{"symbol":"GEN","url":"https://intraalpha.com/companies/GEN","capturedAt":"2026-10-22T21:44:00.138Z","state":"ready","quote":{"symbol":"GEN","last_price":24.9689,"prev_close":24.12,"regular_close":24.89,"change":0.8489,"change_pct":3.5195,"regular_change":0.77,"regular_change_pct":3.1924,"extended_change":0.0789,"extended_change_pct":0.317,"bid":24.6,"ask":25.07,"bid_size":100,"ask_size":100,"volume":7276318,"vwap":24.883008,"open":24.09,"high":25.205,"low":24.01,"close":24.89,"trade_count":58838,"last_trade_at":"2026-10-22T21:43:23.060726892Z","last_quote_at":"2026-10-22T21:22:58.143227517Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:43:54.03200217-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GEN","fetched_at":"2026-10-22T21:43:58.661117+00:00","name":"Gen Digital Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Gen Digital Inc. provides cybersecurity solutions for consumers in the United States, Canada, Latin America, Europe, the Middle East, Africa, Asia Pacific, and Japan. The company is headquartered in Tempe, Arizona.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":14437919000,"ebitda":2410000000,"pe_ratio":14.11,"peg_ratio":1.375,"book_value":4.434,"dividend_per_share":0.5,"dividend_yield":0.0208,"eps":1.71,"revenue_ttm":5079000000,"gross_profit_ttm":3962000000,"profit_margin":0.207,"operating_margin_ttm":0.355,"return_on_assets_ttm":0.0849,"return_on_equity_ttm":0.419,"quarterly_earnings_growth":0.64,"quarterly_revenue_growth":0.063,"analyst_target_price":31.77,"analyst_number":0,"beta":1.257,"fifty_two_week_high":31.65,"fifty_two_week_low":17.61,"fifty_day_ma":26.95,"two_hundred_day_ma":24.36,"shares_outstanding":598587000,"forward_pe":9.35,"price_to_sales":2.843,"price_to_book":6.15,"ev_to_revenue":4.722,"ev_to_ebitda":9.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:43:58.661117+00:00"},"optionObservedAt":"2026-10-22T19:50:02.760Z","bars":[{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-15T10:00:00Z","v":107,"vw":23.34},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-15T12:35:00Z","v":100,"vw":23.75},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-15T12:40:00Z","v":1048,"vw":23.75},{"c":23.97,"h":23.97,"l":23.84,"n":9,"o":23.85,"t":"2026-10-15T13:25:00Z","v":1240,"vw":23.867241},{"c":24.1,"h":24.15,"l":23.77,"n":1496,"o":23.83,"t":"2026-10-15T13:30:00Z","v":213704,"vw":23.995858},{"c":24.24,"h":24.275,"l":24.05,"n":1209,"o":24.1,"t":"2026-10-15T13:35:00Z","v":108903,"vw":24.134492},{"c":24.145,"h":24.275,"l":24.05,"n":940,"o":24.24,"t":"2026-10-15T13:40:00Z","v":60328,"vw":24.175239},{"c":24.235,"h":24.24,"l":24.12,"n":867,"o":24.13,"t":"2026-10-15T13:45:00Z","v":50779,"vw":24.180844},{"c":24.27,"h":24.365,"l":24.24,"n":798,"o":24.24,"t":"2026-10-15T13:50:00Z","v":52696,"vw":24.323139},{"c":24.38,"h":24.39,"l":24.265,"n":897,"o":24.275,"t":"2026-10-15T13:55:00Z","v":66352,"vw":24.320917},{"c":24.415,"h":24.52,"l":24.345,"n":1165,"o":24.38,"t":"2026-10-15T14:00:00Z","v":100220,"vw":24.430644},{"c":24.385,"h":24.47,"l":24.36,"n":863,"o":24.41,"t":"2026-10-15T14:05:00Z","v":71445,"vw":24.419371},{"c":24.432597,"h":24.46,"l":24.381998,"n":958,"o":24.385,"t":"2026-10-15T14:10:00Z","v":94650,"vw":24.408293},{"c":24.315,"h":24.47,"l":24.315,"n":705,"o":24.43,"t":"2026-10-15T14:15:00Z","v":39732,"vw":24.392755},{"c":24.355,"h":24.355,"l":24.28,"n":747,"o":24.31,"t":"2026-10-15T14:20:00Z","v":54299,"vw":24.314214},{"c":24.38,"h":24.44,"l":24.345,"n":668,"o":24.355,"t":"2026-10-15T14:25:00Z","v":40739,"vw":24.406504},{"c":24.37,"h":24.425,"l":24.365,"n":914,"o":24.375,"t":"2026-10-15T14:30:00Z","v":87749,"vw":24.391312},{"c":24.365,"h":24.405,"l":24.32,"n":796,"o":24.375,"t":"2026-10-15T14:35:00Z","v":78140,"vw":24.372885},{"c":24.44,"h":24.445,"l":24.365,"n":769,"o":24.375,"t":"2026-10-15T14:40:00Z","v":93815,"vw":24.393936},{"c":24.445,"h":24.45,"l":24.385,"n":768,"o":24.445,"t":"2026-10-15T14:45:00Z","v":53715,"vw":24.41413},{"c":24.465,"h":24.47,"l":24.425,"n":425,"o":24.445,"t":"2026-10-15T14:50:00Z","v":28166,"vw":24.447226},{"c":24.48,"h":24.49,"l":24.44,"n":515,"o":24.47,"t":"2026-10-15T14:55:00Z","v":31916,"vw":24.467423},{"c":24.525,"h":24.535,"l":24.455,"n":721,"o":24.48,"t":"2026-10-15T15:00:00Z","v":62803,"vw":24.500597},{"c":24.54,"h":24.555,"l":24.5231,"n":602,"o":24.525,"t":"2026-10-15T15:05:00Z","v":37939,"vw":24.538539},{"c":24.58,"h":24.595,"l":24.54,"n":606,"o":24.54,"t":"2026-10-15T15:10:00Z","v":31329,"vw":24.577159},{"c":24.575,"h":24.595,"l":24.56,"n":835,"o":24.575,"t":"2026-10-15T15:15:00Z","v":50263,"vw":24.575924},{"c":24.596,"h":24.61,"l":24.525,"n":756,"o":24.58,"t":"2026-10-15T15:20:00Z","v":57125,"vw":24.552896},{"c":24.615,"h":24.63,"l":24.58,"n":638,"o":24.595,"t":"2026-10-15T15:25:00Z","v":35950,"vw":24.609042},{"c":24.609,"h":24.62,"l":24.58,"n":649,"o":24.615,"t":"2026-10-15T15:30:00Z","v":47288,"vw":24.603423},{"c":24.62,"h":24.64,"l":24.58,"n":402,"o":24.61,"t":"2026-10-15T15:35:00Z","v":27645,"vw":24.609668},{"c":24.54,"h":24.62,"l":24.5325,"n":605,"o":24.615,"t":"2026-10-15T15:40:00Z","v":44368,"vw":24.572086},{"c":24.56,"h":24.56,"l":24.525,"n":385,"o":24.53,"t":"2026-10-15T15:45:00Z","v":21384,"vw":24.54157},{"c":24.605,"h":24.62,"l":24.56,"n":600,"o":24.56,"t":"2026-10-15T15:50:00Z","v":42527,"vw":24.595788},{"c":24.565,"h":24.595,"l":24.555,"n":453,"o":24.595,"t":"2026-10-15T15:55:00Z","v":35723,"vw":24.572228},{"c":24.535,"h":24.58,"l":24.515,"n":493,"o":24.56,"t":"2026-10-15T16:00:00Z","v":38076,"vw":24.54127},{"c":24.58,"h":24.58,"l":24.51,"n":591,"o":24.54,"t":"2026-10-15T16:05:00Z","v":41636,"vw":24.536324},{"c":24.52,"h":24.59,"l":24.5,"n":558,"o":24.575,"t":"2026-10-15T16:10:00Z","v":40576,"vw":24.54439},{"c":24.53,"h":24.54,"l":24.51,"n":444,"o":24.52,"t":"2026-10-15T16:15:00Z","v":31546,"vw":24.523898},{"c":24.465,"h":24.535,"l":24.465,"n":594,"o":24.525,"t":"2026-10-15T16:20:00Z","v":46616,"vw":24.493557},{"c":24.49,"h":24.49,"l":24.465,"n":324,"o":24.465,"t":"2026-10-15T16:25:00Z","v":18521,"vw":24.478959},{"c":24.475,"h":24.51,"l":24.475,"n":459,"o":24.49,"t":"2026-10-15T16:30:00Z","v":30890,"vw":24.493496},{"c":24.525,"h":24.53,"l":24.47,"n":448,"o":24.475,"t":"2026-10-15T16:35:00Z","v":30405,"vw":24.494958},{"c":24.48,"h":24.53,"l":24.45,"n":643,"o":24.525,"t":"2026-10-15T16:40:00Z","v":52445,"vw":24.478138},{"c":24.475,"h":24.5,"l":24.475,"n":390,"o":24.49,"t":"2026-10-15T16:45:00Z","v":23218,"vw":24.482413},{"c":24.445,"h":24.47,"l":24.44,"n":423,"o":24.47,"t":"2026-10-15T16:50:00Z","v":27852,"vw":24.454585},{"c":24.49,"h":24.49,"l":24.435,"n":357,"o":24.445,"t":"2026-10-15T16:55:00Z","v":19853,"vw":24.457406},{"c":24.49,"h":24.505,"l":24.48,"n":429,"o":24.49,"t":"2026-10-15T17:00:00Z","v":30810,"vw":24.490343},{"c":24.525,"h":24.53,"l":24.475,"n":477,"o":24.49,"t":"2026-10-15T17:05:00Z","v":29683,"vw":24.498871},{"c":24.45,"h":24.535,"l":24.44,"n":798,"o":24.53,"t":"2026-10-15T17:10:00Z","v":53270,"vw":24.481591},{"c":24.475,"h":24.485,"l":24.445,"n":453,"o":24.455,"t":"2026-10-15T17:15:00Z","v":23354,"vw":24.459433},{"c":24.47,"h":24.48,"l":24.46,"n":384,"o":24.47,"t":"2026-10-15T17:20:00Z","v":19424,"vw":24.466901},{"c":24.49,"h":24.49,"l":24.465,"n":367,"o":24.475,"t":"2026-10-15T17:25:00Z","v":16812,"vw":24.474728},{"c":24.525,"h":24.53,"l":24.485,"n":473,"o":24.485,"t":"2026-10-15T17:30:00Z","v":30611,"vw":24.505872},{"c":24.53,"h":24.555,"l":24.495,"n":589,"o":24.525,"t":"2026-10-15T17:35:00Z","v":41125,"vw":24.526717},{"c":24.53,"h":24.55,"l":24.51,"n":563,"o":24.535,"t":"2026-10-15T17:40:00Z","v":45530,"vw":24.529531},{"c":24.52,"h":24.525,"l":24.47,"n":554,"o":24.525,"t":"2026-10-15T17:45:00Z","v":33452,"vw":24.496235},{"c":24.545,"h":24.57,"l":24.515,"n":669,"o":24.515,"t":"2026-10-15T17:50:00Z","v":47803,"vw":24.536323},{"c":24.55,"h":24.56,"l":24.535,"n":403,"o":24.545,"t":"2026-10-15T17:55:00Z","v":35626,"vw":24.546951},{"c":24.545,"h":24.58,"l":24.53,"n":647,"o":24.545,"t":"2026-10-15T18:00:00Z","v":51597,"vw":24.552357},{"c":24.575,"h":24.58,"l":24.54,"n":525,"o":24.545,"t":"2026-10-15T18:05:00Z","v":63887,"vw":24.562349},{"c":24.57,"h":24.59,"l":24.54,"n":669,"o":24.575,"t":"2026-10-15T18:10:00Z","v":101305,"vw":24.572816},{"c":24.515,"h":24.57,"l":24.5,"n":693,"o":24.565,"t":"2026-10-15T18:15:00Z","v":52624,"vw":24.523149},{"c":24.51,"h":24.52,"l":24.5001,"n":505,"o":24.515,"t":"2026-10-15T18:20:00Z","v":35250,"vw":24.510839},{"c":24.495,"h":24.525,"l":24.495,"n":541,"o":24.51,"t":"2026-10-15T18:25:00Z","v":34229,"vw":24.514511},{"c":24.47,"h":24.515,"l":24.47,"n":673,"o":24.495,"t":"2026-10-15T18:30:00Z","v":50114,"vw":24.494226},{"c":24.475,"h":24.4895,"l":24.455,"n":459,"o":24.475,"t":"2026-10-15T18:35:00Z","v":46354,"vw":24.469789},{"c":24.499,"h":24.5,"l":24.47,"n":511,"o":24.475,"t":"2026-10-15T18:40:00Z","v":47716,"vw":24.483943},{"c":24.535,"h":24.549,"l":24.495,"n":746,"o":24.495,"t":"2026-10-15T18:45:00Z","v":66435,"vw":24.520256},{"c":24.53,"h":24.54,"l":24.51,"n":552,"o":24.535,"t":"2026-10-15T18:50:00Z","v":38953,"vw":24.525018},{"c":24.575,"h":24.575,"l":24.525,"n":646,"o":24.525,"t":"2026-10-15T18:55:00Z","v":54063,"vw":24.550943},{"c":24.645,"h":24.65,"l":24.575,"n":660,"o":24.575,"t":"2026-10-15T19:00:00Z","v":59734,"vw":24.614646},{"c":24.679,"h":24.679,"l":24.645,"n":639,"o":24.645,"t":"2026-10-15T19:05:00Z","v":57990,"vw":24.659686},{"c":24.659,"h":24.69,"l":24.63,"n":715,"o":24.68,"t":"2026-10-15T19:10:00Z","v":60591,"vw":24.652253},{"c":24.645,"h":24.665,"l":24.64,"n":669,"o":24.659,"t":"2026-10-15T19:15:00Z","v":45800,"vw":24.653057},{"c":24.645,"h":24.659,"l":24.64,"n":658,"o":24.645,"t":"2026-10-15T19:20:00Z","v":55607,"vw":24.647691},{"c":24.615,"h":24.665,"l":24.61,"n":1066,"o":24.645,"t":"2026-10-15T19:25:00Z","v":87511,"vw":24.638708},{"c":24.62,"h":24.64,"l":24.605,"n":966,"o":24.615,"t":"2026-10-15T19:30:00Z","v":73193,"vw":24.625429},{"c":24.6,"h":24.65,"l":24.6,"n":889,"o":24.625,"t":"2026-10-15T19:35:00Z","v":59235,"vw":24.629332},{"c":24.648,"h":24.655,"l":24.585,"n":1133,"o":24.6,"t":"2026-10-15T19:40:00Z","v":90181,"vw":24.615886},{"c":24.66,"h":24.67,"l":24.635,"n":1345,"o":24.645,"t":"2026-10-15T19:45:00Z","v":100492,"vw":24.651061},{"c":24.685,"h":24.71,"l":24.585,"n":2900,"o":24.65,"t":"2026-10-15T19:50:00Z","v":357879,"vw":24.64646},{"c":24.815,"h":24.83,"l":24.67,"n":8257,"o":24.68,"t":"2026-10-15T19:55:00Z","v":1024455,"vw":24.788076},{"c":24.82,"h":24.82,"l":24.82,"n":80,"o":24.82,"t":"2026-10-15T20:00:00Z","v":3673111,"vw":24.82},{"c":24.76,"h":24.76,"l":24.76,"n":3,"o":24.76,"t":"2026-10-15T20:20:00Z","v":202,"vw":24.76},{"c":24.77,"h":24.77,"l":24.76,"n":7,"o":24.76,"t":"2026-10-15T20:35:00Z","v":669,"vw":24.76567},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-15T21:15:00Z","v":110,"vw":24.71},{"c":24.75,"h":24.75,"l":24.69,"n":71,"o":24.72,"t":"2026-10-15T22:05:00Z","v":5112,"vw":24.694345},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-15T22:10:00Z","v":5000,"vw":24.75},{"c":24.73,"h":24.73,"l":24.73,"n":3,"o":24.73,"t":"2026-10-15T23:10:00Z","v":304,"vw":24.73},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-10-16T11:15:00Z","v":280,"vw":24.96},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-16T11:20:00Z","v":100,"vw":24.98},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-16T11:25:00Z","v":102,"vw":24.99},{"c":25,"h":25,"l":25,"n":9,"o":25,"t":"2026-10-16T11:55:00Z","v":1808,"vw":25},{"c":24.93,"h":25.09,"l":24.92,"n":8,"o":25.09,"t":"2026-10-16T13:20:00Z","v":818,"vw":24.964642},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-16T13:25:00Z","v":315,"vw":24.89},{"c":25.175,"h":25.2,"l":24.86,"n":665,"o":24.89,"t":"2026-10-16T13:30:00Z","v":212946,"vw":24.923048},{"c":25.04,"h":25.19,"l":25.02,"n":698,"o":25.16,"t":"2026-10-16T13:35:00Z","v":51417,"vw":25.073042},{"c":25.09,"h":25.23,"l":25.05,"n":571,"o":25.05,"t":"2026-10-16T13:40:00Z","v":34481,"vw":25.134813},{"c":25.14,"h":25.17,"l":25.04,"n":665,"o":25.08,"t":"2026-10-16T13:45:00Z","v":41015,"vw":25.113606},{"c":25.18,"h":25.22,"l":25.13,"n":670,"o":25.14,"t":"2026-10-16T13:50:00Z","v":43539,"vw":25.175018},{"c":25.13,"h":25.19,"l":25.125,"n":676,"o":25.175,"t":"2026-10-16T13:55:00Z","v":37212,"vw":25.158881},{"c":24.935,"h":25.125,"l":24.885,"n":1493,"o":25.125,"t":"2026-10-16T14:00:00Z","v":104165,"vw":24.978575},{"c":24.81,"h":24.935,"l":24.79,"n":1040,"o":24.935,"t":"2026-10-16T14:05:00Z","v":69975,"vw":24.83752},{"c":24.805,"h":24.855,"l":24.735,"n":1011,"o":24.805,"t":"2026-10-16T14:10:00Z","v":93698,"vw":24.809525},{"c":24.84,"h":24.868,"l":24.7924,"n":586,"o":24.805,"t":"2026-10-16T14:15:00Z","v":37190,"vw":24.825204},{"c":24.815,"h":24.87,"l":24.805,"n":521,"o":24.84,"t":"2026-10-16T14:20:00Z","v":39178,"vw":24.836474},{"c":24.625,"h":24.815,"l":24.6,"n":768,"o":24.815,"t":"2026-10-16T14:25:00Z","v":49864,"vw":24.716204},{"c":24.615,"h":24.655,"l":24.47,"n":1082,"o":24.625,"t":"2026-10-16T14:30:00Z","v":74921,"vw":24.548914},{"c":24.63,"h":24.655,"l":24.585,"n":511,"o":24.62,"t":"2026-10-16T14:35:00Z","v":29148,"vw":24.617597},{"c":24.66,"h":24.67,"l":24.61,"n":439,"o":24.635,"t":"2026-10-16T14:40:00Z","v":27821,"vw":24.639103},{"c":24.75,"h":24.755,"l":24.655,"n":581,"o":24.66,"t":"2026-10-16T14:45:00Z","v":39288,"vw":24.726269},{"c":24.63,"h":24.765,"l":24.62,"n":1310,"o":24.75,"t":"2026-10-16T14:50:00Z","v":99002,"vw":24.695958},{"c":24.56,"h":24.64,"l":24.54,"n":565,"o":24.62,"t":"2026-10-16T14:55:00Z","v":37585,"vw":24.577882},{"c":24.515,"h":24.575,"l":24.48,"n":581,"o":24.57,"t":"2026-10-16T15:00:00Z","v":33547,"vw":24.52002},{"c":24.495,"h":24.525,"l":24.435,"n":617,"o":24.515,"t":"2026-10-16T15:05:00Z","v":45137,"vw":24.483329},{"c":24.52,"h":24.525,"l":24.455,"n":703,"o":24.49,"t":"2026-10-16T15:10:00Z","v":39308,"vw":24.492617},{"c":24.5,"h":24.525,"l":24.465,"n":689,"o":24.525,"t":"2026-10-16T15:15:00Z","v":38383,"vw":24.501954},{"c":24.54,"h":24.55,"l":24.465,"n":594,"o":24.51,"t":"2026-10-16T15:20:00Z","v":37523,"vw":24.499774},{"c":24.455,"h":24.54,"l":24.43,"n":631,"o":24.53,"t":"2026-10-16T15:25:00Z","v":38571,"vw":24.479518},{"c":24.385,"h":24.46,"l":24.38,"n":633,"o":24.455,"t":"2026-10-16T15:30:00Z","v":47881,"vw":24.430608},{"c":24.345,"h":24.405,"l":24.33,"n":671,"o":24.38,"t":"2026-10-16T15:35:00Z","v":43721,"vw":24.367442},{"c":24.38,"h":24.38,"l":24.325,"n":559,"o":24.345,"t":"2026-10-16T15:40:00Z","v":25990,"vw":24.348824},{"c":24.4,"h":24.435,"l":24.385,"n":644,"o":24.385,"t":"2026-10-16T15:45:00Z","v":42612,"vw":24.407135},{"c":24.2951,"h":24.41,"l":24.295,"n":657,"o":24.405,"t":"2026-10-16T15:50:00Z","v":33001,"vw":24.334186},{"c":24.195,"h":24.295,"l":24.185,"n":678,"o":24.295,"t":"2026-10-16T15:55:00Z","v":38836,"vw":24.22043},{"c":24.275,"h":24.275,"l":24.135,"n":639,"o":24.19,"t":"2026-10-16T16:00:00Z","v":36398,"vw":24.203204},{"c":24.325,"h":24.34,"l":24.275,"n":533,"o":24.275,"t":"2026-10-16T16:05:00Z","v":32735,"vw":24.315864},{"c":24.45,"h":24.45,"l":24.325,"n":640,"o":24.325,"t":"2026-10-16T16:10:00Z","v":39752,"vw":24.371983},{"c":24.38,"h":24.46,"l":24.375,"n":491,"o":24.45,"t":"2026-10-16T16:15:00Z","v":28001,"vw":24.405632},{"c":24.35,"h":24.385,"l":24.35,"n":387,"o":24.385,"t":"2026-10-16T16:20:00Z","v":16974,"vw":24.373284},{"c":24.38,"h":24.405,"l":24.34,"n":524,"o":24.355,"t":"2026-10-16T16:25:00Z","v":29865,"vw":24.37173},{"c":24.355,"h":24.4,"l":24.355,"n":453,"o":24.36,"t":"2026-10-16T16:30:00Z","v":18885,"vw":24.375175},{"c":24.35,"h":24.385,"l":24.34,"n":472,"o":24.35,"t":"2026-10-16T16:35:00Z","v":25307,"vw":24.358765},{"c":24.415,"h":24.42,"l":24.335,"n":478,"o":24.355,"t":"2026-10-16T16:40:00Z","v":21652,"vw":24.370618},{"c":24.355,"h":24.45,"l":24.35,"n":529,"o":24.415,"t":"2026-10-16T16:45:00Z","v":30268,"vw":24.407049},{"c":24.34,"h":24.355,"l":24.325,"n":527,"o":24.355,"t":"2026-10-16T16:50:00Z","v":26463,"vw":24.337044},{"c":24.35,"h":24.36,"l":24.325,"n":535,"o":24.35,"t":"2026-10-16T16:55:00Z","v":21729,"vw":24.342917},{"c":24.2101,"h":24.365,"l":24.2101,"n":574,"o":24.3501,"t":"2026-10-16T17:00:00Z","v":38031,"vw":24.307833},{"c":24.185,"h":24.215,"l":24.18,"n":561,"o":24.21,"t":"2026-10-16T17:05:00Z","v":34093,"vw":24.197311},{"c":24.145,"h":24.205,"l":24.13,"n":561,"o":24.185,"t":"2026-10-16T17:10:00Z","v":31622,"vw":24.172144},{"c":24.045,"h":24.145,"l":24.035,"n":669,"o":24.145,"t":"2026-10-16T17:15:00Z","v":58690,"vw":24.057588},{"c":24.115,"h":24.12,"l":24.035,"n":568,"o":24.045,"t":"2026-10-16T17:20:00Z","v":28253,"vw":24.076768},{"c":24.125,"h":24.155,"l":24.095,"n":633,"o":24.12,"t":"2026-10-16T17:25:00Z","v":29778,"vw":24.126135},{"c":24.14,"h":24.16,"l":24.125,"n":578,"o":24.125,"t":"2026-10-16T17:30:00Z","v":28426,"vw":24.144506},{"c":24.12,"h":24.17,"l":24.12,"n":676,"o":24.135,"t":"2026-10-16T17:35:00Z","v":44137,"vw":24.137773},{"c":24.155,"h":24.185,"l":24.105,"n":777,"o":24.12,"t":"2026-10-16T17:40:00Z","v":39806,"vw":24.14596},{"c":24.13,"h":24.15,"l":24.12,"n":530,"o":24.15,"t":"2026-10-16T17:45:00Z","v":20403,"vw":24.13575},{"c":24.075,"h":24.135,"l":24.075,"n":544,"o":24.13,"t":"2026-10-16T17:50:00Z","v":21415,"vw":24.102221},{"c":24.09,"h":24.115,"l":24.08,"n":532,"o":24.08,"t":"2026-10-16T17:55:00Z","v":24430,"vw":24.0954},{"c":24.045,"h":24.085,"l":24.045,"n":618,"o":24.08,"t":"2026-10-16T18:00:00Z","v":39996,"vw":24.066031},{"c":24.13,"h":24.145,"l":24.035,"n":755,"o":24.05,"t":"2026-10-16T18:05:00Z","v":40907,"vw":24.091895},{"c":24.095,"h":24.13,"l":24.085,"n":829,"o":24.13,"t":"2026-10-16T18:10:00Z","v":47330,"vw":24.104993},{"c":24.12,"h":24.145,"l":24.085,"n":715,"o":24.095,"t":"2026-10-16T18:15:00Z","v":35878,"vw":24.113424},{"c":24.09,"h":24.125,"l":24.09,"n":636,"o":24.12,"t":"2026-10-16T18:20:00Z","v":30364,"vw":24.105985},{"c":24.055,"h":24.095,"l":24.0401,"n":630,"o":24.095,"t":"2026-10-16T18:25:00Z","v":39202,"vw":24.069175},{"c":24.045,"h":24.06,"l":24.045,"n":607,"o":24.055,"t":"2026-10-16T18:30:00Z","v":26586,"vw":24.05121},{"c":24.045,"h":24.045,"l":24.01,"n":523,"o":24.04,"t":"2026-10-16T18:35:00Z","v":24234,"vw":24.027971},{"c":24.1,"h":24.115,"l":24.045,"n":728,"o":24.05,"t":"2026-10-16T18:40:00Z","v":128108,"vw":24.074415},{"c":24.12,"h":24.12,"l":24.085,"n":636,"o":24.1,"t":"2026-10-16T18:45:00Z","v":42882,"vw":24.10211},{"c":24.075,"h":24.125,"l":24.065,"n":695,"o":24.125,"t":"2026-10-16T18:50:00Z","v":51337,"vw":24.099233},{"c":24.095,"h":24.095,"l":24.055,"n":743,"o":24.075,"t":"2026-10-16T18:55:00Z","v":48529,"vw":24.072325},{"c":24.04,"h":24.1,"l":24.035,"n":756,"o":24.09,"t":"2026-10-16T19:00:00Z","v":48709,"vw":24.066253},{"c":24.035,"h":24.05,"l":24.01,"n":665,"o":24.04,"t":"2026-10-16T19:05:00Z","v":34607,"vw":24.031966},{"c":24.095,"h":24.095,"l":24.04,"n":662,"o":24.04,"t":"2026-10-16T19:10:00Z","v":36599,"vw":24.071004},{"c":24.065,"h":24.12,"l":24.04,"n":683,"o":24.1,"t":"2026-10-16T19:15:00Z","v":38334,"vw":24.080114},{"c":24.13,"h":24.14,"l":24.065,"n":835,"o":24.0675,"t":"2026-10-16T19:20:00Z","v":64545,"vw":24.116144},{"c":24.115,"h":24.14,"l":24.115,"n":638,"o":24.14,"t":"2026-10-16T19:25:00Z","v":38465,"vw":24.124965},{"c":24.08,"h":24.145,"l":24.075,"n":975,"o":24.115,"t":"2026-10-16T19:30:00Z","v":94358,"vw":24.113995},{"c":24.055,"h":24.095,"l":24.03,"n":1067,"o":24.08,"t":"2026-10-16T19:35:00Z","v":67877,"vw":24.056412},{"c":24.025,"h":24.065,"l":24.005,"n":1037,"o":24.055,"t":"2026-10-16T19:40:00Z","v":64557,"vw":24.032014},{"c":24.055,"h":24.065,"l":24.01,"n":1133,"o":24.025,"t":"2026-10-16T19:45:00Z","v":71486,"vw":24.040674},{"c":24.055,"h":24.125,"l":24.04,"n":3138,"o":24.05,"t":"2026-10-16T19:50:00Z","v":283018,"vw":24.073158},{"c":24.14,"h":24.175,"l":24.059,"n":6179,"o":24.06,"t":"2026-10-16T19:55:00Z","v":663837,"vw":24.145238},{"c":24.16,"h":24.16,"l":24.16,"n":106,"o":24.16,"t":"2026-10-16T20:00:00Z","v":3612627,"vw":24.16},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-16T20:35:00Z","v":1000,"vw":24.4},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-16T22:15:00Z","v":132,"vw":24.16},{"c":24.16,"h":24.16,"l":24.16,"n":17,"o":24.16,"t":"2026-10-19T10:45:00Z","v":500,"vw":24.16},{"c":24.1,"h":24.11,"l":24.1,"n":66,"o":24.11,"t":"2026-10-19T12:25:00Z","v":1716,"vw":24.102277},{"c":24.05,"h":24.17,"l":24.05,"n":78,"o":24.17,"t":"2026-10-19T13:00:00Z","v":8648,"vw":24.121869},{"c":24.1,"h":24.1,"l":24.1,"n":13,"o":24.1,"t":"2026-10-19T13:05:00Z","v":2139,"vw":24.1},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-10-19T13:20:00Z","v":264,"vw":23.88},{"c":24.12,"h":24.23,"l":23.99,"n":551,"o":24.02,"t":"2026-10-19T13:30:00Z","v":75824,"vw":24.066089},{"c":24.12,"h":24.15,"l":24.06,"n":710,"o":24.12,"t":"2026-10-19T13:35:00Z","v":49567,"vw":24.093461},{"c":24.11,"h":24.23,"l":24.045,"n":880,"o":24.115,"t":"2026-10-19T13:40:00Z","v":69803,"vw":24.127629},{"c":24.12,"h":24.145,"l":24.03,"n":832,"o":24.11,"t":"2026-10-19T13:45:00Z","v":64286,"vw":24.102706},{"c":24.14,"h":24.15,"l":24.11,"n":642,"o":24.12,"t":"2026-10-19T13:50:00Z","v":33563,"vw":24.125716},{"c":24.1,"h":24.2,"l":24.09,"n":650,"o":24.16,"t":"2026-10-19T13:55:00Z","v":42475,"vw":24.160499},{"c":24.115,"h":24.17,"l":24.065,"n":903,"o":24.1,"t":"2026-10-19T14:00:00Z","v":89540,"vw":24.102095},{"c":24.055,"h":24.155,"l":24.025,"n":730,"o":24.12,"t":"2026-10-19T14:05:00Z","v":46558,"vw":24.086513},{"c":24.05,"h":24.125,"l":24.045,"n":729,"o":24.05,"t":"2026-10-19T14:10:00Z","v":108523,"vw":24.078095},{"c":23.95,"h":24.055,"l":23.92,"n":1107,"o":24.05,"t":"2026-10-19T14:15:00Z","v":83652,"vw":23.982195},{"c":23.88,"h":23.945,"l":23.835,"n":1053,"o":23.945,"t":"2026-10-19T14:20:00Z","v":72822,"vw":23.887525},{"c":23.895,"h":23.91,"l":23.835,"n":639,"o":23.87,"t":"2026-10-19T14:25:00Z","v":42015,"vw":23.873657},{"c":23.88,"h":23.935,"l":23.865,"n":717,"o":23.9,"t":"2026-10-19T14:30:00Z","v":50752,"vw":23.889614},{"c":23.875,"h":23.9,"l":23.84,"n":1274,"o":23.8817,"t":"2026-10-19T14:35:00Z","v":109242,"vw":23.875518},{"c":23.875,"h":23.895,"l":23.855,"n":607,"o":23.875,"t":"2026-10-19T14:40:00Z","v":38873,"vw":23.878264},{"c":23.94,"h":23.955,"l":23.865,"n":653,"o":23.875,"t":"2026-10-19T14:45:00Z","v":36051,"vw":23.920867},{"c":23.955,"h":24.01,"l":23.94,"n":619,"o":23.94,"t":"2026-10-19T14:50:00Z","v":35340,"vw":23.975267},{"c":23.925,"h":23.9799,"l":23.915,"n":754,"o":23.96,"t":"2026-10-19T14:55:00Z","v":49106,"vw":23.943979},{"c":23.905,"h":23.93,"l":23.865,"n":633,"o":23.925,"t":"2026-10-19T15:00:00Z","v":34451,"vw":23.896927},{"c":23.865,"h":23.905,"l":23.845,"n":587,"o":23.905,"t":"2026-10-19T15:05:00Z","v":25121,"vw":23.880825},{"c":23.795,"h":23.865,"l":23.76,"n":1300,"o":23.86,"t":"2026-10-19T15:10:00Z","v":94725,"vw":23.799754},{"c":23.74,"h":23.8,"l":23.735,"n":709,"o":23.79,"t":"2026-10-19T15:15:00Z","v":40748,"vw":23.779193},{"c":23.755,"h":23.755,"l":23.69,"n":711,"o":23.745,"t":"2026-10-19T15:20:00Z","v":45776,"vw":23.722864},{"c":23.795,"h":23.815,"l":23.75,"n":712,"o":23.755,"t":"2026-10-19T15:25:00Z","v":38599,"vw":23.785835},{"c":23.77,"h":23.795,"l":23.765,"n":620,"o":23.795,"t":"2026-10-19T15:30:00Z","v":27918,"vw":23.779636},{"c":23.815,"h":23.82,"l":23.7714,"n":532,"o":23.775,"t":"2026-10-19T15:35:00Z","v":23867,"vw":23.800804},{"c":23.8112,"h":23.835,"l":23.81,"n":614,"o":23.815,"t":"2026-10-19T15:40:00Z","v":31877,"vw":23.826574},{"c":23.725,"h":23.815,"l":23.715,"n":768,"o":23.81,"t":"2026-10-19T15:45:00Z","v":42679,"vw":23.760519},{"c":23.72,"h":23.735,"l":23.7,"n":592,"o":23.73,"t":"2026-10-19T15:50:00Z","v":31429,"vw":23.716113},{"c":23.685,"h":23.72,"l":23.685,"n":563,"o":23.72,"t":"2026-10-19T15:55:00Z","v":35682,"vw":23.698314},{"c":23.67,"h":23.7,"l":23.66,"n":695,"o":23.685,"t":"2026-10-19T16:00:00Z","v":38496,"vw":23.67994},{"c":23.63,"h":23.685,"l":23.595,"n":879,"o":23.67,"t":"2026-10-19T16:05:00Z","v":71673,"vw":23.636473},{"c":23.645,"h":23.66,"l":23.62,"n":565,"o":23.625,"t":"2026-10-19T16:10:00Z","v":29461,"vw":23.635514},{"c":23.625,"h":23.66,"l":23.625,"n":514,"o":23.65,"t":"2026-10-19T16:15:00Z","v":26546,"vw":23.643525},{"c":23.605,"h":23.635,"l":23.6,"n":600,"o":23.625,"t":"2026-10-19T16:20:00Z","v":35052,"vw":23.613485},{"c":23.615,"h":23.63,"l":23.6,"n":542,"o":23.6,"t":"2026-10-19T16:25:00Z","v":29689,"vw":23.613151},{"c":23.625,"h":23.64,"l":23.595,"n":633,"o":23.615,"t":"2026-10-19T16:30:00Z","v":30705,"vw":23.615357},{"c":23.605,"h":23.635,"l":23.595,"n":535,"o":23.625,"t":"2026-10-19T16:35:00Z","v":40359,"vw":23.617675},{"c":23.64,"h":23.645,"l":23.605,"n":507,"o":23.605,"t":"2026-10-19T16:40:00Z","v":24130,"vw":23.623305},{"c":23.645,"h":23.645,"l":23.625,"n":531,"o":23.645,"t":"2026-10-19T16:45:00Z","v":24587,"vw":23.635594},{"c":23.6303,"h":23.645,"l":23.625,"n":531,"o":23.645,"t":"2026-10-19T16:50:00Z","v":24390,"vw":23.633672},{"c":23.605,"h":23.635,"l":23.595,"n":582,"o":23.635,"t":"2026-10-19T16:55:00Z","v":22566,"vw":23.613558},{"c":23.635,"h":23.64,"l":23.605,"n":628,"o":23.605,"t":"2026-10-19T17:00:00Z","v":30293,"vw":23.624897},{"c":23.635,"h":23.65,"l":23.625,"n":527,"o":23.635,"t":"2026-10-19T17:05:00Z","v":20495,"vw":23.63523},{"c":23.67,"h":23.67,"l":23.6201,"n":550,"o":23.63,"t":"2026-10-19T17:10:00Z","v":24497,"vw":23.647332},{"c":23.695,"h":23.7,"l":23.665,"n":547,"o":23.67,"t":"2026-10-19T17:15:00Z","v":19799,"vw":23.676582},{"c":23.705,"h":23.705,"l":23.685,"n":558,"o":23.695,"t":"2026-10-19T17:20:00Z","v":34205,"vw":23.691911},{"c":23.725,"h":23.735,"l":23.705,"n":585,"o":23.705,"t":"2026-10-19T17:25:00Z","v":34821,"vw":23.720704},{"c":23.685,"h":23.74,"l":23.675,"n":658,"o":23.725,"t":"2026-10-19T17:30:00Z","v":51337,"vw":23.703374},{"c":23.685,"h":23.705,"l":23.665,"n":662,"o":23.685,"t":"2026-10-19T17:35:00Z","v":45319,"vw":23.683204},{"c":23.69,"h":23.715,"l":23.66,"n":648,"o":23.685,"t":"2026-10-19T17:40:00Z","v":31980,"vw":23.687057},{"c":23.695,"h":23.705,"l":23.675,"n":618,"o":23.695,"t":"2026-10-19T17:45:00Z","v":32965,"vw":23.686819},{"c":23.665,"h":23.705,"l":23.635,"n":859,"o":23.695,"t":"2026-10-19T17:50:00Z","v":52219,"vw":23.676611},{"c":23.675,"h":23.685,"l":23.66,"n":606,"o":23.665,"t":"2026-10-19T17:55:00Z","v":40452,"vw":23.667324},{"c":23.715,"h":23.715,"l":23.675,"n":558,"o":23.675,"t":"2026-10-19T18:00:00Z","v":27633,"vw":23.695504},{"c":23.675,"h":23.71,"l":23.665,"n":409,"o":23.71,"t":"2026-10-19T18:05:00Z","v":21532,"vw":23.688563},{"c":23.665,"h":23.68,"l":23.655,"n":505,"o":23.675,"t":"2026-10-19T18:10:00Z","v":25673,"vw":23.665968},{"c":23.655,"h":23.67,"l":23.655,"n":463,"o":23.665,"t":"2026-10-19T18:15:00Z","v":23200,"vw":23.665155},{"c":23.665,"h":23.67,"l":23.65,"n":460,"o":23.655,"t":"2026-10-19T18:20:00Z","v":23519,"vw":23.658148},{"c":23.65,"h":23.67,"l":23.64,"n":525,"o":23.67,"t":"2026-10-19T18:25:00Z","v":28335,"vw":23.652964},{"c":23.645,"h":23.66,"l":23.6401,"n":550,"o":23.655,"t":"2026-10-19T18:30:00Z","v":25376,"vw":23.651117},{"c":23.645,"h":23.655,"l":23.625,"n":521,"o":23.645,"t":"2026-10-19T18:35:00Z","v":26352,"vw":23.638729},{"c":23.645,"h":23.655,"l":23.63,"n":595,"o":23.645,"t":"2026-10-19T18:40:00Z","v":45690,"vw":23.645015},{"c":23.675,"h":23.68,"l":23.645,"n":775,"o":23.645,"t":"2026-10-19T18:45:00Z","v":45479,"vw":23.66533},{"c":23.69,"h":23.73,"l":23.675,"n":869,"o":23.68,"t":"2026-10-19T18:50:00Z","v":63096,"vw":23.698427},{"c":23.675,"h":23.71,"l":23.665,"n":810,"o":23.69,"t":"2026-10-19T18:55:00Z","v":54529,"vw":23.683683},{"c":23.685,"h":23.7,"l":23.67,"n":812,"o":23.675,"t":"2026-10-19T19:00:00Z","v":73127,"vw":23.685073},{"c":23.705,"h":23.715,"l":23.655,"n":645,"o":23.69,"t":"2026-10-19T19:05:00Z","v":43781,"vw":23.67998},{"c":23.695,"h":23.72,"l":23.695,"n":712,"o":23.705,"t":"2026-10-19T19:10:00Z","v":48919,"vw":23.702215},{"c":23.715,"h":23.725,"l":23.685,"n":813,"o":23.695,"t":"2026-10-19T19:15:00Z","v":61913,"vw":23.704751},{"c":23.745,"h":23.745,"l":23.7,"n":1041,"o":23.715,"t":"2026-10-19T19:20:00Z","v":108974,"vw":23.730042},{"c":23.73,"h":23.76,"l":23.715,"n":1084,"o":23.745,"t":"2026-10-19T19:25:00Z","v":92776,"vw":23.738201},{"c":23.825,"h":23.83,"l":23.73,"n":1028,"o":23.735,"t":"2026-10-19T19:30:00Z","v":90860,"vw":23.777809},{"c":23.745,"h":23.835,"l":23.74,"n":1051,"o":23.83,"t":"2026-10-19T19:35:00Z","v":83211,"vw":23.798158},{"c":23.74,"h":23.77,"l":23.685,"n":2164,"o":23.74,"t":"2026-10-19T19:40:00Z","v":192449,"vw":23.729629},{"c":23.735,"h":23.8,"l":23.725,"n":2101,"o":23.745,"t":"2026-10-19T19:45:00Z","v":205223,"vw":23.766764},{"c":23.715,"h":23.785,"l":23.69,"n":2358,"o":23.73,"t":"2026-10-19T19:50:00Z","v":247009,"vw":23.738996},{"c":23.65,"h":23.72,"l":23.62,"n":5403,"o":23.71,"t":"2026-10-19T19:55:00Z","v":590033,"vw":23.664682},{"c":23.71,"h":23.72,"l":23.64,"n":126,"o":23.65,"t":"2026-10-19T20:00:00Z","v":1524619,"vw":23.640039},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-19T22:10:00Z","v":101,"vw":23.7},{"c":23.7,"h":23.7,"l":23.7,"n":8,"o":23.7,"t":"2026-10-19T23:30:00Z","v":107,"vw":23.7},{"c":23.7,"h":23.76,"l":23.69,"n":76,"o":23.73,"t":"2026-10-20T11:25:00Z","v":3845,"vw":23.713225},{"c":23.6698,"h":23.6698,"l":23.6698,"n":1,"o":23.6698,"t":"2026-10-20T11:40:00Z","v":152,"vw":23.6698},{"c":23.85,"h":23.85,"l":23.8,"n":15,"o":23.8,"t":"2026-10-20T12:00:00Z","v":2304,"vw":23.843478},{"c":23.87,"h":23.98,"l":23.87,"n":3,"o":23.98,"t":"2026-10-20T13:25:00Z","v":490,"vw":23.957551},{"c":24.095,"h":24.14,"l":23.84,"n":463,"o":23.9,"t":"2026-10-20T13:30:00Z","v":76743,"vw":23.934137},{"c":23.89,"h":24.09,"l":23.86,"n":2046,"o":24.09,"t":"2026-10-20T13:35:00Z","v":355565,"vw":23.91493},{"c":23.68,"h":23.91,"l":23.645,"n":818,"o":23.885,"t":"2026-10-20T13:40:00Z","v":80394,"vw":23.79505},{"c":23.96,"h":23.97,"l":23.67,"n":1149,"o":23.68,"t":"2026-10-20T13:45:00Z","v":152075,"vw":23.876346},{"c":23.93,"h":24.02,"l":23.91,"n":1078,"o":23.95,"t":"2026-10-20T13:50:00Z","v":75933,"vw":23.970646},{"c":24,"h":24.01,"l":23.915,"n":1258,"o":23.93,"t":"2026-10-20T13:55:00Z","v":145254,"vw":23.978777},{"c":23.945,"h":24.015,"l":23.945,"n":814,"o":24.005,"t":"2026-10-20T14:00:00Z","v":58349,"vw":23.97915},{"c":23.99,"h":24,"l":23.9,"n":795,"o":23.94,"t":"2026-10-20T14:05:00Z","v":46652,"vw":23.943304},{"c":23.885,"h":24.04,"l":23.865,"n":752,"o":23.995,"t":"2026-10-20T14:10:00Z","v":61825,"vw":23.937771},{"c":23.915,"h":23.915,"l":23.83,"n":777,"o":23.88,"t":"2026-10-20T14:15:00Z","v":64022,"vw":23.855741},{"c":23.88,"h":23.93,"l":23.855,"n":700,"o":23.91,"t":"2026-10-20T14:20:00Z","v":47071,"vw":23.888439},{"c":23.92,"h":23.935,"l":23.84,"n":706,"o":23.875,"t":"2026-10-20T14:25:00Z","v":38434,"vw":23.895461},{"c":23.965,"h":23.965,"l":23.9,"n":839,"o":23.925,"t":"2026-10-20T14:30:00Z","v":44555,"vw":23.924703},{"c":23.95,"h":23.98,"l":23.92,"n":725,"o":23.965,"t":"2026-10-20T14:35:00Z","v":43349,"vw":23.952673},{"c":24.01,"h":24.05,"l":23.95,"n":621,"o":23.955,"t":"2026-10-20T14:40:00Z","v":47737,"vw":24.011813},{"c":24.03,"h":24.055,"l":24,"n":679,"o":24.005,"t":"2026-10-20T14:45:00Z","v":35829,"vw":24.03382},{"c":24.075,"h":24.09,"l":24.025,"n":766,"o":24.035,"t":"2026-10-20T14:50:00Z","v":39579,"vw":24.051189},{"c":24.125,"h":24.13,"l":24.065,"n":613,"o":24.075,"t":"2026-10-20T14:55:00Z","v":39705,"vw":24.105003},{"c":24.07,"h":24.135,"l":24.07,"n":695,"o":24.125,"t":"2026-10-20T15:00:00Z","v":44590,"vw":24.107686},{"c":24.085,"h":24.085,"l":24.025,"n":614,"o":24.07,"t":"2026-10-20T15:05:00Z","v":43090,"vw":24.05803},{"c":24.07,"h":24.08,"l":24.015,"n":695,"o":24.08,"t":"2026-10-20T15:10:00Z","v":39441,"vw":24.039023},{"c":24.1,"h":24.14,"l":24.07,"n":541,"o":24.0728,"t":"2026-10-20T15:15:00Z","v":33214,"vw":24.111842},{"c":24.035,"h":24.1,"l":24.02,"n":488,"o":24.09,"t":"2026-10-20T15:20:00Z","v":32662,"vw":24.065551},{"c":24.01,"h":24.065,"l":24,"n":486,"o":24.03,"t":"2026-10-20T15:25:00Z","v":30671,"vw":24.031062},{"c":24.045,"h":24.045,"l":24,"n":446,"o":24.01,"t":"2026-10-20T15:30:00Z","v":32492,"vw":24.015928},{"c":24.085,"h":24.1,"l":24.03,"n":415,"o":24.05,"t":"2026-10-20T15:35:00Z","v":25842,"vw":24.056393},{"c":24.12,"h":24.135,"l":24.09,"n":420,"o":24.09,"t":"2026-10-20T15:40:00Z","v":21088,"vw":24.118803},{"c":24.105,"h":24.13,"l":24.09,"n":435,"o":24.13,"t":"2026-10-20T15:45:00Z","v":30349,"vw":24.108729},{"c":24.09,"h":24.115,"l":24.09,"n":448,"o":24.105,"t":"2026-10-20T15:50:00Z","v":35219,"vw":24.102257},{"c":24.105,"h":24.11,"l":24.08,"n":350,"o":24.095,"t":"2026-10-20T15:55:00Z","v":19326,"vw":24.096206},{"c":24.075,"h":24.115,"l":24.065,"n":499,"o":24.105,"t":"2026-10-20T16:00:00Z","v":30166,"vw":24.085174},{"c":24.095,"h":24.14,"l":24.075,"n":447,"o":24.075,"t":"2026-10-20T16:05:00Z","v":32670,"vw":24.106998},{"c":24.095,"h":24.11,"l":24.075,"n":312,"o":24.095,"t":"2026-10-20T16:10:00Z","v":22468,"vw":24.093554},{"c":24.085,"h":24.1,"l":24.08,"n":298,"o":24.1,"t":"2026-10-20T16:15:00Z","v":19331,"vw":24.091452},{"c":24.045,"h":24.095,"l":24.04,"n":377,"o":24.09,"t":"2026-10-20T16:20:00Z","v":20250,"vw":24.071968},{"c":24.085,"h":24.09,"l":24.04,"n":383,"o":24.04,"t":"2026-10-20T16:25:00Z","v":27016,"vw":24.066409},{"c":24.085,"h":24.1,"l":24.075,"n":336,"o":24.085,"t":"2026-10-20T16:30:00Z","v":19766,"vw":24.086232},{"c":24.119,"h":24.125,"l":24.085,"n":401,"o":24.09,"t":"2026-10-20T16:35:00Z","v":25757,"vw":24.10288},{"c":24.105,"h":24.115,"l":24.075,"n":586,"o":24.115,"t":"2026-10-20T16:40:00Z","v":38463,"vw":24.096791},{"c":24.105,"h":24.12,"l":24.095,"n":317,"o":24.1,"t":"2026-10-20T16:45:00Z","v":25391,"vw":24.104142},{"c":24.065,"h":24.105,"l":24.06,"n":381,"o":24.105,"t":"2026-10-20T16:50:00Z","v":20963,"vw":24.086816},{"c":24.08,"h":24.085,"l":24.065,"n":496,"o":24.065,"t":"2026-10-20T16:55:00Z","v":37157,"vw":24.078841},{"c":24.07,"h":24.085,"l":24.065,"n":370,"o":24.085,"t":"2026-10-20T17:00:00Z","v":22041,"vw":24.072802},{"c":24.01,"h":24.07,"l":23.99,"n":914,"o":24.07,"t":"2026-10-20T17:05:00Z","v":76099,"vw":24.024267},{"c":24.035,"h":24.08,"l":24.015,"n":573,"o":24.015,"t":"2026-10-20T17:10:00Z","v":46787,"vw":24.040479},{"c":24.005,"h":24.045,"l":23.995,"n":529,"o":24.035,"t":"2026-10-20T17:15:00Z","v":34639,"vw":24.023479},{"c":24.035,"h":24.035,"l":24.005,"n":386,"o":24.005,"t":"2026-10-20T17:20:00Z","v":20204,"vw":24.018987},{"c":24.045,"h":24.05,"l":24.01,"n":429,"o":24.03,"t":"2026-10-20T17:25:00Z","v":42179,"vw":24.024999},{"c":24.12,"h":24.125,"l":24.04,"n":570,"o":24.045,"t":"2026-10-20T17:30:00Z","v":76291,"vw":24.086453},{"c":24.135,"h":24.145,"l":24.115,"n":402,"o":24.119,"t":"2026-10-20T17:35:00Z","v":46675,"vw":24.134349},{"c":24.125,"h":24.15,"l":24.125,"n":311,"o":24.14,"t":"2026-10-20T17:40:00Z","v":18652,"vw":24.132116},{"c":24.09,"h":24.15,"l":24.09,"n":479,"o":24.13,"t":"2026-10-20T17:45:00Z","v":27877,"vw":24.131094},{"c":24.115,"h":24.12,"l":24.09,"n":373,"o":24.095,"t":"2026-10-20T17:50:00Z","v":20561,"vw":24.106127},{"c":24.115,"h":24.12,"l":24.1,"n":413,"o":24.115,"t":"2026-10-20T17:55:00Z","v":26007,"vw":24.112269},{"c":24.105,"h":24.13,"l":24.09,"n":525,"o":24.12,"t":"2026-10-20T18:00:00Z","v":45120,"vw":24.1162},{"c":24.105,"h":24.11,"l":24.095,"n":538,"o":24.105,"t":"2026-10-20T18:05:00Z","v":23687,"vw":24.103963},{"c":24.095,"h":24.105,"l":24.09,"n":354,"o":24.105,"t":"2026-10-20T18:10:00Z","v":16084,"vw":24.099406},{"c":24.095,"h":24.11,"l":24.09,"n":408,"o":24.095,"t":"2026-10-20T18:15:00Z","v":20994,"vw":24.10126},{"c":24.115,"h":24.125,"l":24.09,"n":974,"o":24.095,"t":"2026-10-20T18:20:00Z","v":89617,"vw":24.107347},{"c":24.105,"h":24.14,"l":24.105,"n":443,"o":24.115,"t":"2026-10-20T18:25:00Z","v":29497,"vw":24.121963},{"c":24.12,"h":24.13,"l":24.105,"n":425,"o":24.105,"t":"2026-10-20T18:30:00Z","v":23481,"vw":24.116953},{"c":24.12,"h":24.125,"l":24.115,"n":437,"o":24.125,"t":"2026-10-20T18:35:00Z","v":19331,"vw":24.121529},{"c":24.075,"h":24.125,"l":24.0618,"n":903,"o":24.125,"t":"2026-10-20T18:40:00Z","v":67467,"vw":24.099188},{"c":24.075,"h":24.095,"l":24.075,"n":480,"o":24.075,"t":"2026-10-20T18:45:00Z","v":26036,"vw":24.084782},{"c":24.075,"h":24.1,"l":24.075,"n":615,"o":24.075,"t":"2026-10-20T18:50:00Z","v":32952,"vw":24.082721},{"c":24.065,"h":24.085,"l":24.06,"n":747,"o":24.0751,"t":"2026-10-20T18:55:00Z","v":49845,"vw":24.075507},{"c":24.075,"h":24.09,"l":24.06,"n":560,"o":24.065,"t":"2026-10-20T19:00:00Z","v":37032,"vw":24.077325},{"c":24.015,"h":24.085,"l":24.01,"n":694,"o":24.075,"t":"2026-10-20T19:05:00Z","v":46527,"vw":24.057366},{"c":23.985,"h":24.03,"l":23.98,"n":621,"o":24.02,"t":"2026-10-20T19:10:00Z","v":35412,"vw":24.01046},{"c":24.025,"h":24.03,"l":23.9801,"n":732,"o":23.985,"t":"2026-10-20T19:15:00Z","v":60211,"vw":23.995947},{"c":24.015,"h":24.025,"l":23.99,"n":741,"o":24.025,"t":"2026-10-20T19:20:00Z","v":47097,"vw":24.007877},{"c":24.025,"h":24.03,"l":24.005,"n":659,"o":24.015,"t":"2026-10-20T19:25:00Z","v":43973,"vw":24.015113},{"c":24.065,"h":24.08,"l":24.025,"n":1019,"o":24.025,"t":"2026-10-20T19:30:00Z","v":76839,"vw":24.049033},{"c":24.04,"h":24.07,"l":24.035,"n":899,"o":24.07,"t":"2026-10-20T19:35:00Z","v":66857,"vw":24.048081},{"c":24.05,"h":24.05,"l":24.01,"n":1042,"o":24.045,"t":"2026-10-20T19:40:00Z","v":77580,"vw":24.028006},{"c":24.035,"h":24.06,"l":24.02,"n":1189,"o":24.045,"t":"2026-10-20T19:45:00Z","v":98240,"vw":24.042962},{"c":24.07,"h":24.1,"l":24.015,"n":1842,"o":24.03,"t":"2026-10-20T19:50:00Z","v":174898,"vw":24.068779},{"c":24.09,"h":24.1099,"l":24.06,"n":4464,"o":24.07,"t":"2026-10-20T19:55:00Z","v":520745,"vw":24.084185},{"c":24.08,"h":24.08,"l":24.08,"n":79,"o":24.08,"t":"2026-10-20T20:00:00Z","v":975182,"vw":24.08},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-20T20:30:00Z","v":1679,"vw":24.08},{"c":23.93,"h":23.93,"l":23.93,"n":5,"o":23.93,"t":"2026-10-21T08:00:00Z","v":217,"vw":23.93},{"c":23.8983,"h":23.8983,"l":23.8983,"n":1,"o":23.8983,"t":"2026-10-21T08:20:00Z","v":150,"vw":23.8983},{"c":24.9417,"h":24.9417,"l":24.9417,"n":1,"o":24.9417,"t":"2026-10-21T09:10:00Z","v":150,"vw":24.9417},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-21T11:20:00Z","v":2000,"vw":24.1},{"c":24.12,"h":24.25,"l":24.12,"n":28,"o":24.25,"t":"2026-10-21T13:05:00Z","v":4446,"vw":24.233104},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-21T13:10:00Z","v":100,"vw":24.13},{"c":24.09,"h":24.2,"l":24.09,"n":11,"o":24.2,"t":"2026-10-21T13:25:00Z","v":3054,"vw":24.194256},{"c":24.095,"h":24.25,"l":23.96,"n":456,"o":24.11,"t":"2026-10-21T13:30:00Z","v":70720,"vw":24.106436},{"c":24.225,"h":24.28,"l":24.05,"n":1037,"o":24.09,"t":"2026-10-21T13:35:00Z","v":49846,"vw":24.199376},{"c":24.205,"h":24.3,"l":24.16,"n":1117,"o":24.23,"t":"2026-10-21T13:40:00Z","v":55201,"vw":24.218645},{"c":24.21,"h":24.23,"l":24.13,"n":966,"o":24.18,"t":"2026-10-21T13:45:00Z","v":32922,"vw":24.170068},{"c":24.27,"h":24.305,"l":24.2,"n":1051,"o":24.21,"t":"2026-10-21T13:50:00Z","v":33103,"vw":24.269673},{"c":24.225,"h":24.295,"l":24.215,"n":704,"o":24.28,"t":"2026-10-21T13:55:00Z","v":34091,"vw":24.257682},{"c":24.235,"h":24.27,"l":24.14,"n":1357,"o":24.22,"t":"2026-10-21T14:00:00Z","v":138307,"vw":24.196543},{"c":24.175,"h":24.24,"l":24.105,"n":853,"o":24.235,"t":"2026-10-21T14:05:00Z","v":50141,"vw":24.156893},{"c":24.235,"h":24.245,"l":24.175,"n":737,"o":24.175,"t":"2026-10-21T14:10:00Z","v":47673,"vw":24.212673},{"c":24.205,"h":24.27,"l":24.2,"n":676,"o":24.235,"t":"2026-10-21T14:15:00Z","v":48990,"vw":24.23499},{"c":24.295,"h":24.335,"l":24.205,"n":707,"o":24.2072,"t":"2026-10-21T14:20:00Z","v":36654,"vw":24.27881},{"c":24.305,"h":24.345,"l":24.28,"n":1260,"o":24.295,"t":"2026-10-21T14:25:00Z","v":102736,"vw":24.312366},{"c":24.32,"h":24.335,"l":24.295,"n":716,"o":24.305,"t":"2026-10-21T14:30:00Z","v":33898,"vw":24.313808},{"c":24.31,"h":24.335,"l":24.28,"n":522,"o":24.315,"t":"2026-10-21T14:35:00Z","v":35153,"vw":24.311739},{"c":24.325,"h":24.365,"l":24.31,"n":551,"o":24.31,"t":"2026-10-21T14:40:00Z","v":34406,"vw":24.332228},{"c":24.345,"h":24.355,"l":24.305,"n":736,"o":24.325,"t":"2026-10-21T14:45:00Z","v":73236,"vw":24.327661},{"c":24.28,"h":24.37,"l":24.28,"n":564,"o":24.34,"t":"2026-10-21T14:50:00Z","v":39307,"vw":24.332335},{"c":24.315,"h":24.335,"l":24.265,"n":628,"o":24.265,"t":"2026-10-21T14:55:00Z","v":60409,"vw":24.313472},{"c":24.295,"h":24.32,"l":24.26,"n":483,"o":24.32,"t":"2026-10-21T15:00:00Z","v":33913,"vw":24.281019},{"c":24.3,"h":24.3,"l":24.265,"n":502,"o":24.295,"t":"2026-10-21T15:05:00Z","v":26359,"vw":24.283018},{"c":24.315,"h":24.32,"l":24.3,"n":515,"o":24.3,"t":"2026-10-21T15:10:00Z","v":25882,"vw":24.310691},{"c":24.29,"h":24.315,"l":24.28,"n":464,"o":24.315,"t":"2026-10-21T15:15:00Z","v":25828,"vw":24.293764},{"c":24.205,"h":24.305,"l":24.195,"n":1529,"o":24.295,"t":"2026-10-21T15:20:00Z","v":102276,"vw":24.244544},{"c":24.245,"h":24.255,"l":24.19,"n":618,"o":24.205,"t":"2026-10-21T15:25:00Z","v":35504,"vw":24.220361},{"c":24.195,"h":24.255,"l":24.195,"n":534,"o":24.245,"t":"2026-10-21T15:30:00Z","v":28838,"vw":24.230906},{"c":24.19,"h":24.225,"l":24.18,"n":432,"o":24.195,"t":"2026-10-21T15:35:00Z","v":25151,"vw":24.201323},{"c":24.225,"h":24.24,"l":24.185,"n":663,"o":24.195,"t":"2026-10-21T15:40:00Z","v":43442,"vw":24.211396},{"c":24.255,"h":24.26,"l":24.22,"n":407,"o":24.225,"t":"2026-10-21T15:45:00Z","v":20398,"vw":24.235555},{"c":24.2795,"h":24.29,"l":24.25,"n":441,"o":24.255,"t":"2026-10-21T15:50:00Z","v":33741,"vw":24.269718},{"c":24.265,"h":24.29,"l":24.265,"n":429,"o":24.275,"t":"2026-10-21T15:55:00Z","v":25240,"vw":24.272733},{"c":24.24,"h":24.265,"l":24.24,"n":426,"o":24.265,"t":"2026-10-21T16:00:00Z","v":22701,"vw":24.252868},{"c":24.235,"h":24.26,"l":24.23,"n":459,"o":24.24,"t":"2026-10-21T16:05:00Z","v":33387,"vw":24.244931},{"c":24.24,"h":24.24,"l":24.22,"n":265,"o":24.235,"t":"2026-10-21T16:10:00Z","v":18859,"vw":24.230284},{"c":24.215,"h":24.235,"l":24.205,"n":505,"o":24.235,"t":"2026-10-21T16:15:00Z","v":30065,"vw":24.214809},{"c":24.22,"h":24.225,"l":24.21,"n":472,"o":24.22,"t":"2026-10-21T16:20:00Z","v":32359,"vw":24.218057},{"c":24.24,"h":24.25,"l":24.215,"n":347,"o":24.215,"t":"2026-10-21T16:25:00Z","v":17594,"vw":24.233872},{"c":24.265,"h":24.265,"l":24.245,"n":455,"o":24.245,"t":"2026-10-21T16:30:00Z","v":27955,"vw":24.25784},{"c":24.285,"h":24.295,"l":24.235,"n":463,"o":24.265,"t":"2026-10-21T16:35:00Z","v":33699,"vw":24.255785},{"c":24.27,"h":24.295,"l":24.255,"n":484,"o":24.29,"t":"2026-10-21T16:40:00Z","v":30151,"vw":24.269888},{"c":24.295,"h":24.295,"l":24.25,"n":430,"o":24.27,"t":"2026-10-21T16:45:00Z","v":32332,"vw":24.259849},{"c":24.275,"h":24.3,"l":24.26,"n":418,"o":24.295,"t":"2026-10-21T16:50:00Z","v":24545,"vw":24.280902},{"c":24.275,"h":24.275,"l":24.26,"n":384,"o":24.27,"t":"2026-10-21T16:55:00Z","v":26028,"vw":24.268272},{"c":24.285,"h":24.295,"l":24.26,"n":474,"o":24.275,"t":"2026-10-21T17:00:00Z","v":30267,"vw":24.274444},{"c":24.28,"h":24.295,"l":24.28,"n":345,"o":24.285,"t":"2026-10-21T17:05:00Z","v":19940,"vw":24.292666},{"c":24.285,"h":24.305,"l":24.28,"n":456,"o":24.285,"t":"2026-10-21T17:10:00Z","v":24988,"vw":24.292646},{"c":24.275,"h":24.295,"l":24.275,"n":441,"o":24.285,"t":"2026-10-21T17:15:00Z","v":29225,"vw":24.288132},{"c":24.255,"h":24.2888,"l":24.25,"n":665,"o":24.275,"t":"2026-10-21T17:20:00Z","v":41208,"vw":24.266032},{"c":24.255,"h":24.265,"l":24.25,"n":355,"o":24.255,"t":"2026-10-21T17:25:00Z","v":18338,"vw":24.256503},{"c":24.25,"h":24.255,"l":24.225,"n":468,"o":24.255,"t":"2026-10-21T17:30:00Z","v":29036,"vw":24.239348},{"c":24.23,"h":24.255,"l":24.22,"n":458,"o":24.24,"t":"2026-10-21T17:35:00Z","v":26356,"vw":24.239241},{"c":24.245,"h":24.265,"l":24.225,"n":453,"o":24.235,"t":"2026-10-21T17:40:00Z","v":29679,"vw":24.250488},{"c":24.205,"h":24.245,"l":24.205,"n":459,"o":24.245,"t":"2026-10-21T17:45:00Z","v":53115,"vw":24.216693},{"c":24.23,"h":24.23,"l":24.185,"n":450,"o":24.205,"t":"2026-10-21T17:50:00Z","v":26621,"vw":24.197652},{"c":24.205,"h":24.23,"l":24.195,"n":582,"o":24.225,"t":"2026-10-21T17:55:00Z","v":34982,"vw":24.219064},{"c":24.205,"h":24.205,"l":24.19,"n":370,"o":24.205,"t":"2026-10-21T18:00:00Z","v":19828,"vw":24.198413},{"c":24.235,"h":24.235,"l":24.2,"n":402,"o":24.205,"t":"2026-10-21T18:05:00Z","v":22152,"vw":24.214929},{"c":24.255,"h":24.26,"l":24.235,"n":504,"o":24.24,"t":"2026-10-21T18:10:00Z","v":32866,"vw":24.249084},{"c":24.26,"h":24.265,"l":24.245,"n":516,"o":24.25,"t":"2026-10-21T18:15:00Z","v":32501,"vw":24.254749},{"c":24.265,"h":24.265,"l":24.25,"n":368,"o":24.265,"t":"2026-10-21T18:20:00Z","v":20924,"vw":24.258909},{"c":24.265,"h":24.27,"l":24.255,"n":377,"o":24.265,"t":"2026-10-21T18:25:00Z","v":20040,"vw":24.262326},{"c":24.265,"h":24.27,"l":24.26,"n":369,"o":24.265,"t":"2026-10-21T18:30:00Z","v":17785,"vw":24.265105},{"c":24.185,"h":24.27,"l":24.175,"n":868,"o":24.265,"t":"2026-10-21T18:35:00Z","v":68938,"vw":24.211863},{"c":24.215,"h":24.22,"l":24.185,"n":504,"o":24.185,"t":"2026-10-21T18:40:00Z","v":32153,"vw":24.209752},{"c":24.165,"h":24.215,"l":24.15,"n":914,"o":24.21,"t":"2026-10-21T18:45:00Z","v":103607,"vw":24.182977},{"c":24.165,"h":24.175,"l":24.14,"n":765,"o":24.16,"t":"2026-10-21T18:50:00Z","v":60767,"vw":24.153352},{"c":24.105,"h":24.16,"l":24.09,"n":746,"o":24.16,"t":"2026-10-21T18:55:00Z","v":52967,"vw":24.118474},{"c":24.0501,"h":24.095,"l":24.035,"n":912,"o":24.095,"t":"2026-10-21T19:00:00Z","v":70983,"vw":24.063277},{"c":24.035,"h":24.06,"l":24.015,"n":790,"o":24.055,"t":"2026-10-21T19:05:00Z","v":50243,"vw":24.042318},{"c":24.03,"h":24.035,"l":24.005,"n":870,"o":24.035,"t":"2026-10-21T19:10:00Z","v":73877,"vw":24.021261},{"c":24.085,"h":24.085,"l":24.025,"n":822,"o":24.025,"t":"2026-10-21T19:15:00Z","v":58167,"vw":24.05683},{"c":24.095,"h":24.125,"l":24.075,"n":959,"o":24.085,"t":"2026-10-21T19:20:00Z","v":76933,"vw":24.097379},{"c":24.125,"h":24.13,"l":24.09,"n":944,"o":24.095,"t":"2026-10-21T19:25:00Z","v":69571,"vw":24.105814},{"c":24.125,"h":24.135,"l":24.105,"n":1092,"o":24.125,"t":"2026-10-21T19:30:00Z","v":90990,"vw":24.123911},{"c":24.15,"h":24.15,"l":24.125,"n":899,"o":24.125,"t":"2026-10-21T19:35:00Z","v":80164,"vw":24.130361},{"c":24.135,"h":24.15,"l":24.12,"n":1088,"o":24.145,"t":"2026-10-21T19:40:00Z","v":84821,"vw":24.130653},{"c":24.175,"h":24.175,"l":24.135,"n":1168,"o":24.14,"t":"2026-10-21T19:45:00Z","v":99193,"vw":24.149467},{"c":24.185,"h":24.24,"l":24.175,"n":2150,"o":24.18,"t":"2026-10-21T19:50:00Z","v":231375,"vw":24.214975},{"c":24.125,"h":24.185,"l":24.12,"n":4057,"o":24.18,"t":"2026-10-21T19:55:00Z","v":505720,"vw":24.143929},{"c":24.13,"h":24.13,"l":24.12,"n":84,"o":24.13,"t":"2026-10-21T20:00:00Z","v":1021382,"vw":24.120004},{"c":24.0279,"h":24.0279,"l":24.0279,"n":1,"o":24.0279,"t":"2026-10-21T20:25:00Z","v":100,"vw":24.0279},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-21T20:35:00Z","v":1375,"vw":24.12},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-21T21:50:00Z","v":300,"vw":24.12},{"c":24.01,"h":24.01,"l":24,"n":7,"o":24,"t":"2026-10-21T23:55:00Z","v":1720,"vw":24.004684},{"c":23.98,"h":23.98,"l":23.98,"n":3,"o":23.98,"t":"2026-10-22T08:00:00Z","v":142,"vw":23.98},{"c":23.94,"h":24.04,"l":23.94,"n":16,"o":24.02,"t":"2026-10-22T12:00:00Z","v":2033,"vw":24.007486},{"c":24.05,"h":24.15,"l":24.05,"n":30,"o":24.15,"t":"2026-10-22T13:00:00Z","v":2419,"vw":24.1375},{"c":24.05,"h":24.1,"l":24.05,"n":18,"o":24.1,"t":"2026-10-22T13:10:00Z","v":2305,"vw":24.052381},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-10-22T13:25:00Z","v":123,"vw":23.94},{"c":24.36,"h":24.4,"l":24.01,"n":711,"o":24.09,"t":"2026-10-22T13:30:00Z","v":163180,"vw":24.190511},{"c":24.34,"h":24.35,"l":24.23,"n":877,"o":24.34,"t":"2026-10-22T13:35:00Z","v":60834,"vw":24.281258},{"c":24.51,"h":24.56,"l":24.34,"n":668,"o":24.34,"t":"2026-10-22T13:40:00Z","v":51084,"vw":24.461414},{"c":24.591,"h":24.61,"l":24.495,"n":672,"o":24.495,"t":"2026-10-22T13:45:00Z","v":80688,"vw":24.521335},{"c":24.56,"h":24.61,"l":24.515,"n":533,"o":24.59,"t":"2026-10-22T13:50:00Z","v":37452,"vw":24.562916},{"c":24.62,"h":24.64,"l":24.52,"n":492,"o":24.55,"t":"2026-10-22T13:55:00Z","v":44164,"vw":24.575568},{"c":24.6,"h":24.6232,"l":24.54,"n":611,"o":24.6005,"t":"2026-10-22T14:00:00Z","v":45327,"vw":24.582938},{"c":24.595,"h":24.63,"l":24.57,"n":528,"o":24.595,"t":"2026-10-22T14:05:00Z","v":37605,"vw":24.601055},{"c":24.695,"h":24.735,"l":24.6,"n":698,"o":24.605,"t":"2026-10-22T14:10:00Z","v":84139,"vw":24.649138},{"c":24.65,"h":24.725,"l":24.642,"n":582,"o":24.7,"t":"2026-10-22T14:15:00Z","v":55161,"vw":24.696139},{"c":24.635,"h":24.665,"l":24.595,"n":548,"o":24.645,"t":"2026-10-22T14:20:00Z","v":28996,"vw":24.633164},{"c":24.565,"h":24.65,"l":24.56,"n":484,"o":24.64,"t":"2026-10-22T14:25:00Z","v":47944,"vw":24.585505},{"c":24.475,"h":24.575,"l":24.475,"n":643,"o":24.57,"t":"2026-10-22T14:30:00Z","v":35132,"vw":24.531351},{"c":24.5,"h":24.51,"l":24.44,"n":413,"o":24.465,"t":"2026-10-22T14:35:00Z","v":17844,"vw":24.475881},{"c":24.545,"h":24.545,"l":24.485,"n":494,"o":24.495,"t":"2026-10-22T14:40:00Z","v":29110,"vw":24.513133},{"c":24.56,"h":24.58,"l":24.5427,"n":463,"o":24.545,"t":"2026-10-22T14:45:00Z","v":18046,"vw":24.566942},{"c":24.67,"h":24.67,"l":24.575,"n":590,"o":24.58,"t":"2026-10-22T14:50:00Z","v":34640,"vw":24.620503},{"c":24.79,"h":24.79,"l":24.68,"n":565,"o":24.68,"t":"2026-10-22T14:55:00Z","v":29263,"vw":24.728972},{"c":24.73,"h":24.79,"l":24.715,"n":617,"o":24.79,"t":"2026-10-22T15:00:00Z","v":34216,"vw":24.74234},{"c":24.72,"h":24.745,"l":24.675,"n":626,"o":24.74,"t":"2026-10-22T15:05:00Z","v":37398,"vw":24.706834},{"c":24.77,"h":24.795,"l":24.715,"n":738,"o":24.72,"t":"2026-10-22T15:10:00Z","v":38261,"vw":24.742802},{"c":24.8,"h":24.81,"l":24.75,"n":594,"o":24.77,"t":"2026-10-22T15:15:00Z","v":25131,"vw":24.78381},{"c":24.815,"h":24.82,"l":24.795,"n":477,"o":24.805,"t":"2026-10-22T15:20:00Z","v":24525,"vw":24.811742},{"c":24.83,"h":24.835,"l":24.765,"n":739,"o":24.815,"t":"2026-10-22T15:25:00Z","v":74114,"vw":24.806155},{"c":24.84,"h":24.845,"l":24.805,"n":517,"o":24.83,"t":"2026-10-22T15:30:00Z","v":33965,"vw":24.827265},{"c":24.84,"h":24.855,"l":24.815,"n":640,"o":24.84,"t":"2026-10-22T15:35:00Z","v":31581,"vw":24.831969},{"c":24.835,"h":24.86,"l":24.82,"n":678,"o":24.84,"t":"2026-10-22T15:40:00Z","v":41286,"vw":24.840199},{"c":24.935,"h":24.935,"l":24.8312,"n":622,"o":24.835,"t":"2026-10-22T15:45:00Z","v":31974,"vw":24.874616},{"c":24.86,"h":24.955,"l":24.86,"n":744,"o":24.94,"t":"2026-10-22T15:50:00Z","v":48873,"vw":24.926778},{"c":24.885,"h":24.8997,"l":24.85,"n":444,"o":24.865,"t":"2026-10-22T15:55:00Z","v":23751,"vw":24.873631},{"c":24.94,"h":24.94,"l":24.845,"n":748,"o":24.89,"t":"2026-10-22T16:00:00Z","v":61649,"vw":24.886095},{"c":25.04,"h":25.055,"l":24.925,"n":712,"o":24.945,"t":"2026-10-22T16:05:00Z","v":61004,"vw":24.990554},{"c":25.05,"h":25.065,"l":25.015,"n":665,"o":25.03,"t":"2026-10-22T16:10:00Z","v":64977,"vw":25.041108},{"c":25.11,"h":25.115,"l":25.035,"n":849,"o":25.055,"t":"2026-10-22T16:15:00Z","v":96347,"vw":25.079893},{"c":25.125,"h":25.145,"l":25.1,"n":659,"o":25.1,"t":"2026-10-22T16:20:00Z","v":77339,"vw":25.12413},{"c":25.195,"h":25.195,"l":25.13,"n":729,"o":25.13,"t":"2026-10-22T16:25:00Z","v":82025,"vw":25.158166},{"c":25.125,"h":25.205,"l":25.125,"n":818,"o":25.19,"t":"2026-10-22T16:30:00Z","v":71309,"vw":25.18223},{"c":25.005,"h":25.1298,"l":24.995,"n":934,"o":25.125,"t":"2026-10-22T16:35:00Z","v":98746,"vw":25.049009},{"c":24.965,"h":25.02,"l":24.9407,"n":499,"o":25.015,"t":"2026-10-22T16:40:00Z","v":40462,"vw":24.98963},{"c":24.92,"h":24.975,"l":24.89,"n":528,"o":24.965,"t":"2026-10-22T16:45:00Z","v":67905,"vw":24.924728},{"c":24.965,"h":24.965,"l":24.895,"n":568,"o":24.925,"t":"2026-10-22T16:50:00Z","v":72125,"vw":24.933255},{"c":25.02,"h":25.03,"l":24.97,"n":631,"o":24.97,"t":"2026-10-22T16:55:00Z","v":44970,"vw":24.999375},{"c":24.97,"h":25.025,"l":24.96,"n":486,"o":25.025,"t":"2026-10-22T17:00:00Z","v":58764,"vw":24.98746},{"c":24.995,"h":25.01,"l":24.975,"n":422,"o":24.98,"t":"2026-10-22T17:05:00Z","v":46501,"vw":24.992194},{"c":25.01,"h":25.015,"l":24.985,"n":517,"o":25,"t":"2026-10-22T17:10:00Z","v":34964,"vw":24.996806},{"c":24.99,"h":25.015,"l":24.98,"n":559,"o":25.005,"t":"2026-10-22T17:15:00Z","v":43828,"vw":24.999239},{"c":24.95,"h":25.01,"l":24.92,"n":941,"o":24.985,"t":"2026-10-22T17:20:00Z","v":113246,"vw":24.954032},{"c":24.9,"h":24.955,"l":24.9,"n":567,"o":24.95,"t":"2026-10-22T17:25:00Z","v":40283,"vw":24.929748},{"c":24.9891,"h":24.9891,"l":24.895,"n":543,"o":24.905,"t":"2026-10-22T17:30:00Z","v":64630,"vw":24.935816},{"c":25.005,"h":25.015,"l":24.97,"n":573,"o":24.985,"t":"2026-10-22T17:35:00Z","v":45072,"vw":24.98895},{"c":25.055,"h":25.055,"l":24.995,"n":450,"o":25.005,"t":"2026-10-22T17:40:00Z","v":35785,"vw":25.021402},{"c":25.035,"h":25.06,"l":25.025,"n":543,"o":25.055,"t":"2026-10-22T17:45:00Z","v":42380,"vw":25.043777},{"c":24.99,"h":25.035,"l":24.98,"n":489,"o":25.03,"t":"2026-10-22T17:50:00Z","v":33746,"vw":25.004048},{"c":25.05,"h":25.05,"l":25,"n":519,"o":25,"t":"2026-10-22T17:55:00Z","v":31219,"vw":25.020616},{"c":24.995,"h":25.055,"l":24.975,"n":712,"o":25.055,"t":"2026-10-22T18:00:00Z","v":57073,"vw":25.011961},{"c":25.07,"h":25.08,"l":25,"n":386,"o":25,"t":"2026-10-22T18:05:00Z","v":20068,"vw":25.046928},{"c":25.075,"h":25.115,"l":25.065,"n":518,"o":25.08,"t":"2026-10-22T18:10:00Z","v":29348,"vw":25.088717},{"c":25.105,"h":25.11,"l":25.035,"n":453,"o":25.075,"t":"2026-10-22T18:15:00Z","v":23559,"vw":25.077358},{"c":25.09,"h":25.135,"l":25.085,"n":546,"o":25.105,"t":"2026-10-22T18:20:00Z","v":34015,"vw":25.112364},{"c":25.075,"h":25.095,"l":25.055,"n":422,"o":25.095,"t":"2026-10-22T18:25:00Z","v":23511,"vw":25.076346},{"c":25.02,"h":25.07,"l":25,"n":589,"o":25.07,"t":"2026-10-22T18:30:00Z","v":40051,"vw":25.022408},{"c":25.05,"h":25.07,"l":25.02,"n":470,"o":25.02,"t":"2026-10-22T18:35:00Z","v":24811,"vw":25.03696},{"c":25.105,"h":25.115,"l":25.045,"n":609,"o":25.055,"t":"2026-10-22T18:40:00Z","v":48851,"vw":25.07727},{"c":25.065,"h":25.105,"l":25.065,"n":560,"o":25.1,"t":"2026-10-22T18:45:00Z","v":34904,"vw":25.089434},{"c":25.09,"h":25.09,"l":25.06,"n":417,"o":25.07,"t":"2026-10-22T18:50:00Z","v":18033,"vw":25.075756},{"c":25.105,"h":25.115,"l":25.085,"n":655,"o":25.09,"t":"2026-10-22T18:55:00Z","v":47669,"vw":25.100626},{"c":25.025,"h":25.115,"l":25.005,"n":999,"o":25.11,"t":"2026-10-22T19:00:00Z","v":97967,"vw":25.040747},{"c":25.065,"h":25.085,"l":25.025,"n":953,"o":25.025,"t":"2026-10-22T19:05:00Z","v":85971,"vw":25.057524},{"c":25.055,"h":25.065,"l":25.02,"n":929,"o":25.065,"t":"2026-10-22T19:10:00Z","v":67705,"vw":25.05041},{"c":25.105,"h":25.115,"l":25.055,"n":1003,"o":25.055,"t":"2026-10-22T19:15:00Z","v":104219,"vw":25.077545},{"c":25.065,"h":25.12,"l":25.06,"n":932,"o":25.105,"t":"2026-10-22T19:20:00Z","v":87104,"vw":25.086264},{"c":25.005,"h":25.075,"l":24.975,"n":1117,"o":25.065,"t":"2026-10-22T19:25:00Z","v":101694,"vw":25.02016},{"c":24.965,"h":25.045,"l":24.955,"n":1421,"o":25.005,"t":"2026-10-22T19:30:00Z","v":155947,"vw":24.991385},{"c":24.93,"h":25.015,"l":24.91,"n":1224,"o":24.965,"t":"2026-10-22T19:35:00Z","v":116555,"vw":24.96175},{"c":24.89,"h":24.935,"l":24.865,"n":1295,"o":24.935,"t":"2026-10-22T19:40:00Z","v":134669,"vw":24.896595},{"c":24.875,"h":24.905,"l":24.85,"n":1502,"o":24.89,"t":"2026-10-22T19:45:00Z","v":165981,"vw":24.877499},{"c":24.855,"h":24.915,"l":24.83,"n":2687,"o":24.875,"t":"2026-10-22T19:50:00Z","v":359656,"vw":24.880048},{"c":24.91,"h":24.91,"l":24.845,"n":5220,"o":24.85,"t":"2026-10-22T19:55:00Z","v":757578,"vw":24.888357},{"c":24.92,"h":24.92,"l":24.89,"n":111,"o":24.89,"t":"2026-10-22T20:00:00Z","v":1729294,"vw":24.89001},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-22T20:30:00Z","v":2885,"vw":24.89},{"c":24.42,"h":24.42,"l":24.42,"n":2,"o":24.42,"t":"2026-10-22T20:35:00Z","v":490,"vw":24.42},{"c":25.01,"h":25.01,"l":25.01,"n":3,"o":25.01,"t":"2026-10-22T21:15:00Z","v":203,"vw":25.01}],"history":[{"c":26.8,"h":27.23,"l":26.71,"n":31251,"o":27.05,"t":"2024-10-21T04:00:00Z","v":4595015,"vw":26.82457},{"c":27.11,"h":27.26,"l":26.75,"n":26800,"o":26.83,"t":"2024-10-22T04:00:00Z","v":2514344,"vw":27.121125},{"c":26.8,"h":27.1,"l":26.78,"n":20727,"o":27.05,"t":"2024-10-23T04:00:00Z","v":2057276,"vw":26.867092},{"c":27.02,"h":27.58,"l":26.9,"n":30565,"o":27.13,"t":"2024-10-24T04:00:00Z","v":3388306,"vw":27.101926},{"c":26.97,"h":27.22,"l":26.86,"n":20661,"o":27.15,"t":"2024-10-25T04:00:00Z","v":1825560,"vw":27.01598},{"c":27.03,"h":27.27,"l":26.83,"n":24045,"o":26.83,"t":"2024-10-28T04:00:00Z","v":2195533,"vw":27.045225},{"c":27.11,"h":27.255,"l":26.96,"n":28028,"o":27.03,"t":"2024-10-29T04:00:00Z","v":2726500,"vw":27.114746},{"c":26.91,"h":27.38,"l":26.87,"n":29155,"o":26.94,"t":"2024-10-30T04:00:00Z","v":3181135,"vw":27.043251},{"c":29.11,"h":30.03,"l":27.65,"n":85490,"o":27.65,"t":"2024-10-31T04:00:00Z","v":10898306,"vw":29.442499},{"c":28.27,"h":29.1875,"l":28.115,"n":54062,"o":28.78,"t":"2024-11-01T04:00:00Z","v":4854579,"vw":28.522334},{"c":28.24,"h":28.47,"l":28.13,"n":35660,"o":28.23,"t":"2024-11-04T05:00:00Z","v":3307637,"vw":28.287964},{"c":28.53,"h":28.64,"l":28.13,"n":35629,"o":28.2,"t":"2024-11-05T05:00:00Z","v":4086137,"vw":28.481903},{"c":29.12,"h":29.34,"l":28.865,"n":49476,"o":29.05,"t":"2024-11-06T05:00:00Z","v":5502601,"vw":29.085142},{"c":29.55,"h":29.585,"l":29.02,"n":36339,"o":29.21,"t":"2024-11-07T05:00:00Z","v":4469795,"vw":29.419744},{"c":29.53,"h":29.89,"l":29.465,"n":28485,"o":29.69,"t":"2024-11-08T05:00:00Z","v":2950571,"vw":29.601513},{"c":30.37,"h":30.55,"l":29.64,"n":36240,"o":29.69,"t":"2024-11-11T05:00:00Z","v":4121660,"vw":30.324464},{"c":30.53,"h":30.555,"l":30.01,"n":31681,"o":30.06,"t":"2024-11-12T05:00:00Z","v":3450423,"vw":30.456201},{"c":30.51,"h":30.885,"l":30.455,"n":29358,"o":30.62,"t":"2024-11-13T05:00:00Z","v":2712299,"vw":30.61773},{"c":30.04,"h":30.55,"l":29.99,"n":28211,"o":30.49,"t":"2024-11-14T05:00:00Z","v":2147765,"vw":30.162841},{"c":29.58,"h":30.065,"l":29.48,"n":28173,"o":29.99,"t":"2024-11-15T05:00:00Z","v":2332743,"vw":29.631957},{"c":29.28,"h":29.74,"l":29.065,"n":22378,"o":29.59,"t":"2024-11-18T05:00:00Z","v":2002098,"vw":29.248552},{"c":29.24,"h":29.315,"l":28.89,"n":26086,"o":29.07,"t":"2024-11-19T05:00:00Z","v":2354730,"vw":29.187502},{"c":29.44,"h":29.5452,"l":28.9,"n":22877,"o":29.21,"t":"2024-11-20T05:00:00Z","v":3457033,"vw":29.332302},{"c":29.81,"h":30.04,"l":29.37,"n":25982,"o":29.54,"t":"2024-11-21T05:00:00Z","v":2393359,"vw":29.814445},{"c":30.19,"h":30.31,"l":29.89,"n":25546,"o":29.96,"t":"2024-11-22T05:00:00Z","v":2545572,"vw":30.173896},{"c":30.62,"h":30.79,"l":30.37,"n":33649,"o":30.5,"t":"2024-11-25T05:00:00Z","v":7137542,"vw":30.613251},{"c":30.9,"h":30.94,"l":30.485,"n":26220,"o":30.63,"t":"2024-11-26T05:00:00Z","v":2871132,"vw":30.790764},{"c":30.84,"h":31.13,"l":30.59,"n":26763,"o":31,"t":"2024-11-27T05:00:00Z","v":2441297,"vw":30.806724},{"c":30.85,"h":31.2,"l":30.815,"n":16697,"o":30.99,"t":"2024-11-29T05:00:00Z","v":1909884,"vw":30.905276},{"c":30.93,"h":31.045,"l":30.555,"n":26672,"o":30.82,"t":"2024-12-02T05:00:00Z","v":3877065,"vw":30.923172},{"c":30.84,"h":31.035,"l":30.735,"n":24572,"o":30.9,"t":"2024-12-03T05:00:00Z","v":2844446,"vw":30.859539},{"c":31.7,"h":31.72,"l":31.03,"n":29429,"o":31.11,"t":"2024-12-04T05:00:00Z","v":2698764,"vw":31.582233},{"c":31.25,"h":31.56,"l":31.1253,"n":28538,"o":31.48,"t":"2024-12-05T05:00:00Z","v":3290741,"vw":31.287043},{"c":31.15,"h":31.38,"l":30.96,"n":28257,"o":31.32,"t":"2024-12-06T05:00:00Z","v":2612293,"vw":31.124516},{"c":30.48,"h":31.29,"l":30.405,"n":29270,"o":31.14,"t":"2024-12-09T05:00:00Z","v":2716332,"vw":30.584343},{"c":29.82,"h":31.26,"l":29.255,"n":47614,"o":31.13,"t":"2024-12-10T05:00:00Z","v":5373562,"vw":29.712097},{"c":29.92,"h":30.08,"l":29.545,"n":34930,"o":30.04,"t":"2024-12-11T05:00:00Z","v":3732359,"vw":29.872918},{"c":30.02,"h":30.205,"l":29.6,"n":31496,"o":29.72,"t":"2024-12-12T05:00:00Z","v":3227541,"vw":30.018339},{"c":29.86,"h":30.1,"l":29.695,"n":28529,"o":29.955,"t":"2024-12-13T05:00:00Z","v":3618969,"vw":29.835752},{"c":29.73,"h":29.98,"l":29.44,"n":36028,"o":29.72,"t":"2024-12-16T05:00:00Z","v":4336154,"vw":29.698034},{"c":29.38,"h":29.8084,"l":29.305,"n":34387,"o":29.62,"t":"2024-12-17T05:00:00Z","v":3538488,"vw":29.466002},{"c":27.73,"h":29.5,"l":27.71,"n":46971,"o":29.5,"t":"2024-12-18T05:00:00Z","v":4769089,"vw":28.239662},{"c":27.45,"h":28.06,"l":27.42,"n":34890,"o":27.9,"t":"2024-12-19T05:00:00Z","v":4770495,"vw":27.542794},{"c":27.83,"h":28.14,"l":27.2656,"n":35351,"o":27.4,"t":"2024-12-20T05:00:00Z","v":13749882,"vw":27.81597},{"c":27.69,"h":27.93,"l":27.58,"n":25701,"o":27.81,"t":"2024-12-23T05:00:00Z","v":3015294,"vw":27.705197},{"c":27.85,"h":27.885,"l":27.69,"n":11411,"o":27.77,"t":"2024-12-24T05:00:00Z","v":1372363,"vw":27.823126},{"c":27.86,"h":27.915,"l":27.675,"n":17385,"o":27.71,"t":"2024-12-26T05:00:00Z","v":1425064,"vw":27.848778},{"c":27.65,"h":27.88,"l":27.41,"n":20914,"o":27.65,"t":"2024-12-27T05:00:00Z","v":1965080,"vw":27.624275},{"c":27.38,"h":27.525,"l":27.035,"n":20839,"o":27.46,"t":"2024-12-30T05:00:00Z","v":1851082,"vw":27.36859},{"c":27.38,"h":27.555,"l":27.26,"n":19474,"o":27.46,"t":"2024-12-31T05:00:00Z","v":1810239,"vw":27.381915},{"c":27.48,"h":27.78,"l":27.36,"n":25270,"o":27.7,"t":"2025-01-02T05:00:00Z","v":2089154,"vw":27.526463},{"c":27.5,"h":27.65,"l":27.17,"n":23235,"o":27.65,"t":"2025-01-03T05:00:00Z","v":2441196,"vw":27.448727},{"c":27.43,"h":27.96,"l":27.4,"n":24763,"o":27.49,"t":"2025-01-06T05:00:00Z","v":2985499,"vw":27.579806},{"c":26.98,"h":27.51,"l":26.855,"n":27819,"o":27.4,"t":"2025-01-07T05:00:00Z","v":2548835,"vw":26.987907},{"c":27.11,"h":27.13,"l":26.665,"n":27665,"o":26.96,"t":"2025-01-08T05:00:00Z","v":3369274,"vw":27.016237},{"c":26.9,"h":27.04,"l":26.68,"n":31636,"o":26.83,"t":"2025-01-10T05:00:00Z","v":3139034,"vw":26.865395},{"c":26.85,"h":26.905,"l":26.545,"n":25172,"o":26.77,"t":"2025-01-13T05:00:00Z","v":2313213,"vw":26.810708},{"c":27.14,"h":27.18,"l":26.925,"n":33383,"o":27.03,"t":"2025-01-14T05:00:00Z","v":3341059,"vw":27.071174},{"c":27.57,"h":27.675,"l":27.2,"n":31525,"o":27.54,"t":"2025-01-15T05:00:00Z","v":3028803,"vw":27.505257},{"c":27.32,"h":27.69,"l":27.235,"n":25136,"o":27.69,"t":"2025-01-16T05:00:00Z","v":2003256,"vw":27.365366},{"c":27.52,"h":27.71,"l":27.41,"n":24847,"o":27.68,"t":"2025-01-17T05:00:00Z","v":3125131,"vw":27.531154},{"c":27.32,"h":27.75,"l":27.29,"n":25513,"o":27.55,"t":"2025-01-21T05:00:00Z","v":2499502,"vw":27.416875},{"c":27.48,"h":27.52,"l":26.9609,"n":31298,"o":27.23,"t":"2025-01-22T05:00:00Z","v":3669338,"vw":27.387266},{"c":27.49,"h":27.661,"l":27.3,"n":27594,"o":27.34,"t":"2025-01-23T05:00:00Z","v":2791462,"vw":27.474074},{"c":27.44,"h":27.74,"l":27.3,"n":21071,"o":27.43,"t":"2025-01-24T05:00:00Z","v":1936518,"vw":27.541226},{"c":27.49,"h":27.655,"l":27.23,"n":31639,"o":27.32,"t":"2025-01-27T05:00:00Z","v":2326387,"vw":27.456979},{"c":27.8,"h":28.07,"l":27.49,"n":34343,"o":27.56,"t":"2025-01-28T05:00:00Z","v":3080878,"vw":27.780587},{"c":27.63,"h":27.89,"l":27.34,"n":27075,"o":27.75,"t":"2025-01-29T05:00:00Z","v":2607488,"vw":27.597551},{"c":27.89,"h":28.355,"l":27.64,"n":51579,"o":27.67,"t":"2025-01-30T05:00:00Z","v":5563580,"vw":28.038954},{"c":26.91,"h":27.38,"l":25.69,"n":59295,"o":26.614,"t":"2025-01-31T05:00:00Z","v":6327367,"vw":26.902376},{"c":27,"h":27.245,"l":26.42,"n":47247,"o":26.65,"t":"2025-02-03T05:00:00Z","v":4719537,"vw":26.971395},{"c":27.04,"h":27.32,"l":26.505,"n":46420,"o":27.21,"t":"2025-02-04T05:00:00Z","v":5104698,"vw":26.978256},{"c":27.51,"h":27.5375,"l":26.92,"n":34388,"o":27.19,"t":"2025-02-05T05:00:00Z","v":3207088,"vw":27.406202},{"c":27.72,"h":27.87,"l":27.455,"n":33412,"o":27.68,"t":"2025-02-06T05:00:00Z","v":5198464,"vw":27.669891},{"c":27.63,"h":27.92,"l":27.47,"n":28754,"o":27.81,"t":"2025-02-07T05:00:00Z","v":2315062,"vw":27.620837},{"c":28.12,"h":28.395,"l":27.6,"n":35459,"o":27.85,"t":"2025-02-10T05:00:00Z","v":3699041,"vw":28.141849},{"c":27.85,"h":28.18,"l":27.73,"n":28352,"o":28.07,"t":"2025-02-11T05:00:00Z","v":2768760,"vw":27.892563},{"c":27.43,"h":27.71,"l":27.03,"n":28868,"o":27.53,"t":"2025-02-12T05:00:00Z","v":3018557,"vw":27.383763},{"c":28.02,"h":28.05,"l":27.29,"n":25188,"o":27.57,"t":"2025-02-13T05:00:00Z","v":2748865,"vw":27.853971},{"c":27.72,"h":28.085,"l":27.665,"n":21923,"o":28.05,"t":"2025-02-14T05:00:00Z","v":2584350,"vw":27.783955},{"c":27.62,"h":27.915,"l":27.445,"n":31614,"o":27.74,"t":"2025-02-18T05:00:00Z","v":3123764,"vw":27.637911},{"c":27.5,"h":27.57,"l":27.11,"n":25587,"o":27.55,"t":"2025-02-19T05:00:00Z","v":2290797,"vw":27.408993},{"c":27.32,"h":27.46,"l":26.88,"n":29680,"o":27.41,"t":"2025-02-20T05:00:00Z","v":2369499,"vw":27.205751},{"c":27.05,"h":27.44,"l":26.915,"n":37243,"o":27.33,"t":"2025-02-21T05:00:00Z","v":3472971,"vw":27.107433},{"c":27.35,"h":27.54,"l":26.875,"n":34133,"o":27.33,"t":"2025-02-24T05:00:00Z","v":3130141,"vw":27.317501},{"c":27.55,"h":27.72,"l":27.095,"n":38635,"o":27.32,"t":"2025-02-25T05:00:00Z","v":3411066,"vw":27.539602},{"c":27.49,"h":27.78,"l":27.2,"n":34411,"o":27.5,"t":"2025-02-26T05:00:00Z","v":4205581,"vw":27.518343},{"c":27.28,"h":27.69,"l":27.25,"n":31410,"o":27.45,"t":"2025-02-27T05:00:00Z","v":2569275,"vw":27.411775},{"c":27.33,"h":27.5,"l":26.92,"n":40332,"o":27.31,"t":"2025-02-28T05:00:00Z","v":6331418,"vw":27.269723},{"c":27.64,"h":28.24,"l":27.415,"n":43570,"o":27.68,"t":"2025-03-03T05:00:00Z","v":3846541,"vw":27.784672},{"c":27.26,"h":27.725,"l":26.965,"n":43680,"o":27.63,"t":"2025-03-04T05:00:00Z","v":3574404,"vw":27.31298},{"c":27.55,"h":27.75,"l":27.02,"n":34115,"o":27.08,"t":"2025-03-05T05:00:00Z","v":4147318,"vw":27.47158},{"c":27.33,"h":27.66,"l":27.14,"n":32445,"o":27.32,"t":"2025-03-06T05:00:00Z","v":3098558,"vw":27.361263},{"c":28.21,"h":28.28,"l":27.155,"n":49882,"o":27.22,"t":"2025-03-07T05:00:00Z","v":4924428,"vw":27.910116},{"c":27.69,"h":28.8,"l":27.64,"n":64239,"o":28.04,"t":"2025-03-10T04:00:00Z","v":5764189,"vw":28.013204},{"c":27.05,"h":27.72,"l":27.03,"n":54661,"o":27.53,"t":"2025-03-11T04:00:00Z","v":5488117,"vw":27.225965},{"c":26.7,"h":27.4,"l":26.405,"n":42510,"o":27.4,"t":"2025-03-12T04:00:00Z","v":3613226,"vw":26.683452},{"c":26.33,"h":26.995,"l":26.29,"n":49667,"o":26.57,"t":"2025-03-13T04:00:00Z","v":4844416,"vw":26.521495},{"c":27.03,"h":27.26,"l":26.47,"n":45488,"o":26.54,"t":"2025-03-14T04:00:00Z","v":3572015,"vw":26.991448},{"c":27.85,"h":28.08,"l":27.145,"n":39204,"o":27.18,"t":"2025-03-17T04:00:00Z","v":3194036,"vw":27.846553},{"c":27.8,"h":27.855,"l":27.39,"n":30628,"o":27.72,"t":"2025-03-18T04:00:00Z","v":2966929,"vw":27.704555},{"c":27.9,"h":28.065,"l":27.755,"n":27881,"o":27.77,"t":"2025-03-19T04:00:00Z","v":2970549,"vw":27.9192},{"c":27.56,"h":27.96,"l":27.51,"n":35877,"o":27.61,"t":"2025-03-20T04:00:00Z","v":4782531,"vw":27.634504},{"c":27.18,"h":27.46,"l":26.78,"n":46262,"o":27.41,"t":"2025-03-21T04:00:00Z","v":19989552,"vw":27.176923},{"c":27.62,"h":27.775,"l":27.33,"n":37163,"o":27.4,"t":"2025-03-24T04:00:00Z","v":4858792,"vw":27.614405},{"c":27.66,"h":28,"l":27.57,"n":30540,"o":27.62,"t":"2025-03-25T04:00:00Z","v":3283636,"vw":27.741683},{"c":27.53,"h":27.76,"l":27.335,"n":33145,"o":27.64,"t":"2025-03-26T04:00:00Z","v":3742449,"vw":27.516771},{"c":27.35,"h":27.615,"l":27.21,"n":31304,"o":27.54,"t":"2025-03-27T04:00:00Z","v":3072128,"vw":27.371479},{"c":26.43,"h":27.28,"l":26.345,"n":33043,"o":27.24,"t":"2025-03-28T04:00:00Z","v":2433557,"vw":26.525699},{"c":26.54,"h":26.615,"l":25.93,"n":45979,"o":26.29,"t":"2025-03-31T04:00:00Z","v":4619533,"vw":26.434615},{"c":26.74,"h":26.77,"l":26.04,"n":44168,"o":26.42,"t":"2025-04-01T04:00:00Z","v":3155829,"vw":26.57077},{"c":27.01,"h":27.19,"l":26.15,"n":33319,"o":26.47,"t":"2025-04-02T04:00:00Z","v":3477106,"vw":26.975978},{"c":26,"h":26.54,"l":25.85,"n":69229,"o":26.27,"t":"2025-04-03T04:00:00Z","v":5701985,"vw":26.1302},{"c":23.78,"h":25.25,"l":23.71,"n":56307,"o":24.99,"t":"2025-04-04T04:00:00Z","v":5276283,"vw":24.111083},{"c":23.71,"h":24.63,"l":22.74,"n":64034,"o":23.24,"t":"2025-04-07T04:00:00Z","v":6484707,"vw":23.638888},{"c":23.5,"h":24.73,"l":22.965,"n":57554,"o":24.44,"t":"2025-04-08T04:00:00Z","v":5348283,"vw":23.816028},{"c":25.41,"h":25.59,"l":23.2028,"n":64290,"o":23.31,"t":"2025-04-09T04:00:00Z","v":6023478,"vw":24.685096},{"c":24.26,"h":25.03,"l":23.67,"n":58567,"o":24.81,"t":"2025-04-10T04:00:00Z","v":5343791,"vw":24.256258},{"c":24.41,"h":24.49,"l":23.74,"n":45684,"o":24.26,"t":"2025-04-11T04:00:00Z","v":3988916,"vw":24.218822},{"c":24.65,"h":24.95,"l":24.27,"n":39615,"o":24.76,"t":"2025-04-14T04:00:00Z","v":3817194,"vw":24.620902},{"c":24.78,"h":24.96,"l":24.57,"n":27018,"o":24.65,"t":"2025-04-15T04:00:00Z","v":2924837,"vw":24.77856},{"c":24.3,"h":24.845,"l":24.1701,"n":34290,"o":24.66,"t":"2025-04-16T04:00:00Z","v":3037032,"vw":24.412693},{"c":24.45,"h":24.58,"l":24.23,"n":27268,"o":24.58,"t":"2025-04-17T04:00:00Z","v":3082475,"vw":24.434683},{"c":23.56,"h":24.29,"l":23.32,"n":34212,"o":24.29,"t":"2025-04-21T04:00:00Z","v":3006616,"vw":23.650554},{"c":24.24,"h":24.315,"l":23.75,"n":34561,"o":23.88,"t":"2025-04-22T04:00:00Z","v":3906040,"vw":24.145978},{"c":24.58,"h":25.18,"l":24.455,"n":32807,"o":24.77,"t":"2025-04-23T04:00:00Z","v":3319912,"vw":24.640737},{"c":25.06,"h":25.17,"l":24.55,"n":27853,"o":24.55,"t":"2025-04-24T04:00:00Z","v":2809346,"vw":25.035382},{"c":25.26,"h":25.32,"l":25,"n":30892,"o":25,"t":"2025-04-25T04:00:00Z","v":2608539,"vw":25.227321},{"c":25.52,"h":25.75,"l":25.23,"n":38674,"o":25.48,"t":"2025-04-28T04:00:00Z","v":3754664,"vw":25.52641},{"c":25.67,"h":25.765,"l":25.34,"n":28970,"o":25.43,"t":"2025-04-29T04:00:00Z","v":2235253,"vw":25.642111},{"c":25.87,"h":25.95,"l":25.17,"n":38773,"o":25.47,"t":"2025-04-30T04:00:00Z","v":6518494,"vw":25.784368},{"c":25.6,"h":26.05,"l":25.57,"n":33961,"o":25.9,"t":"2025-05-01T04:00:00Z","v":2987287,"vw":25.740828},{"c":25.93,"h":26,"l":25.61,"n":32574,"o":25.93,"t":"2025-05-02T04:00:00Z","v":2719486,"vw":25.897972},{"c":25.77,"h":25.965,"l":25.435,"n":41699,"o":25.65,"t":"2025-05-05T04:00:00Z","v":3736475,"vw":25.800693},{"c":25.72,"h":26.01,"l":25.37,"n":43334,"o":25.41,"t":"2025-05-06T04:00:00Z","v":4963151,"vw":25.731068},{"c":27.84,"h":28.45,"l":26.2,"n":95026,"o":26.99,"t":"2025-05-07T04:00:00Z","v":8758963,"vw":27.878101},{"c":28.4,"h":28.61,"l":27.63,"n":53281,"o":27.785,"t":"2025-05-08T04:00:00Z","v":5555453,"vw":28.342978},{"c":28.91,"h":29.115,"l":28.41,"n":53085,"o":28.45,"t":"2025-05-09T04:00:00Z","v":4991115,"vw":28.854478},{"c":29.06,"h":29.8,"l":28.805,"n":45387,"o":29.69,"t":"2025-05-12T04:00:00Z","v":4545486,"vw":29.08132},{"c":29.1,"h":29.49,"l":28.96,"n":44350,"o":29,"t":"2025-05-13T04:00:00Z","v":4991073,"vw":29.229101},{"c":28.6,"h":29.02,"l":28.505,"n":51293,"o":28.94,"t":"2025-05-14T04:00:00Z","v":5686560,"vw":28.677882},{"c":28.97,"h":29.06,"l":28.63,"n":35952,"o":28.66,"t":"2025-05-15T04:00:00Z","v":3383081,"vw":28.920613},{"c":28.81,"h":28.89,"l":28.51,"n":39747,"o":28.79,"t":"2025-05-16T04:00:00Z","v":3807686,"vw":28.788638},{"c":28.49,"h":28.685,"l":28.2601,"n":28552,"o":28.38,"t":"2025-05-19T04:00:00Z","v":2840611,"vw":28.520878},{"c":28.41,"h":28.52,"l":28.26,"n":33272,"o":28.32,"t":"2025-05-20T04:00:00Z","v":4590594,"vw":28.392088},{"c":27.6,"h":28.3,"l":27.58,"n":53965,"o":28.14,"t":"2025-05-21T04:00:00Z","v":7071570,"vw":27.824654},{"c":27.76,"h":27.94,"l":27.43,"n":45249,"o":27.61,"t":"2025-05-22T04:00:00Z","v":5957552,"vw":27.747407},{"c":27.59,"h":27.7754,"l":27.205,"n":43747,"o":27.36,"t":"2025-05-23T04:00:00Z","v":4625733,"vw":27.558386},{"c":28.17,"h":28.27,"l":27.8,"n":49183,"o":27.93,"t":"2025-05-27T04:00:00Z","v":10832043,"vw":28.059566},{"c":28.06,"h":28.305,"l":27.99,"n":38436,"o":28.225,"t":"2025-05-28T04:00:00Z","v":4554744,"vw":28.129138},{"c":28,"h":28.16,"l":27.78,"n":42568,"o":28.12,"t":"2025-05-29T04:00:00Z","v":4494380,"vw":27.975159},{"c":28.48,"h":28.525,"l":27.96,"n":41682,"o":28.06,"t":"2025-05-30T04:00:00Z","v":13018100,"vw":28.34041},{"c":28.36,"h":28.38,"l":27.93,"n":38427,"o":28.25,"t":"2025-06-02T04:00:00Z","v":3846162,"vw":28.233596},{"c":28.84,"h":28.88,"l":28.07,"n":50059,"o":28.07,"t":"2025-06-03T04:00:00Z","v":5081291,"vw":28.685735},{"c":29.09,"h":29.13,"l":28.8325,"n":38752,"o":28.9,"t":"2025-06-04T04:00:00Z","v":4584548,"vw":29.027499},{"c":29.13,"h":29.545,"l":29.015,"n":42033,"o":29.1,"t":"2025-06-05T04:00:00Z","v":5016772,"vw":29.230586},{"c":29.33,"h":29.405,"l":29.075,"n":28655,"o":29.27,"t":"2025-06-06T04:00:00Z","v":2659019,"vw":29.266941},{"c":29.33,"h":29.52,"l":29.21,"n":34205,"o":29.45,"t":"2025-06-09T04:00:00Z","v":2981522,"vw":29.381536},{"c":29.53,"h":29.595,"l":29.18,"n":33751,"o":29.3,"t":"2025-06-10T04:00:00Z","v":3799001,"vw":29.477354},{"c":29.44,"h":29.7,"l":29.26,"n":46738,"o":29.52,"t":"2025-06-11T04:00:00Z","v":5866794,"vw":29.487023},{"c":30.27,"h":30.44,"l":29.425,"n":52752,"o":29.47,"t":"2025-06-12T04:00:00Z","v":6178564,"vw":30.168265},{"c":29.78,"h":30.205,"l":29.63,"n":42918,"o":30.01,"t":"2025-06-13T04:00:00Z","v":4819984,"vw":29.851988},{"c":30.02,"h":30.29,"l":29.75,"n":39381,"o":29.84,"t":"2025-06-16T04:00:00Z","v":4271331,"vw":30.045973},{"c":29.77,"h":30.125,"l":29.6102,"n":39587,"o":29.88,"t":"2025-06-17T04:00:00Z","v":4643496,"vw":29.828325},{"c":29.36,"h":29.905,"l":29.34,"n":40461,"o":29.82,"t":"2025-06-18T04:00:00Z","v":3885586,"vw":29.492338},{"c":29.03,"h":29.63,"l":28.9,"n":42351,"o":29.56,"t":"2025-06-20T04:00:00Z","v":12971358,"vw":29.07156},{"c":28.81,"h":29.07,"l":28.46,"n":40775,"o":29.05,"t":"2025-06-23T04:00:00Z","v":4153765,"vw":28.807379},{"c":29.37,"h":29.4,"l":28.68,"n":41829,"o":28.93,"t":"2025-06-24T04:00:00Z","v":4443969,"vw":29.233603},{"c":29.08,"h":29.529,"l":29.0201,"n":39389,"o":29.32,"t":"2025-06-25T04:00:00Z","v":4597069,"vw":29.198816},{"c":29.45,"h":29.555,"l":29.14,"n":31693,"o":29.23,"t":"2025-06-26T04:00:00Z","v":3376748,"vw":29.373481},{"c":29.28,"h":29.56,"l":28.945,"n":43322,"o":29.45,"t":"2025-06-27T04:00:00Z","v":8484263,"vw":29.289543},{"c":29.4,"h":29.495,"l":29.07,"n":34419,"o":29.495,"t":"2025-06-30T04:00:00Z","v":3699512,"vw":29.381861},{"c":29.8,"h":29.9,"l":29.38,"n":34530,"o":29.47,"t":"2025-07-01T04:00:00Z","v":2931760,"vw":29.74726},{"c":29.81,"h":29.82,"l":29.38,"n":28683,"o":29.78,"t":"2025-07-02T04:00:00Z","v":2539823,"vw":29.715899},{"c":30.49,"h":30.73,"l":29.85,"n":29714,"o":29.91,"t":"2025-07-03T04:00:00Z","v":2910040,"vw":30.524524},{"c":30.1,"h":30.595,"l":30.055,"n":45649,"o":30.41,"t":"2025-07-07T04:00:00Z","v":5002088,"vw":30.215913},{"c":29.94,"h":30.098,"l":29.78,"n":26473,"o":30.07,"t":"2025-07-08T04:00:00Z","v":3005445,"vw":29.935331},{"c":30.16,"h":30.185,"l":29.72,"n":30319,"o":30.01,"t":"2025-07-09T04:00:00Z","v":2991314,"vw":30.04322},{"c":29.68,"h":30.11,"l":29.62,"n":29825,"o":30.11,"t":"2025-07-10T04:00:00Z","v":2522225,"vw":29.801799},{"c":28.69,"h":29.555,"l":28.645,"n":28145,"o":29.51,"t":"2025-07-11T04:00:00Z","v":2745899,"vw":28.857264},{"c":29.8,"h":29.86,"l":29.0903,"n":41695,"o":29.29,"t":"2025-07-14T04:00:00Z","v":3817158,"vw":29.666776},{"c":29.91,"h":30.135,"l":29.74,"n":36527,"o":29.81,"t":"2025-07-15T04:00:00Z","v":4047824,"vw":29.922164},{"c":30.02,"h":30.1347,"l":29.64,"n":27240,"o":30.1,"t":"2025-07-16T04:00:00Z","v":2608659,"vw":29.973332},{"c":30.14,"h":30.2,"l":29.715,"n":37483,"o":30.04,"t":"2025-07-17T04:00:00Z","v":3767056,"vw":30.029616},{"c":30.27,"h":30.36,"l":30.065,"n":31462,"o":30.21,"t":"2025-07-18T04:00:00Z","v":3742508,"vw":30.260261},{"c":30.29,"h":30.555,"l":30.12,"n":28592,"o":30.3,"t":"2025-07-21T04:00:00Z","v":2816713,"vw":30.365038},{"c":30.52,"h":30.61,"l":30.27,"n":30820,"o":30.445,"t":"2025-07-22T04:00:00Z","v":2915813,"vw":30.486788},{"c":30.68,"h":30.82,"l":30.375,"n":30548,"o":30.66,"t":"2025-07-23T04:00:00Z","v":2635280,"vw":30.672659},{"c":30.52,"h":30.71,"l":30.465,"n":28818,"o":30.57,"t":"2025-07-24T04:00:00Z","v":2631675,"vw":30.548393},{"c":30.61,"h":30.74,"l":30.39,"n":24499,"o":30.57,"t":"2025-07-25T04:00:00Z","v":1918417,"vw":30.60304},{"c":30.52,"h":30.705,"l":30.34,"n":24509,"o":30.65,"t":"2025-07-28T04:00:00Z","v":2212840,"vw":30.519293},{"c":30.27,"h":30.735,"l":30.09,"n":26839,"o":30.68,"t":"2025-07-29T04:00:00Z","v":2600148,"vw":30.357515},{"c":29.84,"h":30.43,"l":29.7,"n":32876,"o":30.43,"t":"2025-07-30T04:00:00Z","v":2711683,"vw":29.958615},{"c":29.49,"h":29.98,"l":29.38,"n":33463,"o":29.98,"t":"2025-07-31T04:00:00Z","v":3112756,"vw":29.583502},{"c":28.79,"h":29.395,"l":28.67,"n":47972,"o":29.36,"t":"2025-08-01T04:00:00Z","v":3610332,"vw":28.882022},{"c":28.98,"h":29.245,"l":28.805,"n":32052,"o":28.82,"t":"2025-08-04T04:00:00Z","v":3196961,"vw":29.034178},{"c":28.58,"h":29.2,"l":28.54,"n":39799,"o":29.13,"t":"2025-08-05T04:00:00Z","v":3613226,"vw":28.685517},{"c":28.69,"h":28.94,"l":28.475,"n":36986,"o":28.79,"t":"2025-08-06T04:00:00Z","v":3741681,"vw":28.668248},{"c":28.27,"h":28.93,"l":27.73,"n":58128,"o":28.86,"t":"2025-08-07T04:00:00Z","v":6484132,"vw":28.131549},{"c":30.45,"h":31.55,"l":29.305,"n":107919,"o":29.675,"t":"2025-08-08T04:00:00Z","v":10080057,"vw":30.790261},{"c":30.77,"h":31.235,"l":30.27,"n":57461,"o":30.55,"t":"2025-08-11T04:00:00Z","v":5057498,"vw":30.863591},{"c":31.85,"h":31.875,"l":30.67,"n":52261,"o":30.67,"t":"2025-08-12T04:00:00Z","v":5031763,"vw":31.601032},{"c":32.16,"h":32.215,"l":31.85,"n":47858,"o":31.91,"t":"2025-08-13T04:00:00Z","v":5408275,"vw":32.060407},{"c":31.51,"h":32.09,"l":31.485,"n":40076,"o":32.09,"t":"2025-08-14T04:00:00Z","v":3557804,"vw":31.655591},{"c":31.47,"h":31.63,"l":31.195,"n":30178,"o":31.58,"t":"2025-08-15T04:00:00Z","v":3274750,"vw":31.480726},{"c":31.37,"h":31.465,"l":31.18,"n":28071,"o":31.42,"t":"2025-08-18T04:00:00Z","v":2436462,"vw":31.354208},{"c":31.5,"h":31.64,"l":31.245,"n":37498,"o":31.39,"t":"2025-08-19T04:00:00Z","v":4264399,"vw":31.453344},{"c":31.44,"h":31.59,"l":31.26,"n":34951,"o":31.5,"t":"2025-08-20T04:00:00Z","v":3222519,"vw":31.411609},{"c":31.19,"h":31.4,"l":31.155,"n":34052,"o":31.27,"t":"2025-08-21T04:00:00Z","v":3248746,"vw":31.255025},{"c":31.58,"h":31.88,"l":31.24,"n":35277,"o":31.3,"t":"2025-08-22T04:00:00Z","v":3609174,"vw":31.628513},{"c":31.13,"h":31.565,"l":31.11,"n":28701,"o":31.565,"t":"2025-08-25T04:00:00Z","v":3356016,"vw":31.257187},{"c":30.77,"h":31.125,"l":30.5,"n":33790,"o":31.04,"t":"2025-08-26T04:00:00Z","v":5737377,"vw":30.831912},{"c":30.74,"h":30.86,"l":30.59,"n":34311,"o":30.77,"t":"2025-08-27T04:00:00Z","v":3858698,"vw":30.733218},{"c":30.21,"h":30.93,"l":30.19,"n":34157,"o":30.93,"t":"2025-08-28T04:00:00Z","v":3938135,"vw":30.308346},{"c":30.2,"h":30.26,"l":30,"n":36415,"o":30.14,"t":"2025-08-29T04:00:00Z","v":4823950,"vw":30.16352},{"c":29.5,"h":29.9,"l":29.165,"n":34757,"o":29.84,"t":"2025-09-02T04:00:00Z","v":4106203,"vw":29.495735},{"c":29.66,"h":29.68,"l":29.1419,"n":34204,"o":29.39,"t":"2025-09-03T04:00:00Z","v":4382500,"vw":29.520305},{"c":29.53,"h":29.65,"l":29.28,"n":36078,"o":29.65,"t":"2025-09-04T04:00:00Z","v":2872611,"vw":29.491392},{"c":29.5,"h":29.8219,"l":29.28,"n":28037,"o":29.73,"t":"2025-09-05T04:00:00Z","v":2446741,"vw":29.485933},{"c":29.91,"h":29.935,"l":29.41,"n":43253,"o":29.595,"t":"2025-09-08T04:00:00Z","v":2636282,"vw":29.79275},{"c":29.47,"h":30.2399,"l":29.41,"n":34805,"o":30.17,"t":"2025-09-09T04:00:00Z","v":3005469,"vw":29.630154},{"c":29.25,"h":29.88,"l":29.23,"n":41097,"o":29.55,"t":"2025-09-10T04:00:00Z","v":3869169,"vw":29.447458},{"c":29.67,"h":29.715,"l":29.22,"n":33254,"o":29.37,"t":"2025-09-11T04:00:00Z","v":3262280,"vw":29.590507},{"c":29.14,"h":29.65,"l":29.12,"n":31144,"o":29.62,"t":"2025-09-12T04:00:00Z","v":2865837,"vw":29.249079},{"c":28.76,"h":29.15,"l":28.69,"n":34712,"o":29.07,"t":"2025-09-15T04:00:00Z","v":3165242,"vw":28.800768},{"c":28.6,"h":28.865,"l":28.48,"n":36326,"o":28.78,"t":"2025-09-16T04:00:00Z","v":3207530,"vw":28.611283},{"c":28.66,"h":28.99,"l":28.5401,"n":35308,"o":28.73,"t":"2025-09-17T04:00:00Z","v":3018901,"vw":28.723733},{"c":28.86,"h":28.955,"l":28.6,"n":35553,"o":28.65,"t":"2025-09-18T04:00:00Z","v":3345952,"vw":28.852119},{"c":28.99,"h":29.25,"l":28.74,"n":34540,"o":29.08,"t":"2025-09-19T04:00:00Z","v":9551747,"vw":29.017804},{"c":28.84,"h":28.9,"l":28.565,"n":30790,"o":28.73,"t":"2025-09-22T04:00:00Z","v":2914912,"vw":28.775349},{"c":28.95,"h":29.02,"l":28.7607,"n":28980,"o":28.92,"t":"2025-09-23T04:00:00Z","v":2237332,"vw":28.924513},{"c":29.09,"h":29.22,"l":28.86,"n":32855,"o":28.98,"t":"2025-09-24T04:00:00Z","v":4060013,"vw":29.008154},{"c":28.495,"h":28.94,"l":28.42,"n":34555,"o":28.94,"t":"2025-09-25T04:00:00Z","v":3245006,"vw":28.532966},{"c":28.8,"h":28.825,"l":28.465,"n":30309,"o":28.57,"t":"2025-09-26T04:00:00Z","v":2532616,"vw":28.732465},{"c":28.79,"h":28.988,"l":28.715,"n":26667,"o":28.97,"t":"2025-09-29T04:00:00Z","v":2422448,"vw":28.806707},{"c":28.39,"h":28.93,"l":27.8,"n":45590,"o":28.81,"t":"2025-09-30T04:00:00Z","v":5521162,"vw":28.323024},{"c":28.12,"h":28.47,"l":27.935,"n":32671,"o":28.32,"t":"2025-10-01T04:00:00Z","v":2905389,"vw":28.151718},{"c":28.08,"h":28.235,"l":27.82,"n":29654,"o":28.13,"t":"2025-10-02T04:00:00Z","v":2374450,"vw":28.048493},{"c":27.82,"h":28.18,"l":27.67,"n":30559,"o":28.06,"t":"2025-10-03T04:00:00Z","v":3117341,"vw":27.854751},{"c":27.75,"h":27.95,"l":27.66,"n":36690,"o":27.91,"t":"2025-10-06T04:00:00Z","v":3053385,"vw":27.758293},{"c":27.3,"h":27.92,"l":27.16,"n":37061,"o":27.8,"t":"2025-10-07T04:00:00Z","v":3240263,"vw":27.318352},{"c":27.24,"h":27.565,"l":27.185,"n":27653,"o":27.32,"t":"2025-10-08T04:00:00Z","v":2331659,"vw":27.328986},{"c":27.04,"h":27.33,"l":26.905,"n":38627,"o":27.23,"t":"2025-10-09T04:00:00Z","v":3004859,"vw":27.018794},{"c":26.52,"h":27.28,"l":26.42,"n":40478,"o":27.13,"t":"2025-10-10T04:00:00Z","v":3880750,"vw":26.638094},{"c":26.7,"h":26.845,"l":26.48,"n":31268,"o":26.502,"t":"2025-10-13T04:00:00Z","v":2695055,"vw":26.708582},{"c":26.83,"h":27,"l":26.38,"n":33764,"o":26.6,"t":"2025-10-14T04:00:00Z","v":3057019,"vw":26.77197},{"c":27.04,"h":27.175,"l":26.86,"n":31416,"o":26.96,"t":"2025-10-15T04:00:00Z","v":3152433,"vw":27.032365},{"c":26.47,"h":27.23,"l":26.36,"n":36426,"o":27.14,"t":"2025-10-16T04:00:00Z","v":3271494,"vw":26.532141},{"c":26.52,"h":26.62,"l":26.315,"n":29453,"o":26.4,"t":"2025-10-17T04:00:00Z","v":3140834,"vw":26.507314},{"c":26.7,"h":26.885,"l":26.54,"n":25271,"o":26.61,"t":"2025-10-20T04:00:00Z","v":2746818,"vw":26.752131},{"c":27.36,"h":27.43,"l":26.56,"n":29992,"o":26.61,"t":"2025-10-21T04:00:00Z","v":3335885,"vw":27.195375},{"c":27.21,"h":27.335,"l":27.04,"n":29980,"o":27.3,"t":"2025-10-22T04:00:00Z","v":2493613,"vw":27.208814},{"c":27.19,"h":27.32,"l":26.965,"n":34248,"o":27.29,"t":"2025-10-23T04:00:00Z","v":3072422,"vw":27.174537},{"c":27.22,"h":27.54,"l":27.2,"n":22675,"o":27.35,"t":"2025-10-24T04:00:00Z","v":2166414,"vw":27.272307},{"c":26.84,"h":27.365,"l":26.58,"n":40395,"o":26.96,"t":"2025-10-27T04:00:00Z","v":4657180,"vw":26.844451},{"c":26.71,"h":26.925,"l":26.66,"n":34782,"o":26.88,"t":"2025-10-28T04:00:00Z","v":3745117,"vw":26.76345},{"c":25.85,"h":26.53,"l":25.78,"n":36920,"o":26.49,"t":"2025-10-29T04:00:00Z","v":3787744,"vw":26.071846},{"c":26.09,"h":26.29,"l":25.79,"n":53763,"o":25.86,"t":"2025-10-30T04:00:00Z","v":6017805,"vw":26.113923},{"c":26.36,"h":26.435,"l":25.79,"n":35725,"o":25.97,"t":"2025-10-31T04:00:00Z","v":4077582,"vw":26.225272},{"c":26.28,"h":26.46,"l":25.97,"n":29870,"o":26.38,"t":"2025-11-03T05:00:00Z","v":3489486,"vw":26.261062},{"c":25.87,"h":26.25,"l":25.81,"n":33121,"o":26.22,"t":"2025-11-04T05:00:00Z","v":3649625,"vw":25.950879},{"c":25.84,"h":26.12,"l":25.59,"n":40310,"o":25.94,"t":"2025-11-05T05:00:00Z","v":3832861,"vw":25.796066},{"c":25.45,"h":25.96,"l":25.28,"n":57124,"o":25.86,"t":"2025-11-06T05:00:00Z","v":6615587,"vw":25.467438},{"c":25.77,"h":25.86,"l":24.35,"n":79232,"o":24.77,"t":"2025-11-07T05:00:00Z","v":9249470,"vw":25.462909},{"c":26.35,"h":26.6,"l":25.74,"n":62852,"o":25.84,"t":"2025-11-10T05:00:00Z","v":6771676,"vw":26.282854},{"c":27.14,"h":27.245,"l":26.19,"n":61880,"o":26.365,"t":"2025-11-11T05:00:00Z","v":7970495,"vw":27.025216},{"c":27,"h":27.285,"l":26.835,"n":60997,"o":27.11,"t":"2025-11-12T05:00:00Z","v":6530942,"vw":27.078349},{"c":26.72,"h":27.18,"l":26.685,"n":56560,"o":27,"t":"2025-11-13T05:00:00Z","v":6690877,"vw":26.808399},{"c":26.7,"h":26.825,"l":26.47,"n":47886,"o":26.66,"t":"2025-11-14T05:00:00Z","v":5083905,"vw":26.707126},{"c":26.14,"h":26.82,"l":26.115,"n":52089,"o":26.695,"t":"2025-11-17T05:00:00Z","v":5772872,"vw":26.401853},{"c":26.34,"h":26.485,"l":25.915,"n":52752,"o":26.1,"t":"2025-11-18T05:00:00Z","v":5921682,"vw":26.300516},{"c":26.06,"h":26.35,"l":25.7,"n":54691,"o":26.32,"t":"2025-11-19T05:00:00Z","v":5904926,"vw":26.065494},{"c":26.06,"h":26.39,"l":25.875,"n":60754,"o":26.26,"t":"2025-11-20T05:00:00Z","v":6007038,"vw":26.119462},{"c":26.54,"h":26.895,"l":26.11,"n":59420,"o":26.13,"t":"2025-11-21T05:00:00Z","v":6140262,"vw":26.572603},{"c":26.15,"h":26.65,"l":26.12,"n":46269,"o":26.5,"t":"2025-11-24T05:00:00Z","v":6358876,"vw":26.315413},{"c":26.68,"h":26.82,"l":26.1725,"n":36375,"o":26.26,"t":"2025-11-25T05:00:00Z","v":3480823,"vw":26.629712},{"c":26.24,"h":26.7,"l":26.19,"n":29756,"o":26.7,"t":"2025-11-26T05:00:00Z","v":2932543,"vw":26.324516},{"c":26.37,"h":26.53,"l":26.24,"n":18661,"o":26.34,"t":"2025-11-28T05:00:00Z","v":1841018,"vw":26.404181},{"c":26.28,"h":26.4,"l":25.965,"n":35104,"o":26.17,"t":"2025-12-01T05:00:00Z","v":3806493,"vw":26.267889},{"c":26.25,"h":26.42,"l":26.06,"n":32892,"o":26.42,"t":"2025-12-02T05:00:00Z","v":3438652,"vw":26.241157},{"c":27.19,"h":27.22,"l":26.16,"n":37304,"o":26.16,"t":"2025-12-03T05:00:00Z","v":3503222,"vw":26.985593},{"c":27.06,"h":27.3,"l":26.8,"n":33976,"o":27.2,"t":"2025-12-04T05:00:00Z","v":3718202,"vw":26.985946},{"c":27.09,"h":27.37,"l":26.965,"n":36446,"o":27.09,"t":"2025-12-05T05:00:00Z","v":4040479,"vw":27.13666},{"c":26.84,"h":27.15,"l":26.78,"n":40400,"o":27.11,"t":"2025-12-08T05:00:00Z","v":3611681,"vw":26.8632},{"c":27.14,"h":27.24,"l":26.71,"n":31528,"o":26.75,"t":"2025-12-09T05:00:00Z","v":2766521,"vw":27.087292},{"c":27.53,"h":27.59,"l":26.92,"n":48182,"o":27.09,"t":"2025-12-10T05:00:00Z","v":5097597,"vw":27.321813},{"c":27.78,"h":27.875,"l":27.46,"n":43262,"o":27.52,"t":"2025-12-11T05:00:00Z","v":3913275,"vw":27.749648},{"c":27.67,"h":28.11,"l":27.495,"n":39994,"o":27.79,"t":"2025-12-12T05:00:00Z","v":3723130,"vw":27.73342},{"c":27.49,"h":27.91,"l":27.375,"n":47897,"o":27.79,"t":"2025-12-15T05:00:00Z","v":5846188,"vw":27.536602},{"c":27.38,"h":27.81,"l":27.13,"n":42235,"o":27.51,"t":"2025-12-16T05:00:00Z","v":5021277,"vw":27.411309},{"c":27.895,"h":27.935,"l":27.36,"n":39232,"o":27.39,"t":"2025-12-17T05:00:00Z","v":8918238,"vw":27.807049},{"c":27.69,"h":28.13,"l":27.495,"n":47396,"o":27.96,"t":"2025-12-18T05:00:00Z","v":5973473,"vw":27.6992},{"c":27.61,"h":27.76,"l":27.4,"n":39030,"o":27.64,"t":"2025-12-19T05:00:00Z","v":21976070,"vw":27.61673},{"c":27.72,"h":28.045,"l":27.41,"n":32277,"o":27.5,"t":"2025-12-22T05:00:00Z","v":3370898,"vw":27.766673},{"c":27.45,"h":27.72,"l":27.305,"n":26382,"o":27.65,"t":"2025-12-23T05:00:00Z","v":2734750,"vw":27.447531},{"c":27.64,"h":27.66,"l":27.39,"n":14628,"o":27.47,"t":"2025-12-24T05:00:00Z","v":2016648,"vw":27.582218},{"c":27.77,"h":27.795,"l":27.49,"n":17380,"o":27.56,"t":"2025-12-26T05:00:00Z","v":2961186,"vw":27.699696},{"c":27.58,"h":27.8,"l":27.55,"n":26629,"o":27.73,"t":"2025-12-29T05:00:00Z","v":4246166,"vw":27.62419},{"c":27.46,"h":27.66,"l":27.435,"n":23690,"o":27.53,"t":"2025-12-30T05:00:00Z","v":1921385,"vw":27.486527},{"c":27.19,"h":27.5,"l":27.19,"n":21065,"o":27.36,"t":"2025-12-31T05:00:00Z","v":2156580,"vw":27.274144},{"c":26.07,"h":27.34,"l":26.025,"n":35666,"o":27.23,"t":"2026-01-02T05:00:00Z","v":3808331,"vw":26.24537},{"c":26.14,"h":26.445,"l":25.79,"n":38608,"o":25.99,"t":"2026-01-05T05:00:00Z","v":4007086,"vw":26.186794},{"c":26.21,"h":26.3955,"l":25.8925,"n":37793,"o":26.03,"t":"2026-01-06T05:00:00Z","v":3826977,"vw":26.169733},{"c":26.11,"h":26.3473,"l":25.89,"n":39922,"o":26.22,"t":"2026-01-07T05:00:00Z","v":3863315,"vw":26.112979},{"c":26.54,"h":26.655,"l":25.81,"n":30217,"o":25.91,"t":"2026-01-08T05:00:00Z","v":3152690,"vw":26.479632},{"c":26.96,"h":27.105,"l":26.345,"n":34012,"o":26.49,"t":"2026-01-09T05:00:00Z","v":3844479,"vw":26.716778},{"c":26.77,"h":26.85,"l":26.5,"n":31212,"o":26.85,"t":"2026-01-12T05:00:00Z","v":2851893,"vw":26.716176},{"c":26.28,"h":27,"l":26.2145,"n":37947,"o":26.77,"t":"2026-01-13T05:00:00Z","v":4815080,"vw":26.336111},{"c":26.24,"h":26.505,"l":26.005,"n":32612,"o":26.16,"t":"2026-01-14T05:00:00Z","v":3095907,"vw":26.21401},{"c":26.38,"h":26.475,"l":26.1,"n":36206,"o":26.31,"t":"2026-01-15T05:00:00Z","v":3587246,"vw":26.358906},{"c":26.1,"h":26.41,"l":26,"n":37264,"o":26.41,"t":"2026-01-16T05:00:00Z","v":4266135,"vw":26.166188},{"c":25.14,"h":25.79,"l":25.13,"n":45686,"o":25.75,"t":"2026-01-20T05:00:00Z","v":5113253,"vw":25.279138},{"c":25.195,"h":25.365,"l":24.9,"n":41149,"o":25.21,"t":"2026-01-21T05:00:00Z","v":4490422,"vw":25.130027},{"c":25.22,"h":25.55,"l":25.015,"n":49574,"o":25.27,"t":"2026-01-22T05:00:00Z","v":6185542,"vw":25.230565},{"c":25.41,"h":25.44,"l":25.1,"n":41033,"o":25.17,"t":"2026-01-23T05:00:00Z","v":4056747,"vw":25.352702},{"c":25.63,"h":25.71,"l":25.425,"n":39395,"o":25.51,"t":"2026-01-26T05:00:00Z","v":4602557,"vw":25.580913},{"c":25.21,"h":25.585,"l":25,"n":37974,"o":25.58,"t":"2026-01-27T05:00:00Z","v":3867493,"vw":25.185714},{"c":24.79,"h":25.545,"l":24.765,"n":65550,"o":25.2,"t":"2026-01-28T05:00:00Z","v":7767164,"vw":24.995664},{"c":23.9,"h":24.79,"l":23.6,"n":80616,"o":24.62,"t":"2026-01-29T05:00:00Z","v":12700822,"vw":23.834397},{"c":23.99,"h":24.18,"l":23.75,"n":60267,"o":23.84,"t":"2026-01-30T05:00:00Z","v":7312330,"vw":24.005875},{"c":23.79,"h":24.09,"l":23.59,"n":51496,"o":24.06,"t":"2026-02-02T05:00:00Z","v":5855256,"vw":23.870644},{"c":22.45,"h":23.56,"l":22.325,"n":81863,"o":23.49,"t":"2026-02-03T05:00:00Z","v":10304129,"vw":22.693731},{"c":22.93,"h":23.225,"l":22.14,"n":76655,"o":22.22,"t":"2026-02-04T05:00:00Z","v":10312134,"vw":22.902266},{"c":22.43,"h":23.44,"l":22.2701,"n":87329,"o":23.1,"t":"2026-02-05T05:00:00Z","v":10320801,"vw":22.573358},{"c":24.25,"h":25,"l":23.59,"n":98801,"o":23.71,"t":"2026-02-06T05:00:00Z","v":12630450,"vw":24.330368},{"c":24.6,"h":24.865,"l":24,"n":79550,"o":24.15,"t":"2026-02-09T05:00:00Z","v":10438694,"vw":24.618956},{"c":25.17,"h":25.21,"l":24.555,"n":69777,"o":24.72,"t":"2026-02-10T05:00:00Z","v":8033336,"vw":25.016675},{"c":24.67,"h":25.28,"l":24.525,"n":68385,"o":25.13,"t":"2026-02-11T05:00:00Z","v":8120531,"vw":24.770139},{"c":23.55,"h":24.72,"l":23.345,"n":68970,"o":24.7,"t":"2026-02-12T05:00:00Z","v":7242046,"vw":23.717444},{"c":23.72,"h":23.97,"l":23.435,"n":50455,"o":23.475,"t":"2026-02-13T05:00:00Z","v":7118033,"vw":23.750582},{"c":22.81,"h":23.865,"l":22.64,"n":56653,"o":23.62,"t":"2026-02-17T05:00:00Z","v":7050105,"vw":22.855619},{"c":23.1,"h":23.29,"l":22.79,"n":46332,"o":22.95,"t":"2026-02-18T05:00:00Z","v":5338017,"vw":23.13325},{"c":22.34,"h":23.21,"l":22.22,"n":56743,"o":23.1,"t":"2026-02-19T05:00:00Z","v":7377991,"vw":22.405198},{"c":22.35,"h":22.92,"l":22.075,"n":47451,"o":22.32,"t":"2026-02-20T05:00:00Z","v":5498922,"vw":22.367795},{"c":21.65,"h":22.11,"l":21.325,"n":60346,"o":22.11,"t":"2026-02-23T05:00:00Z","v":7186313,"vw":21.614199},{"c":21.97,"h":22.315,"l":21.53,"n":57239,"o":21.59,"t":"2026-02-24T05:00:00Z","v":6409240,"vw":21.948919},{"c":22.29,"h":22.39,"l":21.72,"n":53676,"o":21.935,"t":"2026-02-25T05:00:00Z","v":5608012,"vw":22.171036},{"c":22.8,"h":23.01,"l":22.44,"n":56221,"o":22.47,"t":"2026-02-26T05:00:00Z","v":6327808,"vw":22.781974},{"c":22.57,"h":22.675,"l":22.08,"n":56049,"o":22.37,"t":"2026-02-27T05:00:00Z","v":6950835,"vw":22.518611},{"c":22.35,"h":22.655,"l":22.235,"n":47727,"o":22.25,"t":"2026-03-02T05:00:00Z","v":5332451,"vw":22.436599},{"c":22.4,"h":22.425,"l":21.69,"n":52284,"o":21.69,"t":"2026-03-03T05:00:00Z","v":5255353,"vw":22.218946},{"c":22.29,"h":22.475,"l":22.135,"n":54781,"o":22.475,"t":"2026-03-04T05:00:00Z","v":5753566,"vw":22.273924},{"c":22.61,"h":22.82,"l":22.29,"n":65341,"o":22.29,"t":"2026-03-05T05:00:00Z","v":6659613,"vw":22.605325},{"c":22.61,"h":22.73,"l":22.06,"n":43265,"o":22.43,"t":"2026-03-06T05:00:00Z","v":3519121,"vw":22.547408},{"c":22.55,"h":22.675,"l":21.99,"n":56677,"o":22.33,"t":"2026-03-09T04:00:00Z","v":5240949,"vw":22.427363},{"c":21.78,"h":22.68,"l":21.6,"n":53896,"o":22.55,"t":"2026-03-10T04:00:00Z","v":4375929,"vw":21.8691},{"c":21.24,"h":21.96,"l":21.06,"n":55178,"o":21.87,"t":"2026-03-11T04:00:00Z","v":5174527,"vw":21.278349},{"c":21,"h":21.575,"l":20.935,"n":47598,"o":21.15,"t":"2026-03-12T04:00:00Z","v":4758270,"vw":21.103746},{"c":20.68,"h":21.29,"l":20.61,"n":45442,"o":21.07,"t":"2026-03-13T04:00:00Z","v":4433611,"vw":20.770167},{"c":20.61,"h":20.911,"l":20.46,"n":61892,"o":20.75,"t":"2026-03-16T04:00:00Z","v":6813165,"vw":20.647849},{"c":21.02,"h":21.4,"l":20.63,"n":51381,"o":20.73,"t":"2026-03-17T04:00:00Z","v":7012918,"vw":21.038892},{"c":20.58,"h":21.2,"l":20.5,"n":52114,"o":20.79,"t":"2026-03-18T04:00:00Z","v":7001942,"vw":20.686193},{"c":20.56,"h":20.92,"l":20.375,"n":58141,"o":20.47,"t":"2026-03-19T04:00:00Z","v":6866721,"vw":20.566443},{"c":20.97,"h":21.02,"l":20.15,"n":76410,"o":20.48,"t":"2026-03-20T04:00:00Z","v":36134868,"vw":20.900161},{"c":21.02,"h":21.5,"l":21,"n":53287,"o":21.26,"t":"2026-03-23T04:00:00Z","v":7486185,"vw":21.101971},{"c":19.77,"h":20.84,"l":19.745,"n":47625,"o":20.83,"t":"2026-03-24T04:00:00Z","v":7687829,"vw":19.916557},{"c":19.47,"h":20.28,"l":19.37,"n":52542,"o":20.11,"t":"2026-03-25T04:00:00Z","v":6196771,"vw":19.603043},{"c":18.97,"h":19.72,"l":18.81,"n":59554,"o":19.34,"t":"2026-03-26T04:00:00Z","v":6952199,"vw":19.092753},{"c":18.34,"h":18.85,"l":18.205,"n":59315,"o":18.84,"t":"2026-03-27T04:00:00Z","v":6366498,"vw":18.419261},{"c":18.32,"h":18.775,"l":18.235,"n":70443,"o":18.52,"t":"2026-03-30T04:00:00Z","v":9273301,"vw":18.429056},{"c":18.83,"h":19.1,"l":18.38,"n":57131,"o":18.59,"t":"2026-03-31T04:00:00Z","v":7279618,"vw":18.768034},{"c":18.71,"h":19.17,"l":18.46,"n":58310,"o":18.9,"t":"2026-04-01T04:00:00Z","v":8611021,"vw":18.713101},{"c":18.89,"h":19.16,"l":18.25,"n":49690,"o":18.58,"t":"2026-04-02T04:00:00Z","v":6630088,"vw":18.833787},{"c":19.37,"h":19.4,"l":18.64,"n":41693,"o":18.83,"t":"2026-04-06T04:00:00Z","v":6301670,"vw":19.279809},{"c":19.18,"h":19.31,"l":19.03,"n":38248,"o":19.14,"t":"2026-04-07T04:00:00Z","v":4205643,"vw":19.177852},{"c":18.89,"h":20.01,"l":18.745,"n":59539,"o":19.73,"t":"2026-04-08T04:00:00Z","v":7396510,"vw":19.031165},{"c":18.37,"h":18.86,"l":18.13,"n":65910,"o":18.85,"t":"2026-04-09T04:00:00Z","v":8671933,"vw":18.309246},{"c":17.89,"h":18.49,"l":17.85,"n":53417,"o":18.34,"t":"2026-04-10T04:00:00Z","v":6329529,"vw":18.075768},{"c":18.91,"h":18.92,"l":17.78,"n":57430,"o":17.84,"t":"2026-04-13T04:00:00Z","v":7572402,"vw":18.67634},{"c":18.91,"h":19.25,"l":18.875,"n":53427,"o":19,"t":"2026-04-14T04:00:00Z","v":5529461,"vw":18.998794},{"c":19.67,"h":19.86,"l":18.995,"n":48116,"o":19.095,"t":"2026-04-15T04:00:00Z","v":5551929,"vw":19.634406},{"c":19.78,"h":19.9926,"l":19.545,"n":51782,"o":19.92,"t":"2026-04-16T04:00:00Z","v":6637005,"vw":19.743293},{"c":20.12,"h":20.36,"l":19.955,"n":45190,"o":20.36,"t":"2026-04-17T04:00:00Z","v":7524570,"vw":20.116931},{"c":20.42,"h":20.44,"l":19.92,"n":40278,"o":19.97,"t":"2026-04-20T04:00:00Z","v":5393049,"vw":20.340796},{"c":19.91,"h":20.73,"l":19.85,"n":51867,"o":20.575,"t":"2026-04-21T04:00:00Z","v":5815365,"vw":20.149064},{"c":19.99,"h":20.15,"l":19.75,"n":37076,"o":19.99,"t":"2026-04-22T04:00:00Z","v":4655164,"vw":19.987609},{"c":18.81,"h":19.44,"l":18.34,"n":60697,"o":19.39,"t":"2026-04-23T04:00:00Z","v":6898575,"vw":18.756762},{"c":19.04,"h":19.09,"l":18.685,"n":36042,"o":18.88,"t":"2026-04-24T04:00:00Z","v":4927934,"vw":18.937819},{"c":19.02,"h":19.28,"l":18.79,"n":44035,"o":18.97,"t":"2026-04-27T04:00:00Z","v":5450114,"vw":19.052659},{"c":19.25,"h":19.68,"l":19.17,"n":53035,"o":19.28,"t":"2026-04-28T04:00:00Z","v":6490013,"vw":19.305716},{"c":19.14,"h":19.257,"l":19,"n":48315,"o":19.07,"t":"2026-04-29T04:00:00Z","v":6193923,"vw":19.123477},{"c":19.29,"h":19.36,"l":18.75,"n":49991,"o":19.01,"t":"2026-04-30T04:00:00Z","v":7079263,"vw":19.224686},{"c":19.37,"h":19.9,"l":19.01,"n":45806,"o":19.71,"t":"2026-05-01T04:00:00Z","v":4876653,"vw":19.348111},{"c":19.63,"h":19.915,"l":19.35,"n":49881,"o":19.35,"t":"2026-05-04T04:00:00Z","v":5002569,"vw":19.634854},{"c":19.71,"h":19.86,"l":19.16,"n":54658,"o":19.68,"t":"2026-05-05T04:00:00Z","v":5699568,"vw":19.629307},{"c":19.56,"h":19.9,"l":19.23,"n":64522,"o":19.67,"t":"2026-05-06T04:00:00Z","v":9435727,"vw":19.612186},{"c":20.19,"h":20.37,"l":19.67,"n":91571,"o":19.89,"t":"2026-05-07T04:00:00Z","v":14260539,"vw":20.070469},{"c":22.68,"h":22.76,"l":21.02,"n":134070,"o":21.06,"t":"2026-05-08T04:00:00Z","v":17307264,"vw":22.287757},{"c":22.4,"h":23.1,"l":21.755,"n":81920,"o":22.68,"t":"2026-05-11T04:00:00Z","v":9117864,"vw":22.239543},{"c":22.04,"h":22.57,"l":21.92,"n":73155,"o":22.415,"t":"2026-05-12T04:00:00Z","v":8864255,"vw":22.096629},{"c":23.29,"h":23.38,"l":22.05,"n":99265,"o":22.14,"t":"2026-05-13T04:00:00Z","v":12484407,"vw":23.059045},{"c":23.18,"h":23.48,"l":22.815,"n":64415,"o":23.36,"t":"2026-05-14T04:00:00Z","v":6986049,"vw":23.193944},{"c":23.45,"h":23.63,"l":23.06,"n":70070,"o":23.22,"t":"2026-05-15T04:00:00Z","v":9195482,"vw":23.412032},{"c":24.34,"h":24.45,"l":23.18,"n":65452,"o":23.2,"t":"2026-05-18T04:00:00Z","v":7973977,"vw":24.132134},{"c":24.32,"h":24.83,"l":24.305,"n":84136,"o":24.46,"t":"2026-05-19T04:00:00Z","v":10858029,"vw":24.444578},{"c":25,"h":25.06,"l":23.67,"n":76885,"o":24.08,"t":"2026-05-20T04:00:00Z","v":10513496,"vw":24.740408},{"c":24.85,"h":25.015,"l":24.58,"n":77131,"o":24.67,"t":"2026-05-21T04:00:00Z","v":9686888,"vw":24.838821},{"c":24.82,"h":25.25,"l":24.8,"n":47410,"o":25.03,"t":"2026-05-22T04:00:00Z","v":5733705,"vw":24.879184},{"c":24.76,"h":24.985,"l":24.56,"n":67214,"o":24.8,"t":"2026-05-26T04:00:00Z","v":6444436,"vw":24.803717},{"c":24.6,"h":25.04,"l":24.58,"n":69591,"o":24.73,"t":"2026-05-27T04:00:00Z","v":7611051,"vw":24.756643},{"c":24.55,"h":25.08,"l":24.43,"n":65473,"o":24.65,"t":"2026-05-28T04:00:00Z","v":7188232,"vw":24.702975},{"c":25.79,"h":25.86,"l":24.44,"n":69108,"o":24.6,"t":"2026-05-29T04:00:00Z","v":13661425,"vw":25.646615},{"c":27.76,"h":27.81,"l":25.98,"n":101081,"o":26.34,"t":"2026-06-01T04:00:00Z","v":10626628,"vw":27.464216},{"c":27.53,"h":27.545,"l":26.585,"n":73391,"o":26.99,"t":"2026-06-02T04:00:00Z","v":7554290,"vw":27.21319},{"c":26.5,"h":27.21,"l":26.085,"n":69854,"o":27.15,"t":"2026-06-03T04:00:00Z","v":7617181,"vw":26.451792},{"c":26.52,"h":27.2299,"l":26.52,"n":65779,"o":26.965,"t":"2026-06-04T04:00:00Z","v":6147178,"vw":26.818995},{"c":26.28,"h":26.81,"l":26.14,"n":72815,"o":26.58,"t":"2026-06-05T04:00:00Z","v":6939642,"vw":26.450251},{"c":25.86,"h":26.625,"l":25.75,"n":62945,"o":26.27,"t":"2026-06-08T04:00:00Z","v":6630078,"vw":25.982396},{"c":24.97,"h":25.83,"l":24.57,"n":68929,"o":25.67,"t":"2026-06-09T04:00:00Z","v":5808002,"vw":25.047614},{"c":24.62,"h":25.095,"l":24.215,"n":59127,"o":24.48,"t":"2026-06-10T04:00:00Z","v":5660158,"vw":24.745831},{"c":23.94,"h":24.66,"l":23.835,"n":66910,"o":24.28,"t":"2026-06-11T04:00:00Z","v":6727950,"vw":24.083686},{"c":24.32,"h":24.33,"l":23.57,"n":51217,"o":23.97,"t":"2026-06-12T04:00:00Z","v":4831601,"vw":24.19208},{"c":24.41,"h":24.91,"l":24.225,"n":50776,"o":24.54,"t":"2026-06-15T04:00:00Z","v":4718847,"vw":24.460466},{"c":24.57,"h":25.12,"l":24.18,"n":50801,"o":24.34,"t":"2026-06-16T04:00:00Z","v":4905348,"vw":24.617799},{"c":23.925,"h":24.76,"l":23.655,"n":54749,"o":24.11,"t":"2026-06-17T04:00:00Z","v":5979607,"vw":24.041699},{"c":24.18,"h":24.3477,"l":23.215,"n":70173,"o":23.87,"t":"2026-06-18T04:00:00Z","v":18855007,"vw":24.108744},{"c":23.01,"h":24.12,"l":22.46,"n":76392,"o":23.5,"t":"2026-06-22T04:00:00Z","v":11780539,"vw":23.028574},{"c":23.26,"h":23.575,"l":23.1,"n":58621,"o":23.36,"t":"2026-06-23T04:00:00Z","v":7206488,"vw":23.260663},{"c":23.56,"h":24.075,"l":23.11,"n":66270,"o":23.11,"t":"2026-06-24T04:00:00Z","v":7415510,"vw":23.770749},{"c":23.31,"h":23.905,"l":23.1,"n":47893,"o":23.5,"t":"2026-06-25T04:00:00Z","v":3746447,"vw":23.42416},{"c":24.45,"h":24.52,"l":23.48,"n":59573,"o":23.52,"t":"2026-06-26T04:00:00Z","v":9743349,"vw":24.327078},{"c":25.04,"h":25.27,"l":24.67,"n":51874,"o":24.8,"t":"2026-06-29T04:00:00Z","v":5325647,"vw":25.022462},{"c":24.89,"h":25.08,"l":24.62,"n":59151,"o":24.82,"t":"2026-06-30T04:00:00Z","v":7714264,"vw":24.917595},{"c":26.11,"h":26.56,"l":25.13,"n":68094,"o":25.13,"t":"2026-07-01T04:00:00Z","v":9751293,"vw":26.140703},{"c":26.67,"h":26.805,"l":26.06,"n":48504,"o":26.17,"t":"2026-07-02T04:00:00Z","v":5152075,"vw":26.597049},{"c":26.6,"h":27,"l":26.28,"n":47095,"o":26.39,"t":"2026-07-06T04:00:00Z","v":4621543,"vw":26.683098},{"c":26.78,"h":27.28,"l":26.615,"n":46890,"o":27.19,"t":"2026-07-07T04:00:00Z","v":4294717,"vw":26.862719},{"c":25.81,"h":26.77,"l":25.795,"n":42168,"o":26.76,"t":"2026-07-08T04:00:00Z","v":3807578,"vw":25.91962},{"c":25.99,"h":26.15,"l":25.03,"n":36040,"o":25.34,"t":"2026-07-09T04:00:00Z","v":3354491,"vw":25.95106},{"c":25.91,"h":26.44,"l":25.525,"n":38565,"o":26.42,"t":"2026-07-10T04:00:00Z","v":2796927,"vw":25.864607},{"c":26.16,"h":26.455,"l":25.96,"n":34286,"o":26.1,"t":"2026-07-13T04:00:00Z","v":3020634,"vw":26.194017},{"c":26.57,"h":26.605,"l":25.35,"n":43005,"o":25.51,"t":"2026-07-14T04:00:00Z","v":4295596,"vw":26.408279},{"c":26.45,"h":27.21,"l":26.215,"n":43080,"o":26.81,"t":"2026-07-15T04:00:00Z","v":4110219,"vw":26.53539},{"c":27.01,"h":27.25,"l":26.44,"n":36545,"o":26.85,"t":"2026-07-16T04:00:00Z","v":3518230,"vw":26.968314},{"c":26.74,"h":27.28,"l":26.635,"n":43042,"o":26.66,"t":"2026-07-17T04:00:00Z","v":5087456,"vw":26.781036},{"c":26.675,"h":26.92,"l":26.27,"n":44874,"o":26.62,"t":"2026-07-20T04:00:00Z","v":4088707,"vw":26.691249},{"c":26.11,"h":26.76,"l":25.945,"n":44930,"o":26.65,"t":"2026-07-21T04:00:00Z","v":3701689,"vw":26.216706},{"c":25.58,"h":26.248,"l":25.5,"n":42613,"o":26.21,"t":"2026-07-22T04:00:00Z","v":3861826,"vw":25.66838},{"c":25.07,"h":25.66,"l":24.97,"n":39560,"o":25.66,"t":"2026-07-23T04:00:00Z","v":4035894,"vw":25.112169},{"c":25.84,"h":26.14,"l":25.43,"n":36392,"o":25.47,"t":"2026-07-24T04:00:00Z","v":2690061,"vw":25.83199},{"c":26.74,"h":26.98,"l":26.325,"n":48344,"o":26.49,"t":"2026-07-27T04:00:00Z","v":4261925,"vw":26.741439},{"c":27.58,"h":27.73,"l":26.955,"n":47277,"o":27.02,"t":"2026-07-28T04:00:00Z","v":3808424,"vw":27.489946},{"c":27.63,"h":28.12,"l":27.535,"n":58304,"o":27.8,"t":"2026-07-29T04:00:00Z","v":5094571,"vw":27.790655},{"c":27.29,"h":27.33,"l":26.61,"n":49572,"o":27.303,"t":"2026-07-30T04:00:00Z","v":3343516,"vw":27.14105},{"c":27.45,"h":27.53,"l":26.69,"n":48771,"o":27.14,"t":"2026-07-31T04:00:00Z","v":4464907,"vw":27.373027},{"c":28.17,"h":28.5,"l":27.875,"n":44859,"o":28.31,"t":"2026-08-03T04:00:00Z","v":3835582,"vw":28.133653},{"c":28.27,"h":28.48,"l":27.89,"n":63055,"o":28.17,"t":"2026-08-04T04:00:00Z","v":5418531,"vw":28.27437},{"c":27.95,"h":28.5,"l":27.825,"n":52271,"o":28.5,"t":"2026-08-05T04:00:00Z","v":4188045,"vw":27.995352},{"c":28.1,"h":28.32,"l":27.065,"n":75190,"o":27.435,"t":"2026-08-06T04:00:00Z","v":8041097,"vw":27.7528},{"c":29.17,"h":29.7,"l":27.64,"n":113872,"o":28.998,"t":"2026-08-07T04:00:00Z","v":11324466,"vw":29.136037},{"c":29.29,"h":29.865,"l":28.75,"n":64882,"o":28.8,"t":"2026-08-10T04:00:00Z","v":5722377,"vw":29.380561},{"c":29.01,"h":29.405,"l":28.71,"n":57378,"o":29.01,"t":"2026-08-11T04:00:00Z","v":5262696,"vw":29.079554},{"c":28.64,"h":28.735,"l":28.065,"n":48885,"o":28.56,"t":"2026-08-12T04:00:00Z","v":4484565,"vw":28.523734},{"c":29.57,"h":29.6,"l":28.665,"n":53276,"o":28.88,"t":"2026-08-13T04:00:00Z","v":4843604,"vw":29.266436},{"c":28.48,"h":29.7,"l":28.425,"n":37514,"o":29.62,"t":"2026-08-14T04:00:00Z","v":3162482,"vw":28.712489},{"c":27.41,"h":28.25,"l":27.38,"n":44891,"o":28.042,"t":"2026-08-17T04:00:00Z","v":4294216,"vw":27.5325},{"c":27.64,"h":27.96,"l":27.59,"n":48169,"o":27.86,"t":"2026-08-18T04:00:00Z","v":4314128,"vw":27.729741},{"c":27.54,"h":28.09,"l":27.5,"n":45689,"o":27.52,"t":"2026-08-19T04:00:00Z","v":4268498,"vw":27.687688},{"c":28.175,"h":28.38,"l":27.01,"n":56425,"o":27.315,"t":"2026-08-20T04:00:00Z","v":5724696,"vw":27.997992},{"c":28.93,"h":29.005,"l":27.88,"n":68281,"o":28.26,"t":"2026-08-21T04:00:00Z","v":7070592,"vw":28.741179},{"c":29.11,"h":29.38,"l":28.6,"n":60110,"o":28.67,"t":"2026-08-24T04:00:00Z","v":5645403,"vw":29.116001},{"c":29.31,"h":29.33,"l":28.47,"n":55225,"o":29,"t":"2026-08-25T04:00:00Z","v":6192600,"vw":29.064261},{"c":29.64,"h":29.86,"l":28.75,"n":62253,"o":28.89,"t":"2026-08-26T04:00:00Z","v":6952102,"vw":29.572862},{"c":30.5,"h":30.53,"l":29.51,"n":59601,"o":29.83,"t":"2026-08-27T04:00:00Z","v":6384426,"vw":30.303948},{"c":31.02,"h":31.29,"l":30.42,"n":57777,"o":30.5,"t":"2026-08-28T04:00:00Z","v":5944444,"vw":30.912093},{"c":31,"h":31.16,"l":30.59,"n":56194,"o":30.95,"t":"2026-08-31T04:00:00Z","v":7951101,"vw":30.952797},{"c":30.02,"h":31.02,"l":29.861,"n":51416,"o":30.73,"t":"2026-09-01T04:00:00Z","v":5581985,"vw":30.249751},{"c":30.65,"h":30.76,"l":29.86,"n":50455,"o":30.04,"t":"2026-09-02T04:00:00Z","v":4734963,"vw":30.517915},{"c":31.33,"h":31.6457,"l":30.995,"n":55281,"o":31.07,"t":"2026-09-03T04:00:00Z","v":6441129,"vw":31.246912},{"c":30.65,"h":31.13,"l":30.4935,"n":53241,"o":31.06,"t":"2026-09-04T04:00:00Z","v":4834919,"vw":30.666656},{"c":29.81,"h":30.44,"l":29.59,"n":53727,"o":30.42,"t":"2026-09-08T04:00:00Z","v":4180725,"vw":29.794235},{"c":29.76,"h":30.045,"l":29.549,"n":46244,"o":30,"t":"2026-09-09T04:00:00Z","v":4484930,"vw":29.769316},{"c":29.965,"h":30.23,"l":29.6,"n":58406,"o":29.88,"t":"2026-09-10T04:00:00Z","v":5608063,"vw":29.901858},{"c":30.26,"h":30.69,"l":30,"n":49615,"o":30.07,"t":"2026-09-11T04:00:00Z","v":4794829,"vw":30.307864},{"c":31.41,"h":31.5,"l":30.71,"n":57806,"o":30.71,"t":"2026-09-14T04:00:00Z","v":6871797,"vw":31.263127},{"c":31.23,"h":31.41,"l":30.665,"n":57901,"o":30.96,"t":"2026-09-15T04:00:00Z","v":5262110,"vw":31.160676},{"c":30.65,"h":31.215,"l":30.52,"n":64429,"o":30.9,"t":"2026-09-16T04:00:00Z","v":6985029,"vw":30.740294},{"c":30.21,"h":30.81,"l":30.165,"n":51083,"o":30.6,"t":"2026-09-17T04:00:00Z","v":4762712,"vw":30.410689},{"c":29.01,"h":30.21,"l":28.9,"n":73302,"o":30.19,"t":"2026-09-18T04:00:00Z","v":19117619,"vw":29.062391},{"c":29.15,"h":29.528,"l":28.82,"n":57628,"o":29.528,"t":"2026-09-21T04:00:00Z","v":5535881,"vw":29.186607},{"c":27.29,"h":29.59,"l":26.795,"n":111573,"o":29.545,"t":"2026-09-22T04:00:00Z","v":12595933,"vw":27.355943},{"c":26.23,"h":27.3903,"l":26.175,"n":87459,"o":27.31,"t":"2026-09-23T04:00:00Z","v":10345441,"vw":26.486871},{"c":23.07,"h":27.07,"l":23.01,"n":229218,"o":26.32,"t":"2026-09-24T04:00:00Z","v":32062304,"vw":24.264704},{"c":21.62,"h":22.985,"l":21.36,"n":176836,"o":22.91,"t":"2026-09-25T04:00:00Z","v":29638658,"vw":22.009943},{"c":20.85,"h":21.56,"l":20.735,"n":115479,"o":21.49,"t":"2026-09-28T04:00:00Z","v":18302554,"vw":20.948912},{"c":20.85,"h":21.83,"l":20.3401,"n":147151,"o":21.2,"t":"2026-09-29T04:00:00Z","v":22908691,"vw":20.719676},{"c":22.02,"h":22.375,"l":20.75,"n":140819,"o":20.94,"t":"2026-09-30T04:00:00Z","v":19497359,"vw":22.002862},{"c":22.25,"h":22.555,"l":21.82,"n":84588,"o":22.49,"t":"2026-10-01T04:00:00Z","v":11054008,"vw":22.233178},{"c":21.99,"h":22.875,"l":21.9,"n":83101,"o":22.41,"t":"2026-10-02T04:00:00Z","v":12166976,"vw":22.216515},{"c":22.28,"h":22.64,"l":21.975,"n":82775,"o":22.03,"t":"2026-10-05T04:00:00Z","v":11823491,"vw":22.321781},{"c":22.8,"h":23.005,"l":22.33,"n":62853,"o":22.35,"t":"2026-10-06T04:00:00Z","v":7998961,"vw":22.75706},{"c":22.39,"h":22.75,"l":21.775,"n":87155,"o":22.57,"t":"2026-10-07T04:00:00Z","v":15905968,"vw":22.273236},{"c":22.75,"h":22.875,"l":22.21,"n":71058,"o":22.26,"t":"2026-10-08T04:00:00Z","v":10699089,"vw":22.692332},{"c":23.25,"h":23.27,"l":22.76,"n":50254,"o":22.98,"t":"2026-10-09T04:00:00Z","v":7433514,"vw":23.077975},{"c":23.35,"h":23.76,"l":23.274,"n":52346,"o":23.44,"t":"2026-10-12T04:00:00Z","v":5613334,"vw":23.395134},{"c":23.81,"h":24.1,"l":23.51,"n":51571,"o":23.62,"t":"2026-10-13T04:00:00Z","v":6203726,"vw":23.837349},{"c":23.8,"h":23.86,"l":23.425,"n":63439,"o":23.74,"t":"2026-10-14T04:00:00Z","v":6757451,"vw":23.712137},{"c":24.82,"h":24.83,"l":23.77,"n":62065,"o":23.83,"t":"2026-10-15T04:00:00Z","v":9074346,"vw":24.63223},{"c":24.16,"h":25.23,"l":24.005,"n":61005,"o":24.87,"t":"2026-10-16T04:00:00Z","v":7996357,"vw":24.256629},{"c":23.64,"h":24.23,"l":23.595,"n":63574,"o":24.05,"t":"2026-10-19T04:00:00Z","v":6174683,"vw":23.744396},{"c":24.08,"h":24.15,"l":23.645,"n":53768,"o":23.88,"t":"2026-10-20T04:00:00Z","v":5332190,"vw":24.034437},{"c":24.12,"h":24.37,"l":23.96,"n":55038,"o":24.11,"t":"2026-10-21T04:00:00Z","v":5111526,"vw":24.181065},{"c":24.89,"h":25.205,"l":24.01,"n":58838,"o":24.09,"t":"2026-10-22T04:00:00Z","v":7276318,"vw":24.883008}],"volatilityBars":[{"c":29.2503,"h":29.32,"l":29.2503,"n":10,"o":29.32,"t":"2026-09-21T11:00:00Z","v":274,"vw":29.28515},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-09-21T12:30:00Z","v":855,"vw":29.18},{"c":29.28,"h":29.61,"l":29.1875,"n":31,"o":29.1875,"t":"2026-09-21T13:15:00Z","v":3499,"vw":29.432266},{"c":29.12,"h":29.528,"l":29.01,"n":2187,"o":29.528,"t":"2026-09-21T13:30:00Z","v":244791,"vw":29.205811},{"c":28.955,"h":29.14,"l":28.82,"n":2402,"o":29.12,"t":"2026-09-21T13:45:00Z","v":194952,"vw":28.972449},{"c":29.085,"h":29.24,"l":28.955,"n":2862,"o":28.955,"t":"2026-09-21T14:00:00Z","v":229338,"vw":29.141991},{"c":29.14,"h":29.16,"l":29.04,"n":1768,"o":29.085,"t":"2026-09-21T14:15:00Z","v":112786,"vw":29.098479},{"c":29.11,"h":29.165,"l":29.085,"n":1878,"o":29.135,"t":"2026-09-21T14:30:00Z","v":102556,"vw":29.119697},{"c":29.255,"h":29.29,"l":29.105,"n":1641,"o":29.11,"t":"2026-09-21T14:45:00Z","v":87096,"vw":29.208913},{"c":29.155,"h":29.2686,"l":29.145,"n":1698,"o":29.25,"t":"2026-09-21T15:00:00Z","v":94805,"vw":29.219822},{"c":29.155,"h":29.185,"l":29.115,"n":1543,"o":29.15,"t":"2026-09-21T15:15:00Z","v":83004,"vw":29.159825},{"c":29.27,"h":29.27,"l":29.16,"n":1563,"o":29.16,"t":"2026-09-21T15:30:00Z","v":69237,"vw":29.214446},{"c":29.31,"h":29.33,"l":29.265,"n":1504,"o":29.265,"t":"2026-09-21T15:45:00Z","v":63810,"vw":29.300837},{"c":29.315,"h":29.345,"l":29.28,"n":1460,"o":29.305,"t":"2026-09-21T16:00:00Z","v":78559,"vw":29.321148},{"c":29.325,"h":29.35,"l":29.3,"n":1281,"o":29.32,"t":"2026-09-21T16:15:00Z","v":55306,"vw":29.323075},{"c":29.285,"h":29.365,"l":29.285,"n":1512,"o":29.325,"t":"2026-09-21T16:30:00Z","v":79726,"vw":29.330749},{"c":29.255,"h":29.29,"l":29.22,"n":1530,"o":29.285,"t":"2026-09-21T16:45:00Z","v":64945,"vw":29.257589},{"c":29.255,"h":29.27,"l":29.24,"n":1440,"o":29.255,"t":"2026-09-21T17:00:00Z","v":73596,"vw":29.252441},{"c":29.275,"h":29.295,"l":29.255,"n":1535,"o":29.26,"t":"2026-09-21T17:15:00Z","v":68306,"vw":29.27148},{"c":29.255,"h":29.285,"l":29.22,"n":1647,"o":29.27,"t":"2026-09-21T17:30:00Z","v":64993,"vw":29.254963},{"c":29.2,"h":29.265,"l":29.175,"n":1826,"o":29.255,"t":"2026-09-21T17:45:00Z","v":146783,"vw":29.196717},{"c":29.22,"h":29.255,"l":29.195,"n":1594,"o":29.215,"t":"2026-09-21T18:00:00Z","v":88652,"vw":29.222189},{"c":29.225,"h":29.245,"l":29.195,"n":1817,"o":29.215,"t":"2026-09-21T18:15:00Z","v":84892,"vw":29.229129},{"c":29.255,"h":29.255,"l":29.225,"n":1849,"o":29.225,"t":"2026-09-21T18:30:00Z","v":90792,"vw":29.241803},{"c":29.31,"h":29.35,"l":29.235,"n":2078,"o":29.26,"t":"2026-09-21T18:45:00Z","v":116692,"vw":29.299819},{"c":29.305,"h":29.345,"l":29.295,"n":2076,"o":29.319,"t":"2026-09-21T19:00:00Z","v":110449,"vw":29.316355},{"c":29.32,"h":29.325,"l":29.285,"n":2210,"o":29.305,"t":"2026-09-21T19:15:00Z","v":143894,"vw":29.30434},{"c":29.285,"h":29.4,"l":29.27,"n":3426,"o":29.325,"t":"2026-09-21T19:30:00Z","v":273498,"vw":29.350886},{"c":29.16,"h":29.295,"l":29.13,"n":10924,"o":29.285,"t":"2026-09-21T19:45:00Z","v":1157427,"vw":29.184121},{"c":29.15,"h":29.16,"l":29.15,"n":83,"o":29.15,"t":"2026-09-21T20:00:00Z","v":1483380,"vw":29.150001},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-09-21T20:30:00Z","v":240,"vw":29.24},{"c":29.41,"h":29.41,"l":29.41,"n":6,"o":29.41,"t":"2026-09-21T22:15:00Z","v":169,"vw":29.41},{"c":28.88,"h":29.22,"l":28.88,"n":4,"o":29,"t":"2026-09-22T08:00:00Z","v":416,"vw":29.056111},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-09-22T08:30:00Z","v":400,"vw":29.6},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-09-22T12:00:00Z","v":236,"vw":29.28},{"c":29.68,"h":29.68,"l":29.53,"n":9,"o":29.53,"t":"2026-09-22T13:15:00Z","v":744,"vw":29.582431},{"c":28.775,"h":29.59,"l":28.75,"n":1980,"o":29.545,"t":"2026-09-22T13:30:00Z","v":207442,"vw":29.092283},{"c":28.45,"h":28.83,"l":28.44,"n":2641,"o":28.775,"t":"2026-09-22T13:45:00Z","v":323999,"vw":28.604447},{"c":28.485,"h":28.675,"l":28.47,"n":2530,"o":28.47,"t":"2026-09-22T14:00:00Z","v":196071,"vw":28.572578},{"c":28.18,"h":28.495,"l":28.175,"n":2784,"o":28.485,"t":"2026-09-22T14:15:00Z","v":199753,"vw":28.340629},{"c":28.08,"h":28.185,"l":28.045,"n":3014,"o":28.17,"t":"2026-09-22T14:30:00Z","v":162913,"vw":28.118165},{"c":27.955,"h":28.12,"l":27.94,"n":3106,"o":28.08,"t":"2026-09-22T14:45:00Z","v":193766,"vw":28.008617},{"c":27.825,"h":27.995,"l":27.825,"n":3735,"o":27.955,"t":"2026-09-22T15:00:00Z","v":285780,"vw":27.919042},{"c":27.56,"h":27.845,"l":27.56,"n":5059,"o":27.82,"t":"2026-09-22T15:15:00Z","v":471561,"vw":27.709224},{"c":27.465,"h":27.59,"l":27.32,"n":6105,"o":27.555,"t":"2026-09-22T15:30:00Z","v":562700,"vw":27.44066},{"c":27.265,"h":27.49,"l":27.17,"n":4657,"o":27.465,"t":"2026-09-22T15:45:00Z","v":389521,"vw":27.296883},{"c":27.17,"h":27.295,"l":27.045,"n":5200,"o":27.275,"t":"2026-09-22T16:00:00Z","v":495440,"vw":27.140943},{"c":27.23,"h":27.255,"l":27.035,"n":4274,"o":27.175,"t":"2026-09-22T16:15:00Z","v":365310,"vw":27.153548},{"c":27.32,"h":27.405,"l":27.145,"n":3735,"o":27.225,"t":"2026-09-22T16:30:00Z","v":397979,"vw":27.250963},{"c":27.305,"h":27.37,"l":27.2,"n":3234,"o":27.31,"t":"2026-09-22T16:45:00Z","v":293410,"vw":27.270612},{"c":27.155,"h":27.315,"l":27.105,"n":3092,"o":27.305,"t":"2026-09-22T17:00:00Z","v":294737,"vw":27.208294},{"c":27.145,"h":27.25,"l":27.125,"n":2829,"o":27.155,"t":"2026-09-22T17:15:00Z","v":239436,"vw":27.175103},{"c":27.135,"h":27.17,"l":27.065,"n":2857,"o":27.14,"t":"2026-09-22T17:30:00Z","v":232967,"vw":27.109781},{"c":27.015,"h":27.145,"l":26.93,"n":4979,"o":27.135,"t":"2026-09-22T17:45:00Z","v":464290,"vw":27.005998},{"c":26.995,"h":27.085,"l":26.915,"n":2925,"o":27.015,"t":"2026-09-22T18:00:00Z","v":232314,"vw":27.000979},{"c":26.895,"h":27.035,"l":26.88,"n":3427,"o":26.995,"t":"2026-09-22T18:15:00Z","v":289216,"vw":26.952505},{"c":26.895,"h":26.96,"l":26.85,"n":3582,"o":26.895,"t":"2026-09-22T18:30:00Z","v":311065,"vw":26.891606},{"c":26.81,"h":26.9,"l":26.8,"n":2695,"o":26.895,"t":"2026-09-22T18:45:00Z","v":202033,"vw":26.857455},{"c":26.91,"h":26.985,"l":26.795,"n":3422,"o":26.81,"t":"2026-09-22T19:00:00Z","v":350731,"vw":26.900578},{"c":26.96,"h":27,"l":26.815,"n":4698,"o":26.915,"t":"2026-09-22T19:15:00Z","v":491653,"vw":26.905821},{"c":27.355,"h":27.39,"l":26.865,"n":6363,"o":26.96,"t":"2026-09-22T19:30:00Z","v":732311,"vw":27.079542},{"c":27.3,"h":27.535,"l":27.195,"n":17886,"o":27.36,"t":"2026-09-22T19:45:00Z","v":2210410,"vw":27.317292},{"c":27.27,"h":27.33,"l":27.27,"n":507,"o":27.29,"t":"2026-09-22T20:00:00Z","v":1963203,"vw":27.290011},{"c":27.29,"h":27.3,"l":26.904,"n":26,"o":26.904,"t":"2026-09-22T20:15:00Z","v":1890,"vw":27.153237},{"c":27.0872,"h":27.29,"l":27.0872,"n":9,"o":27.28,"t":"2026-09-22T20:30:00Z","v":2775,"vw":27.274704},{"c":27.27,"h":27.29,"l":27.27,"n":16,"o":27.29,"t":"2026-09-22T20:45:00Z","v":1049,"vw":27.279167},{"c":27.26,"h":27.27,"l":27.26,"n":14,"o":27.27,"t":"2026-09-22T21:00:00Z","v":698,"vw":27.266667},{"c":27.25,"h":27.26,"l":27.25,"n":5,"o":27.26,"t":"2026-09-22T21:30:00Z","v":14969,"vw":27.256},{"c":27.26,"h":27.26,"l":27.25,"n":22,"o":27.25,"t":"2026-09-22T21:45:00Z","v":1703,"vw":27.255638},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-09-22T22:00:00Z","v":130,"vw":27.28},{"c":27.39,"h":27.39,"l":27.39,"n":1,"o":27.39,"t":"2026-09-22T22:30:00Z","v":100,"vw":27.39},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-09-22T23:15:00Z","v":332,"vw":27.3},{"c":27.3,"h":27.3,"l":27.3,"n":7,"o":27.3,"t":"2026-09-22T23:30:00Z","v":237,"vw":27.3},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-09-22T23:45:00Z","v":100,"vw":27.29},{"c":27.35,"h":27.45,"l":27.35,"n":4,"o":27.45,"t":"2026-09-23T08:00:00Z","v":384,"vw":27.397619},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-23T11:45:00Z","v":100,"vw":27.5},{"c":27.3001,"h":27.3001,"l":27.3001,"n":2,"o":27.3001,"t":"2026-09-23T12:00:00Z","v":290,"vw":27.3001},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-09-23T12:15:00Z","v":550,"vw":27.55},{"c":27.35,"h":27.38,"l":27.35,"n":9,"o":27.37,"t":"2026-09-23T12:30:00Z","v":3212,"vw":27.358469},{"c":27.33,"h":27.33,"l":27.29,"n":18,"o":27.31,"t":"2026-09-23T12:45:00Z","v":1000,"vw":27.302632},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-09-23T13:00:00Z","v":100,"vw":27.3},{"c":27.28,"h":27.372,"l":27.28,"n":37,"o":27.32,"t":"2026-09-23T13:15:00Z","v":5033,"vw":27.330446},{"c":26.84,"h":27.3903,"l":26.82,"n":2462,"o":27.31,"t":"2026-09-23T13:30:00Z","v":307558,"vw":27.034347},{"c":26.78,"h":26.96,"l":26.595,"n":5399,"o":26.82,"t":"2026-09-23T13:45:00Z","v":526350,"vw":26.765568},{"c":26.835,"h":26.84,"l":26.635,"n":6037,"o":26.77,"t":"2026-09-23T14:00:00Z","v":653394,"vw":26.709829},{"c":26.57,"h":26.855,"l":26.5,"n":4948,"o":26.835,"t":"2026-09-23T14:15:00Z","v":452624,"vw":26.658137},{"c":26.645,"h":26.67,"l":26.545,"n":3550,"o":26.57,"t":"2026-09-23T14:30:00Z","v":254760,"vw":26.603743},{"c":26.635,"h":26.72,"l":26.59,"n":3850,"o":26.64,"t":"2026-09-23T14:45:00Z","v":331514,"vw":26.648025},{"c":26.79,"h":26.9,"l":26.595,"n":3523,"o":26.635,"t":"2026-09-23T15:00:00Z","v":262431,"vw":26.772605},{"c":26.875,"h":26.93,"l":26.785,"n":3053,"o":26.79,"t":"2026-09-23T15:15:00Z","v":250625,"vw":26.864225},{"c":26.83,"h":26.93,"l":26.83,"n":2286,"o":26.875,"t":"2026-09-23T15:30:00Z","v":160502,"vw":26.882695},{"c":26.795,"h":26.855,"l":26.75,"n":2254,"o":26.83,"t":"2026-09-23T15:45:00Z","v":168087,"vw":26.817617},{"c":26.655,"h":26.805,"l":26.65,"n":1910,"o":26.795,"t":"2026-09-23T16:00:00Z","v":134344,"vw":26.716786},{"c":26.645,"h":26.69,"l":26.615,"n":1897,"o":26.655,"t":"2026-09-23T16:15:00Z","v":174136,"vw":26.642665},{"c":26.565,"h":26.6499,"l":26.535,"n":1813,"o":26.645,"t":"2026-09-23T16:30:00Z","v":131193,"vw":26.571382},{"c":26.715,"h":26.72,"l":26.525,"n":2443,"o":26.56,"t":"2026-09-23T16:45:00Z","v":197071,"vw":26.615077},{"c":26.715,"h":26.77,"l":26.685,"n":2122,"o":26.715,"t":"2026-09-23T17:00:00Z","v":174834,"vw":26.7146},{"c":26.635,"h":26.795,"l":26.635,"n":2067,"o":26.715,"t":"2026-09-23T17:15:00Z","v":140214,"vw":26.728234},{"c":26.615,"h":26.67,"l":26.61,"n":1699,"o":26.635,"t":"2026-09-23T17:30:00Z","v":117815,"vw":26.633905},{"c":26.58,"h":26.625,"l":26.555,"n":1925,"o":26.615,"t":"2026-09-23T17:45:00Z","v":123959,"vw":26.586593},{"c":26.575,"h":26.6,"l":26.535,"n":2757,"o":26.58,"t":"2026-09-23T18:00:00Z","v":217567,"vw":26.570545},{"c":26.54,"h":26.595,"l":26.505,"n":2186,"o":26.575,"t":"2026-09-23T18:15:00Z","v":174596,"vw":26.54986},{"c":26.495,"h":26.545,"l":26.495,"n":2023,"o":26.53,"t":"2026-09-23T18:30:00Z","v":155911,"vw":26.519991},{"c":26.54,"h":26.57,"l":26.495,"n":2033,"o":26.5,"t":"2026-09-23T18:45:00Z","v":155138,"vw":26.543608},{"c":26.465,"h":26.54,"l":26.435,"n":2339,"o":26.535,"t":"2026-09-23T19:00:00Z","v":224499,"vw":26.485105},{"c":26.485,"h":26.49,"l":26.405,"n":3306,"o":26.465,"t":"2026-09-23T19:15:00Z","v":345713,"vw":26.434989},{"c":26.37,"h":26.4963,"l":26.325,"n":3988,"o":26.485,"t":"2026-09-23T19:30:00Z","v":449458,"vw":26.398426},{"c":26.235,"h":26.37,"l":26.175,"n":15258,"o":26.37,"t":"2026-09-23T19:45:00Z","v":2477021,"vw":26.268548},{"c":26.23,"h":26.23,"l":26.23,"n":72,"o":26.23,"t":"2026-09-23T20:00:00Z","v":1518076,"vw":26.23},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-09-23T20:15:00Z","v":12129,"vw":26.23},{"c":26.32,"h":26.32,"l":26.23,"n":25,"o":26.23,"t":"2026-09-23T20:30:00Z","v":5147,"vw":26.231862},{"c":26.32,"h":26.32,"l":26.32,"n":7,"o":26.32,"t":"2026-09-23T21:00:00Z","v":398,"vw":26.32},{"c":26.33,"h":26.33,"l":26.33,"n":1,"o":26.33,"t":"2026-09-23T21:15:00Z","v":100,"vw":26.33},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-09-23T22:15:00Z","v":100,"vw":26.3},{"c":26.33,"h":26.33,"l":26.15,"n":32,"o":26.15,"t":"2026-09-23T22:30:00Z","v":660,"vw":26.244286},{"c":26.26,"h":26.26,"l":26.26,"n":2,"o":26.26,"t":"2026-09-23T23:15:00Z","v":2475,"vw":26.26},{"c":26.1,"h":26.2006,"l":26.1,"n":12,"o":26.1,"t":"2026-09-24T08:00:00Z","v":429,"vw":26.1281},{"c":25.91,"h":26.1,"l":25.77,"n":8,"o":26.1,"t":"2026-09-24T08:15:00Z","v":881,"vw":25.978404},{"c":25.9,"h":25.9,"l":25.8,"n":3,"o":25.8,"t":"2026-09-24T11:00:00Z","v":384,"vw":25.85},{"c":26.04,"h":26.11,"l":26.04,"n":22,"o":26.1,"t":"2026-09-24T11:15:00Z","v":5608,"vw":26.099403},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-09-24T11:45:00Z","v":283,"vw":26},{"c":26.25,"h":26.49,"l":26.25,"n":20,"o":26.49,"t":"2026-09-24T13:15:00Z","v":4810,"vw":26.328937},{"c":26.125,"h":26.67,"l":26.02,"n":2406,"o":26.32,"t":"2026-09-24T13:30:00Z","v":403096,"vw":26.28749},{"c":25.845,"h":26.11,"l":25.82,"n":2322,"o":26.11,"t":"2026-09-24T13:45:00Z","v":230158,"vw":25.978174},{"c":25.88,"h":26.01,"l":25.83,"n":3407,"o":25.85,"t":"2026-09-24T14:00:00Z","v":337976,"vw":25.913304},{"c":24.31,"h":27.07,"l":24.1,"n":35255,"o":25.88,"t":"2026-09-24T14:15:00Z","v":5578174,"vw":25.252878},{"c":24.35,"h":24.75,"l":23.89,"n":22301,"o":24.31,"t":"2026-09-24T14:30:00Z","v":3027314,"vw":24.30457},{"c":24.82,"h":25.6,"l":24.35,"n":15184,"o":24.395,"t":"2026-09-24T14:45:00Z","v":1908986,"vw":25.061791},{"c":24.445,"h":24.9,"l":24.29,"n":10141,"o":24.82,"t":"2026-09-24T15:00:00Z","v":1181080,"vw":24.565962},{"c":24.43,"h":24.805,"l":24.205,"n":17154,"o":24.445,"t":"2026-09-24T15:15:00Z","v":2639471,"vw":24.510104},{"c":24.26,"h":24.685,"l":24.225,"n":5296,"o":24.4375,"t":"2026-09-24T15:30:00Z","v":548203,"vw":24.447411},{"c":24.085,"h":24.41,"l":24.04,"n":7388,"o":24.255,"t":"2026-09-24T15:45:00Z","v":816656,"vw":24.201585},{"c":24.08,"h":24.14,"l":23.955,"n":6996,"o":24.085,"t":"2026-09-24T16:00:00Z","v":699218,"vw":24.034397},{"c":24.045,"h":24.27,"l":23.98,"n":6821,"o":24.08,"t":"2026-09-24T16:15:00Z","v":809672,"vw":24.109753},{"c":24.425,"h":24.43,"l":24.005,"n":5929,"o":24.045,"t":"2026-09-24T16:30:00Z","v":629696,"vw":24.182691},{"c":24.18,"h":24.475,"l":24.18,"n":4261,"o":24.425,"t":"2026-09-24T16:45:00Z","v":339768,"vw":24.340901},{"c":23.975,"h":24.21,"l":23.94,"n":5172,"o":24.18,"t":"2026-09-24T17:00:00Z","v":521622,"vw":24.04534},{"c":23.81,"h":24.04,"l":23.81,"n":3894,"o":23.975,"t":"2026-09-24T17:15:00Z","v":389361,"vw":23.921565},{"c":23.745,"h":23.905,"l":23.725,"n":4372,"o":23.82,"t":"2026-09-24T17:30:00Z","v":410552,"vw":23.80842},{"c":23.92,"h":23.925,"l":23.595,"n":5995,"o":23.745,"t":"2026-09-24T17:45:00Z","v":723028,"vw":23.770027},{"c":23.875,"h":24.035,"l":23.78,"n":5396,"o":23.915,"t":"2026-09-24T18:00:00Z","v":648174,"vw":23.886069},{"c":23.695,"h":23.905,"l":23.625,"n":4670,"o":23.885,"t":"2026-09-24T18:15:00Z","v":528670,"vw":23.760747},{"c":23.815,"h":23.82,"l":23.55,"n":6637,"o":23.6902,"t":"2026-09-24T18:30:00Z","v":1562167,"vw":23.6698},{"c":23.805,"h":23.84,"l":23.73,"n":4597,"o":23.815,"t":"2026-09-24T18:45:00Z","v":484415,"vw":23.792767},{"c":23.555,"h":23.81,"l":23.52,"n":5915,"o":23.805,"t":"2026-09-24T19:00:00Z","v":805259,"vw":23.671493},{"c":23.635,"h":23.73,"l":23.465,"n":6048,"o":23.55,"t":"2026-09-24T19:15:00Z","v":635082,"vw":23.595917},{"c":23.685,"h":23.825,"l":23.555,"n":8142,"o":23.635,"t":"2026-09-24T19:30:00Z","v":956376,"vw":23.686493},{"c":23.045,"h":23.86,"l":23.01,"n":22905,"o":23.68,"t":"2026-09-24T19:45:00Z","v":3452528,"vw":23.325567},{"c":23.18,"h":23.29,"l":22.97,"n":217,"o":23.04,"t":"2026-09-24T20:00:00Z","v":1753413,"vw":23.07028},{"c":23.1,"h":23.3613,"l":23.07,"n":38,"o":23.3,"t":"2026-09-24T20:15:00Z","v":6275,"vw":23.239471},{"c":23.18,"h":23.28,"l":23.1,"n":11,"o":23.1,"t":"2026-09-24T20:30:00Z","v":1181,"vw":23.153085},{"c":23.21,"h":23.23,"l":23.2,"n":20,"o":23.23,"t":"2026-09-24T20:45:00Z","v":1677,"vw":23.216307},{"c":23.27,"h":23.3613,"l":23.18,"n":19,"o":23.3613,"t":"2026-09-24T21:00:00Z","v":2879,"vw":23.259834},{"c":23.3808,"h":23.3808,"l":23.34,"n":9,"o":23.3779,"t":"2026-09-24T21:15:00Z","v":1584,"vw":23.367156},{"c":23.27,"h":23.3373,"l":23.16,"n":5,"o":23.16,"t":"2026-09-24T21:30:00Z","v":315,"vw":23.255767},{"c":23.3035,"h":23.35,"l":23.27,"n":15,"o":23.3458,"t":"2026-09-24T21:45:00Z","v":1210,"vw":23.326597},{"c":23.2446,"h":23.2446,"l":23.15,"n":13,"o":23.2221,"t":"2026-09-24T22:15:00Z","v":565,"vw":23.192643},{"c":23.3,"h":23.3,"l":23.1901,"n":8,"o":23.1901,"t":"2026-09-24T22:30:00Z","v":3447,"vw":23.22},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-24T22:45:00Z","v":450,"vw":23.2},{"c":23.1744,"h":23.1744,"l":23.1744,"n":1,"o":23.1744,"t":"2026-09-24T23:00:00Z","v":100,"vw":23.1744},{"c":23.1768,"h":23.1768,"l":23.1768,"n":1,"o":23.1768,"t":"2026-09-24T23:15:00Z","v":432,"vw":23.1768},{"c":23.168,"h":23.18,"l":23.168,"n":5,"o":23.18,"t":"2026-09-24T23:30:00Z","v":799,"vw":23.171429},{"c":23.02,"h":23.176,"l":23.02,"n":39,"o":23.176,"t":"2026-09-24T23:45:00Z","v":6343,"vw":23.058151},{"c":23.07,"h":23.11,"l":23.02,"n":35,"o":23.03,"t":"2026-09-25T08:00:00Z","v":2047,"vw":23.040725},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-09-25T08:15:00Z","v":8466,"vw":23.23},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-09-25T08:30:00Z","v":100,"vw":23.36},{"c":23.11,"h":23.11,"l":23.11,"n":4,"o":23.11,"t":"2026-09-25T09:00:00Z","v":330,"vw":23.11},{"c":23.0448,"h":23.0448,"l":23.0448,"n":1,"o":23.0448,"t":"2026-09-25T09:15:00Z","v":100,"vw":23.0448},{"c":23.22,"h":23.332,"l":23.22,"n":2,"o":23.332,"t":"2026-09-25T09:30:00Z","v":900,"vw":23.319556},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-09-25T10:00:00Z","v":126,"vw":23.25},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-09-25T10:15:00Z","v":265,"vw":23.23},{"c":23.23,"h":23.23,"l":23.23,"n":9,"o":23.23,"t":"2026-09-25T10:45:00Z","v":942,"vw":23.23},{"c":23.11,"h":23.39,"l":23.11,"n":21,"o":23.23,"t":"2026-09-25T11:00:00Z","v":2137,"vw":23.246611},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-09-25T11:45:00Z","v":155,"vw":23.2},{"c":23.14,"h":23.14,"l":23.14,"n":13,"o":23.14,"t":"2026-09-25T12:00:00Z","v":295,"vw":23.14},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-09-25T12:15:00Z","v":1000,"vw":23.17},{"c":23.3177,"h":23.3177,"l":23.3177,"n":1,"o":23.3177,"t":"2026-09-25T12:30:00Z","v":700,"vw":23.3177},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-09-25T12:45:00Z","v":533,"vw":23.2},{"c":23.11,"h":23.3,"l":23.11,"n":12,"o":23.2737,"t":"2026-09-25T13:00:00Z","v":1883,"vw":23.146638},{"c":22.92,"h":23.25,"l":22.92,"n":122,"o":23.11,"t":"2026-09-25T13:15:00Z","v":16543,"vw":23.070567},{"c":22.48,"h":22.985,"l":22.4,"n":5022,"o":22.91,"t":"2026-09-25T13:30:00Z","v":630652,"vw":22.674623},{"c":22.66,"h":22.82,"l":22.48,"n":5876,"o":22.48,"t":"2026-09-25T13:45:00Z","v":600948,"vw":22.664713},{"c":22.515,"h":22.76,"l":22.4925,"n":5531,"o":22.665,"t":"2026-09-25T14:00:00Z","v":575081,"vw":22.603808},{"c":22.505,"h":22.615,"l":22.4025,"n":7721,"o":22.52,"t":"2026-09-25T14:15:00Z","v":1082808,"vw":22.50005},{"c":22.365,"h":22.5392,"l":22.3501,"n":5032,"o":22.505,"t":"2026-09-25T14:30:00Z","v":540636,"vw":22.448392},{"c":22.415,"h":22.535,"l":22.33,"n":6908,"o":22.36,"t":"2026-09-25T14:45:00Z","v":849170,"vw":22.450174},{"c":22.37,"h":22.535,"l":22.3425,"n":6849,"o":22.415,"t":"2026-09-25T15:00:00Z","v":905243,"vw":22.450704},{"c":22.2285,"h":22.38,"l":22.225,"n":4762,"o":22.3715,"t":"2026-09-25T15:15:00Z","v":533423,"vw":22.322609},{"c":22.075,"h":22.255,"l":22.07,"n":4652,"o":22.225,"t":"2026-09-25T15:30:00Z","v":626928,"vw":22.205079},{"c":21.9025,"h":22.075,"l":21.89,"n":5613,"o":22.07,"t":"2026-09-25T15:45:00Z","v":686765,"vw":21.955083},{"c":21.935,"h":22.035,"l":21.9,"n":7556,"o":21.9171,"t":"2026-09-25T16:00:00Z","v":1080145,"vw":21.955243},{"c":21.865,"h":21.945,"l":21.8025,"n":5390,"o":21.935,"t":"2026-09-25T16:15:00Z","v":565702,"vw":21.863634},{"c":21.905,"h":21.955,"l":21.8301,"n":4519,"o":21.865,"t":"2026-09-25T16:30:00Z","v":473836,"vw":21.887304},{"c":22.265,"h":22.345,"l":21.875,"n":9808,"o":21.905,"t":"2026-09-25T16:45:00Z","v":1879763,"vw":22.074033},{"c":22.145,"h":22.365,"l":22.085,"n":6578,"o":22.265,"t":"2026-09-25T17:00:00Z","v":1501250,"vw":22.205804},{"c":22.175,"h":22.25,"l":22.085,"n":7192,"o":22.14,"t":"2026-09-25T17:15:00Z","v":1779633,"vw":22.156058},{"c":22.27,"h":22.35,"l":22.125,"n":7435,"o":22.175,"t":"2026-09-25T17:30:00Z","v":2116336,"vw":22.237426},{"c":22.275,"h":22.385,"l":22.25,"n":5650,"o":22.26,"t":"2026-09-25T17:45:00Z","v":929193,"vw":22.31794},{"c":22.025,"h":22.28,"l":22.015,"n":7348,"o":22.27,"t":"2026-09-25T18:00:00Z","v":1119501,"vw":22.115507},{"c":21.9371,"h":22.095,"l":21.91,"n":4579,"o":22.025,"t":"2026-09-25T18:15:00Z","v":436989,"vw":22.023901},{"c":21.81,"h":21.95,"l":21.8,"n":4392,"o":21.935,"t":"2026-09-25T18:30:00Z","v":492113,"vw":21.862532},{"c":21.755,"h":21.895,"l":21.75,"n":4749,"o":21.81,"t":"2026-09-25T18:45:00Z","v":523316,"vw":21.819432},{"c":21.59,"h":21.76,"l":21.57,"n":5652,"o":21.755,"t":"2026-09-25T19:00:00Z","v":714325,"vw":21.659714},{"c":21.565,"h":21.71,"l":21.55,"n":7925,"o":21.58,"t":"2026-09-25T19:15:00Z","v":1353249,"vw":21.626954},{"c":21.565,"h":21.725,"l":21.4801,"n":8580,"o":21.565,"t":"2026-09-25T19:30:00Z","v":1360387,"vw":21.591434},{"c":21.62,"h":21.66,"l":21.36,"n":20830,"o":21.565,"t":"2026-09-25T19:45:00Z","v":3882805,"vw":21.514348},{"c":21.6,"h":21.63,"l":21.54,"n":217,"o":21.62,"t":"2026-09-25T20:00:00Z","v":2135224,"vw":21.619557},{"c":21.6583,"h":21.6583,"l":21.6583,"n":1,"o":21.6583,"t":"2026-09-25T20:15:00Z","v":759,"vw":21.6583},{"c":21.62,"h":21.6797,"l":21.62,"n":4,"o":21.67,"t":"2026-09-25T20:30:00Z","v":3722,"vw":21.625164},{"c":21.6707,"h":21.6707,"l":21.6707,"n":2,"o":21.6707,"t":"2026-09-25T20:45:00Z","v":640,"vw":21.6707},{"c":21.668,"h":21.668,"l":21.63,"n":3,"o":21.63,"t":"2026-09-25T21:00:00Z","v":1232,"vw":21.6586},{"c":21.68,"h":21.68,"l":21.6205,"n":5,"o":21.6205,"t":"2026-09-25T21:15:00Z","v":1450,"vw":21.63059},{"c":21.6756,"h":21.6756,"l":21.6756,"n":1,"o":21.6756,"t":"2026-09-25T21:45:00Z","v":300,"vw":21.6756},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-09-25T22:30:00Z","v":125,"vw":21.68},{"c":21.67,"h":21.67,"l":21.67,"n":3,"o":21.67,"t":"2026-09-25T23:00:00Z","v":106,"vw":21.67},{"c":21.6799,"h":21.6799,"l":21.6799,"n":2,"o":21.6799,"t":"2026-09-25T23:30:00Z","v":655,"vw":21.6799},{"c":21.6783,"h":21.6783,"l":21.6783,"n":1,"o":21.6783,"t":"2026-09-25T23:45:00Z","v":100,"vw":21.6783},{"c":21.73,"h":21.73,"l":21.62,"n":59,"o":21.62,"t":"2026-09-28T08:00:00Z","v":1608,"vw":21.699766},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-09-28T08:45:00Z","v":121,"vw":21.69},{"c":21.51,"h":21.59,"l":21.51,"n":6,"o":21.59,"t":"2026-09-28T09:00:00Z","v":757,"vw":21.578571},{"c":21.62,"h":21.62,"l":21.57,"n":6,"o":21.57,"t":"2026-09-28T10:00:00Z","v":1343,"vw":21.600016},{"c":21.68,"h":21.68,"l":21.65,"n":5,"o":21.65,"t":"2026-09-28T10:15:00Z","v":4618,"vw":21.678046},{"c":21.3,"h":21.68,"l":21.3,"n":14,"o":21.68,"t":"2026-09-28T11:00:00Z","v":1352,"vw":21.554453},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-09-28T11:15:00Z","v":100,"vw":21.62},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-09-28T11:45:00Z","v":103,"vw":21.55},{"c":21.54,"h":21.54,"l":21.54,"n":3,"o":21.54,"t":"2026-09-28T12:00:00Z","v":230,"vw":21.54},{"c":21.66,"h":21.66,"l":21.53,"n":32,"o":21.53,"t":"2026-09-28T12:15:00Z","v":8908,"vw":21.59724},{"c":21.4,"h":21.67,"l":21.4,"n":18,"o":21.67,"t":"2026-09-28T12:30:00Z","v":1149,"vw":21.502019},{"c":21.28,"h":21.5,"l":21.28,"n":35,"o":21.31,"t":"2026-09-28T12:45:00Z","v":8387,"vw":21.385151},{"c":21.4463,"h":21.45,"l":21.275,"n":6,"o":21.275,"t":"2026-09-28T13:00:00Z","v":7655,"vw":21.311126},{"c":21.5,"h":21.5,"l":21.23,"n":52,"o":21.25,"t":"2026-09-28T13:15:00Z","v":6148,"vw":21.376044},{"c":20.945,"h":21.56,"l":20.9194,"n":5097,"o":21.47,"t":"2026-09-28T13:30:00Z","v":741407,"vw":21.170834},{"c":20.915,"h":21.03,"l":20.825,"n":5284,"o":20.95,"t":"2026-09-28T13:45:00Z","v":527288,"vw":20.932863},{"c":21.115,"h":21.12,"l":20.7508,"n":5304,"o":20.92,"t":"2026-09-28T14:00:00Z","v":639158,"vw":20.943502},{"c":21.035,"h":21.215,"l":20.97,"n":4470,"o":21.12,"t":"2026-09-28T14:15:00Z","v":563934,"vw":21.085626},{"c":20.975,"h":21.06,"l":20.905,"n":3945,"o":21.035,"t":"2026-09-28T14:30:00Z","v":440610,"vw":21.001423},{"c":20.945,"h":21.105,"l":20.925,"n":3950,"o":20.975,"t":"2026-09-28T14:45:00Z","v":462899,"vw":21.006528},{"c":20.96,"h":21.065,"l":20.94,"n":3452,"o":20.945,"t":"2026-09-28T15:00:00Z","v":397495,"vw":20.98984},{"c":20.985,"h":21.125,"l":20.92,"n":3966,"o":20.965,"t":"2026-09-28T15:15:00Z","v":494391,"vw":21.01358},{"c":21.045,"h":21.05,"l":20.935,"n":3254,"o":20.99,"t":"2026-09-28T15:30:00Z","v":349828,"vw":20.991295},{"c":21.065,"h":21.105,"l":21.015,"n":3425,"o":21.045,"t":"2026-09-28T15:45:00Z","v":406899,"vw":21.06642},{"c":20.935,"h":21.09,"l":20.895,"n":3873,"o":21.065,"t":"2026-09-28T16:00:00Z","v":474819,"vw":20.964483},{"c":20.985,"h":21.045,"l":20.91,"n":3873,"o":20.935,"t":"2026-09-28T16:15:00Z","v":485630,"vw":20.969901},{"c":20.895,"h":20.985,"l":20.86,"n":3196,"o":20.98,"t":"2026-09-28T16:30:00Z","v":361730,"vw":20.928674},{"c":20.885,"h":20.94,"l":20.845,"n":3339,"o":20.895,"t":"2026-09-28T16:45:00Z","v":431826,"vw":20.884948},{"c":20.92,"h":21.03,"l":20.82,"n":4362,"o":20.885,"t":"2026-09-28T17:00:00Z","v":549816,"vw":20.886428},{"c":20.93,"h":20.955,"l":20.84,"n":3346,"o":20.92,"t":"2026-09-28T17:15:00Z","v":417295,"vw":20.892379},{"c":21.125,"h":21.17,"l":20.93,"n":4235,"o":20.93,"t":"2026-09-28T17:30:00Z","v":534427,"vw":21.063011},{"c":21.005,"h":21.125,"l":20.94,"n":3911,"o":21.125,"t":"2026-09-28T17:45:00Z","v":511274,"vw":21.000774},{"c":21.045,"h":21.095,"l":20.99,"n":4000,"o":21.005,"t":"2026-09-28T18:00:00Z","v":670493,"vw":21.037909},{"c":21.045,"h":21.105,"l":21.03,"n":4101,"o":21.045,"t":"2026-09-28T18:15:00Z","v":579335,"vw":21.061755},{"c":21.025,"h":21.075,"l":21.005,"n":3483,"o":21.045,"t":"2026-09-28T18:30:00Z","v":502207,"vw":21.033046},{"c":20.91,"h":21.06,"l":20.91,"n":2623,"o":21.02,"t":"2026-09-28T18:45:00Z","v":314440,"vw":21.001233},{"c":20.875,"h":21.02,"l":20.875,"n":4297,"o":20.91,"t":"2026-09-28T19:00:00Z","v":561026,"vw":20.955815},{"c":20.885,"h":20.95,"l":20.85,"n":4263,"o":20.875,"t":"2026-09-28T19:15:00Z","v":487571,"vw":20.887245},{"c":20.855,"h":20.93,"l":20.835,"n":5412,"o":20.89,"t":"2026-09-28T19:30:00Z","v":767190,"vw":20.881449},{"c":20.86,"h":20.8975,"l":20.735,"n":14211,"o":20.855,"t":"2026-09-28T19:45:00Z","v":2414157,"vw":20.834194},{"c":20.75,"h":20.85,"l":20.75,"n":105,"o":20.85,"t":"2026-09-28T20:00:00Z","v":2256005,"vw":20.849902},{"c":21.01,"h":22.11,"l":20.8,"n":132,"o":20.815,"t":"2026-09-28T20:15:00Z","v":22887,"vw":21.180731},{"c":21.43,"h":22,"l":20.85,"n":54,"o":21.29,"t":"2026-09-28T20:30:00Z","v":20342,"vw":21.156636},{"c":21.25,"h":21.58,"l":21.2465,"n":20,"o":21.58,"t":"2026-09-28T20:45:00Z","v":4303,"vw":21.407971},{"c":21.2,"h":21.25,"l":21.2,"n":18,"o":21.25,"t":"2026-09-28T21:00:00Z","v":5052,"vw":21.205364},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-09-28T21:15:00Z","v":100,"vw":21.12},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-09-28T21:30:00Z","v":200,"vw":21.16},{"c":21.105,"h":21.105,"l":21.105,"n":2,"o":21.105,"t":"2026-09-28T22:00:00Z","v":240,"vw":21.105},{"c":21.11,"h":21.17,"l":21.03,"n":8,"o":21.03,"t":"2026-09-28T22:15:00Z","v":1023,"vw":21.12695},{"c":21.21,"h":21.21,"l":21.204,"n":2,"o":21.204,"t":"2026-09-28T22:45:00Z","v":250,"vw":21.2076},{"c":21.2,"h":21.2,"l":21.18,"n":3,"o":21.18,"t":"2026-09-28T23:30:00Z","v":386,"vw":21.187532},{"c":20.98,"h":20.98,"l":20.96,"n":17,"o":20.96,"t":"2026-09-29T08:00:00Z","v":1321,"vw":20.963941},{"c":20.93,"h":20.93,"l":20.87,"n":8,"o":20.93,"t":"2026-09-29T08:30:00Z","v":6649,"vw":20.926548},{"c":20.85,"h":20.86,"l":20.85,"n":7,"o":20.86,"t":"2026-09-29T08:45:00Z","v":767,"vw":20.856667},{"c":21.22,"h":21.22,"l":21,"n":3,"o":21,"t":"2026-09-29T09:15:00Z","v":651,"vw":21.054192},{"c":21.22,"h":21.22,"l":21.16,"n":5,"o":21.16,"t":"2026-09-29T09:30:00Z","v":501,"vw":21.186216},{"c":21.15,"h":21.15,"l":21.02,"n":8,"o":21.02,"t":"2026-09-29T09:45:00Z","v":1105,"vw":21.106667},{"c":21.21,"h":21.22,"l":21.02,"n":14,"o":21.02,"t":"2026-09-29T10:30:00Z","v":1593,"vw":21.126155},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-09-29T11:00:00Z","v":251,"vw":21.21},{"c":21.26,"h":21.31,"l":21.16,"n":293,"o":21.16,"t":"2026-09-29T11:15:00Z","v":7422,"vw":21.220011},{"c":21.385,"h":21.5,"l":21.2567,"n":7,"o":21.2567,"t":"2026-09-29T11:30:00Z","v":1344,"vw":21.342454},{"c":21.52,"h":21.52,"l":21.52,"n":2,"o":21.52,"t":"2026-09-29T11:45:00Z","v":120,"vw":21.52},{"c":21.25,"h":21.31,"l":21.25,"n":52,"o":21.3,"t":"2026-09-29T12:00:00Z","v":6279,"vw":21.261427},{"c":21.36,"h":21.39,"l":21.25,"n":14,"o":21.25,"t":"2026-09-29T12:15:00Z","v":7849,"vw":21.287575},{"c":21.456,"h":21.4859,"l":21.456,"n":2,"o":21.4859,"t":"2026-09-29T12:30:00Z","v":400,"vw":21.463475},{"c":21.55,"h":21.55,"l":21.45,"n":186,"o":21.45,"t":"2026-09-29T12:45:00Z","v":16810,"vw":21.536538},{"c":21.45,"h":21.566,"l":21.45,"n":57,"o":21.55,"t":"2026-09-29T13:00:00Z","v":5996,"vw":21.537437},{"c":21.22,"h":21.59,"l":21.17,"n":201,"o":21.391,"t":"2026-09-29T13:15:00Z","v":75699,"vw":21.263909},{"c":20.72,"h":21.83,"l":20.59,"n":12887,"o":21.2,"t":"2026-09-29T13:30:00Z","v":2468716,"vw":21.275108},{"c":20.58,"h":20.81,"l":20.55,"n":6824,"o":20.72,"t":"2026-09-29T13:45:00Z","v":1035187,"vw":20.684933},{"c":20.465,"h":20.61,"l":20.375,"n":7442,"o":20.555,"t":"2026-09-29T14:00:00Z","v":1033907,"vw":20.494742},{"c":20.485,"h":20.555,"l":20.445,"n":5654,"o":20.465,"t":"2026-09-29T14:15:00Z","v":718260,"vw":20.494457},{"c":20.61,"h":20.68,"l":20.485,"n":5277,"o":20.485,"t":"2026-09-29T14:30:00Z","v":858392,"vw":20.585886},{"c":20.615,"h":20.71,"l":20.555,"n":4667,"o":20.615,"t":"2026-09-29T14:45:00Z","v":647803,"vw":20.616025},{"c":20.57,"h":20.66,"l":20.535,"n":4991,"o":20.615,"t":"2026-09-29T15:00:00Z","v":767947,"vw":20.596407},{"c":20.565,"h":20.6,"l":20.49,"n":3448,"o":20.57,"t":"2026-09-29T15:15:00Z","v":389761,"vw":20.547272},{"c":20.655,"h":20.67,"l":20.545,"n":2716,"o":20.57,"t":"2026-09-29T15:30:00Z","v":327316,"vw":20.595296},{"c":20.625,"h":20.9,"l":20.585,"n":7106,"o":20.655,"t":"2026-09-29T15:45:00Z","v":1031569,"vw":20.737434},{"c":20.515,"h":20.645,"l":20.505,"n":3885,"o":20.625,"t":"2026-09-29T16:00:00Z","v":526177,"vw":20.566331},{"c":20.415,"h":20.52,"l":20.385,"n":3304,"o":20.5188,"t":"2026-09-29T16:15:00Z","v":405236,"vw":20.448455},{"c":20.455,"h":20.6,"l":20.3401,"n":11191,"o":20.415,"t":"2026-09-29T16:30:00Z","v":1803983,"vw":20.492168},{"c":20.605,"h":20.705,"l":20.42,"n":5493,"o":20.45,"t":"2026-09-29T16:45:00Z","v":811984,"vw":20.561936},{"c":20.515,"h":20.665,"l":20.475,"n":3277,"o":20.6027,"t":"2026-09-29T17:00:00Z","v":285996,"vw":20.561142},{"c":20.405,"h":20.55,"l":20.39,"n":2552,"o":20.52,"t":"2026-09-29T17:15:00Z","v":201483,"vw":20.470385},{"c":20.545,"h":20.565,"l":20.39,"n":3502,"o":20.41,"t":"2026-09-29T17:30:00Z","v":288862,"vw":20.488277},{"c":20.535,"h":20.57,"l":20.48,"n":2978,"o":20.545,"t":"2026-09-29T17:45:00Z","v":285568,"vw":20.516401},{"c":20.685,"h":20.685,"l":20.455,"n":5919,"o":20.535,"t":"2026-09-29T18:00:00Z","v":760139,"vw":20.561619},{"c":20.815,"h":20.86,"l":20.6,"n":5119,"o":20.69,"t":"2026-09-29T18:15:00Z","v":825567,"vw":20.735877},{"c":20.93,"h":20.96,"l":20.81,"n":3690,"o":20.81,"t":"2026-09-29T18:30:00Z","v":385343,"vw":20.884828},{"c":20.77,"h":20.93,"l":20.71,"n":3544,"o":20.93,"t":"2026-09-29T18:45:00Z","v":396884,"vw":20.82269},{"c":20.695,"h":20.795,"l":20.69,"n":4458,"o":20.77,"t":"2026-09-29T19:00:00Z","v":546052,"vw":20.736102},{"c":20.625,"h":20.73,"l":20.58,"n":4848,"o":20.695,"t":"2026-09-29T19:15:00Z","v":651320,"vw":20.661422},{"c":20.685,"h":20.695,"l":20.56,"n":6522,"o":20.63,"t":"2026-09-29T19:30:00Z","v":822241,"vw":20.625897},{"c":20.855,"h":20.87,"l":20.68,"n":14709,"o":20.69,"t":"2026-09-29T19:45:00Z","v":1879027,"vw":20.800599},{"c":20.85,"h":20.85,"l":20.85,"n":60,"o":20.85,"t":"2026-09-29T20:00:00Z","v":2042973,"vw":20.85},{"c":20.826,"h":20.826,"l":20.826,"n":1,"o":20.826,"t":"2026-09-29T20:15:00Z","v":200,"vw":20.826},{"c":20.85,"h":20.86,"l":20.83,"n":8,"o":20.83,"t":"2026-09-29T20:30:00Z","v":8392,"vw":20.849857},{"c":20.8886,"h":20.8886,"l":20.8886,"n":1,"o":20.8886,"t":"2026-09-29T21:45:00Z","v":1200,"vw":20.8886},{"c":20.8953,"h":20.8953,"l":20.8953,"n":1,"o":20.8953,"t":"2026-09-29T22:00:00Z","v":500,"vw":20.8953},{"c":20.88,"h":20.9,"l":20.88,"n":9,"o":20.9,"t":"2026-09-29T22:15:00Z","v":2325,"vw":20.890019},{"c":20.89,"h":20.89,"l":20.88,"n":8,"o":20.88,"t":"2026-09-29T22:30:00Z","v":1329,"vw":20.884068},{"c":20.87,"h":20.88,"l":20.87,"n":5,"o":20.8731,"t":"2026-09-29T22:45:00Z","v":1255,"vw":20.873417},{"c":20.8785,"h":20.8785,"l":20.8785,"n":1,"o":20.8785,"t":"2026-09-29T23:00:00Z","v":100,"vw":20.8785},{"c":20.85,"h":20.87,"l":20.85,"n":4,"o":20.87,"t":"2026-09-29T23:30:00Z","v":434,"vw":20.86},{"c":20.88,"h":20.88,"l":20.8798,"n":4,"o":20.88,"t":"2026-09-29T23:45:00Z","v":400,"vw":20.879925},{"c":20.98,"h":21.03,"l":20.98,"n":14,"o":20.99,"t":"2026-09-30T08:15:00Z","v":3119,"vw":20.996161},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-09-30T08:30:00Z","v":472,"vw":21.03},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-09-30T09:00:00Z","v":377,"vw":20.98},{"c":21.32,"h":21.32,"l":21.09,"n":48,"o":21.29,"t":"2026-09-30T10:30:00Z","v":16883,"vw":21.30371},{"c":21.2541,"h":21.2541,"l":20.98,"n":3,"o":20.98,"t":"2026-09-30T11:00:00Z","v":785,"vw":21.03093},{"c":21.1716,"h":21.1716,"l":21.1716,"n":1,"o":21.1716,"t":"2026-09-30T11:15:00Z","v":666,"vw":21.1716},{"c":21.0876,"h":21.0876,"l":21.0855,"n":2,"o":21.0855,"t":"2026-09-30T12:00:00Z","v":1030,"vw":21.086581},{"c":21.15,"h":21.16,"l":21,"n":25,"o":21.02,"t":"2026-09-30T12:15:00Z","v":9964,"vw":21.056005},{"c":21.24,"h":21.29,"l":21.21,"n":14,"o":21.23,"t":"2026-09-30T12:30:00Z","v":1284,"vw":21.232559},{"c":21.4,"h":21.4,"l":21.25,"n":44,"o":21.25,"t":"2026-09-30T12:45:00Z","v":10584,"vw":21.315729},{"c":21.37,"h":21.425,"l":21.35,"n":44,"o":21.35,"t":"2026-09-30T13:00:00Z","v":14372,"vw":21.387475},{"c":20.88,"h":21.3535,"l":20.88,"n":110,"o":21.3535,"t":"2026-09-30T13:15:00Z","v":34244,"vw":21.195702},{"c":21.2081,"h":21.3299,"l":20.75,"n":13539,"o":20.92,"t":"2026-09-30T13:30:00Z","v":776004,"vw":21.014983},{"c":21.4,"h":21.45,"l":21.12,"n":9653,"o":21.19,"t":"2026-09-30T13:45:00Z","v":856375,"vw":21.284447},{"c":21.725,"h":21.82,"l":21.36,"n":9601,"o":21.43,"t":"2026-09-30T14:00:00Z","v":1055169,"vw":21.549113},{"c":22.0399,"h":22.04,"l":21.72,"n":8715,"o":21.725,"t":"2026-09-30T14:15:00Z","v":973436,"vw":21.82931},{"c":22.055,"h":22.07,"l":21.93,"n":7324,"o":22.04,"t":"2026-09-30T14:30:00Z","v":785849,"vw":22.007192},{"c":22.095,"h":22.17,"l":22.03,"n":5732,"o":22.055,"t":"2026-09-30T14:45:00Z","v":711180,"vw":22.0942},{"c":22.235,"h":22.26,"l":22.08,"n":6101,"o":22.09,"t":"2026-09-30T15:00:00Z","v":679503,"vw":22.161911},{"c":22.15,"h":22.3,"l":22.1,"n":5913,"o":22.2301,"t":"2026-09-30T15:15:00Z","v":747464,"vw":22.169796},{"c":22.23,"h":22.32,"l":22.08,"n":4758,"o":22.145,"t":"2026-09-30T15:30:00Z","v":490951,"vw":22.194038},{"c":22.255,"h":22.265,"l":22.12,"n":3764,"o":22.23,"t":"2026-09-30T15:45:00Z","v":366988,"vw":22.214607},{"c":22.195,"h":22.28,"l":22.16,"n":2467,"o":22.255,"t":"2026-09-30T16:00:00Z","v":231084,"vw":22.219558},{"c":22.245,"h":22.26,"l":22.165,"n":2654,"o":22.195,"t":"2026-09-30T16:15:00Z","v":259094,"vw":22.220581},{"c":22.32,"h":22.33,"l":22.19,"n":4057,"o":22.245,"t":"2026-09-30T16:30:00Z","v":548586,"vw":22.241859},{"c":22.275,"h":22.375,"l":22.26,"n":3456,"o":22.325,"t":"2026-09-30T16:45:00Z","v":336072,"vw":22.317453},{"c":22.255,"h":22.275,"l":22.235,"n":2283,"o":22.27,"t":"2026-09-30T17:00:00Z","v":194697,"vw":22.251817},{"c":22.22,"h":22.32,"l":22.2,"n":3575,"o":22.25,"t":"2026-09-30T17:15:00Z","v":408740,"vw":22.246568},{"c":22.225,"h":22.2792,"l":22.22,"n":2262,"o":22.22,"t":"2026-09-30T17:30:00Z","v":213358,"vw":22.252216},{"c":22.175,"h":22.24,"l":22.14,"n":2413,"o":22.23,"t":"2026-09-30T17:45:00Z","v":240644,"vw":22.185968},{"c":22.285,"h":22.335,"l":22.18,"n":3472,"o":22.18,"t":"2026-09-30T18:00:00Z","v":321305,"vw":22.282849},{"c":22.215,"h":22.285,"l":22.195,"n":2734,"o":22.28,"t":"2026-09-30T18:15:00Z","v":270984,"vw":22.23694},{"c":22.295,"h":22.295,"l":22.195,"n":2976,"o":22.215,"t":"2026-09-30T18:30:00Z","v":279715,"vw":22.25437},{"c":22.235,"h":22.295,"l":22.205,"n":3417,"o":22.2934,"t":"2026-09-30T18:45:00Z","v":340120,"vw":22.241635},{"c":22.325,"h":22.37,"l":22.235,"n":3786,"o":22.235,"t":"2026-09-30T19:00:00Z","v":361727,"vw":22.307414},{"c":22.285,"h":22.325,"l":22.245,"n":3783,"o":22.325,"t":"2026-09-30T19:15:00Z","v":368004,"vw":22.277618},{"c":22.235,"h":22.315,"l":22.16,"n":5789,"o":22.285,"t":"2026-09-30T19:30:00Z","v":768599,"vw":22.248381},{"c":22.015,"h":22.27,"l":22,"n":15892,"o":22.235,"t":"2026-09-30T19:45:00Z","v":2562793,"vw":22.115089},{"c":22.09,"h":22.09,"l":22.0092,"n":122,"o":22.02,"t":"2026-09-30T20:00:00Z","v":3278977,"vw":22.020002},{"c":22,"h":22.05,"l":22,"n":13,"o":22.05,"t":"2026-09-30T20:15:00Z","v":3711,"vw":22.007032},{"c":22.05,"h":22.05,"l":22.0072,"n":5,"o":22.02,"t":"2026-09-30T20:30:00Z","v":9619,"vw":22.022009},{"c":22.23,"h":22.23,"l":22.08,"n":7,"o":22.09,"t":"2026-09-30T20:45:00Z","v":1704,"vw":22.099348},{"c":22.1232,"h":22.1232,"l":22.1232,"n":1,"o":22.1232,"t":"2026-09-30T21:00:00Z","v":1200,"vw":22.1232},{"c":22.1961,"h":22.1961,"l":22.1961,"n":3,"o":22.1961,"t":"2026-09-30T21:15:00Z","v":202,"vw":22.1961},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-30T21:30:00Z","v":110,"vw":22.1},{"c":22.07,"h":22.11,"l":22.07,"n":21,"o":22.1011,"t":"2026-09-30T21:45:00Z","v":2308,"vw":22.09644},{"c":22.25,"h":22.25,"l":22.13,"n":6,"o":22.13,"t":"2026-09-30T22:15:00Z","v":347,"vw":22.19},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-09-30T22:45:00Z","v":1000,"vw":22.19},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-09-30T23:00:00Z","v":1000,"vw":22.17},{"c":22.17,"h":22.17,"l":22.1,"n":9,"o":22.1,"t":"2026-09-30T23:15:00Z","v":1152,"vw":22.115},{"c":22.17,"h":22.2,"l":22.17,"n":3,"o":22.2,"t":"2026-09-30T23:45:00Z","v":201,"vw":22.185},{"c":22.18,"h":22.21,"l":22.03,"n":20,"o":22.03,"t":"2026-10-01T08:00:00Z","v":6201,"vw":22.05233},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-01T08:15:00Z","v":600,"vw":22.15},{"c":22.2697,"h":22.2697,"l":22.1,"n":10,"o":22.2,"t":"2026-10-01T09:00:00Z","v":2059,"vw":22.216992},{"c":22.05,"h":22.12,"l":22.05,"n":30,"o":22.12,"t":"2026-10-01T09:45:00Z","v":1635,"vw":22.104023},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-01T10:15:00Z","v":100,"vw":22.05},{"c":22.27,"h":22.27,"l":22.115,"n":19,"o":22.115,"t":"2026-10-01T11:00:00Z","v":2906,"vw":22.220716},{"c":22.24,"h":22.24,"l":22.21,"n":6,"o":22.21,"t":"2026-10-01T11:15:00Z","v":948,"vw":22.216188},{"c":22.35,"h":22.35,"l":22.29,"n":6,"o":22.29,"t":"2026-10-01T11:30:00Z","v":913,"vw":22.328458},{"c":22.23,"h":22.38,"l":22.21,"n":22,"o":22.38,"t":"2026-10-01T11:45:00Z","v":4886,"vw":22.234214},{"c":22.3727,"h":22.38,"l":22.13,"n":22,"o":22.23,"t":"2026-10-01T12:00:00Z","v":2873,"vw":22.230578},{"c":22.3565,"h":22.3565,"l":22.33,"n":4,"o":22.33,"t":"2026-10-01T12:15:00Z","v":417,"vw":22.343864},{"c":22.31,"h":22.36,"l":22.3,"n":6,"o":22.36,"t":"2026-10-01T12:30:00Z","v":722,"vw":22.319453},{"c":22.23,"h":22.35,"l":22.23,"n":18,"o":22.35,"t":"2026-10-01T12:45:00Z","v":1540,"vw":22.277506},{"c":22.34,"h":22.34,"l":22.25,"n":11,"o":22.25,"t":"2026-10-01T13:00:00Z","v":2680,"vw":22.323284},{"c":22.3,"h":22.4,"l":22.08,"n":51,"o":22.255,"t":"2026-10-01T13:15:00Z","v":5505,"vw":22.133774},{"c":22.49,"h":22.52,"l":22.17,"n":7812,"o":22.44,"t":"2026-10-01T13:30:00Z","v":967579,"vw":22.401345},{"c":22.52,"h":22.555,"l":22.4,"n":6079,"o":22.49,"t":"2026-10-01T13:45:00Z","v":515188,"vw":22.483556},{"c":22.275,"h":22.525,"l":22.135,"n":5639,"o":22.52,"t":"2026-10-01T14:00:00Z","v":570976,"vw":22.303213},{"c":22.235,"h":22.34,"l":22.18,"n":3004,"o":22.275,"t":"2026-10-01T14:15:00Z","v":226284,"vw":22.271709},{"c":21.905,"h":22.24,"l":21.875,"n":3649,"o":22.225,"t":"2026-10-01T14:30:00Z","v":359391,"vw":22.032123},{"c":21.92,"h":21.94,"l":21.82,"n":3153,"o":21.905,"t":"2026-10-01T14:45:00Z","v":268935,"vw":21.887595},{"c":22.045,"h":22.05,"l":21.92,"n":2238,"o":21.925,"t":"2026-10-01T15:00:00Z","v":190739,"vw":21.959757},{"c":21.925,"h":22.045,"l":21.9,"n":2453,"o":22.045,"t":"2026-10-01T15:15:00Z","v":250765,"vw":21.96994},{"c":22.015,"h":22.04,"l":21.92,"n":2206,"o":21.925,"t":"2026-10-01T15:30:00Z","v":153397,"vw":21.983887},{"c":22.065,"h":22.14,"l":21.98,"n":2277,"o":22.01,"t":"2026-10-01T15:45:00Z","v":204719,"vw":22.068331},{"c":22.065,"h":22.125,"l":22.04,"n":1853,"o":22.07,"t":"2026-10-01T16:00:00Z","v":131564,"vw":22.08383},{"c":22.1,"h":22.155,"l":22.065,"n":1625,"o":22.07,"t":"2026-10-01T16:15:00Z","v":96047,"vw":22.10142},{"c":22.14,"h":22.2,"l":22.085,"n":1871,"o":22.095,"t":"2026-10-01T16:30:00Z","v":186773,"vw":22.132705},{"c":22.065,"h":22.145,"l":22.045,"n":1678,"o":22.135,"t":"2026-10-01T16:45:00Z","v":114585,"vw":22.088627},{"c":22.1403,"h":22.18,"l":22.065,"n":2204,"o":22.065,"t":"2026-10-01T17:00:00Z","v":187847,"vw":22.113604},{"c":22.225,"h":22.235,"l":22.135,"n":1788,"o":22.145,"t":"2026-10-01T17:15:00Z","v":124320,"vw":22.195133},{"c":22.28,"h":22.305,"l":22.225,"n":2164,"o":22.23,"t":"2026-10-01T17:30:00Z","v":201881,"vw":22.26704},{"c":22.135,"h":22.285,"l":22.115,"n":2360,"o":22.285,"t":"2026-10-01T17:45:00Z","v":1020023,"vw":22.197219},{"c":22.185,"h":22.2,"l":22.12,"n":2167,"o":22.135,"t":"2026-10-01T18:00:00Z","v":168575,"vw":22.164444},{"c":22.155,"h":22.195,"l":22.13,"n":2018,"o":22.19,"t":"2026-10-01T18:15:00Z","v":174872,"vw":22.157493},{"c":22.259,"h":22.259,"l":22.15,"n":2192,"o":22.155,"t":"2026-10-01T18:30:00Z","v":230634,"vw":22.204939},{"c":22.185,"h":22.2699,"l":22.18,"n":1753,"o":22.255,"t":"2026-10-01T18:45:00Z","v":164448,"vw":22.222019},{"c":22.205,"h":22.205,"l":22.155,"n":1937,"o":22.19,"t":"2026-10-01T19:00:00Z","v":142323,"vw":22.184828},{"c":22.335,"h":22.335,"l":22.2,"n":2944,"o":22.205,"t":"2026-10-01T19:15:00Z","v":246904,"vw":22.271047},{"c":22.215,"h":22.335,"l":22.205,"n":4233,"o":22.335,"t":"2026-10-01T19:30:00Z","v":390705,"vw":22.251018},{"c":22.265,"h":22.37,"l":22.2,"n":12786,"o":22.215,"t":"2026-10-01T19:45:00Z","v":1587493,"vw":22.272476},{"c":22.2,"h":22.25,"l":22.2,"n":86,"o":22.25,"t":"2026-10-01T20:00:00Z","v":1804102,"vw":22.249991},{"c":22.25,"h":22.25,"l":22.1382,"n":2,"o":22.1382,"t":"2026-10-01T20:15:00Z","v":51990,"vw":22.248925},{"c":22.25,"h":22.25,"l":22.25,"n":6,"o":22.25,"t":"2026-10-01T20:30:00Z","v":6809,"vw":22.25},{"c":22.3443,"h":22.3443,"l":22.344,"n":2,"o":22.344,"t":"2026-10-01T21:00:00Z","v":1000,"vw":22.34415},{"c":22.3,"h":22.3,"l":22.3,"n":7,"o":22.3,"t":"2026-10-01T21:30:00Z","v":230,"vw":22.3},{"c":22.29,"h":22.29,"l":22.29,"n":31,"o":22.29,"t":"2026-10-01T22:30:00Z","v":1240,"vw":22.29},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-01T23:00:00Z","v":1116,"vw":22.34},{"c":22.35,"h":22.36,"l":22.27,"n":19,"o":22.36,"t":"2026-10-02T08:00:00Z","v":1513,"vw":22.336043},{"c":22.26,"h":22.27,"l":22.26,"n":7,"o":22.27,"t":"2026-10-02T08:30:00Z","v":477,"vw":22.2675},{"c":22.26,"h":22.26,"l":22.26,"n":7,"o":22.26,"t":"2026-10-02T09:15:00Z","v":4155,"vw":22.26},{"c":22.31,"h":22.31,"l":22.31,"n":3,"o":22.31,"t":"2026-10-02T09:45:00Z","v":896,"vw":22.31},{"c":22.26,"h":22.46,"l":22.26,"n":6,"o":22.46,"t":"2026-10-02T12:00:00Z","v":1179,"vw":22.289787},{"c":22.4451,"h":22.4451,"l":22.4451,"n":1,"o":22.4451,"t":"2026-10-02T12:15:00Z","v":200,"vw":22.4451},{"c":22.53,"h":22.63,"l":22.38,"n":269,"o":22.38,"t":"2026-10-02T12:45:00Z","v":15379,"vw":22.572761},{"c":22.28,"h":22.44,"l":22.28,"n":3,"o":22.44,"t":"2026-10-02T13:00:00Z","v":1275,"vw":22.382196},{"c":22.32,"h":22.41,"l":22.27,"n":66,"o":22.41,"t":"2026-10-02T13:15:00Z","v":13070,"vw":22.317571},{"c":22.2521,"h":22.4725,"l":22.21,"n":3765,"o":22.41,"t":"2026-10-02T13:30:00Z","v":281087,"vw":22.343847},{"c":22.53,"h":22.55,"l":22.2406,"n":4435,"o":22.25,"t":"2026-10-02T13:45:00Z","v":238034,"vw":22.452664},{"c":22.635,"h":22.715,"l":22.49,"n":4931,"o":22.53,"t":"2026-10-02T14:00:00Z","v":393872,"vw":22.609073},{"c":22.665,"h":22.75,"l":22.615,"n":3564,"o":22.64,"t":"2026-10-02T14:15:00Z","v":261004,"vw":22.700628},{"c":22.855,"h":22.875,"l":22.65,"n":3967,"o":22.66,"t":"2026-10-02T14:30:00Z","v":395709,"vw":22.764117},{"c":22.8,"h":22.875,"l":22.78,"n":2865,"o":22.855,"t":"2026-10-02T14:45:00Z","v":228736,"vw":22.826902},{"c":22.595,"h":22.8,"l":22.565,"n":3064,"o":22.79,"t":"2026-10-02T15:00:00Z","v":339535,"vw":22.718789},{"c":22.595,"h":22.61,"l":22.485,"n":2610,"o":22.6,"t":"2026-10-02T15:15:00Z","v":226135,"vw":22.525742},{"c":22.37,"h":22.625,"l":22.36,"n":3398,"o":22.595,"t":"2026-10-02T15:30:00Z","v":287331,"vw":22.518058},{"c":22.255,"h":22.39,"l":22.225,"n":2657,"o":22.365,"t":"2026-10-02T15:45:00Z","v":179825,"vw":22.308755},{"c":22.265,"h":22.315,"l":22.235,"n":2186,"o":22.255,"t":"2026-10-02T16:00:00Z","v":149399,"vw":22.279416},{"c":22.205,"h":22.295,"l":22.2009,"n":2063,"o":22.265,"t":"2026-10-02T16:15:00Z","v":143012,"vw":22.255729},{"c":22.195,"h":22.225,"l":22.17,"n":1853,"o":22.2025,"t":"2026-10-02T16:30:00Z","v":116372,"vw":22.198551},{"c":22.23,"h":22.24,"l":22.17,"n":1746,"o":22.195,"t":"2026-10-02T16:45:00Z","v":120564,"vw":22.209475},{"c":22.215,"h":22.25,"l":22.21,"n":1384,"o":22.225,"t":"2026-10-02T17:00:00Z","v":73689,"vw":22.231928},{"c":22.165,"h":22.245,"l":22.16,"n":1451,"o":22.21,"t":"2026-10-02T17:15:00Z","v":77836,"vw":22.211174},{"c":22.115,"h":22.19,"l":22.0901,"n":1838,"o":22.165,"t":"2026-10-02T17:30:00Z","v":122469,"vw":22.1359},{"c":22.125,"h":22.16,"l":22.105,"n":1901,"o":22.12,"t":"2026-10-02T17:45:00Z","v":110904,"vw":22.132246},{"c":22.15,"h":22.19,"l":22.13,"n":1768,"o":22.13,"t":"2026-10-02T18:00:00Z","v":109863,"vw":22.159596},{"c":22.105,"h":22.145,"l":22.0905,"n":2111,"o":22.145,"t":"2026-10-02T18:15:00Z","v":198257,"vw":22.109926},{"c":22.18,"h":22.185,"l":22.085,"n":2008,"o":22.1,"t":"2026-10-02T18:30:00Z","v":239500,"vw":22.139569},{"c":22.255,"h":22.295,"l":22.17,"n":2353,"o":22.175,"t":"2026-10-02T18:45:00Z","v":1289174,"vw":22.260357},{"c":22.165,"h":22.295,"l":22.12,"n":3088,"o":22.26,"t":"2026-10-02T19:00:00Z","v":284870,"vw":22.196057},{"c":22.065,"h":22.185,"l":22.015,"n":3958,"o":22.16,"t":"2026-10-02T19:15:00Z","v":899878,"vw":22.128702},{"c":21.945,"h":22.06,"l":21.92,"n":4672,"o":22.06,"t":"2026-10-02T19:30:00Z","v":452293,"vw":21.968524},{"c":21.995,"h":22.075,"l":21.9,"n":12839,"o":21.95,"t":"2026-10-02T19:45:00Z","v":1628617,"vw":21.997117},{"c":21.99,"h":21.99,"l":21.99,"n":70,"o":21.99,"t":"2026-10-02T20:00:00Z","v":2889627,"vw":21.99},{"c":21.99,"h":22.1406,"l":21.99,"n":2,"o":22.1406,"t":"2026-10-02T20:30:00Z","v":9096,"vw":21.993311},{"c":22.025,"h":22.025,"l":22.025,"n":2,"o":22.025,"t":"2026-10-05T10:45:00Z","v":110,"vw":22.025},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-05T11:15:00Z","v":200,"vw":22.04},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-05T11:45:00Z","v":120,"vw":22.05},{"c":22.07,"h":22.07,"l":22.05,"n":10,"o":22.05,"t":"2026-10-05T12:45:00Z","v":1182,"vw":22.059091},{"c":22.06,"h":22.12,"l":22.06,"n":4,"o":22.1,"t":"2026-10-05T13:00:00Z","v":1003,"vw":22.085},{"c":21.97,"h":22.05,"l":21.97,"n":21,"o":22.05,"t":"2026-10-05T13:15:00Z","v":2884,"vw":22.012114},{"c":22.47,"h":22.64,"l":21.97,"n":5884,"o":21.97,"t":"2026-10-05T13:30:00Z","v":1076443,"vw":22.427158},{"c":22.14,"h":22.605,"l":22.135,"n":6016,"o":22.48,"t":"2026-10-05T13:45:00Z","v":457385,"vw":22.420118},{"c":22.28,"h":22.38,"l":22.07,"n":4325,"o":22.12,"t":"2026-10-05T14:00:00Z","v":350673,"vw":22.213141},{"c":22.095,"h":22.305,"l":22.08,"n":3536,"o":22.28,"t":"2026-10-05T14:15:00Z","v":319562,"vw":22.232353},{"c":22.11,"h":22.17,"l":21.975,"n":3404,"o":22.1,"t":"2026-10-05T14:30:00Z","v":278893,"vw":22.068045},{"c":22.23,"h":22.25,"l":22.075,"n":2994,"o":22.105,"t":"2026-10-05T14:45:00Z","v":248937,"vw":22.168231},{"c":22.25,"h":22.28,"l":22.14,"n":3730,"o":22.235,"t":"2026-10-05T15:00:00Z","v":424362,"vw":22.227486},{"c":22.315,"h":22.35,"l":22.255,"n":2018,"o":22.255,"t":"2026-10-05T15:15:00Z","v":252576,"vw":22.312741},{"c":22.325,"h":22.35,"l":22.275,"n":1615,"o":22.315,"t":"2026-10-05T15:30:00Z","v":107815,"vw":22.31357},{"c":22.3,"h":22.355,"l":22.275,"n":2837,"o":22.325,"t":"2026-10-05T15:45:00Z","v":238040,"vw":22.310317},{"c":22.245,"h":22.32,"l":22.225,"n":2432,"o":22.31,"t":"2026-10-05T16:00:00Z","v":567089,"vw":22.287855},{"c":22.465,"h":22.47,"l":22.2,"n":2393,"o":22.24,"t":"2026-10-05T16:15:00Z","v":248446,"vw":22.359993},{"c":22.535,"h":22.595,"l":22.45,"n":3277,"o":22.465,"t":"2026-10-05T16:30:00Z","v":568961,"vw":22.534819},{"c":22.48,"h":22.56,"l":22.45,"n":2359,"o":22.535,"t":"2026-10-05T16:45:00Z","v":190478,"vw":22.510697},{"c":22.345,"h":22.485,"l":22.34,"n":2202,"o":22.485,"t":"2026-10-05T17:00:00Z","v":213024,"vw":22.396222},{"c":22.32,"h":22.355,"l":22.305,"n":2108,"o":22.345,"t":"2026-10-05T17:15:00Z","v":210990,"vw":22.326708},{"c":22.325,"h":22.33,"l":22.295,"n":1823,"o":22.325,"t":"2026-10-05T17:30:00Z","v":152730,"vw":22.314735},{"c":22.315,"h":22.345,"l":22.28,"n":1975,"o":22.325,"t":"2026-10-05T17:45:00Z","v":180961,"vw":22.318288},{"c":22.335,"h":22.34,"l":22.295,"n":1439,"o":22.315,"t":"2026-10-05T18:00:00Z","v":109885,"vw":22.314943},{"c":22.4197,"h":22.435,"l":22.31,"n":1719,"o":22.33,"t":"2026-10-05T18:15:00Z","v":134281,"vw":22.356992},{"c":22.385,"h":22.525,"l":22.385,"n":2372,"o":22.415,"t":"2026-10-05T18:30:00Z","v":311612,"vw":22.467062},{"c":22.355,"h":22.385,"l":22.295,"n":2359,"o":22.385,"t":"2026-10-05T18:45:00Z","v":206337,"vw":22.34925},{"c":22.305,"h":22.355,"l":22.295,"n":2424,"o":22.355,"t":"2026-10-05T19:00:00Z","v":285429,"vw":22.327208},{"c":22.385,"h":22.415,"l":22.245,"n":2662,"o":22.305,"t":"2026-10-05T19:15:00Z","v":226549,"vw":22.331712},{"c":22.305,"h":22.395,"l":22.28,"n":3584,"o":22.385,"t":"2026-10-05T19:30:00Z","v":420052,"vw":22.314693},{"c":22.29,"h":22.36,"l":22.215,"n":11049,"o":22.305,"t":"2026-10-05T19:45:00Z","v":1367884,"vw":22.276449},{"c":22.29,"h":22.29,"l":22.28,"n":109,"o":22.28,"t":"2026-10-05T20:00:00Z","v":2647338,"vw":22.280001},{"c":22.39,"h":22.39,"l":22.39,"n":4,"o":22.39,"t":"2026-10-05T20:15:00Z","v":113,"vw":22.39},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-05T20:30:00Z","v":8262,"vw":22.28},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-05T22:30:00Z","v":500,"vw":22.35},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-06T08:00:00Z","v":133,"vw":22.2},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-06T10:45:00Z","v":101,"vw":22.53},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-06T11:00:00Z","v":500,"vw":22.56},{"c":22.55,"h":22.55,"l":22.46,"n":3,"o":22.46,"t":"2026-10-06T11:30:00Z","v":402,"vw":22.522587},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-06T12:00:00Z","v":100,"vw":22.56},{"c":22.46,"h":22.53,"l":22.46,"n":21,"o":22.53,"t":"2026-10-06T12:15:00Z","v":3420,"vw":22.48083},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-06T12:45:00Z","v":500,"vw":22.47},{"c":22.73,"h":22.74,"l":22.56,"n":19,"o":22.56,"t":"2026-10-06T13:00:00Z","v":2726,"vw":22.643214},{"c":22.4,"h":22.48,"l":22.4,"n":18,"o":22.48,"t":"2026-10-06T13:15:00Z","v":3993,"vw":22.4068},{"c":22.5,"h":22.5756,"l":22.33,"n":1935,"o":22.35,"t":"2026-10-06T13:30:00Z","v":225879,"vw":22.399528},{"c":22.665,"h":22.695,"l":22.41,"n":3283,"o":22.47,"t":"2026-10-06T13:45:00Z","v":448826,"vw":22.572194},{"c":22.705,"h":22.785,"l":22.595,"n":2530,"o":22.66,"t":"2026-10-06T14:00:00Z","v":188328,"vw":22.689965},{"c":22.6899,"h":22.705,"l":22.6,"n":2112,"o":22.7,"t":"2026-10-06T14:15:00Z","v":137574,"vw":22.64834},{"c":22.94,"h":22.98,"l":22.685,"n":4015,"o":22.691,"t":"2026-10-06T14:30:00Z","v":575083,"vw":22.824004},{"c":22.915,"h":23.005,"l":22.9007,"n":2055,"o":22.93,"t":"2026-10-06T14:45:00Z","v":158778,"vw":22.950641},{"c":22.86,"h":22.91,"l":22.79,"n":1598,"o":22.91,"t":"2026-10-06T15:00:00Z","v":135838,"vw":22.856879},{"c":22.89,"h":22.935,"l":22.82,"n":1923,"o":22.85,"t":"2026-10-06T15:15:00Z","v":160446,"vw":22.872448},{"c":22.88,"h":22.93,"l":22.865,"n":1515,"o":22.885,"t":"2026-10-06T15:30:00Z","v":116422,"vw":22.899953},{"c":22.88,"h":22.9,"l":22.82,"n":2077,"o":22.875,"t":"2026-10-06T15:45:00Z","v":164742,"vw":22.858342},{"c":22.885,"h":22.965,"l":22.83,"n":2516,"o":22.875,"t":"2026-10-06T16:00:00Z","v":322649,"vw":22.902171},{"c":22.87,"h":22.905,"l":22.8601,"n":1350,"o":22.88,"t":"2026-10-06T16:15:00Z","v":82782,"vw":22.882431},{"c":22.865,"h":22.89,"l":22.85,"n":1137,"o":22.86,"t":"2026-10-06T16:30:00Z","v":63787,"vw":22.866976},{"c":22.825,"h":22.865,"l":22.785,"n":1263,"o":22.865,"t":"2026-10-06T16:45:00Z","v":78272,"vw":22.823301},{"c":22.735,"h":22.83,"l":22.73,"n":1268,"o":22.825,"t":"2026-10-06T17:00:00Z","v":75237,"vw":22.767378},{"c":22.68,"h":22.74,"l":22.67,"n":1338,"o":22.735,"t":"2026-10-06T17:15:00Z","v":80263,"vw":22.709572},{"c":22.645,"h":22.7,"l":22.64,"n":1390,"o":22.675,"t":"2026-10-06T17:30:00Z","v":94706,"vw":22.683322},{"c":22.625,"h":22.66,"l":22.61,"n":1641,"o":22.65,"t":"2026-10-06T17:45:00Z","v":85484,"vw":22.631024},{"c":22.595,"h":22.635,"l":22.59,"n":1586,"o":22.625,"t":"2026-10-06T18:00:00Z","v":86572,"vw":22.607433},{"c":22.555,"h":22.6,"l":22.55,"n":1826,"o":22.595,"t":"2026-10-06T18:15:00Z","v":149090,"vw":22.580696},{"c":22.585,"h":22.61,"l":22.555,"n":1744,"o":22.56,"t":"2026-10-06T18:30:00Z","v":145894,"vw":22.576989},{"c":22.605,"h":22.62,"l":22.54,"n":1940,"o":22.585,"t":"2026-10-06T18:45:00Z","v":181061,"vw":22.585239},{"c":22.655,"h":22.67,"l":22.605,"n":1820,"o":22.605,"t":"2026-10-06T19:00:00Z","v":106689,"vw":22.641209},{"c":22.695,"h":22.73,"l":22.65,"n":2536,"o":22.655,"t":"2026-10-06T19:15:00Z","v":184266,"vw":22.703533},{"c":22.775,"h":22.775,"l":22.661,"n":4105,"o":22.695,"t":"2026-10-06T19:30:00Z","v":489871,"vw":22.719162},{"c":22.79,"h":22.845,"l":22.745,"n":11958,"o":22.775,"t":"2026-10-06T19:45:00Z","v":1633075,"vw":22.798302},{"c":22.75,"h":22.8,"l":22.7,"n":105,"o":22.8,"t":"2026-10-06T20:00:00Z","v":1785998,"vw":22.799902},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-06T20:15:00Z","v":100,"vw":22.44},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-06T20:30:00Z","v":6955,"vw":22.8},{"c":22.66,"h":22.66,"l":22.66,"n":4,"o":22.66,"t":"2026-10-06T20:45:00Z","v":153,"vw":22.66},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-10-07T08:15:00Z","v":570,"vw":22.8},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-07T09:15:00Z","v":205,"vw":22.7},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-07T09:45:00Z","v":108,"vw":22.6},{"c":22.59,"h":22.59,"l":22.59,"n":7,"o":22.59,"t":"2026-10-07T11:00:00Z","v":405,"vw":22.59},{"c":22.61,"h":22.61,"l":22.6,"n":4,"o":22.6,"t":"2026-10-07T11:15:00Z","v":300,"vw":22.604},{"c":22.6,"h":22.66,"l":22.6,"n":3,"o":22.64,"t":"2026-10-07T12:45:00Z","v":1000,"vw":22.624},{"c":22.41,"h":22.53,"l":22.39,"n":26,"o":22.53,"t":"2026-10-07T13:15:00Z","v":2967,"vw":22.46271},{"c":22.44,"h":22.75,"l":22.345,"n":2179,"o":22.57,"t":"2026-10-07T13:30:00Z","v":257488,"vw":22.512202},{"c":22.305,"h":22.45,"l":22.25,"n":2232,"o":22.45,"t":"2026-10-07T13:45:00Z","v":144768,"vw":22.313512},{"c":22.015,"h":22.36,"l":22,"n":7096,"o":22.3,"t":"2026-10-07T14:00:00Z","v":841669,"vw":22.18736},{"c":21.935,"h":22.16,"l":21.91,"n":4941,"o":22.015,"t":"2026-10-07T14:15:00Z","v":582801,"vw":22.046241},{"c":21.875,"h":21.975,"l":21.83,"n":3118,"o":21.935,"t":"2026-10-07T14:30:00Z","v":286410,"vw":21.880986},{"c":21.9,"h":21.905,"l":21.825,"n":2253,"o":21.87,"t":"2026-10-07T14:45:00Z","v":160697,"vw":21.876681},{"c":21.99,"h":22.01,"l":21.775,"n":3096,"o":21.91,"t":"2026-10-07T15:00:00Z","v":343422,"vw":21.858151},{"c":21.92,"h":22.015,"l":21.895,"n":2140,"o":21.985,"t":"2026-10-07T15:15:00Z","v":209329,"vw":21.956059},{"c":22.08,"h":22.09,"l":21.905,"n":4002,"o":21.93,"t":"2026-10-07T15:30:00Z","v":741623,"vw":21.994629},{"c":22.103,"h":22.1399,"l":22.06,"n":4130,"o":22.085,"t":"2026-10-07T15:45:00Z","v":524749,"vw":22.096009},{"c":22.155,"h":22.155,"l":22.065,"n":1820,"o":22.12,"t":"2026-10-07T16:00:00Z","v":517627,"vw":22.094632},{"c":22.105,"h":22.17,"l":22.1,"n":1306,"o":22.16,"t":"2026-10-07T16:15:00Z","v":107006,"vw":22.142701},{"c":22.115,"h":22.155,"l":22.1,"n":1811,"o":22.11,"t":"2026-10-07T16:30:00Z","v":190093,"vw":22.125057},{"c":22.04,"h":22.135,"l":22.035,"n":1633,"o":22.115,"t":"2026-10-07T16:45:00Z","v":145669,"vw":22.092946},{"c":22.095,"h":22.11,"l":21.965,"n":2002,"o":22.045,"t":"2026-10-07T17:00:00Z","v":164430,"vw":22.036681},{"c":22.095,"h":22.13,"l":22.04,"n":1822,"o":22.09,"t":"2026-10-07T17:15:00Z","v":194392,"vw":22.078099},{"c":22.175,"h":22.215,"l":22.045,"n":2352,"o":22.09,"t":"2026-10-07T17:30:00Z","v":282353,"vw":22.159437},{"c":22.175,"h":22.25,"l":22.17,"n":1884,"o":22.17,"t":"2026-10-07T17:45:00Z","v":189218,"vw":22.199002},{"c":22.225,"h":22.27,"l":22.16,"n":2024,"o":22.175,"t":"2026-10-07T18:00:00Z","v":224066,"vw":22.23089},{"c":22.195,"h":22.265,"l":22.19,"n":1720,"o":22.225,"t":"2026-10-07T18:15:00Z","v":166737,"vw":22.234462},{"c":22.54,"h":22.54,"l":22.16,"n":4039,"o":22.19,"t":"2026-10-07T18:30:00Z","v":689287,"vw":22.378334},{"c":22.6,"h":22.61,"l":22.4,"n":5302,"o":22.535,"t":"2026-10-07T18:45:00Z","v":2043857,"vw":22.426118},{"c":22.53,"h":22.69,"l":22.52,"n":2563,"o":22.595,"t":"2026-10-07T19:00:00Z","v":227297,"vw":22.613084},{"c":22.32,"h":22.545,"l":22.31,"n":3990,"o":22.53,"t":"2026-10-07T19:15:00Z","v":529326,"vw":22.449682},{"c":22.35,"h":22.375,"l":22.27,"n":4757,"o":22.325,"t":"2026-10-07T19:30:00Z","v":541794,"vw":22.334109},{"c":22.4,"h":22.435,"l":22.27,"n":12640,"o":22.3412,"t":"2026-10-07T19:45:00Z","v":1743739,"vw":22.37613},{"c":22.39,"h":22.45,"l":22.39,"n":98,"o":22.39,"t":"2026-10-07T20:00:00Z","v":2709749,"vw":22.390062},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-07T20:30:00Z","v":8051,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-07T21:15:00Z","v":165,"vw":22.39},{"c":22.3,"h":22.3,"l":22.29,"n":19,"o":22.29,"t":"2026-10-08T11:15:00Z","v":1420,"vw":22.295667},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-08T12:00:00Z","v":223,"vw":22.48},{"c":22.22,"h":22.23,"l":22.22,"n":3,"o":22.23,"t":"2026-10-08T12:15:00Z","v":243,"vw":22.224132},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-08T12:30:00Z","v":200,"vw":22.2},{"c":22.3,"h":22.3,"l":22.15,"n":3,"o":22.15,"t":"2026-10-08T12:45:00Z","v":201,"vw":22.225},{"c":22.56,"h":22.75,"l":22.21,"n":2134,"o":22.26,"t":"2026-10-08T13:30:00Z","v":232092,"vw":22.541959},{"c":22.6,"h":22.73,"l":22.48,"n":4740,"o":22.57,"t":"2026-10-08T13:45:00Z","v":551695,"vw":22.587869},{"c":22.555,"h":22.63,"l":22.495,"n":2044,"o":22.595,"t":"2026-10-08T14:00:00Z","v":182965,"vw":22.553452},{"c":22.495,"h":22.625,"l":22.425,"n":1956,"o":22.55,"t":"2026-10-08T14:15:00Z","v":155856,"vw":22.520217},{"c":22.5152,"h":22.555,"l":22.485,"n":2117,"o":22.495,"t":"2026-10-08T14:30:00Z","v":178103,"vw":22.522095},{"c":22.445,"h":22.6,"l":22.39,"n":3151,"o":22.515,"t":"2026-10-08T14:45:00Z","v":332999,"vw":22.483838},{"c":22.525,"h":22.61,"l":22.41,"n":2487,"o":22.445,"t":"2026-10-08T15:00:00Z","v":290541,"vw":22.53084},{"c":22.51,"h":22.525,"l":22.425,"n":2485,"o":22.525,"t":"2026-10-08T15:15:00Z","v":275419,"vw":22.487785},{"c":22.565,"h":22.575,"l":22.485,"n":1554,"o":22.5,"t":"2026-10-08T15:30:00Z","v":138635,"vw":22.529863},{"c":22.54,"h":22.59,"l":22.505,"n":2037,"o":22.565,"t":"2026-10-08T15:45:00Z","v":225638,"vw":22.543865},{"c":22.64,"h":22.65,"l":22.53,"n":1668,"o":22.545,"t":"2026-10-08T16:00:00Z","v":159979,"vw":22.570965},{"c":22.615,"h":22.77,"l":22.585,"n":2945,"o":22.63,"t":"2026-10-08T16:15:00Z","v":277263,"vw":22.670781},{"c":22.645,"h":22.67,"l":22.58,"n":1623,"o":22.615,"t":"2026-10-08T16:30:00Z","v":144151,"vw":22.626411},{"c":22.665,"h":22.69,"l":22.53,"n":2181,"o":22.645,"t":"2026-10-08T16:45:00Z","v":159678,"vw":22.613531},{"c":22.705,"h":22.715,"l":22.625,"n":1779,"o":22.655,"t":"2026-10-08T17:00:00Z","v":139846,"vw":22.664933},{"c":22.71,"h":22.785,"l":22.67,"n":2333,"o":22.705,"t":"2026-10-08T17:15:00Z","v":139803,"vw":22.741242},{"c":22.815,"h":22.82,"l":22.695,"n":2308,"o":22.71,"t":"2026-10-08T17:30:00Z","v":179647,"vw":22.768372},{"c":22.815,"h":22.82,"l":22.715,"n":2320,"o":22.82,"t":"2026-10-08T17:45:00Z","v":171523,"vw":22.773163},{"c":22.69,"h":22.815,"l":22.675,"n":2223,"o":22.815,"t":"2026-10-08T18:00:00Z","v":176107,"vw":22.732949},{"c":22.775,"h":22.805,"l":22.69,"n":2059,"o":22.695,"t":"2026-10-08T18:15:00Z","v":207743,"vw":22.729453},{"c":22.715,"h":22.77,"l":22.705,"n":1896,"o":22.77,"t":"2026-10-08T18:30:00Z","v":126464,"vw":22.731198},{"c":22.72,"h":22.745,"l":22.66,"n":1913,"o":22.715,"t":"2026-10-08T18:45:00Z","v":151697,"vw":22.694249},{"c":22.595,"h":22.745,"l":22.595,"n":2202,"o":22.73,"t":"2026-10-08T19:00:00Z","v":166966,"vw":22.682034},{"c":22.785,"h":22.83,"l":22.585,"n":3506,"o":22.585,"t":"2026-10-08T19:15:00Z","v":312187,"vw":22.781697},{"c":22.825,"h":22.845,"l":22.75,"n":3838,"o":22.785,"t":"2026-10-08T19:30:00Z","v":308599,"vw":22.801528},{"c":22.745,"h":22.875,"l":22.7,"n":11391,"o":22.825,"t":"2026-10-08T19:45:00Z","v":1347270,"vw":22.76925},{"c":22.75,"h":22.75,"l":22.75,"n":65,"o":22.75,"t":"2026-10-08T20:00:00Z","v":3591095,"vw":22.75},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-08T20:30:00Z","v":5517,"vw":22.75},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-08T22:30:00Z","v":400,"vw":22.89},{"c":22.8714,"h":22.8714,"l":22.8714,"n":1,"o":22.8714,"t":"2026-10-09T11:00:00Z","v":100,"vw":22.8714},{"c":22.89,"h":22.89,"l":22.89,"n":2,"o":22.89,"t":"2026-10-09T11:15:00Z","v":600,"vw":22.89},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-09T11:30:00Z","v":260,"vw":22.93},{"c":23.01,"h":23.01,"l":23.01,"n":19,"o":23.01,"t":"2026-10-09T13:15:00Z","v":527,"vw":23.01},{"c":23.025,"h":23.148,"l":22.76,"n":2080,"o":22.98,"t":"2026-10-09T13:30:00Z","v":187908,"vw":22.88256},{"c":23.15,"h":23.19,"l":22.96,"n":2169,"o":23.01,"t":"2026-10-09T13:45:00Z","v":174061,"vw":23.112027},{"c":22.955,"h":23.135,"l":22.885,"n":1861,"o":23.135,"t":"2026-10-09T14:00:00Z","v":123937,"vw":22.976383},{"c":22.97,"h":23.015,"l":22.93,"n":1552,"o":22.96,"t":"2026-10-09T14:15:00Z","v":162588,"vw":22.965561},{"c":22.97,"h":23.035,"l":22.92,"n":1638,"o":22.975,"t":"2026-10-09T14:30:00Z","v":147151,"vw":22.969676},{"c":22.875,"h":22.975,"l":22.865,"n":1494,"o":22.965,"t":"2026-10-09T14:45:00Z","v":147677,"vw":22.938393},{"c":22.95,"h":22.95,"l":22.79,"n":2130,"o":22.875,"t":"2026-10-09T15:00:00Z","v":246805,"vw":22.8546},{"c":22.995,"h":23.005,"l":22.925,"n":2065,"o":22.955,"t":"2026-10-09T15:15:00Z","v":154912,"vw":22.970915},{"c":22.955,"h":22.995,"l":22.95,"n":1105,"o":22.995,"t":"2026-10-09T15:30:00Z","v":63112,"vw":22.971029},{"c":22.975,"h":22.996,"l":22.92,"n":1316,"o":22.95,"t":"2026-10-09T15:45:00Z","v":80433,"vw":22.96433},{"c":22.915,"h":22.975,"l":22.91,"n":1107,"o":22.97,"t":"2026-10-09T16:00:00Z","v":90348,"vw":22.93475},{"c":22.905,"h":22.94,"l":22.87,"n":1219,"o":22.915,"t":"2026-10-09T16:15:00Z","v":93746,"vw":22.90771},{"c":22.92,"h":22.925,"l":22.89,"n":1059,"o":22.905,"t":"2026-10-09T16:30:00Z","v":75393,"vw":22.904297},{"c":22.895,"h":22.915,"l":22.885,"n":1238,"o":22.915,"t":"2026-10-09T16:45:00Z","v":90414,"vw":22.901316},{"c":22.885,"h":22.9,"l":22.865,"n":1125,"o":22.89,"t":"2026-10-09T17:00:00Z","v":93420,"vw":22.881389},{"c":22.9,"h":22.9,"l":22.855,"n":1098,"o":22.885,"t":"2026-10-09T17:15:00Z","v":107971,"vw":22.873847},{"c":22.925,"h":22.93,"l":22.865,"n":1320,"o":22.91,"t":"2026-10-09T17:30:00Z","v":112140,"vw":22.891547},{"c":22.955,"h":22.96,"l":22.91,"n":1124,"o":22.92,"t":"2026-10-09T17:45:00Z","v":85338,"vw":22.933591},{"c":22.975,"h":23,"l":22.9524,"n":986,"o":22.955,"t":"2026-10-09T18:00:00Z","v":80173,"vw":22.97215},{"c":22.975,"h":22.98,"l":22.96,"n":890,"o":22.98,"t":"2026-10-09T18:15:00Z","v":54656,"vw":22.971184},{"c":22.945,"h":22.975,"l":22.94,"n":1088,"o":22.9701,"t":"2026-10-09T18:30:00Z","v":80267,"vw":22.958521},{"c":22.985,"h":22.99,"l":22.935,"n":1430,"o":22.945,"t":"2026-10-09T18:45:00Z","v":104629,"vw":22.966418},{"c":22.975,"h":23.015,"l":22.965,"n":1454,"o":22.985,"t":"2026-10-09T19:00:00Z","v":123315,"vw":22.99383},{"c":22.955,"h":23.055,"l":22.935,"n":2898,"o":22.975,"t":"2026-10-09T19:15:00Z","v":526956,"vw":22.98906},{"c":23.015,"h":23.02,"l":22.87,"n":3884,"o":22.95,"t":"2026-10-09T19:30:00Z","v":460238,"vw":22.957558},{"c":23.24,"h":23.27,"l":22.995,"n":10667,"o":23.015,"t":"2026-10-09T19:45:00Z","v":1550596,"vw":23.185222},{"c":23.24,"h":23.3026,"l":23.19,"n":101,"o":23.25,"t":"2026-10-09T20:00:00Z","v":2208595,"vw":23.249991},{"c":23.2497,"h":23.2497,"l":22.8,"n":3,"o":22.8,"t":"2026-10-09T20:15:00Z","v":500,"vw":22.97394},{"c":23.23,"h":23.23,"l":23,"n":2,"o":23,"t":"2026-10-09T21:30:00Z","v":300,"vw":23.076667},{"c":23.17,"h":23.2,"l":23.17,"n":4,"o":23.2,"t":"2026-10-09T21:45:00Z","v":316,"vw":23.183393},{"c":23.29,"h":23.29,"l":23.29,"n":6,"o":23.29,"t":"2026-10-12T08:00:00Z","v":199,"vw":23.29},{"c":23.28,"h":23.28,"l":23.28,"n":25,"o":23.28,"t":"2026-10-12T08:30:00Z","v":851,"vw":23.28},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-12T09:00:00Z","v":450,"vw":23.26},{"c":23.4,"h":23.44,"l":23.4,"n":7,"o":23.41,"t":"2026-10-12T11:15:00Z","v":1039,"vw":23.409312},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-12T11:30:00Z","v":100,"vw":23.44},{"c":23.42,"h":23.43,"l":23.41,"n":8,"o":23.43,"t":"2026-10-12T12:15:00Z","v":1426,"vw":23.419},{"c":23.4,"h":23.44,"l":23.32,"n":4,"o":23.44,"t":"2026-10-12T12:30:00Z","v":629,"vw":23.375862},{"c":23.45,"h":23.45,"l":23.44,"n":11,"o":23.44,"t":"2026-10-12T12:45:00Z","v":872,"vw":23.446667},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-12T13:00:00Z","v":250,"vw":23.41},{"c":23.68,"h":23.76,"l":23.4,"n":2412,"o":23.43,"t":"2026-10-12T13:30:00Z","v":254830,"vw":23.564737},{"c":23.49,"h":23.74,"l":23.465,"n":2704,"o":23.675,"t":"2026-10-12T13:45:00Z","v":258309,"vw":23.546953},{"c":23.43,"h":23.51,"l":23.375,"n":2733,"o":23.5,"t":"2026-10-12T14:00:00Z","v":254072,"vw":23.430214},{"c":23.395,"h":23.495,"l":23.37,"n":2748,"o":23.45,"t":"2026-10-12T14:15:00Z","v":209206,"vw":23.436154},{"c":23.43,"h":23.445,"l":23.35,"n":1953,"o":23.395,"t":"2026-10-12T14:30:00Z","v":144858,"vw":23.395439},{"c":23.44,"h":23.51,"l":23.405,"n":1658,"o":23.435,"t":"2026-10-12T14:45:00Z","v":107736,"vw":23.443681},{"c":23.455,"h":23.485,"l":23.43,"n":1735,"o":23.445,"t":"2026-10-12T15:00:00Z","v":159999,"vw":23.452948},{"c":23.475,"h":23.485,"l":23.415,"n":1573,"o":23.45,"t":"2026-10-12T15:15:00Z","v":107860,"vw":23.454966},{"c":23.47,"h":23.49,"l":23.445,"n":1214,"o":23.475,"t":"2026-10-12T15:30:00Z","v":75880,"vw":23.468806},{"c":23.395,"h":23.495,"l":23.395,"n":1761,"o":23.475,"t":"2026-10-12T15:45:00Z","v":146636,"vw":23.443731},{"c":23.365,"h":23.41,"l":23.33,"n":1276,"o":23.395,"t":"2026-10-12T16:00:00Z","v":85283,"vw":23.370707},{"c":23.32,"h":23.365,"l":23.29,"n":1449,"o":23.365,"t":"2026-10-12T16:15:00Z","v":119990,"vw":23.329023},{"c":23.315,"h":23.35,"l":23.31,"n":985,"o":23.315,"t":"2026-10-12T16:30:00Z","v":72348,"vw":23.331463},{"c":23.345,"h":23.355,"l":23.305,"n":1356,"o":23.315,"t":"2026-10-12T16:45:00Z","v":102499,"vw":23.326369},{"c":23.35,"h":23.38,"l":23.335,"n":1137,"o":23.345,"t":"2026-10-12T17:00:00Z","v":65154,"vw":23.35696},{"c":23.35,"h":23.395,"l":23.34,"n":1382,"o":23.355,"t":"2026-10-12T17:15:00Z","v":104659,"vw":23.36563},{"c":23.355,"h":23.365,"l":23.31,"n":1020,"o":23.3411,"t":"2026-10-12T17:30:00Z","v":70964,"vw":23.331561},{"c":23.275,"h":23.385,"l":23.274,"n":1598,"o":23.36,"t":"2026-10-12T17:45:00Z","v":114139,"vw":23.339938},{"c":23.335,"h":23.36,"l":23.275,"n":1644,"o":23.28,"t":"2026-10-12T18:00:00Z","v":132078,"vw":23.324143},{"c":23.31,"h":23.355,"l":23.305,"n":1910,"o":23.335,"t":"2026-10-12T18:15:00Z","v":143739,"vw":23.328051},{"c":23.345,"h":23.375,"l":23.305,"n":1442,"o":23.305,"t":"2026-10-12T18:30:00Z","v":120534,"vw":23.343863},{"c":23.415,"h":23.45,"l":23.34,"n":1913,"o":23.3401,"t":"2026-10-12T18:45:00Z","v":153931,"vw":23.40139},{"c":23.45,"h":23.475,"l":23.415,"n":1881,"o":23.42,"t":"2026-10-12T19:00:00Z","v":134847,"vw":23.439546},{"c":23.405,"h":23.4551,"l":23.385,"n":2139,"o":23.4551,"t":"2026-10-12T19:15:00Z","v":161483,"vw":23.416074},{"c":23.415,"h":23.455,"l":23.37,"n":3258,"o":23.395,"t":"2026-10-12T19:30:00Z","v":269394,"vw":23.41522},{"c":23.345,"h":23.435,"l":23.315,"n":7241,"o":23.415,"t":"2026-10-12T19:45:00Z","v":706833,"vw":23.366516},{"c":23.35,"h":23.35,"l":23.35,"n":56,"o":23.35,"t":"2026-10-12T20:00:00Z","v":1319948,"vw":23.35},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-12T20:30:00Z","v":7420,"vw":23.35},{"c":23.23,"h":23.23,"l":23.23,"n":2,"o":23.23,"t":"2026-10-12T21:00:00Z","v":200,"vw":23.23},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-12T22:45:00Z","v":100,"vw":23.28},{"c":23.35,"h":23.35,"l":23.35,"n":3,"o":23.35,"t":"2026-10-13T08:00:00Z","v":160,"vw":23.35},{"c":23.39,"h":23.39,"l":23.37,"n":4,"o":23.37,"t":"2026-10-13T09:15:00Z","v":396,"vw":23.379967},{"c":23.32,"h":23.35,"l":23.32,"n":53,"o":23.35,"t":"2026-10-13T12:15:00Z","v":2559,"vw":23.332532},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-13T12:30:00Z","v":200,"vw":23.3},{"c":23.62,"h":23.62,"l":23.35,"n":4,"o":23.35,"t":"2026-10-13T13:00:00Z","v":356,"vw":23.426487},{"c":23.68,"h":23.68,"l":23.62,"n":13,"o":23.62,"t":"2026-10-13T13:15:00Z","v":1406,"vw":23.657064},{"c":24.08,"h":24.1,"l":23.51,"n":2816,"o":23.61,"t":"2026-10-13T13:30:00Z","v":293716,"vw":23.877188},{"c":23.75,"h":24.085,"l":23.715,"n":2244,"o":24.08,"t":"2026-10-13T13:45:00Z","v":247350,"vw":23.929014},{"c":23.695,"h":23.78,"l":23.67,"n":2742,"o":23.75,"t":"2026-10-13T14:00:00Z","v":228991,"vw":23.726406},{"c":23.72,"h":23.825,"l":23.635,"n":2241,"o":23.695,"t":"2026-10-13T14:15:00Z","v":175057,"vw":23.753007},{"c":23.815,"h":23.895,"l":23.71,"n":2624,"o":23.725,"t":"2026-10-13T14:30:00Z","v":205086,"vw":23.796179},{"c":23.8499,"h":23.885,"l":23.785,"n":2127,"o":23.81,"t":"2026-10-13T14:45:00Z","v":212613,"vw":23.838155},{"c":23.9788,"h":23.9788,"l":23.845,"n":1670,"o":23.85,"t":"2026-10-13T15:00:00Z","v":136391,"vw":23.88893},{"c":23.965,"h":23.995,"l":23.9511,"n":1918,"o":23.975,"t":"2026-10-13T15:15:00Z","v":151390,"vw":23.975616},{"c":23.86,"h":23.97,"l":23.855,"n":1438,"o":23.965,"t":"2026-10-13T15:30:00Z","v":103522,"vw":23.920831},{"c":23.825,"h":23.855,"l":23.8112,"n":1084,"o":23.85,"t":"2026-10-13T15:45:00Z","v":77119,"vw":23.83026},{"c":23.885,"h":23.9,"l":23.82,"n":1181,"o":23.83,"t":"2026-10-13T16:00:00Z","v":102527,"vw":23.855164},{"c":23.83,"h":23.915,"l":23.825,"n":1327,"o":23.885,"t":"2026-10-13T16:15:00Z","v":120251,"vw":23.868154},{"c":23.835,"h":23.925,"l":23.795,"n":1969,"o":23.835,"t":"2026-10-13T16:30:00Z","v":178536,"vw":23.863132},{"c":23.845,"h":23.85,"l":23.795,"n":1168,"o":23.835,"t":"2026-10-13T16:45:00Z","v":91429,"vw":23.818411},{"c":23.765,"h":23.855,"l":23.76,"n":1249,"o":23.845,"t":"2026-10-13T17:00:00Z","v":82818,"vw":23.819897},{"c":23.785,"h":23.79,"l":23.72,"n":1471,"o":23.765,"t":"2026-10-13T17:15:00Z","v":164216,"vw":23.760541},{"c":23.825,"h":23.845,"l":23.7839,"n":1287,"o":23.79,"t":"2026-10-13T17:30:00Z","v":115598,"vw":23.811909},{"c":23.845,"h":23.85,"l":23.81,"n":1345,"o":23.82,"t":"2026-10-13T17:45:00Z","v":81691,"vw":23.825125},{"c":23.89,"h":23.905,"l":23.83,"n":1443,"o":23.845,"t":"2026-10-13T18:00:00Z","v":105251,"vw":23.868706},{"c":23.885,"h":23.8886,"l":23.835,"n":1432,"o":23.885,"t":"2026-10-13T18:15:00Z","v":107000,"vw":23.867732},{"c":23.875,"h":23.88,"l":23.835,"n":1220,"o":23.88,"t":"2026-10-13T18:30:00Z","v":77368,"vw":23.861828},{"c":23.905,"h":23.915,"l":23.855,"n":1405,"o":23.875,"t":"2026-10-13T18:45:00Z","v":117074,"vw":23.880039},{"c":23.925,"h":23.935,"l":23.885,"n":1445,"o":23.9001,"t":"2026-10-13T19:00:00Z","v":110156,"vw":23.915751},{"c":23.925,"h":23.955,"l":23.895,"n":1940,"o":23.925,"t":"2026-10-13T19:15:00Z","v":170426,"vw":23.930521},{"c":23.85,"h":23.935,"l":23.815,"n":2702,"o":23.93,"t":"2026-10-13T19:30:00Z","v":256774,"vw":23.862983},{"c":23.795,"h":23.905,"l":23.79,"n":7829,"o":23.855,"t":"2026-10-13T19:45:00Z","v":834214,"vw":23.825985},{"c":23.81,"h":23.81,"l":23.81,"n":84,"o":23.81,"t":"2026-10-13T20:00:00Z","v":1648343,"vw":23.81},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-13T20:30:00Z","v":1227,"vw":23.81},{"c":23.9,"h":23.9,"l":23.9,"n":6,"o":23.9,"t":"2026-10-13T23:30:00Z","v":583,"vw":23.9},{"c":23.81,"h":23.81,"l":23.81,"n":6,"o":23.81,"t":"2026-10-14T11:30:00Z","v":631,"vw":23.81},{"c":23.9423,"h":23.9423,"l":23.9423,"n":1,"o":23.9423,"t":"2026-10-14T11:45:00Z","v":100,"vw":23.9423},{"c":23.31,"h":23.75,"l":23.31,"n":8,"o":23.75,"t":"2026-10-14T12:30:00Z","v":2137,"vw":23.623062},{"c":23.64,"h":23.64,"l":23.635,"n":7,"o":23.635,"t":"2026-10-14T13:00:00Z","v":1054,"vw":23.63839},{"c":23.46,"h":23.46,"l":23.46,"n":2,"o":23.46,"t":"2026-10-14T13:15:00Z","v":190,"vw":23.46},{"c":23.825,"h":23.86,"l":23.61,"n":2042,"o":23.67,"t":"2026-10-14T13:30:00Z","v":163622,"vw":23.773256},{"c":23.69,"h":23.85,"l":23.66,"n":2460,"o":23.84,"t":"2026-10-14T13:45:00Z","v":114605,"vw":23.765394},{"c":23.485,"h":23.67,"l":23.425,"n":2904,"o":23.67,"t":"2026-10-14T14:00:00Z","v":198633,"vw":23.516203},{"c":23.66,"h":23.69,"l":23.485,"n":1994,"o":23.485,"t":"2026-10-14T14:15:00Z","v":110213,"vw":23.580592},{"c":23.595,"h":23.685,"l":23.535,"n":1940,"o":23.655,"t":"2026-10-14T14:30:00Z","v":124440,"vw":23.622148},{"c":23.625,"h":23.6599,"l":23.565,"n":1792,"o":23.595,"t":"2026-10-14T14:45:00Z","v":87989,"vw":23.609895},{"c":23.505,"h":23.635,"l":23.475,"n":2181,"o":23.623,"t":"2026-10-14T15:00:00Z","v":107051,"vw":23.544963},{"c":23.585,"h":23.59,"l":23.505,"n":1819,"o":23.51,"t":"2026-10-14T15:15:00Z","v":94372,"vw":23.560624},{"c":23.59,"h":23.6,"l":23.525,"n":1780,"o":23.58,"t":"2026-10-14T15:30:00Z","v":70481,"vw":23.565078},{"c":23.565,"h":23.62,"l":23.545,"n":1879,"o":23.59,"t":"2026-10-14T15:45:00Z","v":80310,"vw":23.581926},{"c":23.5503,"h":23.615,"l":23.55,"n":1781,"o":23.57,"t":"2026-10-14T16:00:00Z","v":106932,"vw":23.59112},{"c":23.605,"h":23.62,"l":23.52,"n":1906,"o":23.55,"t":"2026-10-14T16:15:00Z","v":939081,"vw":23.571956},{"c":23.625,"h":23.64,"l":23.565,"n":1616,"o":23.61,"t":"2026-10-14T16:30:00Z","v":90562,"vw":23.606496},{"c":23.56,"h":23.655,"l":23.54,"n":1934,"o":23.625,"t":"2026-10-14T16:45:00Z","v":130504,"vw":23.613192},{"c":23.585,"h":23.605,"l":23.56,"n":1924,"o":23.56,"t":"2026-10-14T17:00:00Z","v":117298,"vw":23.578005},{"c":23.615,"h":23.66,"l":23.565,"n":2177,"o":23.59,"t":"2026-10-14T17:15:00Z","v":142555,"vw":23.603795},{"c":23.54,"h":23.62,"l":23.53,"n":1731,"o":23.61,"t":"2026-10-14T17:30:00Z","v":120647,"vw":23.577511},{"c":23.575,"h":23.595,"l":23.52,"n":1891,"o":23.535,"t":"2026-10-14T17:45:00Z","v":106128,"vw":23.555113},{"c":23.66,"h":23.67,"l":23.575,"n":2748,"o":23.575,"t":"2026-10-14T18:00:00Z","v":198766,"vw":23.612649},{"c":23.685,"h":23.71,"l":23.6317,"n":2037,"o":23.66,"t":"2026-10-14T18:15:00Z","v":143270,"vw":23.670479},{"c":23.67,"h":23.695,"l":23.625,"n":2203,"o":23.685,"t":"2026-10-14T18:30:00Z","v":156936,"vw":23.667042},{"c":23.68,"h":23.705,"l":23.665,"n":1929,"o":23.675,"t":"2026-10-14T18:45:00Z","v":116184,"vw":23.686504},{"c":23.66,"h":23.685,"l":23.635,"n":2278,"o":23.675,"t":"2026-10-14T19:00:00Z","v":160511,"vw":23.661635},{"c":23.76,"h":23.765,"l":23.66,"n":2471,"o":23.66,"t":"2026-10-14T19:15:00Z","v":189760,"vw":23.716924},{"c":23.755,"h":23.78,"l":23.66,"n":3815,"o":23.77,"t":"2026-10-14T19:30:00Z","v":283192,"vw":23.71628},{"c":23.8,"h":23.84,"l":23.73,"n":9800,"o":23.755,"t":"2026-10-14T19:45:00Z","v":1061374,"vw":23.789222},{"c":23.8,"h":23.8,"l":23.74,"n":93,"o":23.8,"t":"2026-10-14T20:00:00Z","v":1533804,"vw":23.799977},{"c":23.5197,"h":23.5197,"l":23.5197,"n":2,"o":23.5197,"t":"2026-10-14T22:30:00Z","v":301,"vw":23.5197},{"c":23.7974,"h":23.7974,"l":23.7974,"n":1,"o":23.7974,"t":"2026-10-14T23:45:00Z","v":300,"vw":23.7974},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-15T10:00:00Z","v":107,"vw":23.34},{"c":23.75,"h":23.75,"l":23.75,"n":4,"o":23.75,"t":"2026-10-15T12:30:00Z","v":1148,"vw":23.75},{"c":23.97,"h":23.97,"l":23.84,"n":9,"o":23.85,"t":"2026-10-15T13:15:00Z","v":1240,"vw":23.867241},{"c":24.145,"h":24.275,"l":23.77,"n":3645,"o":23.83,"t":"2026-10-15T13:30:00Z","v":382935,"vw":24.058079},{"c":24.38,"h":24.39,"l":24.12,"n":2562,"o":24.13,"t":"2026-10-15T13:45:00Z","v":169827,"vw":24.279711},{"c":24.432597,"h":24.52,"l":24.345,"n":2986,"o":24.38,"t":"2026-10-15T14:00:00Z","v":266315,"vw":24.41946},{"c":24.38,"h":24.47,"l":24.28,"n":2120,"o":24.43,"t":"2026-10-15T14:15:00Z","v":134770,"vw":24.363456},{"c":24.44,"h":24.445,"l":24.32,"n":2479,"o":24.375,"t":"2026-10-15T14:30:00Z","v":259704,"vw":24.386823},{"c":24.48,"h":24.49,"l":24.385,"n":1708,"o":24.445,"t":"2026-10-15T14:45:00Z","v":113797,"vw":24.436123},{"c":24.58,"h":24.595,"l":24.455,"n":1929,"o":24.48,"t":"2026-10-15T15:00:00Z","v":132071,"vw":24.52742},{"c":24.615,"h":24.63,"l":24.525,"n":2229,"o":24.575,"t":"2026-10-15T15:15:00Z","v":143338,"vw":24.5743},{"c":24.54,"h":24.64,"l":24.5325,"n":1656,"o":24.615,"t":"2026-10-15T15:30:00Z","v":119301,"vw":24.593416},{"c":24.565,"h":24.62,"l":24.525,"n":1438,"o":24.53,"t":"2026-10-15T15:45:00Z","v":99634,"vw":24.57616},{"c":24.52,"h":24.59,"l":24.5,"n":1642,"o":24.56,"t":"2026-10-15T16:00:00Z","v":120288,"vw":24.540641},{"c":24.49,"h":24.54,"l":24.465,"n":1362,"o":24.52,"t":"2026-10-15T16:15:00Z","v":96683,"vw":24.500486},{"c":24.48,"h":24.53,"l":24.45,"n":1550,"o":24.49,"t":"2026-10-15T16:30:00Z","v":113740,"vw":24.486691},{"c":24.49,"h":24.5,"l":24.435,"n":1170,"o":24.49,"t":"2026-10-15T16:45:00Z","v":70923,"vw":24.464054},{"c":24.45,"h":24.535,"l":24.44,"n":1704,"o":24.49,"t":"2026-10-15T17:00:00Z","v":113763,"vw":24.488363},{"c":24.49,"h":24.49,"l":24.445,"n":1204,"o":24.455,"t":"2026-10-15T17:15:00Z","v":59590,"vw":24.465879},{"c":24.53,"h":24.555,"l":24.485,"n":1625,"o":24.485,"t":"2026-10-15T17:30:00Z","v":117266,"vw":24.522481},{"c":24.55,"h":24.57,"l":24.47,"n":1626,"o":24.525,"t":"2026-10-15T17:45:00Z","v":116881,"vw":24.527971},{"c":24.57,"h":24.59,"l":24.53,"n":1841,"o":24.545,"t":"2026-10-15T18:00:00Z","v":216789,"vw":24.565182},{"c":24.495,"h":24.57,"l":24.495,"n":1739,"o":24.565,"t":"2026-10-15T18:15:00Z","v":122103,"vw":24.516844},{"c":24.499,"h":24.515,"l":24.455,"n":1643,"o":24.495,"t":"2026-10-15T18:30:00Z","v":144184,"vw":24.482916},{"c":24.575,"h":24.575,"l":24.495,"n":1944,"o":24.495,"t":"2026-10-15T18:45:00Z","v":159451,"vw":24.53155},{"c":24.659,"h":24.69,"l":24.575,"n":2014,"o":24.575,"t":"2026-10-15T19:00:00Z","v":178315,"vw":24.641238},{"c":24.615,"h":24.665,"l":24.61,"n":2393,"o":24.659,"t":"2026-10-15T19:15:00Z","v":188918,"vw":24.64462},{"c":24.648,"h":24.655,"l":24.585,"n":2988,"o":24.615,"t":"2026-10-15T19:30:00Z","v":222609,"vw":24.622382},{"c":24.815,"h":24.83,"l":24.585,"n":12502,"o":24.645,"t":"2026-10-15T19:45:00Z","v":1482826,"vw":24.746892},{"c":24.82,"h":24.82,"l":24.82,"n":80,"o":24.82,"t":"2026-10-15T20:00:00Z","v":3673111,"vw":24.82},{"c":24.76,"h":24.76,"l":24.76,"n":3,"o":24.76,"t":"2026-10-15T20:15:00Z","v":202,"vw":24.76},{"c":24.77,"h":24.77,"l":24.76,"n":7,"o":24.76,"t":"2026-10-15T20:30:00Z","v":669,"vw":24.76567},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-15T21:15:00Z","v":110,"vw":24.71},{"c":24.75,"h":24.75,"l":24.69,"n":72,"o":24.72,"t":"2026-10-15T22:00:00Z","v":10112,"vw":24.724781},{"c":24.73,"h":24.73,"l":24.73,"n":3,"o":24.73,"t":"2026-10-15T23:00:00Z","v":304,"vw":24.73},{"c":24.99,"h":24.99,"l":24.96,"n":5,"o":24.96,"t":"2026-10-16T11:15:00Z","v":482,"vw":24.970526},{"c":25,"h":25,"l":25,"n":9,"o":25,"t":"2026-10-16T11:45:00Z","v":1808,"vw":25},{"c":24.89,"h":25.09,"l":24.89,"n":9,"o":25.09,"t":"2026-10-16T13:15:00Z","v":1133,"vw":24.94177},{"c":25.09,"h":25.23,"l":24.86,"n":1934,"o":24.89,"t":"2026-10-16T13:30:00Z","v":298844,"vw":24.971176},{"c":25.13,"h":25.22,"l":25.04,"n":2011,"o":25.08,"t":"2026-10-16T13:45:00Z","v":121766,"vw":25.148457},{"c":24.805,"h":25.125,"l":24.735,"n":3544,"o":25.125,"t":"2026-10-16T14:00:00Z","v":267838,"vw":24.883097},{"c":24.625,"h":24.87,"l":24.6,"n":1875,"o":24.805,"t":"2026-10-16T14:15:00Z","v":126232,"vw":24.785836},{"c":24.66,"h":24.67,"l":24.47,"n":2032,"o":24.625,"t":"2026-10-16T14:30:00Z","v":131890,"vw":24.582043},{"c":24.56,"h":24.765,"l":24.54,"n":2456,"o":24.66,"t":"2026-10-16T14:45:00Z","v":175875,"vw":24.677857},{"c":24.52,"h":24.575,"l":24.435,"n":1901,"o":24.57,"t":"2026-10-16T15:00:00Z","v":117992,"vw":24.496082},{"c":24.455,"h":24.55,"l":24.43,"n":1914,"o":24.525,"t":"2026-10-16T15:15:00Z","v":114477,"vw":24.493349},{"c":24.38,"h":24.46,"l":24.325,"n":1863,"o":24.455,"t":"2026-10-16T15:30:00Z","v":117592,"vw":24.39166},{"c":24.195,"h":24.435,"l":24.185,"n":1979,"o":24.385,"t":"2026-10-16T15:45:00Z","v":114449,"vw":24.326347},{"c":24.45,"h":24.45,"l":24.135,"n":1812,"o":24.19,"t":"2026-10-16T16:00:00Z","v":108885,"vw":24.30027},{"c":24.38,"h":24.46,"l":24.34,"n":1402,"o":24.45,"t":"2026-10-16T16:15:00Z","v":74840,"vw":24.384689},{"c":24.415,"h":24.42,"l":24.335,"n":1403,"o":24.36,"t":"2026-10-16T16:30:00Z","v":65844,"vw":24.367259},{"c":24.35,"h":24.45,"l":24.325,"n":1591,"o":24.415,"t":"2026-10-16T16:45:00Z","v":78460,"vw":24.365214},{"c":24.145,"h":24.365,"l":24.13,"n":1696,"o":24.3501,"t":"2026-10-16T17:00:00Z","v":103746,"vw":24.233833},{"c":24.125,"h":24.155,"l":24.035,"n":1870,"o":24.145,"t":"2026-10-16T17:15:00Z","v":116721,"vw":24.076636},{"c":24.155,"h":24.185,"l":24.105,"n":2031,"o":24.125,"t":"2026-10-16T17:30:00Z","v":112369,"vw":24.142128},{"c":24.09,"h":24.15,"l":24.075,"n":1606,"o":24.15,"t":"2026-10-16T17:45:00Z","v":66248,"vw":24.109353},{"c":24.095,"h":24.145,"l":24.035,"n":2202,"o":24.08,"t":"2026-10-16T18:00:00Z","v":128233,"vw":24.088607},{"c":24.055,"h":24.145,"l":24.0401,"n":1981,"o":24.095,"t":"2026-10-16T18:15:00Z","v":105444,"vw":24.094286},{"c":24.1,"h":24.115,"l":24.01,"n":1858,"o":24.055,"t":"2026-10-16T18:30:00Z","v":178928,"vw":24.066708},{"c":24.095,"h":24.125,"l":24.055,"n":2074,"o":24.1,"t":"2026-10-16T18:45:00Z","v":142748,"vw":24.090951},{"c":24.095,"h":24.1,"l":24.01,"n":2083,"o":24.09,"t":"2026-10-16T19:00:00Z","v":119915,"vw":24.058173},{"c":24.115,"h":24.14,"l":24.04,"n":2156,"o":24.1,"t":"2026-10-16T19:15:00Z","v":141344,"vw":24.108619},{"c":24.025,"h":24.145,"l":24.005,"n":3079,"o":24.115,"t":"2026-10-16T19:30:00Z","v":226792,"vw":24.077136},{"c":24.14,"h":24.175,"l":24.01,"n":10450,"o":24.025,"t":"2026-10-16T19:45:00Z","v":1018341,"vw":24.119282},{"c":24.16,"h":24.16,"l":24.16,"n":106,"o":24.16,"t":"2026-10-16T20:00:00Z","v":3612627,"vw":24.16},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-16T20:30:00Z","v":1000,"vw":24.4},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-16T22:15:00Z","v":132,"vw":24.16},{"c":24.16,"h":24.16,"l":24.16,"n":17,"o":24.16,"t":"2026-10-19T10:45:00Z","v":500,"vw":24.16},{"c":24.1,"h":24.11,"l":24.1,"n":66,"o":24.11,"t":"2026-10-19T12:15:00Z","v":1716,"vw":24.102277},{"c":24.1,"h":24.17,"l":24.05,"n":91,"o":24.17,"t":"2026-10-19T13:00:00Z","v":10787,"vw":24.117545},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-10-19T13:15:00Z","v":264,"vw":23.88},{"c":24.11,"h":24.23,"l":23.99,"n":2141,"o":24.02,"t":"2026-10-19T13:30:00Z","v":195194,"vw":24.093609},{"c":24.1,"h":24.2,"l":24.03,"n":2124,"o":24.11,"t":"2026-10-19T13:45:00Z","v":140324,"vw":24.124784},{"c":24.05,"h":24.17,"l":24.025,"n":2362,"o":24.1,"t":"2026-10-19T14:00:00Z","v":244621,"vw":24.088243},{"c":23.895,"h":24.055,"l":23.835,"n":2799,"o":24.05,"t":"2026-10-19T14:15:00Z","v":198489,"vw":23.926825},{"c":23.875,"h":23.935,"l":23.84,"n":2598,"o":23.9,"t":"2026-10-19T14:30:00Z","v":198867,"vw":23.879515},{"c":23.925,"h":24.01,"l":23.865,"n":2026,"o":23.875,"t":"2026-10-19T14:45:00Z","v":120497,"vw":23.9462},{"c":23.795,"h":23.93,"l":23.76,"n":2520,"o":23.925,"t":"2026-10-19T15:00:00Z","v":154297,"vw":23.831557},{"c":23.795,"h":23.815,"l":23.69,"n":2132,"o":23.79,"t":"2026-10-19T15:15:00Z","v":125123,"vw":23.759913},{"c":23.8112,"h":23.835,"l":23.765,"n":1766,"o":23.795,"t":"2026-10-19T15:30:00Z","v":83662,"vw":23.803904},{"c":23.685,"h":23.815,"l":23.685,"n":1923,"o":23.81,"t":"2026-10-19T15:45:00Z","v":109790,"vw":23.728484},{"c":23.645,"h":23.7,"l":23.595,"n":2139,"o":23.685,"t":"2026-10-19T16:00:00Z","v":139630,"vw":23.647304},{"c":23.615,"h":23.66,"l":23.6,"n":1656,"o":23.65,"t":"2026-10-19T16:15:00Z","v":91287,"vw":23.622091},{"c":23.64,"h":23.645,"l":23.595,"n":1675,"o":23.615,"t":"2026-10-19T16:30:00Z","v":95194,"vw":23.618208},{"c":23.605,"h":23.645,"l":23.595,"n":1644,"o":23.645,"t":"2026-10-19T16:45:00Z","v":71543,"vw":23.628228},{"c":23.67,"h":23.67,"l":23.605,"n":1705,"o":23.605,"t":"2026-10-19T17:00:00Z","v":75285,"vw":23.6349},{"c":23.725,"h":23.735,"l":23.665,"n":1690,"o":23.67,"t":"2026-10-19T17:15:00Z","v":88825,"vw":23.701663},{"c":23.69,"h":23.74,"l":23.66,"n":1968,"o":23.725,"t":"2026-10-19T17:30:00Z","v":128636,"vw":23.692618},{"c":23.675,"h":23.705,"l":23.635,"n":2083,"o":23.695,"t":"2026-10-19T17:45:00Z","v":125636,"vw":23.676145},{"c":23.665,"h":23.715,"l":23.655,"n":1472,"o":23.675,"t":"2026-10-19T18:00:00Z","v":74838,"vw":23.684365},{"c":23.65,"h":23.67,"l":23.64,"n":1448,"o":23.665,"t":"2026-10-19T18:15:00Z","v":75054,"vw":23.658109},{"c":23.645,"h":23.66,"l":23.625,"n":1666,"o":23.655,"t":"2026-10-19T18:30:00Z","v":97418,"vw":23.644833},{"c":23.675,"h":23.73,"l":23.645,"n":2454,"o":23.645,"t":"2026-10-19T18:45:00Z","v":163104,"vw":23.684839},{"c":23.695,"h":23.72,"l":23.655,"n":2169,"o":23.675,"t":"2026-10-19T19:00:00Z","v":165827,"vw":23.688595},{"c":23.73,"h":23.76,"l":23.685,"n":2938,"o":23.695,"t":"2026-10-19T19:15:00Z","v":263663,"vw":23.727322},{"c":23.74,"h":23.835,"l":23.685,"n":4243,"o":23.735,"t":"2026-10-19T19:30:00Z","v":366520,"vw":23.756762},{"c":23.65,"h":23.8,"l":23.62,"n":9862,"o":23.745,"t":"2026-10-19T19:45:00Z","v":1042265,"vw":23.702389},{"c":23.71,"h":23.72,"l":23.64,"n":126,"o":23.65,"t":"2026-10-19T20:00:00Z","v":1524619,"vw":23.640039},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-19T22:00:00Z","v":101,"vw":23.7},{"c":23.7,"h":23.7,"l":23.7,"n":8,"o":23.7,"t":"2026-10-19T23:30:00Z","v":107,"vw":23.7},{"c":23.7,"h":23.76,"l":23.69,"n":76,"o":23.73,"t":"2026-10-20T11:15:00Z","v":3845,"vw":23.713225},{"c":23.6698,"h":23.6698,"l":23.6698,"n":1,"o":23.6698,"t":"2026-10-20T11:30:00Z","v":152,"vw":23.6698},{"c":23.85,"h":23.85,"l":23.8,"n":15,"o":23.8,"t":"2026-10-20T12:00:00Z","v":2304,"vw":23.843478},{"c":23.87,"h":23.98,"l":23.87,"n":3,"o":23.98,"t":"2026-10-20T13:15:00Z","v":490,"vw":23.957551},{"c":23.68,"h":24.14,"l":23.645,"n":3327,"o":23.9,"t":"2026-10-20T13:30:00Z","v":512702,"vw":23.901162},{"c":24,"h":24.02,"l":23.67,"n":3485,"o":23.68,"t":"2026-10-20T13:45:00Z","v":373262,"vw":23.933386},{"c":23.885,"h":24.04,"l":23.865,"n":2361,"o":24.005,"t":"2026-10-20T14:00:00Z","v":166826,"vw":23.953943},{"c":23.92,"h":23.935,"l":23.83,"n":2183,"o":23.88,"t":"2026-10-20T14:15:00Z","v":149527,"vw":23.875209},{"c":24.01,"h":24.05,"l":23.9,"n":2185,"o":23.925,"t":"2026-10-20T14:30:00Z","v":135641,"vw":23.96689},{"c":24.125,"h":24.13,"l":24,"n":2058,"o":24.005,"t":"2026-10-20T14:45:00Z","v":115113,"vw":24.065805},{"c":24.07,"h":24.135,"l":24.015,"n":2004,"o":24.125,"t":"2026-10-20T15:00:00Z","v":127121,"vw":24.070402},{"c":24.01,"h":24.14,"l":24,"n":1515,"o":24.0728,"t":"2026-10-20T15:15:00Z","v":96547,"vw":24.070505},{"c":24.12,"h":24.135,"l":24,"n":1281,"o":24.01,"t":"2026-10-20T15:30:00Z","v":79422,"vw":24.054781},{"c":24.105,"h":24.13,"l":24.08,"n":1233,"o":24.13,"t":"2026-10-20T15:45:00Z","v":84894,"vw":24.103465},{"c":24.095,"h":24.14,"l":24.065,"n":1258,"o":24.105,"t":"2026-10-20T16:00:00Z","v":85304,"vw":24.095689},{"c":24.085,"h":24.1,"l":24.04,"n":1058,"o":24.1,"t":"2026-10-20T16:15:00Z","v":66597,"vw":24.074668},{"c":24.105,"h":24.125,"l":24.075,"n":1323,"o":24.085,"t":"2026-10-20T16:30:00Z","v":83986,"vw":24.096239},{"c":24.08,"h":24.12,"l":24.06,"n":1194,"o":24.1,"t":"2026-10-20T16:45:00Z","v":83511,"vw":24.088541},{"c":24.035,"h":24.085,"l":23.99,"n":1857,"o":24.085,"t":"2026-10-20T17:00:00Z","v":144927,"vw":24.036268},{"c":24.045,"h":24.05,"l":23.995,"n":1344,"o":24.035,"t":"2026-10-20T17:15:00Z","v":97022,"vw":24.023448},{"c":24.125,"h":24.15,"l":24.04,"n":1283,"o":24.045,"t":"2026-10-20T17:30:00Z","v":141618,"vw":24.107202},{"c":24.115,"h":24.15,"l":24.09,"n":1265,"o":24.13,"t":"2026-10-20T17:45:00Z","v":74445,"vw":24.117405},{"c":24.095,"h":24.13,"l":24.09,"n":1417,"o":24.12,"t":"2026-10-20T18:00:00Z","v":84891,"vw":24.110613},{"c":24.105,"h":24.14,"l":24.09,"n":1825,"o":24.095,"t":"2026-10-20T18:15:00Z","v":140108,"vw":24.109539},{"c":24.075,"h":24.13,"l":24.0618,"n":1765,"o":24.105,"t":"2026-10-20T18:30:00Z","v":110279,"vw":24.10589},{"c":24.065,"h":24.1,"l":24.06,"n":1842,"o":24.075,"t":"2026-10-20T18:45:00Z","v":108833,"vw":24.079817},{"c":23.985,"h":24.09,"l":23.98,"n":1875,"o":24.065,"t":"2026-10-20T19:00:00Z","v":118971,"vw":24.051126},{"c":24.025,"h":24.03,"l":23.9801,"n":2132,"o":23.985,"t":"2026-10-20T19:15:00Z","v":151281,"vw":24.004753},{"c":24.05,"h":24.08,"l":24.01,"n":2960,"o":24.025,"t":"2026-10-20T19:30:00Z","v":221276,"vw":24.041414},{"c":24.09,"h":24.1099,"l":24.015,"n":7495,"o":24.045,"t":"2026-10-20T19:45:00Z","v":793883,"vw":24.076633},{"c":24.08,"h":24.08,"l":24.08,"n":79,"o":24.08,"t":"2026-10-20T20:00:00Z","v":975182,"vw":24.08},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-20T20:30:00Z","v":1679,"vw":24.08},{"c":23.93,"h":23.93,"l":23.93,"n":5,"o":23.93,"t":"2026-10-21T08:00:00Z","v":217,"vw":23.93},{"c":23.8983,"h":23.8983,"l":23.8983,"n":1,"o":23.8983,"t":"2026-10-21T08:15:00Z","v":150,"vw":23.8983},{"c":24.9417,"h":24.9417,"l":24.9417,"n":1,"o":24.9417,"t":"2026-10-21T09:00:00Z","v":150,"vw":24.9417},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-21T11:15:00Z","v":2000,"vw":24.1},{"c":24.13,"h":24.25,"l":24.12,"n":29,"o":24.25,"t":"2026-10-21T13:00:00Z","v":4546,"vw":24.230808},{"c":24.09,"h":24.2,"l":24.09,"n":11,"o":24.2,"t":"2026-10-21T13:15:00Z","v":3054,"vw":24.194256},{"c":24.205,"h":24.3,"l":23.96,"n":2610,"o":24.11,"t":"2026-10-21T13:30:00Z","v":175767,"vw":24.165068},{"c":24.225,"h":24.305,"l":24.13,"n":2721,"o":24.18,"t":"2026-10-21T13:45:00Z","v":100116,"vw":24.23204},{"c":24.235,"h":24.27,"l":24.105,"n":2947,"o":24.22,"t":"2026-10-21T14:00:00Z","v":236121,"vw":24.19223},{"c":24.305,"h":24.345,"l":24.2,"n":2643,"o":24.235,"t":"2026-10-21T14:15:00Z","v":188380,"vw":24.287273},{"c":24.325,"h":24.365,"l":24.28,"n":1789,"o":24.305,"t":"2026-10-21T14:30:00Z","v":103457,"vw":24.319247},{"c":24.315,"h":24.37,"l":24.265,"n":1928,"o":24.325,"t":"2026-10-21T14:45:00Z","v":172952,"vw":24.3237},{"c":24.315,"h":24.32,"l":24.26,"n":1500,"o":24.32,"t":"2026-10-21T15:00:00Z","v":86154,"vw":24.289617},{"c":24.245,"h":24.315,"l":24.19,"n":2611,"o":24.315,"t":"2026-10-21T15:15:00Z","v":163608,"vw":24.2464},{"c":24.225,"h":24.255,"l":24.18,"n":1629,"o":24.245,"t":"2026-10-21T15:30:00Z","v":97431,"vw":24.214282},{"c":24.265,"h":24.29,"l":24.22,"n":1277,"o":24.225,"t":"2026-10-21T15:45:00Z","v":79379,"vw":24.262731},{"c":24.24,"h":24.265,"l":24.22,"n":1150,"o":24.265,"t":"2026-10-21T16:00:00Z","v":74947,"vw":24.243427},{"c":24.24,"h":24.25,"l":24.205,"n":1324,"o":24.235,"t":"2026-10-21T16:15:00Z","v":80018,"vw":24.219818},{"c":24.27,"h":24.295,"l":24.235,"n":1402,"o":24.245,"t":"2026-10-21T16:30:00Z","v":91805,"vw":24.260887},{"c":24.275,"h":24.3,"l":24.25,"n":1232,"o":24.27,"t":"2026-10-21T16:45:00Z","v":82905,"vw":24.268284},{"c":24.285,"h":24.305,"l":24.26,"n":1275,"o":24.275,"t":"2026-10-21T17:00:00Z","v":75195,"vw":24.285103},{"c":24.255,"h":24.295,"l":24.25,"n":1461,"o":24.285,"t":"2026-10-21T17:15:00Z","v":88771,"vw":24.271774},{"c":24.245,"h":24.265,"l":24.22,"n":1379,"o":24.255,"t":"2026-10-21T17:30:00Z","v":85071,"vw":24.243264},{"c":24.205,"h":24.245,"l":24.185,"n":1491,"o":24.245,"t":"2026-10-21T17:45:00Z","v":114718,"vw":24.213375},{"c":24.255,"h":24.26,"l":24.19,"n":1276,"o":24.205,"t":"2026-10-21T18:00:00Z","v":74846,"vw":24.2271},{"c":24.265,"h":24.27,"l":24.245,"n":1261,"o":24.25,"t":"2026-10-21T18:15:00Z","v":73465,"vw":24.257877},{"c":24.215,"h":24.27,"l":24.175,"n":1741,"o":24.265,"t":"2026-10-21T18:30:00Z","v":118876,"vw":24.218697},{"c":24.105,"h":24.215,"l":24.09,"n":2425,"o":24.21,"t":"2026-10-21T18:45:00Z","v":217341,"vw":24.160292},{"c":24.03,"h":24.095,"l":24.005,"n":2572,"o":24.095,"t":"2026-10-21T19:00:00Z","v":195103,"vw":24.041968},{"c":24.125,"h":24.13,"l":24.025,"n":2725,"o":24.025,"t":"2026-10-21T19:15:00Z","v":204671,"vw":24.088778},{"c":24.135,"h":24.15,"l":24.105,"n":3079,"o":24.125,"t":"2026-10-21T19:30:00Z","v":255975,"vw":24.128184},{"c":24.125,"h":24.24,"l":24.12,"n":7375,"o":24.14,"t":"2026-10-21T19:45:00Z","v":836288,"vw":24.164603},{"c":24.13,"h":24.13,"l":24.12,"n":84,"o":24.13,"t":"2026-10-21T20:00:00Z","v":1021382,"vw":24.120004},{"c":24.0279,"h":24.0279,"l":24.0279,"n":1,"o":24.0279,"t":"2026-10-21T20:15:00Z","v":100,"vw":24.0279},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-21T20:30:00Z","v":1375,"vw":24.12},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-21T21:45:00Z","v":300,"vw":24.12},{"c":24.01,"h":24.01,"l":24,"n":7,"o":24,"t":"2026-10-21T23:45:00Z","v":1720,"vw":24.004684},{"c":23.98,"h":23.98,"l":23.98,"n":3,"o":23.98,"t":"2026-10-22T08:00:00Z","v":142,"vw":23.98},{"c":23.94,"h":24.04,"l":23.94,"n":16,"o":24.02,"t":"2026-10-22T12:00:00Z","v":2033,"vw":24.007486},{"c":24.05,"h":24.15,"l":24.05,"n":48,"o":24.15,"t":"2026-10-22T13:00:00Z","v":4724,"vw":24.097778},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-10-22T13:15:00Z","v":123,"vw":23.94},{"c":24.51,"h":24.56,"l":24.01,"n":2256,"o":24.09,"t":"2026-10-22T13:30:00Z","v":275098,"vw":24.255018},{"c":24.62,"h":24.64,"l":24.495,"n":1697,"o":24.495,"t":"2026-10-22T13:45:00Z","v":162304,"vw":24.545038},{"c":24.695,"h":24.735,"l":24.54,"n":1837,"o":24.6005,"t":"2026-10-22T14:00:00Z","v":167071,"vw":24.621791},{"c":24.565,"h":24.725,"l":24.56,"n":1614,"o":24.7,"t":"2026-10-22T14:15:00Z","v":132101,"vw":24.642346},{"c":24.545,"h":24.575,"l":24.44,"n":1550,"o":24.57,"t":"2026-10-22T14:30:00Z","v":82086,"vw":24.513245},{"c":24.79,"h":24.79,"l":24.5427,"n":1618,"o":24.545,"t":"2026-10-22T14:45:00Z","v":81949,"vw":24.650244},{"c":24.77,"h":24.795,"l":24.675,"n":1981,"o":24.79,"t":"2026-10-22T15:00:00Z","v":109875,"vw":24.729229},{"c":24.83,"h":24.835,"l":24.75,"n":1810,"o":24.77,"t":"2026-10-22T15:15:00Z","v":123770,"vw":24.803423},{"c":24.835,"h":24.86,"l":24.805,"n":1835,"o":24.83,"t":"2026-10-22T15:30:00Z","v":106832,"vw":24.833573},{"c":24.885,"h":24.955,"l":24.8312,"n":1810,"o":24.835,"t":"2026-10-22T15:45:00Z","v":104598,"vw":24.898988},{"c":25.05,"h":25.065,"l":24.845,"n":2125,"o":24.89,"t":"2026-10-22T16:00:00Z","v":187630,"vw":24.975383},{"c":25.195,"h":25.195,"l":25.035,"n":2237,"o":25.055,"t":"2026-10-22T16:15:00Z","v":255711,"vw":25.118344},{"c":24.965,"h":25.205,"l":24.9407,"n":2251,"o":25.19,"t":"2026-10-22T16:30:00Z","v":210517,"vw":25.083543},{"c":25.02,"h":25.03,"l":24.89,"n":1727,"o":24.965,"t":"2026-10-22T16:45:00Z","v":185000,"vw":24.944313},{"c":25.01,"h":25.025,"l":24.96,"n":1425,"o":25.025,"t":"2026-10-22T17:00:00Z","v":140229,"vw":24.991139},{"c":24.9,"h":25.015,"l":24.9,"n":2067,"o":25.005,"t":"2026-10-22T17:15:00Z","v":197357,"vw":24.959513},{"c":25.055,"h":25.055,"l":24.895,"n":1566,"o":24.905,"t":"2026-10-22T17:30:00Z","v":145487,"vw":24.971616},{"c":25.05,"h":25.06,"l":24.98,"n":1551,"o":25.055,"t":"2026-10-22T17:45:00Z","v":107345,"vw":25.025456},{"c":25.075,"h":25.115,"l":24.975,"n":1616,"o":25.055,"t":"2026-10-22T18:00:00Z","v":106489,"vw":25.036965},{"c":25.075,"h":25.135,"l":25.035,"n":1421,"o":25.075,"t":"2026-10-22T18:15:00Z","v":81085,"vw":25.090745},{"c":25.105,"h":25.115,"l":25,"n":1668,"o":25.07,"t":"2026-10-22T18:30:00Z","v":113713,"vw":25.050524},{"c":25.105,"h":25.115,"l":25.06,"n":1632,"o":25.1,"t":"2026-10-22T18:45:00Z","v":100606,"vw":25.092917},{"c":25.055,"h":25.115,"l":25.005,"n":2881,"o":25.11,"t":"2026-10-22T19:00:00Z","v":251643,"vw":25.04894},{"c":25.005,"h":25.12,"l":24.975,"n":3052,"o":25.055,"t":"2026-10-22T19:15:00Z","v":293017,"vw":25.061621},{"c":24.89,"h":25.045,"l":24.865,"n":3940,"o":25.005,"t":"2026-10-22T19:30:00Z","v":407171,"vw":24.952783},{"c":24.91,"h":24.915,"l":24.83,"n":9409,"o":24.89,"t":"2026-10-22T19:45:00Z","v":1283215,"vw":24.884753},{"c":24.92,"h":24.92,"l":24.89,"n":111,"o":24.89,"t":"2026-10-22T20:00:00Z","v":1729294,"vw":24.89001},{"c":24.42,"h":24.89,"l":24.42,"n":3,"o":24.89,"t":"2026-10-22T20:30:00Z","v":3375,"vw":24.821763},{"c":25.01,"h":25.01,"l":25.01,"n":3,"o":25.01,"t":"2026-10-22T21:15:00Z","v":203,"vw":25.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3083272322207701,"strike":37.57553571711891,"iv":0.9980900344434006,"gamma":0.028443928937004866,"theta":-0.022149690348721066,"vega":0.012309804066747324,"rho":0.0016908551720679677,"breakevenPct":51.724196698051095},{"delta":0.15,"premium":0.23973214285714284,"strike":28.915816326530614,"iv":0.46132908163265307,"gamma":0.07150790816326531,"theta":-0.013395663265306121,"vega":0.016320918367346938,"rho":0.002676197092576896,"breakevenPct":16.767452588571203},{"delta":0.2,"premium":0.35133928571428574,"strike":28.278061224489797,"iv":0.470640306122449,"gamma":0.0836890306122449,"theta":-0.01639311224489796,"vega":0.01950969387755102,"rho":0.003561936300077117,"breakevenPct":14.6602393786033},{"delta":0.25,"premium":0.39999999999999997,"strike":27.25984251968504,"iv":0.4060133858267717,"gamma":0.11246299212598423,"theta":-0.016219685039370078,"vega":0.022306299212598427,"rho":0.004472193971201458,"breakevenPct":10.777176886787311},{"delta":0.3,"premium":0.5315616797900261,"strike":26.736876640419947,"iv":0.40300249343832023,"gamma":0.12043687664041995,"theta":-0.01756817585301837,"vega":0.024010367454068243,"rho":0.005348896310811971,"breakevenPct":9.209610035724324},{"delta":0.35,"premium":0.6956036745406823,"strike":26.408792650918635,"iv":0.4293148293963255,"gamma":0.12010879265091863,"theta":-0.01989757217847769,"vega":0.025519553805774278,"rho":0.00621263500256395,"breakevenPct":8.552624767047465},{"delta":0.4,"premium":0.8596456692913386,"strike":26.080708661417322,"iv":0.45562716535433073,"gamma":0.11978070866141732,"theta":-0.02222696850393701,"vega":0.027028740157480316,"rho":0.00707637369431593,"breakevenPct":7.895639498370606},{"delta":0.45,"premium":0.948961038961039,"strike":25.673593073593075,"iv":0.4307649350649351,"gamma":0.13105896103896103,"theta":-0.02155965367965368,"vega":0.027595844155844155,"rho":0.007981638478924758,"breakevenPct":6.622855282187483},{"delta":0.5,"premium":1.0138961038961039,"strike":25.24069264069264,"iv":0.3892064935064935,"gamma":0.1461238961038961,"theta":-0.019914632034632035,"vega":0.027855584415584417,"rho":0.008900451564386087,"breakevenPct":5.149160534059344},{"delta":0.55,"premium":1.2188926458157228,"strike":24.812341504649197,"iv":0.3906832628909552,"gamma":0.1454548605240913,"theta":-0.019938292476754015,"vega":0.027662214708368556,"rho":0.00973212453330824,"breakevenPct":4.25462936078449},{"delta":0.6,"premium":1.599281487743026,"strike":24.389687235841084,"iv":0.4460509721048182,"gamma":0.12508292476754018,"theta":-0.02205156382079459,"vega":0.02690143702451395,"rho":0.010454676095032683,"breakevenPct":4.085357078542132},{"delta":0.65,"premium":1.9634825327510916,"strike":23.971615720524017,"iv":0.4948264192139738,"gamma":0.10612117903930131,"theta":-0.023792794759825327,"vega":0.026041048034934497,"rho":0.011187930364722272,"breakevenPct":3.8696068039645595},{"delta":0.7,"premium":2.1363355167394467,"strike":23.607714701601164,"iv":0.46567794759825326,"gamma":0.10382860262008735,"theta":-0.021136317321688504,"vega":0.024003202328966522,"rho":0.012047696131128043,"breakevenPct":3.104462825116885},{"delta":0.75,"premium":2.309188500727802,"strike":23.24381368267831,"iv":0.4365294759825327,"gamma":0.10153602620087336,"theta":-0.018479839883551674,"vega":0.021965356622998543,"rho":0.012907461897533813,"breakevenPct":2.339318846269208},{"delta":0.8,"premium":2.7317514677103727,"strike":22.677103718199607,"iv":0.4473522504892369,"gamma":0.09002250489236788,"theta":-0.016893737769080236,"vega":0.019599021526418785,"rho":0.013582822568833879,"breakevenPct":1.762012687423072},{"delta":0.85,"premium":4.5384615384615365,"strike":20.871794871794872,"iv":0.6764794871794869,"gamma":0.05652051282051283,"theta":-0.019979487179487176,"vega":0.016315384615384617,"rho":0.013191167957950849,"breakevenPct":1.7676245659857213},{"delta":0.9,"premium":6.606982466271615,"strike":18.7492853987594,"iv":0.8887937228921371,"gamma":0.028428792718240132,"theta":-0.020564076690422258,"vega":0.012326209401728964,"rho":0.012582956470320513,"breakevenPct":1.551401403469975}],"put":[{"delta":0.1,"premium":0.21628753335013196,"strike":20.58712466649868,"iv":0.5896443872985333,"gamma":0.044197645050285006,"theta":-0.012398293134015954,"vega":0.01233941161767336,"rho":-0.0022266854576894553,"breakevenPct":18.415159926354196},{"delta":0.15,"premium":0.375,"strike":21.009241182473097,"iv":0.65078174788394,"gamma":0.05345069718341172,"theta":-0.017515803032737507,"vega":0.01634533431478164,"rho":-0.0033638226421652266,"breakevenPct":17.36023139796668},{"delta":0.2,"premium":0.45731292517006805,"strike":22.299319727891156,"iv":0.5338557823129252,"gamma":0.07370816326530613,"theta":-0.01741700680272109,"vega":0.019536734693877553,"rho":-0.0044481374522189684,"breakevenPct":12.523151589693228},{"delta":0.25,"premium":0.6132086167800455,"strike":22.86621315192744,"iv":0.5373705215419501,"gamma":0.08357210884353743,"theta":-0.019911337868480726,"vega":0.022257823129251703,"rho":-0.005580608339171653,"breakevenPct":10.877112987967461},{"delta":0.3,"premium":0.8096361848574238,"strike":23.375614552605704,"iv":0.5468391347099312,"gamma":0.0893180924287119,"theta":-0.022002458210422814,"vega":0.02421465093411996,"rho":-0.006739832091043681,"breakevenPct":9.623658360006733},{"delta":0.35,"premium":1.0185840707964602,"strike":23.86725663716814,"iv":0.5581469026548673,"gamma":0.09379203539823008,"theta":-0.023969026548672567,"vega":0.025935398230088495,"rho":-0.007907319816896028,"breakevenPct":8.491473127083369},{"delta":0.4,"premium":1.3084953940634598,"strike":24.373592630501534,"iv":0.5813366427840327,"gamma":0.09376714431934494,"theta":-0.025882292732855684,"vega":0.026960388945752305,"rho":-0.009131362114503865,"breakevenPct":7.624696176291006},{"delta":0.45,"premium":1.6283520982599797,"strike":24.88536335721597,"iv":0.6089210849539406,"gamma":0.09207830092118731,"theta":-0.02777584442169908,"vega":0.02772804503582395,"rho":-0.01037632185645962,"breakevenPct":6.8560839325881915},{"delta":0.5,"premium":2.1111258278145697,"strike":25.513907284768212,"iv":0.6568292715231788,"gamma":0.08625258278145695,"theta":-0.030101456953642382,"vega":0.027951390728476824,"rho":-0.011745595910715336,"breakevenPct":6.272276884629914},{"delta":0.55,"premium":2.6625788643533133,"strike":26.209779179810727,"iv":0.7061596214511042,"gamma":0.0795686119873817,"theta":-0.03210977917981073,"vega":0.027832176656151418,"rho":-0.013168385928711716,"breakevenPct":5.6938819272878956},{"delta":0.6,"premium":3.2737776025236593,"strike":26.998422712933753,"iv":0.7432258675078864,"gamma":0.0738115141955836,"theta":-0.03289842271293375,"vega":0.027201261829652996,"rho":-0.01463982806049846,"breakevenPct":4.983218682400527},{"delta":0.65,"premium":4.134278002699055,"strike":28.01484480431849,"iv":0.7980176788124156,"gamma":0.06596734143049933,"theta":-0.03371241565452091,"vega":0.02606288798920378,"rho":-0.016306652720916043,"breakevenPct":4.358755084847824},{"delta":0.7,"premium":4.556005398110661,"strike":28.689608636977056,"iv":0.7624576248313091,"gamma":0.06448286099865047,"theta":-0.02973130904183536,"vega":0.024375978407557355,"rho":-0.01763285991411321,"breakevenPct":3.3453486582653014},{"delta":0.75,"premium":5.997630331753555,"strike":30.27962085308057,"iv":0.8389364928909953,"gamma":0.05433080568720378,"theta":-0.02949952606635071,"vega":0.02232037914691943,"rho":-0.019758517476812253,"breakevenPct":2.751060233622573},{"delta":0.8,"premium":7.904545454545474,"strike":32.33766233766236,"iv":0.9185922077922095,"gamma":0.045476623376623275,"theta":-0.02811298701298707,"vega":0.019707792207792205,"rho":-0.022255092153941027,"breakevenPct":2.1458018450276866}]},"raw":{"call":[{"delta":0.1,"premium":0.3083272322207701,"strike":37.57553571711891,"iv":0.9980900344434006,"gamma":0.028443928937004866,"theta":-0.022149690348721066,"vega":0.012309804066747324,"rho":0.0016908551720679677,"breakevenPct":51.724196698051095},{"delta":0.15,"premium":0.23973214285714284,"strike":28.915816326530614,"iv":0.46132908163265307,"gamma":0.07150790816326531,"theta":-0.013395663265306121,"vega":0.016320918367346938,"rho":0.002676197092576896,"breakevenPct":16.767452588571203},{"delta":0.2,"premium":0.35133928571428574,"strike":28.278061224489797,"iv":0.470640306122449,"gamma":0.0836890306122449,"theta":-0.01639311224489796,"vega":0.01950969387755102,"rho":0.003561936300077117,"breakevenPct":14.6602393786033},{"delta":0.25,"premium":0.39999999999999997,"strike":27.25984251968504,"iv":0.4060133858267717,"gamma":0.11246299212598423,"theta":-0.016219685039370078,"vega":0.022306299212598427,"rho":0.004472193971201458,"breakevenPct":10.777176886787311},{"delta":0.3,"premium":0.5315616797900261,"strike":26.736876640419947,"iv":0.40300249343832023,"gamma":0.12043687664041995,"theta":-0.01756817585301837,"vega":0.024010367454068243,"rho":0.005348896310811971,"breakevenPct":9.209610035724324},{"delta":0.35,"premium":0.6956036745406823,"strike":26.408792650918635,"iv":0.4293148293963255,"gamma":0.12010879265091863,"theta":-0.01989757217847769,"vega":0.025519553805774278,"rho":0.00621263500256395,"breakevenPct":8.552624767047465},{"delta":0.4,"premium":0.8596456692913386,"strike":26.080708661417322,"iv":0.45562716535433073,"gamma":0.11978070866141732,"theta":-0.02222696850393701,"vega":0.027028740157480316,"rho":0.00707637369431593,"breakevenPct":7.895639498370606},{"delta":0.45,"premium":0.948961038961039,"strike":25.673593073593075,"iv":0.4307649350649351,"gamma":0.13105896103896103,"theta":-0.02155965367965368,"vega":0.027595844155844155,"rho":0.007981638478924758,"breakevenPct":6.622855282187483},{"delta":0.5,"premium":1.0138961038961039,"strike":25.24069264069264,"iv":0.3892064935064935,"gamma":0.1461238961038961,"theta":-0.019914632034632035,"vega":0.027855584415584417,"rho":0.008900451564386087,"breakevenPct":5.149160534059344},{"delta":0.55,"premium":1.2188926458157228,"strike":24.812341504649197,"iv":0.3906832628909552,"gamma":0.1454548605240913,"theta":-0.019938292476754015,"vega":0.027662214708368556,"rho":0.00973212453330824,"breakevenPct":4.25462936078449},{"delta":0.6,"premium":1.599281487743026,"strike":24.389687235841084,"iv":0.4460509721048182,"gamma":0.12508292476754018,"theta":-0.02205156382079459,"vega":0.02690143702451395,"rho":0.010454676095032683,"breakevenPct":4.085357078542132},{"delta":0.65,"premium":1.9634825327510916,"strike":23.971615720524017,"iv":0.4948264192139738,"gamma":0.10612117903930131,"theta":-0.023792794759825327,"vega":0.026041048034934497,"rho":0.011187930364722272,"breakevenPct":3.8696068039645595},{"delta":0.7,"premium":2.1363355167394467,"strike":23.607714701601164,"iv":0.46567794759825326,"gamma":0.10382860262008735,"theta":-0.021136317321688504,"vega":0.024003202328966522,"rho":0.012047696131128043,"breakevenPct":3.104462825116885},{"delta":0.75,"premium":2.309188500727802,"strike":23.24381368267831,"iv":0.4365294759825327,"gamma":0.10153602620087336,"theta":-0.018479839883551674,"vega":0.021965356622998543,"rho":0.012907461897533813,"breakevenPct":2.339318846269208},{"delta":0.8,"premium":2.7317514677103727,"strike":22.677103718199607,"iv":0.4473522504892369,"gamma":0.09002250489236788,"theta":-0.016893737769080236,"vega":0.019599021526418785,"rho":0.013582822568833879,"breakevenPct":1.762012687423072},{"delta":0.85,"premium":4.5384615384615365,"strike":20.871794871794872,"iv":0.6764794871794869,"gamma":0.05652051282051283,"theta":-0.019979487179487176,"vega":0.016315384615384617,"rho":0.013191167957950849,"breakevenPct":1.7676245659857213},{"delta":0.9,"premium":6.606982466271615,"strike":18.7492853987594,"iv":0.8887937228921371,"gamma":0.028428792718240132,"theta":-0.020564076690422258,"vega":0.012326209401728964,"rho":0.012582956470320513,"breakevenPct":1.551401403469975}],"put":[{"delta":0.1,"premium":0.21628753335013196,"strike":20.58712466649868,"iv":0.5896443872985333,"gamma":0.044197645050285006,"theta":-0.012398293134015954,"vega":0.01233941161767336,"rho":-0.0022266854576894553,"breakevenPct":18.415159926354196},{"delta":0.15,"premium":0.375,"strike":21.009241182473097,"iv":0.65078174788394,"gamma":0.05345069718341172,"theta":-0.017515803032737507,"vega":0.01634533431478164,"rho":-0.0033638226421652266,"breakevenPct":17.36023139796668},{"delta":0.2,"premium":0.45731292517006805,"strike":22.299319727891156,"iv":0.5338557823129252,"gamma":0.07370816326530613,"theta":-0.01741700680272109,"vega":0.019536734693877553,"rho":-0.0044481374522189684,"breakevenPct":12.523151589693228},{"delta":0.25,"premium":0.6132086167800455,"strike":22.86621315192744,"iv":0.5373705215419501,"gamma":0.08357210884353743,"theta":-0.019911337868480726,"vega":0.022257823129251703,"rho":-0.005580608339171653,"breakevenPct":10.877112987967461},{"delta":0.3,"premium":0.8096361848574238,"strike":23.375614552605704,"iv":0.5468391347099312,"gamma":0.0893180924287119,"theta":-0.022002458210422814,"vega":0.02421465093411996,"rho":-0.006739832091043681,"breakevenPct":9.623658360006733},{"delta":0.35,"premium":1.0185840707964602,"strike":23.86725663716814,"iv":0.5581469026548673,"gamma":0.09379203539823008,"theta":-0.023969026548672567,"vega":0.025935398230088495,"rho":-0.007907319816896028,"breakevenPct":8.491473127083369},{"delta":0.4,"premium":1.3084953940634598,"strike":24.373592630501534,"iv":0.5813366427840327,"gamma":0.09376714431934494,"theta":-0.025882292732855684,"vega":0.026960388945752305,"rho":-0.009131362114503865,"breakevenPct":7.624696176291006},{"delta":0.45,"premium":1.6283520982599797,"strike":24.88536335721597,"iv":0.6089210849539406,"gamma":0.09207830092118731,"theta":-0.02777584442169908,"vega":0.02772804503582395,"rho":-0.01037632185645962,"breakevenPct":6.8560839325881915},{"delta":0.5,"premium":2.1111258278145697,"strike":25.513907284768212,"iv":0.6568292715231788,"gamma":0.08625258278145695,"theta":-0.030101456953642382,"vega":0.027951390728476824,"rho":-0.011745595910715336,"breakevenPct":6.272276884629914},{"delta":0.55,"premium":2.6625788643533133,"strike":26.209779179810727,"iv":0.7061596214511042,"gamma":0.0795686119873817,"theta":-0.03210977917981073,"vega":0.027832176656151418,"rho":-0.013168385928711716,"breakevenPct":5.6938819272878956},{"delta":0.6,"premium":3.2737776025236593,"strike":26.998422712933753,"iv":0.7432258675078864,"gamma":0.0738115141955836,"theta":-0.03289842271293375,"vega":0.027201261829652996,"rho":-0.01463982806049846,"breakevenPct":4.983218682400527},{"delta":0.65,"premium":4.134278002699055,"strike":28.01484480431849,"iv":0.7980176788124156,"gamma":0.06596734143049933,"theta":-0.03371241565452091,"vega":0.02606288798920378,"rho":-0.016306652720916043,"breakevenPct":4.358755084847824},{"delta":0.7,"premium":4.556005398110661,"strike":28.689608636977056,"iv":0.7624576248313091,"gamma":0.06448286099865047,"theta":-0.02973130904183536,"vega":0.024375978407557355,"rho":-0.01763285991411321,"breakevenPct":3.3453486582653014},{"delta":0.75,"premium":5.997630331753555,"strike":30.27962085308057,"iv":0.8389364928909953,"gamma":0.05433080568720378,"theta":-0.02949952606635071,"vega":0.02232037914691943,"rho":-0.019758517476812253,"breakevenPct":2.751060233622573},{"delta":0.8,"premium":7.904545454545474,"strike":32.33766233766236,"iv":0.9185922077922095,"gamma":0.045476623376623275,"theta":-0.02811298701298707,"vega":0.019707792207792205,"rho":-0.022255092153941027,"breakevenPct":2.1458018450276866}]}},"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"}}