,"vega":0.010627941364203699,"rho":-0.025734612024895635,"breakevenPct":0.7887455080176147}]},"raw":{"call":[{"delta":0.1,"premium":0.35,"strike":39.26123194040781,"iv":1.4209412074034784,"gamma":0.020335468872918802,"theta":-0.026690070876717934,"vega":0.010664532831093608,"rho":0.0014084838208367199,"breakevenPct":82.5351923007097},{"delta":0.15,"premium":0.5322208187348052,"strike":34.106493177209956,"iv":1.3112724661074018,"gamma":0.029178876349577453,"theta":-0.03275545777456402,"vega":0.014140170812792074,"rho":0.002108107083218457,"breakevenPct":59.620996635783165},{"delta":0.2,"premium":0.7327033726228307,"strike":31.218159393158967,"iv":1.2774728794117605,"gamma":0.03638541112871014,"theta":-0.03877792048852851,"vega":0.01687522874329088,"rho":0.0028427049271830917,"breakevenPct":47.23492790882186},{"delta":0.25,"premium":1.0214798042836766,"strike":30.102672704578765,"iv":1.354701030496946,"gamma":0.0389147205373057,"theta":-0.0466141571956853,"vega":0.019131299520345615,"rho":0.0034568451556764874,"breakevenPct":43.42530855765481},{"delta":0.3,"premium":1.274673202614379,"strike":28.286013071895425,"iv":1.3338300653594772,"gamma":0.04332385620915032,"theta":-0.05029346405228758,"vega":0.020848366013071898,"rho":0.004107833758207079,"breakevenPct":36.220594243983115},{"delta":0.35,"premium":1.5677953890489913,"strike":26.8978674351585,"iv":1.3389466858789625,"gamma":0.046,"theta":-0.05387608069164265,"vega":0.022274063400576367,"rho":0.004720542938589793,"breakevenPct":31.17454275092619},{"delta":0.4,"premium":1.8626175548589343,"strike":25.535203761755483,"iv":1.3215203761755485,"gamma":0.04865485893416928,"theta":-0.05547617554858934,"vega":0.02317523510971787,"rho":0.005331690333433404,"breakevenPct":26.25375020328662},{"delta":0.45,"premium":2.2421532846715326,"strike":24.48182481751825,"iv":1.3543981751824816,"gamma":0.0486507299270073,"theta":-0.0583521897810219,"vega":0.023767153284671536,"rho":0.005877135705110409,"breakevenPct":23.148567791626853},{"delta":0.5,"premium":2.6002,"strike":23.335839999999997,"iv":1.3456964,"gamma":0.0493348,"theta":-0.0584652,"vega":0.024,"rho":0.006439878274156483,"breakevenPct":19.517617024414054},{"delta":0.55,"premium":3.031478658536586,"strike":22.28262195121951,"iv":1.3603070121951222,"gamma":0.048358536585365854,"theta":-0.0586609756097561,"vega":0.023794817073170733,"rho":0.006945186397543491,"breakevenPct":16.65161612930562},{"delta":0.6,"premium":3.582838283828382,"strike":21.283267326732673,"iv":1.4160907590759075,"gamma":0.04537920792079208,"theta":-0.0597,"vega":0.02322112211221122,"rho":0.007359077410956894,"breakevenPct":14.58718012663731},{"delta":0.65,"premium":4.149307958477509,"strike":20.21145328719723,"iv":1.4437740484429067,"gamma":0.04266920415224913,"theta":-0.05840415224913494,"vega":0.022234948096885813,"rho":0.007762161461822789,"breakevenPct":12.25846863992119},{"delta":0.7,"premium":4.718345323741007,"strike":19.114856115107916,"iv":1.4432741007194245,"gamma":0.04008992805755396,"theta":-0.054952877697841726,"vega":0.020921223021582735,"rho":0.00816345776831522,"breakevenPct":9.827384675303536},{"delta":0.75,"premium":5.4632075471698105,"strike":17.95169811320755,"iv":1.4810339622641508,"gamma":0.03567735849056604,"theta":-0.05166415094339623,"vega":0.01908867924528302,"rho":0.0084300369824224,"breakevenPct":7.899807656826793},{"delta":0.8,"premium":6.346153846153847,"strike":16.675384615384612,"iv":1.5237435897435898,"gamma":0.030555555555555548,"theta":-0.04692307692307692,"vega":0.016810256410256408,"rho":0.008591177847565495,"breakevenPct":6.0871057092359555},{"delta":0.85,"premium":7.396322844190208,"strike":15.256633216320338,"iv":1.5548746905506838,"gamma":0.024757717280773018,"theta":-0.03993936379706694,"vega":0.014074672294729942,"rho":0.008649474225021502,"breakevenPct":4.3886162618109426},{"delta":0.9,"premium":9.06092197792421,"strike":13.286778861249072,"iv":1.6869251410791049,"gamma":0.017125695351917842,"theta":-0.03268399743981086,"vega":0.010659699334470227,"rho":0.008221613166677048,"breakevenPct":2.9819490667229442}],"put":[{"delta":0.1,"premium":0.45909014165359935,"strike":14.45045295941744,"iv":1.3387994917658996,"gamma":0.02149318374024361,"theta":-0.02463452687242315,"vega":0.01064217746399479,"rho":-0.002100375797777977,"breakevenPct":35.52545635713373},{"delta":0.15,"premium":0.7515763257445519,"strike":15.849697626154963,"iv":1.3378580410949756,"gamma":0.028787794773088977,"theta":-0.03271694900589112,"vega":0.014092437460863775,"rho":-0.003208118519566352,"breakevenPct":30.425327869227534},{"delta":0.2,"premium":1.0648876404494383,"strike":17.10988764044944,"iv":1.3169202247191012,"gamma":0.035349438202247195,"theta":-0.03896404494382023,"vega":0.016782022471910112,"rho":-0.004339690434837193,"breakevenPct":26.06195220408653},{"delta":0.25,"premium":1.4235294117647057,"strike":18.20294117647059,"iv":1.306941176470588,"gamma":0.04045294117647058,"theta":-0.043811764705882356,"vega":0.01912941176470588,"rho":-0.005476887017120163,"breakevenPct":22.67765976652313},{"delta":0.3,"premium":1.7950636942675158,"strike":19.241560509554137,"iv":1.2825700636942674,"gamma":0.04505063694267516,"theta":-0.04696050955414013,"vega":0.020880254777070062,"rho":-0.006622519026451232,"breakevenPct":19.603620105957344},{"delta":0.35,"premium":2.289184952978056,"strike":20.219216300940438,"iv":1.302344514106583,"gamma":0.04723479623824452,"theta":-0.05067868338557993,"vega":0.022243573667711597,"rho":-0.007860434163057244,"breakevenPct":17.375411979565627},{"delta":0.4,"premium":2.778125,"strike":21.19575,"iv":1.2972575,"gamma":0.04958125,"theta":-0.052517499999999995,"vega":0.0232475,"rho":-0.009092868765487615,"breakevenPct":15.128498751186608},{"delta":0.45,"premium":3.35,"strike":22.19,"iv":1.30075,"gamma":0.05065,"theta":-0.0538,"vega":0.02375,"rho":-0.010389522848413971,"breakevenPct":13.182123996571528},{"delta":0.5,"premium":3.9472972972972973,"strike":23.20331081081081,"iv":1.2905054054054055,"gamma":0.051388175675675676,"theta":-0.05366452702702702,"vega":0.023988175675675676,"rho":-0.01170538903232468,"breakevenPct":11.26506403733762},{"delta":0.55,"premium":4.611400651465799,"strike":24.240456026058634,"iv":1.2815478827361562,"gamma":0.05137785016286645,"theta":-0.05262149837133551,"vega":0.0237442996742671,"rho":-0.01307270702063268,"breakevenPct":9.54602465096434},{"delta":0.6,"premium":5.367782426778241,"strike":25.337405857740585,"iv":1.2744615062761506,"gamma":0.05039665271966528,"theta":-0.05084644351464435,"vega":0.023185774058577406,"rho":-0.01451130555257011,"breakevenPct":7.976629996579166},{"delta":0.65,"premium":6.158898305084747,"strike":26.450211864406782,"iv":1.2572610169491527,"gamma":0.04902330508474576,"theta":-0.04775042372881356,"vega":0.022241101694915253,"rho":-0.015977084820635507,"breakevenPct":6.494227996820214},{"delta":0.7,"premium":7.078151260504201,"strike":27.661470588235293,"iv":1.2421697478991598,"gamma":0.04651554621848739,"theta":-0.04396176470588235,"vega":0.02089495798319328,"rho":-0.017544800642546914,"breakevenPct":5.1486165003221505},{"delta":0.75,"premium":8.248571428571427,"strike":29.092,"iv":1.237582857142857,"gamma":0.04271428571428572,"theta":-0.03959428571428572,"vega":0.01912,"rho":-0.019309916549448528,"breakevenPct":3.9499895328766503},{"delta":0.8,"premium":9.609199382515277,"strike":30.696733849380855,"iv":1.225259616632855,"gamma":0.037999696000062526,"theta":-0.033832419745361574,"vega":0.016846678313026015,"rho":-0.021232955989888988,"breakevenPct":2.825108675033974},{"delta":0.85,"premium":11.291083863481903,"strike":32.6147656679872,"iv":1.197378581751309,"gamma":0.03198787847597608,"theta":-0.025964152418335763,"vega":0.014152930196394345,"rho":-0.02345968624533147,"breakevenPct":1.7369021847078192},{"delta":0.9,"premium":13.105989551196368,"strike":34.635427043483496,"iv":1.1473865883445664,"gamma":0.02501806517640709,"theta":-0.017358222885015376,"vega":0.010627941364203699,"rho":-0.025734612024895635,"breakevenPct":0.7887455080176147}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}