{"symbol":"INTW","url":"https://intraalpha.com/companies/INTW","capturedAt":"2026-10-22T13:56:10.616Z","state":"ready","quote":{"symbol":"INTW","last_price":16.545,"prev_close":18.3,"regular_close":16.55,"change":-1.755,"change_pct":-9.5902,"regular_change":-1.75,"regular_change_pct":-9.5628,"extended_change":-0.005,"extended_change_pct":-0.0302,"bid":16.53,"ask":16.56,"bid_size":2200,"ask_size":2800,"volume":1315196,"vwap":16.335145,"open":16.36,"high":16.6,"low":16.07,"close":16.55,"trade_count":5679,"last_trade_at":"2026-10-22T13:56:04.058605979Z","last_quote_at":"2026-10-22T13:56:05.909697788Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:55:41.669030579-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":597100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-02-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:56:07.123975+00:00"},"optionObservedAt":"2026-10-22T13:47:22.542Z","bars":[{"c":19.36,"h":19.83,"l":19.0842,"n":1199,"o":19.65,"t":"2026-10-15T08:00:00Z","v":109505,"vw":19.41475},{"c":19.17,"h":19.61,"l":19.1,"n":58,"o":19.19,"t":"2026-10-15T08:05:00Z","v":11014,"vw":19.225087},{"c":19.12,"h":19.2,"l":19.12,"n":18,"o":19.12,"t":"2026-10-15T08:10:00Z","v":1454,"vw":19.148045},{"c":18.98,"h":19.15,"l":18.92,"n":110,"o":19.15,"t":"2026-10-15T08:15:00Z","v":8093,"vw":18.994418},{"c":19.03,"h":19.06,"l":18.99,"n":36,"o":18.99,"t":"2026-10-15T08:20:00Z","v":10703,"vw":19.034647},{"c":19.01,"h":19.15,"l":18.98,"n":29,"o":19.12,"t":"2026-10-15T08:25:00Z","v":4173,"vw":19.064656},{"c":19.03,"h":19.06,"l":19.03,"n":11,"o":19.06,"t":"2026-10-15T08:30:00Z","v":1722,"vw":19.04121},{"c":19.18,"h":19.27,"l":19.0568,"n":34,"o":19.0568,"t":"2026-10-15T08:35:00Z","v":6545,"vw":19.198447},{"c":19.1,"h":19.15,"l":19.1,"n":4,"o":19.15,"t":"2026-10-15T08:40:00Z","v":219,"vw":19.126526},{"c":19.26,"h":19.42,"l":19.15,"n":70,"o":19.15,"t":"2026-10-15T08:45:00Z","v":19090,"vw":19.233905},{"c":19.44,"h":19.44,"l":19.24,"n":32,"o":19.3,"t":"2026-10-15T08:50:00Z","v":5695,"vw":19.386951},{"c":19.42,"h":19.4816,"l":19.42,"n":26,"o":19.44,"t":"2026-10-15T08:55:00Z","v":5360,"vw":19.443983},{"c":19.46,"h":19.5,"l":19.44,"n":39,"o":19.44,"t":"2026-10-15T09:00:00Z","v":2752,"vw":19.469957},{"c":19.44,"h":19.45,"l":19.38,"n":6,"o":19.38,"t":"2026-10-15T09:05:00Z","v":989,"vw":19.43},{"c":19.58,"h":19.6,"l":19.55,"n":15,"o":19.55,"t":"2026-10-15T09:10:00Z","v":2472,"vw":19.559565},{"c":19.49,"h":19.62,"l":19.46,"n":43,"o":19.61,"t":"2026-10-15T09:15:00Z","v":5053,"vw":19.536245},{"c":19.33,"h":19.48,"l":19.22,"n":132,"o":19.47,"t":"2026-10-15T09:20:00Z","v":16822,"vw":19.407204},{"c":19.38,"h":19.38,"l":19.34,"n":5,"o":19.34,"t":"2026-10-15T09:25:00Z","v":1301,"vw":19.366899},{"c":19.31,"h":19.31,"l":19.31,"n":13,"o":19.31,"t":"2026-10-15T09:30:00Z","v":1090,"vw":19.31},{"c":19.26,"h":19.36,"l":19.26,"n":49,"o":19.33,"t":"2026-10-15T09:35:00Z","v":15239,"vw":19.335743},{"c":19.26,"h":19.3,"l":19.26,"n":3,"o":19.3,"t":"2026-10-15T09:40:00Z","v":1200,"vw":19.293333},{"c":19.3,"h":19.3,"l":19.22,"n":10,"o":19.22,"t":"2026-10-15T09:50:00Z","v":1247,"vw":19.287201},{"c":19.29,"h":19.3,"l":19.25,"n":6,"o":19.25,"t":"2026-10-15T09:55:00Z","v":521,"vw":19.284},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-10-15T10:00:00Z","v":298,"vw":19.2},{"c":19.14,"h":19.22,"l":19.14,"n":11,"o":19.1864,"t":"2026-10-15T10:05:00Z","v":1418,"vw":19.193462},{"c":19.18,"h":19.23,"l":19.18,"n":3,"o":19.23,"t":"2026-10-15T10:10:00Z","v":291,"vw":19.210797},{"c":19.36,"h":19.36,"l":19.3,"n":8,"o":19.3,"t":"2026-10-15T10:15:00Z","v":2474,"vw":19.348958},{"c":19.24,"h":19.28,"l":19.13,"n":88,"o":19.21,"t":"2026-10-15T10:20:00Z","v":16340,"vw":19.197611},{"c":19.21,"h":19.24,"l":19.2,"n":15,"o":19.2,"t":"2026-10-15T10:25:00Z","v":3920,"vw":19.229465},{"c":19.15,"h":19.15,"l":19.15,"n":6,"o":19.15,"t":"2026-10-15T10:30:00Z","v":926,"vw":19.15},{"c":19.12,"h":19.15,"l":19.0919,"n":50,"o":19.1275,"t":"2026-10-15T10:35:00Z","v":7925,"vw":19.111926},{"c":19.02,"h":19.08,"l":19,"n":44,"o":19.08,"t":"2026-10-15T10:40:00Z","v":9982,"vw":19.025917},{"c":18.91,"h":18.92,"l":18.91,"n":17,"o":18.91,"t":"2026-10-15T10:45:00Z","v":5513,"vw":18.91316},{"c":18.87,"h":18.9,"l":18.8,"n":41,"o":18.9,"t":"2026-10-15T10:50:00Z","v":17115,"vw":18.823775},{"c":18.83,"h":18.83,"l":18.82,"n":149,"o":18.83,"t":"2026-10-15T10:55:00Z","v":4346,"vw":18.828008},{"c":18.7235,"h":18.8695,"l":18.67,"n":132,"o":18.84,"t":"2026-10-15T11:00:00Z","v":26763,"vw":18.71847},{"c":18.72,"h":18.77,"l":18.5526,"n":84,"o":18.66,"t":"2026-10-15T11:05:00Z","v":21629,"vw":18.64212},{"c":18.8,"h":18.8275,"l":18.74,"n":41,"o":18.74,"t":"2026-10-15T11:10:00Z","v":11275,"vw":18.773914},{"c":18.81,"h":18.86,"l":18.79,"n":37,"o":18.8507,"t":"2026-10-15T11:15:00Z","v":8939,"vw":18.820698},{"c":18.97,"h":18.97,"l":18.9,"n":37,"o":18.9,"t":"2026-10-15T11:20:00Z","v":6071,"vw":18.932942},{"c":19.02,"h":19.02,"l":18.99,"n":33,"o":19,"t":"2026-10-15T11:25:00Z","v":6262,"vw":19.001144},{"c":19.06,"h":19.06,"l":18.94,"n":26,"o":18.95,"t":"2026-10-15T11:30:00Z","v":4215,"vw":18.957778},{"c":19.12,"h":19.1748,"l":19.1,"n":59,"o":19.1,"t":"2026-10-15T11:35:00Z","v":14616,"vw":19.145609},{"c":19.13,"h":19.2,"l":19.1,"n":86,"o":19.2,"t":"2026-10-15T11:40:00Z","v":21763,"vw":19.159971},{"c":19.14,"h":19.2,"l":19.12,"n":45,"o":19.18,"t":"2026-10-15T11:45:00Z","v":6747,"vw":19.162897},{"c":19.16,"h":19.16,"l":19.1,"n":10,"o":19.1,"t":"2026-10-15T11:50:00Z","v":1013,"vw":19.141977},{"c":19.06,"h":19.1,"l":19.06,"n":5,"o":19.1,"t":"2026-10-15T11:55:00Z","v":330,"vw":19.084},{"c":19.054,"h":19.1,"l":19,"n":56,"o":19.04,"t":"2026-10-15T12:00:00Z","v":19320,"vw":19.01171},{"c":19.03,"h":19.04,"l":19,"n":10,"o":19.04,"t":"2026-10-15T12:05:00Z","v":1619,"vw":19.021549},{"c":19.04,"h":19.04,"l":18.91,"n":24,"o":19,"t":"2026-10-15T12:10:00Z","v":2909,"vw":18.972728},{"c":19.06,"h":19.06,"l":19,"n":23,"o":19.02,"t":"2026-10-15T12:15:00Z","v":2480,"vw":19.023918},{"c":19.1,"h":19.1,"l":18.95,"n":24,"o":18.9994,"t":"2026-10-15T12:20:00Z","v":3481,"vw":18.990235},{"c":19.13,"h":19.1553,"l":19.02,"n":41,"o":19.1,"t":"2026-10-15T12:25:00Z","v":4944,"vw":19.052787},{"c":19,"h":19.12,"l":18.75,"n":106,"o":19.12,"t":"2026-10-15T12:30:00Z","v":13868,"vw":18.861735},{"c":19.0308,"h":19.1031,"l":18.8,"n":99,"o":19.03,"t":"2026-10-15T12:35:00Z","v":15388,"vw":18.981728},{"c":18.9911,"h":19.05,"l":18.9911,"n":24,"o":19,"t":"2026-10-15T12:40:00Z","v":2545,"vw":19.031285},{"c":18.99,"h":19.13,"l":18.98,"n":42,"o":19.07,"t":"2026-10-15T12:45:00Z","v":9432,"vw":19.066658},{"c":18.9854,"h":19,"l":18.93,"n":28,"o":18.9918,"t":"2026-10-15T12:50:00Z","v":5294,"vw":18.966568},{"c":18.9,"h":18.97,"l":18.8418,"n":24,"o":18.9,"t":"2026-10-15T12:55:00Z","v":9046,"vw":18.901205},{"c":18.9425,"h":18.9425,"l":18.8739,"n":70,"o":18.89,"t":"2026-10-15T13:00:00Z","v":7663,"vw":18.934795},{"c":18.88,"h":18.94,"l":18.86,"n":21,"o":18.94,"t":"2026-10-15T13:05:00Z","v":5324,"vw":18.888184},{"c":18.9241,"h":18.9241,"l":18.84,"n":14,"o":18.88,"t":"2026-10-15T13:10:00Z","v":9001,"vw":18.918143},{"c":18.84,"h":18.91,"l":18.84,"n":45,"o":18.91,"t":"2026-10-15T13:15:00Z","v":24227,"vw":18.884746},{"c":18.85,"h":18.89,"l":18.8,"n":58,"o":18.86,"t":"2026-10-15T13:20:00Z","v":14948,"vw":18.839287},{"c":18.7,"h":18.85,"l":18.62,"n":301,"o":18.79,"t":"2026-10-15T13:25:00Z","v":28049,"vw":18.757548},{"c":18.24,"h":18.765,"l":18.09,"n":1194,"o":18.69,"t":"2026-10-15T13:30:00Z","v":265420,"vw":18.372563},{"c":18.5486,"h":18.5486,"l":18.05,"n":916,"o":18.225,"t":"2026-10-15T13:35:00Z","v":201069,"vw":18.248786},{"c":18.68,"h":18.743,"l":18.2,"n":763,"o":18.5,"t":"2026-10-15T13:40:00Z","v":177359,"vw":18.523155},{"c":17.945,"h":18.73,"l":17.9301,"n":909,"o":18.615,"t":"2026-10-15T13:45:00Z","v":122011,"vw":18.237395},{"c":17.3,"h":18.07,"l":17.3,"n":907,"o":17.98,"t":"2026-10-15T13:50:00Z","v":185724,"vw":17.655367},{"c":17.6,"h":17.6,"l":17.17,"n":840,"o":17.2737,"t":"2026-10-15T13:55:00Z","v":216393,"vw":17.317882},{"c":17.95,"h":18,"l":17.58,"n":591,"o":17.64,"t":"2026-10-15T14:00:00Z","v":123120,"vw":17.833984},{"c":18.22,"h":18.22,"l":17.86,"n":853,"o":17.94,"t":"2026-10-15T14:05:00Z","v":248624,"vw":18.110581},{"c":17.849,"h":18.39,"l":17.79,"n":1099,"o":18.24,"t":"2026-10-15T14:10:00Z","v":425994,"vw":18.013079},{"c":18.14,"h":18.14,"l":17.8101,"n":318,"o":17.85,"t":"2026-10-15T14:15:00Z","v":61113,"vw":17.90019},{"c":18.215,"h":18.4,"l":18.04,"n":410,"o":18.135,"t":"2026-10-15T14:20:00Z","v":99674,"vw":18.236647},{"c":18.07,"h":18.25,"l":18.07,"n":285,"o":18.2,"t":"2026-10-15T14:25:00Z","v":52238,"vw":18.139441},{"c":18.05,"h":18.0804,"l":17.845,"n":308,"o":18.03,"t":"2026-10-15T14:30:00Z","v":67366,"vw":17.958604},{"c":18.18,"h":18.18,"l":17.88,"n":245,"o":18.05,"t":"2026-10-15T14:35:00Z","v":44325,"vw":18.002021},{"c":18.5,"h":18.5,"l":18.15,"n":628,"o":18.17,"t":"2026-10-15T14:40:00Z","v":230434,"vw":18.38682},{"c":18.5,"h":18.6728,"l":18.495,"n":444,"o":18.5,"t":"2026-10-15T14:45:00Z","v":102331,"vw":18.584274},{"c":18.3699,"h":18.5,"l":18.26,"n":379,"o":18.49,"t":"2026-10-15T14:50:00Z","v":105890,"vw":18.390041},{"c":18.55,"h":18.59,"l":18.31,"n":258,"o":18.34,"t":"2026-10-15T14:55:00Z","v":45843,"vw":18.425498},{"c":18.58,"h":18.58,"l":18.299,"n":253,"o":18.56,"t":"2026-10-15T15:00:00Z","v":47270,"vw":18.405086},{"c":18.6,"h":18.65,"l":18.35,"n":319,"o":18.535,"t":"2026-10-15T15:05:00Z","v":70902,"vw":18.519111},{"c":18.88,"h":18.88,"l":18.53,"n":268,"o":18.61,"t":"2026-10-15T15:10:00Z","v":115161,"vw":18.817827},{"c":19.013302,"h":19.0392,"l":18.84,"n":417,"o":18.9,"t":"2026-10-15T15:15:00Z","v":143681,"vw":18.952744},{"c":18.95,"h":19.02,"l":18.85,"n":265,"o":19,"t":"2026-10-15T15:20:00Z","v":55561,"vw":18.938911},{"c":18.84,"h":18.99,"l":18.82,"n":279,"o":18.96,"t":"2026-10-15T15:25:00Z","v":71320,"vw":18.878987},{"c":18.806,"h":18.9,"l":18.69,"n":294,"o":18.89,"t":"2026-10-15T15:30:00Z","v":79924,"vw":18.789964},{"c":18.82,"h":18.9863,"l":18.795,"n":173,"o":18.82,"t":"2026-10-15T15:35:00Z","v":27385,"vw":18.889465},{"c":18.83,"h":18.94,"l":18.82,"n":139,"o":18.85,"t":"2026-10-15T15:40:00Z","v":20434,"vw":18.873024},{"c":19.01,"h":19.01,"l":18.76,"n":290,"o":18.83,"t":"2026-10-15T15:45:00Z","v":89001,"vw":18.864003},{"c":18.905,"h":19.06,"l":18.9,"n":181,"o":18.97,"t":"2026-10-15T15:50:00Z","v":89392,"vw":18.961828},{"c":19.19,"h":19.22,"l":18.91,"n":306,"o":18.94,"t":"2026-10-15T15:55:00Z","v":67494,"vw":19.086437},{"c":19.03,"h":19.29,"l":19.02,"n":360,"o":19.183,"t":"2026-10-15T16:00:00Z","v":101862,"vw":19.200374},{"c":19.075,"h":19.17,"l":18.99,"n":276,"o":19.02,"t":"2026-10-15T16:05:00Z","v":51161,"vw":19.074012},{"c":19,"h":19.08,"l":18.9501,"n":264,"o":19.08,"t":"2026-10-15T16:10:00Z","v":28831,"vw":19.007366},{"c":18.93,"h":18.995,"l":18.88,"n":158,"o":18.99,"t":"2026-10-15T16:15:00Z","v":20618,"vw":18.931566},{"c":18.8254,"h":18.94,"l":18.82,"n":139,"o":18.89,"t":"2026-10-15T16:20:00Z","v":31225,"vw":18.86986},{"c":18.75,"h":18.84,"l":18.71,"n":207,"o":18.83,"t":"2026-10-15T16:25:00Z","v":37480,"vw":18.749894},{"c":18.81,"h":18.81,"l":18.67,"n":134,"o":18.72,"t":"2026-10-15T16:30:00Z","v":21766,"vw":18.712431},{"c":18.7999,"h":18.9299,"l":18.785,"n":170,"o":18.81,"t":"2026-10-15T16:35:00Z","v":27684,"vw":18.838559},{"c":18.85,"h":18.853,"l":18.7201,"n":105,"o":18.77,"t":"2026-10-15T16:40:00Z","v":37960,"vw":18.767408},{"c":18.83,"h":18.91,"l":18.81,"n":123,"o":18.86,"t":"2026-10-15T16:45:00Z","v":11814,"vw":18.870662},{"c":18.79,"h":18.79,"l":18.7032,"n":102,"o":18.78,"t":"2026-10-15T16:50:00Z","v":16541,"vw":18.745854},{"c":18.8,"h":18.81,"l":18.77,"n":104,"o":18.8,"t":"2026-10-15T16:55:00Z","v":27452,"vw":18.793271},{"c":18.77,"h":18.77,"l":18.73,"n":92,"o":18.77,"t":"2026-10-15T17:00:00Z","v":19643,"vw":18.760959},{"c":18.8598,"h":18.8598,"l":18.78,"n":101,"o":18.78,"t":"2026-10-15T17:05:00Z","v":23219,"vw":18.811416},{"c":18.83,"h":18.89,"l":18.81,"n":89,"o":18.84,"t":"2026-10-15T17:10:00Z","v":15655,"vw":18.859192},{"c":18.92,"h":18.92,"l":18.859,"n":65,"o":18.859,"t":"2026-10-15T17:15:00Z","v":11383,"vw":18.890522},{"c":18.851,"h":18.875,"l":18.8147,"n":68,"o":18.875,"t":"2026-10-15T17:20:00Z","v":10209,"vw":18.848847},{"c":18.89,"h":18.9184,"l":18.8,"n":94,"o":18.865,"t":"2026-10-15T17:25:00Z","v":15308,"vw":18.873166},{"c":18.92,"h":18.95,"l":18.865,"n":69,"o":18.88,"t":"2026-10-15T17:30:00Z","v":9662,"vw":18.907752},{"c":18.92,"h":18.97,"l":18.8562,"n":77,"o":18.91,"t":"2026-10-15T17:35:00Z","v":9046,"vw":18.932434},{"c":19.0501,"h":19.15,"l":18.8825,"n":178,"o":18.9,"t":"2026-10-15T17:40:00Z","v":47915,"vw":18.96331},{"c":18.98,"h":19.0799,"l":18.97,"n":83,"o":19.0605,"t":"2026-10-15T17:45:00Z","v":9973,"vw":19.029157},{"c":18.95,"h":19.02,"l":18.9498,"n":76,"o":18.9704,"t":"2026-10-15T17:50:00Z","v":6123,"vw":18.984189},{"c":19,"h":19.04,"l":18.925,"n":80,"o":18.925,"t":"2026-10-15T17:55:00Z","v":15774,"vw":18.974785},{"c":18.81,"h":18.9862,"l":18.8,"n":85,"o":18.97,"t":"2026-10-15T18:00:00Z","v":11487,"vw":18.890667},{"c":18.8,"h":18.851,"l":18.76,"n":79,"o":18.8,"t":"2026-10-15T18:05:00Z","v":26829,"vw":18.792827},{"c":18.6675,"h":18.8,"l":18.631,"n":177,"o":18.785,"t":"2026-10-15T18:10:00Z","v":40645,"vw":18.707796},{"c":18.73,"h":18.73,"l":18.62,"n":110,"o":18.67,"t":"2026-10-15T18:15:00Z","v":55335,"vw":18.692067},{"c":18.75,"h":18.76,"l":18.69,"n":142,"o":18.7,"t":"2026-10-15T18:20:00Z","v":40377,"vw":18.71544},{"c":18.79,"h":18.8,"l":18.6926,"n":95,"o":18.71,"t":"2026-10-15T18:25:00Z","v":41947,"vw":18.731982},{"c":18.78,"h":18.82,"l":18.75,"n":82,"o":18.79,"t":"2026-10-15T18:30:00Z","v":54557,"vw":18.77543},{"c":18.81,"h":18.83,"l":18.77,"n":76,"o":18.77,"t":"2026-10-15T18:35:00Z","v":30251,"vw":18.796102},{"c":18.86,"h":18.86,"l":18.77,"n":109,"o":18.805,"t":"2026-10-15T18:40:00Z","v":50872,"vw":18.807501},{"c":18.85,"h":18.86,"l":18.79,"n":104,"o":18.85,"t":"2026-10-15T18:45:00Z","v":33550,"vw":18.830883},{"c":18.9,"h":18.9,"l":18.81,"n":129,"o":18.83,"t":"2026-10-15T18:50:00Z","v":39915,"vw":18.853091},{"c":19.04,"h":19.04,"l":18.9,"n":107,"o":18.91,"t":"2026-10-15T18:55:00Z","v":37282,"vw":18.962101},{"c":19.21,"h":19.214,"l":19.015,"n":168,"o":19.03,"t":"2026-10-15T19:00:00Z","v":76326,"vw":19.125013},{"c":19.35,"h":19.35,"l":19.19,"n":161,"o":19.19,"t":"2026-10-15T19:05:00Z","v":44078,"vw":19.28154},{"c":19.5,"h":19.52,"l":19.33,"n":223,"o":19.3411,"t":"2026-10-15T19:10:00Z","v":51387,"vw":19.457324},{"c":19.72,"h":19.73,"l":19.51,"n":250,"o":19.51,"t":"2026-10-15T19:15:00Z","v":67740,"vw":19.638369},{"c":19.6586,"h":19.799,"l":19.62,"n":260,"o":19.7,"t":"2026-10-15T19:20:00Z","v":67248,"vw":19.717864},{"c":19.64,"h":19.76,"l":19.6001,"n":202,"o":19.63,"t":"2026-10-15T19:25:00Z","v":54298,"vw":19.67622},{"c":19.76,"h":19.84,"l":19.5601,"n":241,"o":19.64,"t":"2026-10-15T19:30:00Z","v":57476,"vw":19.701171},{"c":19.99,"h":20.04,"l":19.75,"n":320,"o":19.75,"t":"2026-10-15T19:35:00Z","v":59615,"vw":19.915416},{"c":19.835,"h":20.04,"l":19.835,"n":209,"o":19.96,"t":"2026-10-15T19:40:00Z","v":52925,"vw":19.952739},{"c":19.785,"h":19.97,"l":19.74,"n":263,"o":19.82,"t":"2026-10-15T19:45:00Z","v":46750,"vw":19.851032},{"c":19.51,"h":19.775,"l":19.5,"n":433,"o":19.76,"t":"2026-10-15T19:50:00Z","v":40284,"vw":19.698723},{"c":19.41,"h":19.5,"l":19.26,"n":630,"o":19.5,"t":"2026-10-15T19:55:00Z","v":154806,"vw":19.396479},{"c":19.48,"h":19.48,"l":19.39,"n":57,"o":19.41,"t":"2026-10-15T20:00:00Z","v":8197,"vw":19.432267},{"c":19.45,"h":19.52,"l":19.4,"n":22,"o":19.4181,"t":"2026-10-15T20:05:00Z","v":7367,"vw":19.434699},{"c":19.45,"h":19.45,"l":19.42,"n":24,"o":19.45,"t":"2026-10-15T20:10:00Z","v":1381,"vw":19.430526},{"c":19.482,"h":19.4982,"l":19.45,"n":9,"o":19.45,"t":"2026-10-15T20:15:00Z","v":5147,"vw":19.495122},{"c":19.47,"h":19.48,"l":19.4077,"n":40,"o":19.44,"t":"2026-10-15T20:20:00Z","v":6769,"vw":19.454152},{"c":19.47,"h":19.48,"l":19.47,"n":12,"o":19.47,"t":"2026-10-15T20:25:00Z","v":2306,"vw":19.472913},{"c":19.5709,"h":19.5709,"l":19.48,"n":42,"o":19.48,"t":"2026-10-15T20:30:00Z","v":4390,"vw":19.486222},{"c":19.62,"h":19.63,"l":19.6,"n":9,"o":19.6,"t":"2026-10-15T20:35:00Z","v":2653,"vw":19.618272},{"c":19.6,"h":19.62,"l":19.57,"n":8,"o":19.62,"t":"2026-10-15T20:40:00Z","v":762,"vw":19.606925},{"c":19.61,"h":19.61,"l":19.6,"n":20,"o":19.6,"t":"2026-10-15T20:45:00Z","v":5556,"vw":19.600973},{"c":19.63,"h":19.66,"l":19.57,"n":12,"o":19.59,"t":"2026-10-15T20:50:00Z","v":3990,"vw":19.625695},{"c":19.42,"h":19.6,"l":19.35,"n":75,"o":19.6,"t":"2026-10-15T20:55:00Z","v":19263,"vw":19.502504},{"c":19.0648,"h":19.3871,"l":19.02,"n":24,"o":19.36,"t":"2026-10-15T21:00:00Z","v":6054,"vw":19.105705},{"c":19.1018,"h":19.24,"l":19.08,"n":10,"o":19.08,"t":"2026-10-15T21:05:00Z","v":809,"vw":19.185418},{"c":19.24,"h":19.2597,"l":19.24,"n":5,"o":19.25,"t":"2026-10-15T21:10:00Z","v":900,"vw":19.251044},{"c":19.37,"h":19.37,"l":19.2,"n":17,"o":19.24,"t":"2026-10-15T21:15:00Z","v":1783,"vw":19.242315},{"c":19.44,"h":19.44,"l":19.4,"n":10,"o":19.4,"t":"2026-10-15T21:20:00Z","v":1449,"vw":19.421563},{"c":19.44,"h":19.45,"l":19.44,"n":7,"o":19.45,"t":"2026-10-15T21:25:00Z","v":462,"vw":19.446667},{"c":19.39,"h":19.4497,"l":19.39,"n":3,"o":19.4497,"t":"2026-10-15T21:30:00Z","v":3213,"vw":19.445829},{"c":19.391,"h":19.45,"l":19.391,"n":5,"o":19.4489,"t":"2026-10-15T21:35:00Z","v":9150,"vw":19.423462},{"c":19.43,"h":19.43,"l":19.3984,"n":13,"o":19.4,"t":"2026-10-15T21:40:00Z","v":2492,"vw":19.411067},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-15T21:45:00Z","v":1550,"vw":19.43},{"c":19.44,"h":19.51,"l":19.44,"n":11,"o":19.51,"t":"2026-10-15T21:50:00Z","v":2911,"vw":19.503781},{"c":19.451,"h":19.451,"l":19.451,"n":2,"o":19.451,"t":"2026-10-15T21:55:00Z","v":349,"vw":19.451},{"c":19.54,"h":19.54,"l":19.46,"n":2,"o":19.46,"t":"2026-10-15T22:00:00Z","v":8100,"vw":19.539012},{"c":19.65,"h":19.65,"l":19.5972,"n":11,"o":19.6,"t":"2026-10-15T22:05:00Z","v":3039,"vw":19.614544},{"c":19.6829,"h":19.7,"l":19.66,"n":8,"o":19.7,"t":"2026-10-15T22:10:00Z","v":1546,"vw":19.685028},{"c":19.62,"h":19.6588,"l":19.62,"n":3,"o":19.6588,"t":"2026-10-15T22:15:00Z","v":327,"vw":19.632933},{"c":19.5803,"h":19.66,"l":19.5703,"n":13,"o":19.59,"t":"2026-10-15T22:20:00Z","v":9713,"vw":19.650156},{"c":19.66,"h":19.66,"l":19.6,"n":7,"o":19.6,"t":"2026-10-15T22:25:00Z","v":6530,"vw":19.64681},{"c":19.5,"h":19.57,"l":19.5,"n":11,"o":19.57,"t":"2026-10-15T22:30:00Z","v":1454,"vw":19.537129},{"c":19.54,"h":19.54,"l":19.45,"n":17,"o":19.5,"t":"2026-10-15T22:35:00Z","v":3806,"vw":19.508208},{"c":19.55,"h":19.55,"l":19.54,"n":3,"o":19.54,"t":"2026-10-15T22:40:00Z","v":320,"vw":19.546667},{"c":19.4785,"h":19.55,"l":19.4785,"n":6,"o":19.55,"t":"2026-10-15T22:45:00Z","v":1196,"vw":19.501053},{"c":19.47,"h":19.48,"l":19.46,"n":8,"o":19.46,"t":"2026-10-15T22:50:00Z","v":1668,"vw":19.47586},{"c":19.4507,"h":19.46,"l":19.4507,"n":3,"o":19.46,"t":"2026-10-15T22:55:00Z","v":844,"vw":19.457675},{"c":19.26,"h":19.45,"l":19.26,"n":15,"o":19.45,"t":"2026-10-15T23:00:00Z","v":3910,"vw":19.385263},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-15T23:05:00Z","v":100,"vw":19.28},{"c":19.32,"h":19.32,"l":19.32,"n":7,"o":19.32,"t":"2026-10-15T23:10:00Z","v":661,"vw":19.32},{"c":19.25,"h":19.37,"l":19.25,"n":16,"o":19.37,"t":"2026-10-15T23:15:00Z","v":3756,"vw":19.311072},{"c":19.2,"h":19.227,"l":19.2,"n":11,"o":19.227,"t":"2026-10-15T23:20:00Z","v":1401,"vw":19.211414},{"c":19.2,"h":19.2592,"l":19.2,"n":6,"o":19.2592,"t":"2026-10-15T23:25:00Z","v":2253,"vw":19.253818},{"c":19.15,"h":19.21,"l":19.15,"n":12,"o":19.2,"t":"2026-10-15T23:30:00Z","v":5094,"vw":19.192178},{"c":19.12,"h":19.17,"l":19.12,"n":22,"o":19.17,"t":"2026-10-15T23:35:00Z","v":7412,"vw":19.135027},{"c":19.03,"h":19.13,"l":19.0245,"n":16,"o":19.1,"t":"2026-10-15T23:40:00Z","v":3176,"vw":19.094567},{"c":19.08,"h":19.1,"l":19.02,"n":26,"o":19.0324,"t":"2026-10-15T23:45:00Z","v":11759,"vw":19.093408},{"c":19.12,"h":19.14,"l":19.05,"n":17,"o":19.14,"t":"2026-10-15T23:50:00Z","v":5860,"vw":19.086986},{"c":19.101,"h":19.16,"l":19.101,"n":26,"o":19.13,"t":"2026-10-15T23:55:00Z","v":3866,"vw":19.125405},{"c":19.54,"h":20.08,"l":19.25,"n":680,"o":19.307,"t":"2026-10-16T08:00:00Z","v":80276,"vw":19.661293},{"c":19.3,"h":19.65,"l":19.3,"n":29,"o":19.65,"t":"2026-10-16T08:05:00Z","v":11661,"vw":19.340092},{"c":19.14,"h":19.32,"l":19.14,"n":20,"o":19.3,"t":"2026-10-16T08:10:00Z","v":4544,"vw":19.214044},{"c":19.1744,"h":19.1744,"l":19.13,"n":8,"o":19.13,"t":"2026-10-16T08:15:00Z","v":1080,"vw":19.138824},{"c":19.26,"h":19.26,"l":19.23,"n":12,"o":19.26,"t":"2026-10-16T08:20:00Z","v":1863,"vw":19.253958},{"c":19.33,"h":19.36,"l":19.33,"n":7,"o":19.36,"t":"2026-10-16T08:30:00Z","v":930,"vw":19.353864},{"c":19.28,"h":19.31,"l":19.28,"n":10,"o":19.31,"t":"2026-10-16T08:35:00Z","v":3099,"vw":19.307067},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-16T08:40:00Z","v":100,"vw":19.43},{"c":19.31,"h":19.35,"l":19.31,"n":6,"o":19.35,"t":"2026-10-16T08:50:00Z","v":428,"vw":19.32},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-10-16T08:55:00Z","v":287,"vw":19.28},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-16T09:00:00Z","v":600,"vw":19.11},{"c":19.1,"h":19.1,"l":19.09,"n":12,"o":19.09,"t":"2026-10-16T09:05:00Z","v":898,"vw":19.092554},{"c":19.11,"h":19.11,"l":19.11,"n":5,"o":19.11,"t":"2026-10-16T09:10:00Z","v":1717,"vw":19.11},{"c":19.1338,"h":19.1338,"l":19.1338,"n":2,"o":19.1338,"t":"2026-10-16T09:15:00Z","v":279,"vw":19.1338},{"c":19.14,"h":19.14,"l":19.11,"n":12,"o":19.14,"t":"2026-10-16T09:20:00Z","v":3895,"vw":19.135334},{"c":19.25,"h":19.25,"l":19.14,"n":6,"o":19.14,"t":"2026-10-16T09:25:00Z","v":2069,"vw":19.189975},{"c":19.23,"h":19.23,"l":19.21,"n":17,"o":19.21,"t":"2026-10-16T09:30:00Z","v":5000,"vw":19.224255},{"c":19.19,"h":19.23,"l":19.19,"n":10,"o":19.23,"t":"2026-10-16T09:40:00Z","v":1332,"vw":19.216512},{"c":19.19,"h":19.2,"l":19.19,"n":6,"o":19.19,"t":"2026-10-16T09:45:00Z","v":996,"vw":19.194186},{"c":19.17,"h":19.17,"l":19.17,"n":5,"o":19.17,"t":"2026-10-16T09:50:00Z","v":325,"vw":19.17},{"c":19.02,"h":19.19,"l":19.02,"n":6,"o":19.19,"t":"2026-10-16T09:55:00Z","v":577,"vw":19.096},{"c":19.05,"h":19.05,"l":19.04,"n":28,"o":19.04,"t":"2026-10-16T10:00:00Z","v":10279,"vw":19.048778},{"c":18.9,"h":19.05,"l":18.9,"n":33,"o":19.04,"t":"2026-10-16T10:05:00Z","v":11670,"vw":18.993264},{"c":18.98,"h":18.99,"l":18.94,"n":24,"o":18.94,"t":"2026-10-16T10:10:00Z","v":6941,"vw":18.979681},{"c":19.0406,"h":19.08,"l":19.0401,"n":10,"o":19.08,"t":"2026-10-16T10:20:00Z","v":1966,"vw":19.054809},{"c":19.02,"h":19.04,"l":19,"n":20,"o":19.04,"t":"2026-10-16T10:25:00Z","v":2875,"vw":19.012079},{"c":19.04,"h":19.04,"l":19.04,"n":3,"o":19.04,"t":"2026-10-16T10:35:00Z","v":478,"vw":19.04},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-16T10:45:00Z","v":100,"vw":19.1},{"c":19,"h":19.02,"l":19,"n":10,"o":19.02,"t":"2026-10-16T10:50:00Z","v":961,"vw":19.011322},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-16T10:55:00Z","v":500,"vw":18.95},{"c":18.857,"h":18.95,"l":18.8,"n":66,"o":18.91,"t":"2026-10-16T11:00:00Z","v":8442,"vw":18.88017},{"c":18.92,"h":18.92,"l":18.9,"n":7,"o":18.9,"t":"2026-10-16T11:05:00Z","v":2647,"vw":18.917079},{"c":18.991,"h":18.991,"l":18.96,"n":4,"o":18.96,"t":"2026-10-16T11:10:00Z","v":1333,"vw":18.964374},{"c":19.01,"h":19.01,"l":19,"n":8,"o":19,"t":"2026-10-16T11:15:00Z","v":1807,"vw":19.006736},{"c":18.95,"h":19.02,"l":18.95,"n":3,"o":19.02,"t":"2026-10-16T11:20:00Z","v":420,"vw":18.982162},{"c":19.0162,"h":19.0162,"l":19.0162,"n":1,"o":19.0162,"t":"2026-10-16T11:25:00Z","v":100,"vw":19.0162},{"c":18.96,"h":19,"l":18.93,"n":12,"o":19,"t":"2026-10-16T11:30:00Z","v":2140,"vw":18.971809},{"c":19.04,"h":19.04,"l":18.96,"n":6,"o":18.96,"t":"2026-10-16T11:35:00Z","v":1127,"vw":18.98065},{"c":18.9,"h":18.95,"l":18.9,"n":11,"o":18.95,"t":"2026-10-16T11:40:00Z","v":2933,"vw":18.91556},{"c":18.93,"h":18.93,"l":18.87,"n":19,"o":18.87,"t":"2026-10-16T11:45:00Z","v":3729,"vw":18.884246},{"c":18.9,"h":18.95,"l":18.89,"n":14,"o":18.91,"t":"2026-10-16T11:50:00Z","v":2019,"vw":18.906953},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-16T11:55:00Z","v":3124,"vw":18.91},{"c":19,"h":19.05,"l":18.95,"n":4,"o":19.05,"t":"2026-10-16T12:00:00Z","v":1180,"vw":18.998672},{"c":19.08,"h":19.08,"l":19.08,"n":4,"o":19.08,"t":"2026-10-16T12:05:00Z","v":350,"vw":19.08},{"c":18.91,"h":19.05,"l":18.91,"n":27,"o":19.05,"t":"2026-10-16T12:10:00Z","v":3704,"vw":18.992367},{"c":18.8703,"h":18.9,"l":18.87,"n":14,"o":18.9,"t":"2026-10-16T12:15:00Z","v":1339,"vw":18.877097},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-16T12:20:00Z","v":100,"vw":18.89},{"c":18.88,"h":18.97,"l":18.88,"n":20,"o":18.94,"t":"2026-10-16T12:25:00Z","v":6865,"vw":18.894044},{"c":18.9256,"h":18.9889,"l":18.89,"n":9,"o":18.89,"t":"2026-10-16T12:30:00Z","v":3599,"vw":18.978889},{"c":18.8,"h":18.9275,"l":18.78,"n":22,"o":18.9275,"t":"2026-10-16T12:35:00Z","v":5525,"vw":18.807802},{"c":18.8,"h":18.83,"l":18.8,"n":8,"o":18.82,"t":"2026-10-16T12:40:00Z","v":568,"vw":18.813333},{"c":18.7965,"h":18.8,"l":18.76,"n":20,"o":18.8,"t":"2026-10-16T12:45:00Z","v":4730,"vw":18.796442},{"c":18.71,"h":18.77,"l":18.71,"n":25,"o":18.7454,"t":"2026-10-16T12:50:00Z","v":8551,"vw":18.75143},{"c":18.75,"h":18.76,"l":18.68,"n":15,"o":18.7,"t":"2026-10-16T12:55:00Z","v":8729,"vw":18.741647},{"c":18.74,"h":18.74,"l":18.7255,"n":5,"o":18.7255,"t":"2026-10-16T13:00:00Z","v":661,"vw":18.733171},{"c":18.74,"h":18.77,"l":18.72,"n":35,"o":18.74,"t":"2026-10-16T13:05:00Z","v":6526,"vw":18.756701},{"c":18.91,"h":18.91,"l":18.8399,"n":11,"o":18.8399,"t":"2026-10-16T13:10:00Z","v":5207,"vw":18.889802},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-16T13:15:00Z","v":100,"vw":18.87},{"c":18.72,"h":18.75,"l":18.7,"n":30,"o":18.72,"t":"2026-10-16T13:20:00Z","v":5185,"vw":18.723479},{"c":18.7,"h":18.82,"l":18.68,"n":236,"o":18.79,"t":"2026-10-16T13:25:00Z","v":32088,"vw":18.740968},{"c":18.58,"h":18.86,"l":18.58,"n":246,"o":18.6,"t":"2026-10-16T13:30:00Z","v":71883,"vw":18.70666},{"c":18.785,"h":18.785,"l":18.37,"n":436,"o":18.61,"t":"2026-10-16T13:35:00Z","v":108445,"vw":18.477117},{"c":18.66,"h":18.79,"l":18.465,"n":219,"o":18.75,"t":"2026-10-16T13:40:00Z","v":45149,"vw":18.600039},{"c":18.55,"h":18.785,"l":18.52,"n":190,"o":18.7421,"t":"2026-10-16T13:45:00Z","v":31730,"vw":18.647535},{"c":18.3251,"h":18.585,"l":18.21,"n":514,"o":18.585,"t":"2026-10-16T13:50:00Z","v":111079,"vw":18.363067},{"c":18.33,"h":18.38,"l":18.18,"n":166,"o":18.355,"t":"2026-10-16T13:55:00Z","v":62098,"vw":18.259047},{"c":18.38,"h":18.4889,"l":18.26,"n":145,"o":18.2801,"t":"2026-10-16T14:00:00Z","v":68857,"vw":18.39768},{"c":18.26,"h":18.4,"l":18.241,"n":155,"o":18.38,"t":"2026-10-16T14:05:00Z","v":60243,"vw":18.30855},{"c":18.35,"h":18.395,"l":18.06,"n":442,"o":18.24,"t":"2026-10-16T14:10:00Z","v":218770,"vw":18.25765},{"c":18.3401,"h":18.42,"l":18.31,"n":145,"o":18.38,"t":"2026-10-16T14:15:00Z","v":33789,"vw":18.368528},{"c":18.23,"h":18.33,"l":18.19,"n":110,"o":18.29,"t":"2026-10-16T14:20:00Z","v":39102,"vw":18.252949},{"c":18.1212,"h":18.26,"l":18.0752,"n":134,"o":18.26,"t":"2026-10-16T14:25:00Z","v":23143,"vw":18.110527},{"c":18.36,"h":18.4154,"l":18.11,"n":132,"o":18.11,"t":"2026-10-16T14:30:00Z","v":28578,"vw":18.288276},{"c":18.5533,"h":18.59,"l":18.388,"n":174,"o":18.388,"t":"2026-10-16T14:35:00Z","v":32477,"vw":18.504665},{"c":18.5933,"h":18.63,"l":18.5,"n":196,"o":18.57,"t":"2026-10-16T14:40:00Z","v":48652,"vw":18.563659},{"c":18.49,"h":18.59,"l":18.46,"n":236,"o":18.57,"t":"2026-10-16T14:45:00Z","v":35640,"vw":18.54034},{"c":18.1943,"h":18.485,"l":18.192,"n":225,"o":18.47,"t":"2026-10-16T14:50:00Z","v":61311,"vw":18.286651},{"c":18.31,"h":18.31,"l":18.2001,"n":92,"o":18.22,"t":"2026-10-16T14:55:00Z","v":13171,"vw":18.250991},{"c":18.04,"h":18.255,"l":18.0203,"n":375,"o":18.25,"t":"2026-10-16T15:00:00Z","v":64340,"vw":18.098135},{"c":17.6701,"h":18.06,"l":17.67,"n":659,"o":18.04,"t":"2026-10-16T15:05:00Z","v":136090,"vw":17.849872},{"c":17.75,"h":17.78,"l":17.62,"n":238,"o":17.67,"t":"2026-10-16T15:10:00Z","v":99944,"vw":17.735094},{"c":17.84,"h":17.9,"l":17.73,"n":336,"o":17.75,"t":"2026-10-16T15:15:00Z","v":70070,"vw":17.84688},{"c":17.9007,"h":17.9007,"l":17.7103,"n":159,"o":17.865,"t":"2026-10-16T15:20:00Z","v":27698,"vw":17.813921},{"c":17.885,"h":17.938,"l":17.87,"n":142,"o":17.9,"t":"2026-10-16T15:25:00Z","v":31642,"vw":17.891949},{"c":17.93,"h":17.9947,"l":17.88,"n":128,"o":17.88,"t":"2026-10-16T15:30:00Z","v":20190,"vw":17.943477},{"c":17.87,"h":17.935,"l":17.8,"n":156,"o":17.935,"t":"2026-10-16T15:35:00Z","v":73323,"vw":17.850872},{"c":17.8025,"h":17.8924,"l":17.8,"n":119,"o":17.868,"t":"2026-10-16T15:40:00Z","v":21761,"vw":17.849236},{"c":17.82,"h":17.8825,"l":17.82,"n":72,"o":17.825,"t":"2026-10-16T15:45:00Z","v":16533,"vw":17.865825},{"c":17.6,"h":17.8419,"l":17.58,"n":278,"o":17.84,"t":"2026-10-16T15:50:00Z","v":46593,"vw":17.67037},{"c":17.7712,"h":17.86,"l":17.58,"n":108,"o":17.59,"t":"2026-10-16T15:55:00Z","v":19974,"vw":17.777167},{"c":17.79,"h":17.79,"l":17.685,"n":82,"o":17.75,"t":"2026-10-16T16:00:00Z","v":24302,"vw":17.744814},{"c":17.63,"h":17.78,"l":17.61,"n":103,"o":17.7604,"t":"2026-10-16T16:05:00Z","v":32887,"vw":17.689418},{"c":17.77,"h":17.78,"l":17.63,"n":94,"o":17.6392,"t":"2026-10-16T16:10:00Z","v":23586,"vw":17.688873},{"c":17.83,"h":17.89,"l":17.771,"n":111,"o":17.83,"t":"2026-10-16T16:15:00Z","v":102020,"vw":17.805259},{"c":17.87,"h":17.9103,"l":17.82,"n":81,"o":17.88,"t":"2026-10-16T16:20:00Z","v":20103,"vw":17.85812},{"c":17.87,"h":17.8997,"l":17.85,"n":93,"o":17.86,"t":"2026-10-16T16:25:00Z","v":16139,"vw":17.86486},{"c":17.83,"h":17.8951,"l":17.8,"n":67,"o":17.865,"t":"2026-10-16T16:30:00Z","v":22644,"vw":17.843658},{"c":17.96,"h":18.02,"l":17.82,"n":94,"o":17.86,"t":"2026-10-16T16:35:00Z","v":27869,"vw":17.928451},{"c":17.88,"h":17.94,"l":17.82,"n":84,"o":17.94,"t":"2026-10-16T16:40:00Z","v":25437,"vw":17.880764},{"c":17.77,"h":17.87,"l":17.731,"n":83,"o":17.86,"t":"2026-10-16T16:45:00Z","v":20438,"vw":17.792952},{"c":17.82,"h":17.825,"l":17.7572,"n":83,"o":17.8,"t":"2026-10-16T16:50:00Z","v":24724,"vw":17.793695},{"c":17.77,"h":17.7828,"l":17.7301,"n":106,"o":17.77,"t":"2026-10-16T16:55:00Z","v":18143,"vw":17.761776},{"c":17.62,"h":17.79,"l":17.6006,"n":484,"o":17.79,"t":"2026-10-16T17:00:00Z","v":100650,"vw":17.690005},{"c":17.6028,"h":17.63,"l":17.55,"n":195,"o":17.62,"t":"2026-10-16T17:05:00Z","v":86649,"vw":17.596231},{"c":17.59,"h":17.6281,"l":17.5063,"n":410,"o":17.61,"t":"2026-10-16T17:10:00Z","v":165900,"vw":17.529121},{"c":17.48,"h":17.56,"l":17.42,"n":315,"o":17.56,"t":"2026-10-16T17:15:00Z","v":63604,"vw":17.480903},{"c":17.49,"h":17.52,"l":17.42,"n":206,"o":17.48,"t":"2026-10-16T17:20:00Z","v":61087,"vw":17.46701},{"c":17.5801,"h":17.66,"l":17.48,"n":332,"o":17.5,"t":"2026-10-16T17:25:00Z","v":55651,"vw":17.59068},{"c":17.64,"h":17.6455,"l":17.54,"n":130,"o":17.61,"t":"2026-10-16T17:30:00Z","v":43011,"vw":17.592444},{"c":17.61,"h":17.69,"l":17.6,"n":106,"o":17.65,"t":"2026-10-16T17:35:00Z","v":24995,"vw":17.63449},{"c":17.72,"h":17.77,"l":17.63,"n":123,"o":17.63,"t":"2026-10-16T17:40:00Z","v":23028,"vw":17.703086},{"c":17.66,"h":17.77,"l":17.64,"n":60,"o":17.7,"t":"2026-10-16T17:45:00Z","v":15136,"vw":17.678854},{"c":17.62,"h":17.6655,"l":17.5974,"n":70,"o":17.65,"t":"2026-10-16T17:50:00Z","v":17277,"vw":17.624464},{"c":17.605,"h":17.6186,"l":17.54,"n":92,"o":17.593,"t":"2026-10-16T17:55:00Z","v":21346,"vw":17.574433},{"c":17.42,"h":17.63,"l":17.42,"n":141,"o":17.57,"t":"2026-10-16T18:00:00Z","v":50424,"vw":17.499118},{"c":17.4899,"h":17.4899,"l":17.419,"n":77,"o":17.45,"t":"2026-10-16T18:05:00Z","v":20389,"vw":17.459248},{"c":17.4497,"h":17.4997,"l":17.425,"n":94,"o":17.475,"t":"2026-10-16T18:10:00Z","v":42269,"vw":17.461811},{"c":17.385,"h":17.47,"l":17.3553,"n":156,"o":17.45,"t":"2026-10-16T18:15:00Z","v":32220,"vw":17.417508},{"c":17.41,"h":17.41,"l":17.3309,"n":133,"o":17.36,"t":"2026-10-16T18:20:00Z","v":41883,"vw":17.354291},{"c":17.44,"h":17.45,"l":17.3801,"n":92,"o":17.4018,"t":"2026-10-16T18:25:00Z","v":21809,"vw":17.419276},{"c":17.465,"h":17.4801,"l":17.4001,"n":74,"o":17.47,"t":"2026-10-16T18:30:00Z","v":20975,"vw":17.437509},{"c":17.4,"h":17.46,"l":17.39,"n":77,"o":17.46,"t":"2026-10-16T18:35:00Z","v":20239,"vw":17.41788},{"c":17.39,"h":17.42,"l":17.331,"n":128,"o":17.41,"t":"2026-10-16T18:40:00Z","v":77803,"vw":17.367859},{"c":17.2607,"h":17.38,"l":17.23,"n":202,"o":17.35,"t":"2026-10-16T18:45:00Z","v":53092,"vw":17.280112},{"c":17.22,"h":17.3,"l":17.21,"n":109,"o":17.29,"t":"2026-10-16T18:50:00Z","v":35083,"vw":17.245576},{"c":17.23,"h":17.23,"l":17.131,"n":313,"o":17.21,"t":"2026-10-16T18:55:00Z","v":50737,"vw":17.178799},{"c":17.13,"h":17.24,"l":17.13,"n":150,"o":17.19,"t":"2026-10-16T19:00:00Z","v":76909,"vw":17.202498},{"c":17.07,"h":17.2,"l":16.9501,"n":440,"o":17.1494,"t":"2026-10-16T19:05:00Z","v":83746,"vw":17.036784},{"c":17.25,"h":17.25,"l":17.09,"n":182,"o":17.09,"t":"2026-10-16T19:10:00Z","v":27930,"vw":17.169506},{"c":17.17,"h":17.28,"l":17.07,"n":154,"o":17.25,"t":"2026-10-16T19:15:00Z","v":23006,"vw":17.173514},{"c":17.28,"h":17.28,"l":17.17,"n":123,"o":17.17,"t":"2026-10-16T19:20:00Z","v":18541,"vw":17.223349},{"c":17.32,"h":17.32,"l":17.24,"n":220,"o":17.245,"t":"2026-10-16T19:25:00Z","v":78372,"vw":17.291132},{"c":17.09,"h":17.39,"l":17.06,"n":195,"o":17.34,"t":"2026-10-16T19:30:00Z","v":71345,"vw":17.219809},{"c":17.03,"h":17.11,"l":17,"n":215,"o":17.075,"t":"2026-10-16T19:35:00Z","v":89162,"vw":17.048077},{"c":16.93,"h":17.11,"l":16.9,"n":214,"o":17.04,"t":"2026-10-16T19:40:00Z","v":89931,"vw":17.00394},{"c":16.98,"h":17.0174,"l":16.8805,"n":213,"o":16.94,"t":"2026-10-16T19:45:00Z","v":96146,"vw":16.931835},{"c":17.2,"h":17.249,"l":16.98,"n":441,"o":16.98,"t":"2026-10-16T19:50:00Z","v":80259,"vw":17.088026},{"c":17.12,"h":17.24,"l":17.1,"n":220,"o":17.2,"t":"2026-10-16T19:55:00Z","v":36147,"vw":17.186851},{"c":17.03,"h":17.13,"l":17.03,"n":40,"o":17.11,"t":"2026-10-16T20:00:00Z","v":5554,"vw":17.098816},{"c":17.08,"h":17.14,"l":17.07,"n":56,"o":17.09,"t":"2026-10-16T20:05:00Z","v":5515,"vw":17.107151},{"c":17.1,"h":17.11,"l":17.05,"n":10,"o":17.05,"t":"2026-10-16T20:10:00Z","v":1021,"vw":17.083477},{"c":17.07,"h":17.1,"l":17.07,"n":19,"o":17.08,"t":"2026-10-16T20:15:00Z","v":1957,"vw":17.082342},{"c":17.08,"h":17.1,"l":17.08,"n":8,"o":17.08,"t":"2026-10-16T20:20:00Z","v":1758,"vw":17.09131},{"c":17.1479,"h":17.1479,"l":17.0677,"n":30,"o":17.1,"t":"2026-10-16T20:25:00Z","v":4092,"vw":17.100077},{"c":17.17,"h":17.17,"l":17.1,"n":5,"o":17.1,"t":"2026-10-16T20:30:00Z","v":10269,"vw":17.100784},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-16T20:35:00Z","v":100,"vw":17.13},{"c":17.23,"h":17.23,"l":17.21,"n":6,"o":17.21,"t":"2026-10-16T20:40:00Z","v":330,"vw":17.218},{"c":17.25,"h":17.25,"l":17.21,"n":9,"o":17.23,"t":"2026-10-16T20:45:00Z","v":4520,"vw":17.238796},{"c":17.22,"h":17.22,"l":17.17,"n":3,"o":17.22,"t":"2026-10-16T20:50:00Z","v":850,"vw":17.205294},{"c":17.2,"h":17.2,"l":17.185,"n":7,"o":17.185,"t":"2026-10-16T20:55:00Z","v":1855,"vw":17.190784},{"c":17.12,"h":17.1884,"l":17.12,"n":36,"o":17.17,"t":"2026-10-16T21:00:00Z","v":2527,"vw":17.16301},{"c":17.14,"h":17.2291,"l":17.14,"n":31,"o":17.1781,"t":"2026-10-16T21:05:00Z","v":14496,"vw":17.153726},{"c":17.12,"h":17.13,"l":17.12,"n":8,"o":17.13,"t":"2026-10-16T21:10:00Z","v":600,"vw":17.128},{"c":17.04,"h":17.1,"l":17.04,"n":13,"o":17.1,"t":"2026-10-16T21:20:00Z","v":692,"vw":17.0775},{"c":17.11,"h":17.1415,"l":17.08,"n":5,"o":17.1415,"t":"2026-10-16T21:25:00Z","v":3831,"vw":17.098268},{"c":17.0912,"h":17.0912,"l":17.0912,"n":2,"o":17.0912,"t":"2026-10-16T21:30:00Z","v":1540,"vw":17.0912},{"c":17.08,"h":17.1832,"l":17.08,"n":4,"o":17.1832,"t":"2026-10-16T21:35:00Z","v":2472,"vw":17.099229},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-16T21:40:00Z","v":105,"vw":17.1},{"c":17,"h":17.07,"l":17,"n":37,"o":17.04,"t":"2026-10-16T21:45:00Z","v":14040,"vw":17.039313},{"c":16.96,"h":17,"l":16.96,"n":13,"o":17,"t":"2026-10-16T21:50:00Z","v":1250,"vw":16.982693},{"c":16.9879,"h":16.9879,"l":16.92,"n":251,"o":16.96,"t":"2026-10-16T21:55:00Z","v":22965,"vw":16.921887},{"c":16.94,"h":16.94,"l":16.9,"n":51,"o":16.91,"t":"2026-10-16T22:00:00Z","v":11048,"vw":16.902054},{"c":16.86,"h":16.94,"l":16.86,"n":47,"o":16.94,"t":"2026-10-16T22:05:00Z","v":24371,"vw":16.884204},{"c":16.84,"h":16.87,"l":16.8,"n":59,"o":16.86,"t":"2026-10-16T22:10:00Z","v":11017,"vw":16.820485},{"c":16.8941,"h":16.8941,"l":16.7901,"n":102,"o":16.85,"t":"2026-10-16T22:15:00Z","v":16645,"vw":16.822024},{"c":16.92,"h":16.92,"l":16.85,"n":22,"o":16.9,"t":"2026-10-16T22:20:00Z","v":1339,"vw":16.904762},{"c":16.9,"h":16.9038,"l":16.9,"n":24,"o":16.9,"t":"2026-10-16T22:25:00Z","v":1965,"vw":16.900616},{"c":16.85,"h":16.85,"l":16.825,"n":85,"o":16.825,"t":"2026-10-16T22:30:00Z","v":10512,"vw":16.849762},{"c":16.85,"h":16.89,"l":16.8,"n":62,"o":16.84,"t":"2026-10-16T22:35:00Z","v":44160,"vw":16.849721},{"c":16.85,"h":16.87,"l":16.82,"n":21,"o":16.87,"t":"2026-10-16T22:40:00Z","v":2226,"vw":16.84608},{"c":16.86,"h":16.92,"l":16.86,"n":30,"o":16.8965,"t":"2026-10-16T22:45:00Z","v":3998,"vw":16.88237},{"c":16.9,"h":16.9385,"l":16.85,"n":12,"o":16.85,"t":"2026-10-16T22:50:00Z","v":2888,"vw":16.891607},{"c":16.81,"h":16.87,"l":16.81,"n":33,"o":16.82,"t":"2026-10-16T22:55:00Z","v":10812,"vw":16.848053},{"c":16.88,"h":16.88,"l":16.76,"n":40,"o":16.8,"t":"2026-10-16T23:00:00Z","v":3002,"vw":16.793048},{"c":16.78,"h":16.88,"l":16.77,"n":24,"o":16.88,"t":"2026-10-16T23:05:00Z","v":3296,"vw":16.802295},{"c":16.86,"h":16.86,"l":16.78,"n":8,"o":16.78,"t":"2026-10-16T23:10:00Z","v":788,"vw":16.813454},{"c":16.8101,"h":16.85,"l":16.8,"n":11,"o":16.8,"t":"2026-10-16T23:15:00Z","v":2899,"vw":16.820594},{"c":16.83,"h":16.85,"l":16.8,"n":19,"o":16.8,"t":"2026-10-16T23:20:00Z","v":874,"vw":16.825723},{"c":16.89,"h":16.89,"l":16.81,"n":49,"o":16.84,"t":"2026-10-16T23:25:00Z","v":7051,"vw":16.872225},{"c":16.83,"h":16.83,"l":16.8,"n":24,"o":16.8,"t":"2026-10-16T23:30:00Z","v":2151,"vw":16.813608},{"c":16.9,"h":16.92,"l":16.87,"n":19,"o":16.87,"t":"2026-10-16T23:35:00Z","v":2486,"vw":16.883699},{"c":16.9,"h":16.9,"l":16.8999,"n":9,"o":16.9,"t":"2026-10-16T23:40:00Z","v":395,"vw":16.899967},{"c":16.98,"h":16.983,"l":16.9,"n":24,"o":16.91,"t":"2026-10-16T23:45:00Z","v":3714,"vw":16.957},{"c":17,"h":17,"l":16.9,"n":34,"o":16.92,"t":"2026-10-16T23:50:00Z","v":4823,"vw":16.95947},{"c":16.92,"h":16.92,"l":16.9,"n":19,"o":16.91,"t":"2026-10-16T23:55:00Z","v":1796,"vw":16.915033},{"c":18.5,"h":18.58,"l":18.1,"n":636,"o":18.45,"t":"2026-10-19T08:00:00Z","v":121619,"vw":18.325215},{"c":18.46,"h":18.5,"l":18.44,"n":25,"o":18.49,"t":"2026-10-19T08:05:00Z","v":6515,"vw":18.481149},{"c":18.45,"h":18.45,"l":18.42,"n":16,"o":18.43,"t":"2026-10-19T08:10:00Z","v":3447,"vw":18.440684},{"c":18.35,"h":18.36,"l":18.3,"n":15,"o":18.36,"t":"2026-10-19T08:15:00Z","v":1713,"vw":18.313459},{"c":18.47,"h":18.47,"l":18.3812,"n":12,"o":18.3812,"t":"2026-10-19T08:20:00Z","v":1061,"vw":18.447389},{"c":18.49,"h":18.49,"l":18.45,"n":7,"o":18.45,"t":"2026-10-19T08:25:00Z","v":1137,"vw":18.454},{"c":18.4924,"h":18.53,"l":18.46,"n":15,"o":18.48,"t":"2026-10-19T08:30:00Z","v":13138,"vw":18.519994},{"c":18.51,"h":18.51,"l":18.4,"n":35,"o":18.45,"t":"2026-10-19T08:35:00Z","v":11501,"vw":18.472164},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-19T08:40:00Z","v":1000,"vw":18.52},{"c":18.45,"h":18.47,"l":18.45,"n":7,"o":18.47,"t":"2026-10-19T08:45:00Z","v":1845,"vw":18.454336},{"c":18.39,"h":18.45,"l":18.37,"n":20,"o":18.45,"t":"2026-10-19T08:55:00Z","v":3735,"vw":18.409272},{"c":18.41,"h":18.41,"l":18.38,"n":7,"o":18.38,"t":"2026-10-19T09:00:00Z","v":850,"vw":18.38625},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-19T09:05:00Z","v":300,"vw":18.45},{"c":18.5,"h":18.5,"l":18.48,"n":11,"o":18.48,"t":"2026-10-19T09:10:00Z","v":693,"vw":18.489565},{"c":18.51,"h":18.54,"l":18.5,"n":19,"o":18.5,"t":"2026-10-19T09:15:00Z","v":1608,"vw":18.515167},{"c":18.55,"h":18.58,"l":18.54,"n":9,"o":18.54,"t":"2026-10-19T09:20:00Z","v":1450,"vw":18.56331},{"c":18.55,"h":18.6,"l":18.52,"n":5,"o":18.6,"t":"2026-10-19T09:25:00Z","v":1450,"vw":18.577241},{"c":18.52,"h":18.59,"l":18.52,"n":26,"o":18.56,"t":"2026-10-19T09:30:00Z","v":2759,"vw":18.571074},{"c":18.48,"h":18.5396,"l":18.45,"n":35,"o":18.51,"t":"2026-10-19T09:35:00Z","v":4488,"vw":18.487478},{"c":18.5,"h":18.5,"l":18.49,"n":3,"o":18.49,"t":"2026-10-19T09:40:00Z","v":400,"vw":18.4975},{"c":18.5,"h":18.55,"l":18.4802,"n":6,"o":18.4802,"t":"2026-10-19T09:45:00Z","v":508,"vw":18.515701},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-10-19T09:50:00Z","v":400,"vw":18.52},{"c":18.51,"h":18.52,"l":18.51,"n":5,"o":18.52,"t":"2026-10-19T09:55:00Z","v":648,"vw":18.513311},{"c":18.65,"h":18.65,"l":18.56,"n":23,"o":18.5781,"t":"2026-10-19T10:00:00Z","v":4153,"vw":18.589599},{"c":18.69,"h":18.73,"l":18.69,"n":5,"o":18.7,"t":"2026-10-19T10:05:00Z","v":1750,"vw":18.722353},{"c":18.69,"h":18.77,"l":18.69,"n":18,"o":18.77,"t":"2026-10-19T10:10:00Z","v":9054,"vw":18.699185},{"c":18.51,"h":18.62,"l":18.51,"n":7,"o":18.62,"t":"2026-10-19T10:15:00Z","v":2059,"vw":18.539455},{"c":18.5,"h":18.5,"l":18.5,"n":6,"o":18.5,"t":"2026-10-19T10:20:00Z","v":861,"vw":18.5},{"c":18.5,"h":18.5,"l":18.49,"n":3,"o":18.49,"t":"2026-10-19T10:25:00Z","v":782,"vw":18.492625},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-19T10:30:00Z","v":250,"vw":18.45},{"c":18.75,"h":18.75,"l":18.45,"n":32,"o":18.51,"t":"2026-10-19T10:35:00Z","v":4223,"vw":18.70911},{"c":18.77,"h":18.78,"l":18.61,"n":62,"o":18.62,"t":"2026-10-19T10:40:00Z","v":16250,"vw":18.626848},{"c":18.7,"h":18.75,"l":18.7,"n":8,"o":18.7,"t":"2026-10-19T10:45:00Z","v":599,"vw":18.717964},{"c":18.76,"h":18.78,"l":18.69,"n":31,"o":18.76,"t":"2026-10-19T10:50:00Z","v":30733,"vw":18.741701},{"c":18.72,"h":18.76,"l":18.72,"n":11,"o":18.76,"t":"2026-10-19T10:55:00Z","v":2950,"vw":18.744138},{"c":18.55,"h":18.72,"l":18.501,"n":122,"o":18.72,"t":"2026-10-19T11:00:00Z","v":69070,"vw":18.571381},{"c":18.5,"h":18.56,"l":18.42,"n":82,"o":18.54,"t":"2026-10-19T11:05:00Z","v":35488,"vw":18.514629},{"c":18.45,"h":18.48,"l":18.4,"n":46,"o":18.48,"t":"2026-10-19T11:10:00Z","v":7731,"vw":18.448656},{"c":18.45,"h":18.45,"l":18.42,"n":96,"o":18.4423,"t":"2026-10-19T11:15:00Z","v":14149,"vw":18.422705},{"c":18.38,"h":18.48,"l":18.38,"n":37,"o":18.42,"t":"2026-10-19T11:20:00Z","v":9561,"vw":18.42018},{"c":18.4,"h":18.45,"l":18.38,"n":35,"o":18.38,"t":"2026-10-19T11:25:00Z","v":9961,"vw":18.415678},{"c":18.29,"h":18.37,"l":18.28,"n":32,"o":18.37,"t":"2026-10-19T11:30:00Z","v":8528,"vw":18.313908},{"c":18.36,"h":18.36,"l":18.1752,"n":65,"o":18.26,"t":"2026-10-19T11:35:00Z","v":16402,"vw":18.318345},{"c":18.39,"h":18.4384,"l":18.34,"n":12,"o":18.34,"t":"2026-10-19T11:40:00Z","v":4151,"vw":18.38978},{"c":18.476,"h":18.5,"l":18.4,"n":17,"o":18.42,"t":"2026-10-19T11:45:00Z","v":10687,"vw":18.453079},{"c":18.49,"h":18.52,"l":18.4638,"n":33,"o":18.48,"t":"2026-10-19T11:50:00Z","v":19607,"vw":18.485021},{"c":18.52,"h":18.52,"l":18.47,"n":7,"o":18.5,"t":"2026-10-19T11:55:00Z","v":3025,"vw":18.475517},{"c":18.56,"h":18.56,"l":18.4746,"n":27,"o":18.5066,"t":"2026-10-19T12:00:00Z","v":3639,"vw":18.52337},{"c":18.65,"h":18.65,"l":18.56,"n":19,"o":18.56,"t":"2026-10-19T12:05:00Z","v":1981,"vw":18.605812},{"c":18.62,"h":18.65,"l":18.6,"n":28,"o":18.64,"t":"2026-10-19T12:10:00Z","v":3470,"vw":18.630292},{"c":18.52,"h":18.6408,"l":18.52,"n":34,"o":18.6215,"t":"2026-10-19T12:15:00Z","v":9428,"vw":18.586786},{"c":18.57,"h":18.59,"l":18.52,"n":14,"o":18.52,"t":"2026-10-19T12:20:00Z","v":1547,"vw":18.568597},{"c":18.5515,"h":18.57,"l":18.5463,"n":12,"o":18.57,"t":"2026-10-19T12:25:00Z","v":3347,"vw":18.553041},{"c":18.56,"h":18.6,"l":18.56,"n":25,"o":18.57,"t":"2026-10-19T12:30:00Z","v":4654,"vw":18.574018},{"c":18.58,"h":18.6303,"l":18.54,"n":38,"o":18.55,"t":"2026-10-19T12:35:00Z","v":9753,"vw":18.58923},{"c":18.58,"h":18.58,"l":18.55,"n":14,"o":18.56,"t":"2026-10-19T12:40:00Z","v":1705,"vw":18.561905},{"c":18.6,"h":18.6,"l":18.55,"n":29,"o":18.55,"t":"2026-10-19T12:45:00Z","v":7499,"vw":18.564805},{"c":18.6,"h":18.6843,"l":18.6,"n":37,"o":18.6114,"t":"2026-10-19T12:50:00Z","v":5050,"vw":18.635005},{"c":18.6,"h":18.6305,"l":18.5869,"n":31,"o":18.6,"t":"2026-10-19T12:55:00Z","v":5245,"vw":18.610687},{"c":18.6,"h":18.66,"l":18.6,"n":19,"o":18.62,"t":"2026-10-19T13:00:00Z","v":3256,"vw":18.629772},{"c":18.6737,"h":18.6793,"l":18.6064,"n":31,"o":18.63,"t":"2026-10-19T13:05:00Z","v":6248,"vw":18.633531},{"c":18.65,"h":18.73,"l":18.65,"n":39,"o":18.69,"t":"2026-10-19T13:10:00Z","v":11048,"vw":18.698679},{"c":18.7,"h":18.7268,"l":18.65,"n":18,"o":18.68,"t":"2026-10-19T13:15:00Z","v":4614,"vw":18.676983},{"c":18.76,"h":18.77,"l":18.66,"n":52,"o":18.68,"t":"2026-10-19T13:20:00Z","v":10778,"vw":18.692642},{"c":18.94,"h":18.98,"l":18.72,"n":226,"o":18.72,"t":"2026-10-19T13:25:00Z","v":42214,"vw":18.88541},{"c":19.08,"h":19.2199,"l":18.62,"n":672,"o":18.9,"t":"2026-10-19T13:30:00Z","v":215624,"vw":18.975972},{"c":18.85,"h":19.06,"l":18.69,"n":485,"o":19.02,"t":"2026-10-19T13:35:00Z","v":126386,"vw":18.874021},{"c":19.0399,"h":19.1999,"l":18.68,"n":385,"o":18.82,"t":"2026-10-19T13:40:00Z","v":81346,"vw":19.019866},{"c":18.96,"h":19.13,"l":18.9204,"n":302,"o":18.993,"t":"2026-10-19T13:45:00Z","v":73407,"vw":19.05271},{"c":18.91,"h":19.13,"l":18.82,"n":300,"o":19,"t":"2026-10-19T13:50:00Z","v":75350,"vw":18.948314},{"c":18.633,"h":18.88,"l":18.5248,"n":371,"o":18.87,"t":"2026-10-19T13:55:00Z","v":121267,"vw":18.699705},{"c":18.49,"h":18.69,"l":18.4,"n":368,"o":18.63,"t":"2026-10-19T14:00:00Z","v":182965,"vw":18.574021},{"c":18.55,"h":18.59,"l":18.44,"n":203,"o":18.46,"t":"2026-10-19T14:05:00Z","v":57678,"vw":18.555845},{"c":18.8299,"h":18.8299,"l":18.5401,"n":260,"o":18.6,"t":"2026-10-19T14:10:00Z","v":175067,"vw":18.690055},{"c":18.84,"h":18.98,"l":18.75,"n":244,"o":18.81,"t":"2026-10-19T14:15:00Z","v":144421,"vw":18.85462},{"c":18.8513,"h":18.93,"l":18.8101,"n":125,"o":18.84,"t":"2026-10-19T14:20:00Z","v":31969,"vw":18.873742},{"c":18.8532,"h":18.88,"l":18.82,"n":90,"o":18.8674,"t":"2026-10-19T14:25:00Z","v":12338,"vw":18.838001},{"c":18.66,"h":18.8084,"l":18.62,"n":212,"o":18.8,"t":"2026-10-19T14:30:00Z","v":124973,"vw":18.716057},{"c":18.62,"h":18.78,"l":18.506,"n":237,"o":18.66,"t":"2026-10-19T14:35:00Z","v":66060,"vw":18.653912},{"c":18.74,"h":18.8,"l":18.62,"n":109,"o":18.62,"t":"2026-10-19T14:40:00Z","v":67664,"vw":18.741466},{"c":18.73,"h":18.83,"l":18.68,"n":102,"o":18.78,"t":"2026-10-19T14:45:00Z","v":16252,"vw":18.774339},{"c":18.72,"h":18.73,"l":18.65,"n":58,"o":18.685,"t":"2026-10-19T14:50:00Z","v":39485,"vw":18.696559},{"c":18.66,"h":18.7594,"l":18.635,"n":63,"o":18.72,"t":"2026-10-19T14:55:00Z","v":21036,"vw":18.689361},{"c":18.7,"h":18.7331,"l":18.65,"n":70,"o":18.66,"t":"2026-10-19T15:00:00Z","v":21794,"vw":18.688594},{"c":18.7893,"h":18.869,"l":18.73,"n":96,"o":18.73,"t":"2026-10-19T15:05:00Z","v":30737,"vw":18.803204},{"c":18.84,"h":18.84,"l":18.67,"n":69,"o":18.76,"t":"2026-10-19T15:10:00Z","v":32723,"vw":18.744049},{"c":19.001,"h":19.0299,"l":18.83,"n":149,"o":18.88,"t":"2026-10-19T15:15:00Z","v":63432,"vw":18.901811},{"c":19.18,"h":19.18,"l":18.99,"n":238,"o":18.99,"t":"2026-10-19T15:20:00Z","v":46545,"vw":19.098859},{"c":19.16,"h":19.241,"l":19.12,"n":194,"o":19.19,"t":"2026-10-19T15:25:00Z","v":47837,"vw":19.19352},{"c":19.195,"h":19.2,"l":19.08,"n":140,"o":19.11,"t":"2026-10-19T15:30:00Z","v":31234,"vw":19.118196},{"c":19.12,"h":19.2199,"l":19.12,"n":124,"o":19.1903,"t":"2026-10-19T15:35:00Z","v":31777,"vw":19.186835},{"c":19.16,"h":19.21,"l":19.1,"n":118,"o":19.138,"t":"2026-10-19T15:40:00Z","v":32351,"vw":19.149032},{"c":19.0732,"h":19.15,"l":19.049,"n":82,"o":19.15,"t":"2026-10-19T15:45:00Z","v":17399,"vw":19.078699},{"c":18.99,"h":19.09,"l":18.99,"n":86,"o":19.07,"t":"2026-10-19T15:50:00Z","v":20798,"vw":19.036316},{"c":18.9673,"h":19.0599,"l":18.96,"n":59,"o":19.01,"t":"2026-10-19T15:55:00Z","v":26435,"vw":18.99516},{"c":18.841,"h":18.96,"l":18.79,"n":134,"o":18.96,"t":"2026-10-19T16:00:00Z","v":14698,"vw":18.853573},{"c":18.87,"h":18.8775,"l":18.795,"n":67,"o":18.8744,"t":"2026-10-19T16:05:00Z","v":12807,"vw":18.847554},{"c":18.9184,"h":18.945,"l":18.88,"n":50,"o":18.88,"t":"2026-10-19T16:10:00Z","v":9548,"vw":18.918559},{"c":18.8,"h":18.9,"l":18.8,"n":119,"o":18.9,"t":"2026-10-19T16:15:00Z","v":55645,"vw":18.849927},{"c":18.7201,"h":18.8,"l":18.7199,"n":36,"o":18.8,"t":"2026-10-19T16:20:00Z","v":7199,"vw":18.752062},{"c":18.64,"h":18.745,"l":18.64,"n":66,"o":18.745,"t":"2026-10-19T16:25:00Z","v":9058,"vw":18.678651},{"c":18.615,"h":18.63,"l":18.57,"n":93,"o":18.62,"t":"2026-10-19T16:30:00Z","v":23223,"vw":18.60651},{"c":18.5949,"h":18.67,"l":18.5949,"n":60,"o":18.63,"t":"2026-10-19T16:35:00Z","v":13962,"vw":18.622189},{"c":18.62,"h":18.6643,"l":18.58,"n":43,"o":18.58,"t":"2026-10-19T16:40:00Z","v":4848,"vw":18.633255},{"c":18.45,"h":18.6,"l":18.445,"n":144,"o":18.6,"t":"2026-10-19T16:45:00Z","v":29295,"vw":18.510922},{"c":18.34,"h":18.445,"l":18.34,"n":108,"o":18.445,"t":"2026-10-19T16:50:00Z","v":23397,"vw":18.381856},{"c":18.2904,"h":18.38,"l":18.2904,"n":131,"o":18.34,"t":"2026-10-19T16:55:00Z","v":46496,"vw":18.343584},{"c":18.32,"h":18.32,"l":18.27,"n":185,"o":18.29,"t":"2026-10-19T17:00:00Z","v":63976,"vw":18.305065},{"c":18.215,"h":18.31,"l":18.21,"n":102,"o":18.295,"t":"2026-10-19T17:05:00Z","v":33166,"vw":18.270117},{"c":18.245,"h":18.2599,"l":18.2,"n":98,"o":18.215,"t":"2026-10-19T17:10:00Z","v":25282,"vw":18.232085},{"c":18.2049,"h":18.2833,"l":18.2049,"n":88,"o":18.24,"t":"2026-10-19T17:15:00Z","v":23063,"vw":18.245037},{"c":18.19,"h":18.2221,"l":18.165,"n":96,"o":18.2,"t":"2026-10-19T17:20:00Z","v":35253,"vw":18.181549},{"c":18.2,"h":18.24,"l":18.16,"n":113,"o":18.17,"t":"2026-10-19T17:25:00Z","v":24765,"vw":18.198409},{"c":18.19,"h":18.22,"l":18.1752,"n":62,"o":18.18,"t":"2026-10-19T17:30:00Z","v":24549,"vw":18.190614},{"c":18.16,"h":18.18,"l":18.1243,"n":58,"o":18.18,"t":"2026-10-19T17:35:00Z","v":20987,"vw":18.157957},{"c":18.14,"h":18.185,"l":18.1001,"n":66,"o":18.155,"t":"2026-10-19T17:40:00Z","v":17822,"vw":18.125636},{"c":18.07,"h":18.1301,"l":18.01,"n":166,"o":18.115,"t":"2026-10-19T17:45:00Z","v":42570,"vw":18.054344},{"c":18.045,"h":18.1291,"l":18.04,"n":90,"o":18.11,"t":"2026-10-19T17:50:00Z","v":23593,"vw":18.066189},{"c":18.18,"h":18.19,"l":18,"n":129,"o":18.0401,"t":"2026-10-19T17:55:00Z","v":52361,"vw":18.086151},{"c":18.12,"h":18.2,"l":18.09,"n":100,"o":18.19,"t":"2026-10-19T18:00:00Z","v":32564,"vw":18.148631},{"c":18.14,"h":18.1599,"l":18.06,"n":88,"o":18.11,"t":"2026-10-19T18:05:00Z","v":50402,"vw":18.111509},{"c":18.115,"h":18.15,"l":18.1,"n":41,"o":18.14,"t":"2026-10-19T18:10:00Z","v":16518,"vw":18.127759},{"c":18.11,"h":18.155,"l":18.11,"n":43,"o":18.13,"t":"2026-10-19T18:15:00Z","v":21346,"vw":18.134897},{"c":18.05,"h":18.12,"l":18.045,"n":64,"o":18.105,"t":"2026-10-19T18:20:00Z","v":31178,"vw":18.084847},{"c":18,"h":18.06,"l":17.97,"n":127,"o":18.0513,"t":"2026-10-19T18:25:00Z","v":47931,"vw":18.003011},{"c":17.99,"h":18.01,"l":17.9701,"n":42,"o":18,"t":"2026-10-19T18:30:00Z","v":15379,"vw":17.990457},{"c":18.04,"h":18.04,"l":17.93,"n":85,"o":17.93,"t":"2026-10-19T18:35:00Z","v":51359,"vw":17.989956},{"c":18.14,"h":18.1499,"l":18.045,"n":64,"o":18.045,"t":"2026-10-19T18:40:00Z","v":22032,"vw":18.101178},{"c":18.16,"h":18.22,"l":18.14,"n":75,"o":18.17,"t":"2026-10-19T18:45:00Z","v":35555,"vw":18.159324},{"c":18.12,"h":18.1835,"l":18.11,"n":53,"o":18.1627,"t":"2026-10-19T18:50:00Z","v":18119,"vw":18.14139},{"c":18.11,"h":18.14,"l":18.11,"n":53,"o":18.12,"t":"2026-10-19T18:55:00Z","v":21411,"vw":18.125224},{"c":18.19,"h":18.195,"l":18.12,"n":60,"o":18.12,"t":"2026-10-19T19:00:00Z","v":19351,"vw":18.151839},{"c":18.09,"h":18.2172,"l":18.07,"n":437,"o":18.21,"t":"2026-10-19T19:05:00Z","v":149854,"vw":18.124648},{"c":18.11,"h":18.13,"l":18.0877,"n":78,"o":18.0877,"t":"2026-10-19T19:10:00Z","v":24640,"vw":18.10627},{"c":18.21,"h":18.21,"l":18.11,"n":80,"o":18.11,"t":"2026-10-19T19:15:00Z","v":28830,"vw":18.167562},{"c":18.4,"h":18.4,"l":18.205,"n":105,"o":18.205,"t":"2026-10-19T19:20:00Z","v":25027,"vw":18.268703},{"c":18.28,"h":18.42,"l":18.28,"n":84,"o":18.42,"t":"2026-10-19T19:25:00Z","v":24342,"vw":18.326362},{"c":18.295,"h":18.32,"l":18.225,"n":51,"o":18.23,"t":"2026-10-19T19:30:00Z","v":17252,"vw":18.283067},{"c":18.41,"h":18.42,"l":18.29,"n":89,"o":18.29,"t":"2026-10-19T19:35:00Z","v":32330,"vw":18.353702},{"c":18.3455,"h":18.44,"l":18.34,"n":120,"o":18.4177,"t":"2026-10-19T19:40:00Z","v":56921,"vw":18.394004},{"c":18.25,"h":18.3594,"l":18.22,"n":69,"o":18.3594,"t":"2026-10-19T19:45:00Z","v":11043,"vw":18.282968},{"c":18.08,"h":18.23,"l":18.04,"n":225,"o":18.23,"t":"2026-10-19T19:50:00Z","v":16367,"vw":18.142573},{"c":17.96,"h":18.13,"l":17.9018,"n":147,"o":18.06,"t":"2026-10-19T19:55:00Z","v":23653,"vw":17.963168},{"c":17.99,"h":17.99,"l":17.92,"n":56,"o":17.93,"t":"2026-10-19T20:00:00Z","v":4585,"vw":17.943719},{"c":17.96,"h":18,"l":17.96,"n":31,"o":17.9793,"t":"2026-10-19T20:05:00Z","v":1769,"vw":17.978194},{"c":17.99,"h":18.02,"l":17.95,"n":21,"o":17.9958,"t":"2026-10-19T20:10:00Z","v":8718,"vw":17.995777},{"c":18.01,"h":18.02,"l":17.99,"n":15,"o":17.99,"t":"2026-10-19T20:15:00Z","v":2116,"vw":17.997469},{"c":18,"h":18.01,"l":18,"n":4,"o":18.01,"t":"2026-10-19T20:20:00Z","v":1152,"vw":18.004601},{"c":17.99,"h":18,"l":17.99,"n":42,"o":18,"t":"2026-10-19T20:25:00Z","v":2288,"vw":17.992973},{"c":18.01,"h":18.01,"l":17.98,"n":14,"o":17.98,"t":"2026-10-19T20:30:00Z","v":2002,"vw":18.0085},{"c":18.06,"h":18.06,"l":18.06,"n":3,"o":18.06,"t":"2026-10-19T20:35:00Z","v":934,"vw":18.06},{"c":18.01,"h":18.062,"l":18.01,"n":25,"o":18.03,"t":"2026-10-19T20:40:00Z","v":2740,"vw":18.055205},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-19T20:45:00Z","v":100,"vw":18.01},{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-10-19T20:50:00Z","v":540,"vw":18.03},{"c":18.03,"h":18.04,"l":18.03,"n":9,"o":18.04,"t":"2026-10-19T20:55:00Z","v":646,"vw":18.035298},{"c":18.09,"h":18.1,"l":18.09,"n":7,"o":18.1,"t":"2026-10-19T21:00:00Z","v":1086,"vw":18.097164},{"c":18.05,"h":18.05,"l":18.04,"n":5,"o":18.04,"t":"2026-10-19T21:05:00Z","v":2211,"vw":18.040929},{"c":18.0998,"h":18.0998,"l":18.08,"n":8,"o":18.08,"t":"2026-10-19T21:10:00Z","v":479,"vw":18.0888},{"c":18.0999,"h":18.0999,"l":18.0999,"n":3,"o":18.0999,"t":"2026-10-19T21:15:00Z","v":105,"vw":18.0999},{"c":18.1,"h":18.1,"l":18.0493,"n":6,"o":18.09,"t":"2026-10-19T21:20:00Z","v":695,"vw":18.088773},{"c":18.09,"h":18.09,"l":18.09,"n":8,"o":18.09,"t":"2026-10-19T21:25:00Z","v":1158,"vw":18.09},{"c":18.097,"h":18.097,"l":18.097,"n":1,"o":18.097,"t":"2026-10-19T21:35:00Z","v":650,"vw":18.097},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-10-19T21:40:00Z","v":521,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-19T21:45:00Z","v":500,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-19T21:50:00Z","v":200,"vw":18.1},{"c":18.13,"h":18.13,"l":18.0615,"n":7,"o":18.0615,"t":"2026-10-19T22:00:00Z","v":1044,"vw":18.094183},{"c":18.11,"h":18.15,"l":18.11,"n":11,"o":18.15,"t":"2026-10-19T22:10:00Z","v":1956,"vw":18.128552},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-19T22:20:00Z","v":100,"vw":18.15},{"c":18.146,"h":18.15,"l":18.146,"n":5,"o":18.15,"t":"2026-10-19T22:25:00Z","v":427,"vw":18.148535},{"c":18.17,"h":18.17,"l":18.16,"n":4,"o":18.16,"t":"2026-10-19T22:30:00Z","v":1451,"vw":18.165513},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-19T22:40:00Z","v":120,"vw":18.12},{"c":18.11,"h":18.11,"l":18.11,"n":4,"o":18.11,"t":"2026-10-19T22:45:00Z","v":1411,"vw":18.11},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-19T22:50:00Z","v":257,"vw":18.11},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-19T22:55:00Z","v":100,"vw":18.17},{"c":18.2,"h":18.2,"l":18.17,"n":6,"o":18.17,"t":"2026-10-19T23:00:00Z","v":755,"vw":18.195714},{"c":18.11,"h":18.11,"l":18.11,"n":5,"o":18.11,"t":"2026-10-19T23:15:00Z","v":559,"vw":18.11},{"c":18.091,"h":18.091,"l":18.091,"n":1,"o":18.091,"t":"2026-10-19T23:20:00Z","v":250,"vw":18.091},{"c":18.05,"h":18.1,"l":18.05,"n":3,"o":18.1,"t":"2026-10-19T23:25:00Z","v":300,"vw":18.066667},{"c":18.05,"h":18.07,"l":18.05,"n":13,"o":18.07,"t":"2026-10-19T23:30:00Z","v":1784,"vw":18.05987},{"c":18.1,"h":18.1,"l":18.09,"n":3,"o":18.09,"t":"2026-10-19T23:35:00Z","v":710,"vw":18.098571},{"c":18.09,"h":18.09,"l":18.0784,"n":7,"o":18.0784,"t":"2026-10-19T23:40:00Z","v":519,"vw":18.084844},{"c":17.9824,"h":18.01,"l":17.98,"n":16,"o":18.0012,"t":"2026-10-19T23:45:00Z","v":2461,"vw":17.991768},{"c":17.98,"h":17.98,"l":17.97,"n":14,"o":17.97,"t":"2026-10-19T23:50:00Z","v":2882,"vw":17.978148},{"c":17.95,"h":17.9899,"l":17.95,"n":8,"o":17.9899,"t":"2026-10-19T23:55:00Z","v":3728,"vw":17.975295},{"c":17.4,"h":17.77,"l":17.34,"n":402,"o":17.7,"t":"2026-10-20T08:00:00Z","v":44293,"vw":17.538812},{"c":17.39,"h":17.55,"l":17.39,"n":25,"o":17.55,"t":"2026-10-20T08:05:00Z","v":2248,"vw":17.400795},{"c":17.53,"h":17.53,"l":17.46,"n":16,"o":17.46,"t":"2026-10-20T08:15:00Z","v":8395,"vw":17.466938},{"c":17.43,"h":17.49,"l":17.43,"n":5,"o":17.49,"t":"2026-10-20T08:20:00Z","v":1453,"vw":17.476667},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-20T08:25:00Z","v":216,"vw":17.52},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-20T08:35:00Z","v":100,"vw":17.62},{"c":17.55,"h":17.63,"l":17.55,"n":3,"o":17.63,"t":"2026-10-20T08:45:00Z","v":404,"vw":17.57},{"c":17.43,"h":17.439,"l":17.43,"n":2,"o":17.439,"t":"2026-10-20T08:55:00Z","v":471,"vw":17.435924},{"c":17.35,"h":17.4,"l":17.34,"n":11,"o":17.4,"t":"2026-10-20T09:00:00Z","v":2699,"vw":17.349251},{"c":17.23,"h":17.35,"l":17.23,"n":9,"o":17.35,"t":"2026-10-20T09:05:00Z","v":1437,"vw":17.321223},{"c":17.23,"h":17.23,"l":17.21,"n":15,"o":17.21,"t":"2026-10-20T09:10:00Z","v":1774,"vw":17.224859},{"c":17.29,"h":17.29,"l":17.25,"n":19,"o":17.25,"t":"2026-10-20T09:15:00Z","v":2994,"vw":17.286844},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-20T09:20:00Z","v":149,"vw":17.34},{"c":17.42,"h":17.42,"l":17.32,"n":8,"o":17.32,"t":"2026-10-20T09:25:00Z","v":622,"vw":17.356},{"c":17.38,"h":17.38,"l":17.38,"n":22,"o":17.38,"t":"2026-10-20T09:30:00Z","v":970,"vw":17.38},{"c":17.41,"h":17.4542,"l":17.41,"n":87,"o":17.41,"t":"2026-10-20T09:35:00Z","v":50600,"vw":17.410453},{"c":17.41,"h":17.41,"l":17.4003,"n":20,"o":17.4003,"t":"2026-10-20T09:40:00Z","v":2713,"vw":17.408349},{"c":17.41,"h":17.46,"l":17.41,"n":52,"o":17.46,"t":"2026-10-20T09:45:00Z","v":28607,"vw":17.411747},{"c":17.44,"h":17.46,"l":17.44,"n":15,"o":17.46,"t":"2026-10-20T09:50:00Z","v":1339,"vw":17.445239},{"c":17.5692,"h":17.5692,"l":17.46,"n":14,"o":17.46,"t":"2026-10-20T09:55:00Z","v":899,"vw":17.50499},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-10-20T10:00:00Z","v":215,"vw":17.45},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-20T10:05:00Z","v":200,"vw":17.49},{"c":17.53,"h":17.53,"l":17.49,"n":11,"o":17.5,"t":"2026-10-20T10:10:00Z","v":1904,"vw":17.502941},{"c":17.48,"h":17.5,"l":17.48,"n":2,"o":17.5,"t":"2026-10-20T10:20:00Z","v":200,"vw":17.49},{"c":17.45,"h":17.45,"l":17.44,"n":12,"o":17.45,"t":"2026-10-20T10:25:00Z","v":1060,"vw":17.447368},{"c":17.47,"h":17.47,"l":17.44,"n":22,"o":17.44,"t":"2026-10-20T10:30:00Z","v":2445,"vw":17.465477},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-20T10:35:00Z","v":349,"vw":17.47},{"c":17.42,"h":17.44,"l":17.41,"n":38,"o":17.44,"t":"2026-10-20T10:40:00Z","v":18983,"vw":17.410339},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-20T10:45:00Z","v":300,"vw":17.41},{"c":17.45,"h":17.48,"l":17.41,"n":8,"o":17.48,"t":"2026-10-20T10:50:00Z","v":2800,"vw":17.414286},{"c":17.4,"h":17.45,"l":17.39,"n":30,"o":17.45,"t":"2026-10-20T10:55:00Z","v":21455,"vw":17.400095},{"c":17.39,"h":17.46,"l":17.37,"n":184,"o":17.45,"t":"2026-10-20T11:00:00Z","v":66454,"vw":17.394026},{"c":17.3,"h":17.34,"l":17.3,"n":11,"o":17.34,"t":"2026-10-20T11:05:00Z","v":1348,"vw":17.308182},{"c":17.27,"h":17.31,"l":17.27,"n":14,"o":17.31,"t":"2026-10-20T11:10:00Z","v":3859,"vw":17.275259},{"c":17.32,"h":17.38,"l":17.32,"n":5,"o":17.38,"t":"2026-10-20T11:15:00Z","v":1788,"vw":17.323529},{"c":17.35,"h":17.35,"l":17.28,"n":3,"o":17.28,"t":"2026-10-20T11:20:00Z","v":640,"vw":17.315313},{"c":17.34,"h":17.34,"l":17.331,"n":5,"o":17.331,"t":"2026-10-20T11:25:00Z","v":486,"vw":17.3355},{"c":17.2325,"h":17.27,"l":17.2325,"n":6,"o":17.27,"t":"2026-10-20T11:30:00Z","v":2690,"vw":17.240224},{"c":17.36,"h":17.36,"l":17.27,"n":12,"o":17.27,"t":"2026-10-20T11:35:00Z","v":1612,"vw":17.349638},{"c":17.27,"h":17.27,"l":17.24,"n":9,"o":17.24,"t":"2026-10-20T11:45:00Z","v":1586,"vw":17.259655},{"c":17.2949,"h":17.2989,"l":17.2501,"n":5,"o":17.2989,"t":"2026-10-20T11:50:00Z","v":588,"vw":17.270183},{"c":17.2923,"h":17.2923,"l":17.26,"n":16,"o":17.26,"t":"2026-10-20T11:55:00Z","v":3467,"vw":17.272491},{"c":17.27,"h":17.3,"l":17.2,"n":85,"o":17.29,"t":"2026-10-20T12:00:00Z","v":10543,"vw":17.269032},{"c":17.18,"h":17.28,"l":17.18,"n":33,"o":17.25,"t":"2026-10-20T12:05:00Z","v":6033,"vw":17.249157},{"c":17.15,"h":17.17,"l":17.15,"n":32,"o":17.15,"t":"2026-10-20T12:10:00Z","v":3514,"vw":17.153413},{"c":17.25,"h":17.26,"l":17.15,"n":24,"o":17.19,"t":"2026-10-20T12:15:00Z","v":3696,"vw":17.2026},{"c":17.2525,"h":17.2525,"l":17.18,"n":14,"o":17.19,"t":"2026-10-20T12:20:00Z","v":5584,"vw":17.197387},{"c":17.129,"h":17.24,"l":17.129,"n":9,"o":17.24,"t":"2026-10-20T12:25:00Z","v":908,"vw":17.192089},{"c":17.17,"h":17.17,"l":17.12,"n":17,"o":17.13,"t":"2026-10-20T12:30:00Z","v":1598,"vw":17.157795},{"c":17.35,"h":17.35,"l":17.17,"n":24,"o":17.17,"t":"2026-10-20T12:35:00Z","v":3814,"vw":17.199808},{"c":17.44,"h":17.48,"l":17.35,"n":18,"o":17.35,"t":"2026-10-20T12:40:00Z","v":2207,"vw":17.424532},{"c":17.39,"h":17.4,"l":17.39,"n":7,"o":17.39,"t":"2026-10-20T12:45:00Z","v":531,"vw":17.392273},{"c":17.4,"h":17.4,"l":17.37,"n":7,"o":17.38,"t":"2026-10-20T12:50:00Z","v":1385,"vw":17.394386},{"c":17.3732,"h":17.4,"l":17.33,"n":13,"o":17.4,"t":"2026-10-20T12:55:00Z","v":1789,"vw":17.352214},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-10-20T13:00:00Z","v":812,"vw":17.32},{"c":17.48,"h":17.5,"l":17.41,"n":15,"o":17.41,"t":"2026-10-20T13:05:00Z","v":2911,"vw":17.478173},{"c":17.49,"h":17.5,"l":17.4624,"n":11,"o":17.4624,"t":"2026-10-20T13:10:00Z","v":3643,"vw":17.48287},{"c":17.55,"h":17.55,"l":17.49,"n":10,"o":17.49,"t":"2026-10-20T13:15:00Z","v":4905,"vw":17.510084},{"c":17.51,"h":17.53,"l":17.5,"n":17,"o":17.5,"t":"2026-10-20T13:20:00Z","v":5833,"vw":17.51132},{"c":17.44,"h":17.6481,"l":17.44,"n":59,"o":17.53,"t":"2026-10-20T13:25:00Z","v":6291,"vw":17.553367},{"c":16.99,"h":17.5,"l":16.87,"n":489,"o":17.4,"t":"2026-10-20T13:30:00Z","v":154762,"vw":17.051633},{"c":17.0208,"h":17.23,"l":16.88,"n":369,"o":16.95,"t":"2026-10-20T13:35:00Z","v":50578,"vw":17.043685},{"c":16.72,"h":17,"l":16.71,"n":556,"o":17,"t":"2026-10-20T13:40:00Z","v":164693,"vw":16.847121},{"c":17.0562,"h":17.09,"l":16.68,"n":239,"o":16.72,"t":"2026-10-20T13:45:00Z","v":76857,"vw":16.872496},{"c":17.0894,"h":17.14,"l":16.855,"n":190,"o":17,"t":"2026-10-20T13:50:00Z","v":41900,"vw":16.974964},{"c":17.35,"h":17.4,"l":17.05,"n":227,"o":17.07,"t":"2026-10-20T13:55:00Z","v":68913,"vw":17.267884},{"c":17.525,"h":17.54,"l":17.3124,"n":157,"o":17.37,"t":"2026-10-20T14:00:00Z","v":35494,"vw":17.447428},{"c":17.7043,"h":17.81,"l":17.5,"n":333,"o":17.5,"t":"2026-10-20T14:05:00Z","v":259950,"vw":17.772839},{"c":17.77,"h":17.77,"l":17.5503,"n":217,"o":17.71,"t":"2026-10-20T14:10:00Z","v":105153,"vw":17.675029},{"c":17.85,"h":17.95,"l":17.7383,"n":409,"o":17.76,"t":"2026-10-20T14:15:00Z","v":260266,"vw":17.828497},{"c":17.97,"h":17.97,"l":17.79,"n":190,"o":17.85,"t":"2026-10-20T14:20:00Z","v":37560,"vw":17.84601},{"c":18.22,"h":18.28,"l":17.9349,"n":314,"o":17.96,"t":"2026-10-20T14:25:00Z","v":88475,"vw":18.110186},{"c":18.11,"h":18.335,"l":18.08,"n":277,"o":18.2299,"t":"2026-10-20T14:30:00Z","v":86912,"vw":18.190064},{"c":18.155,"h":18.21,"l":18.03,"n":196,"o":18.0894,"t":"2026-10-20T14:35:00Z","v":128555,"vw":18.099811},{"c":18.27,"h":18.3,"l":18.17,"n":180,"o":18.17,"t":"2026-10-20T14:40:00Z","v":44620,"vw":18.237046},{"c":18.25,"h":18.4,"l":18.225,"n":156,"o":18.28,"t":"2026-10-20T14:45:00Z","v":22166,"vw":18.313951},{"c":18.5,"h":18.5,"l":18.2497,"n":114,"o":18.26,"t":"2026-10-20T14:50:00Z","v":25461,"vw":18.398782},{"c":18.54,"h":18.565,"l":18.485,"n":228,"o":18.5,"t":"2026-10-20T14:55:00Z","v":64504,"vw":18.525772},{"c":18.545,"h":18.6035,"l":18.45,"n":284,"o":18.5,"t":"2026-10-20T15:00:00Z","v":98565,"vw":18.495932},{"c":18.55,"h":18.61,"l":18.54,"n":86,"o":18.56,"t":"2026-10-20T15:05:00Z","v":14316,"vw":18.577129},{"c":18.3,"h":18.52,"l":18.17,"n":595,"o":18.52,"t":"2026-10-20T15:10:00Z","v":222681,"vw":18.318831},{"c":18.3,"h":18.41,"l":18.25,"n":204,"o":18.3,"t":"2026-10-20T15:15:00Z","v":30703,"vw":18.328857},{"c":18.4,"h":18.4,"l":18.24,"n":154,"o":18.3,"t":"2026-10-20T15:20:00Z","v":26142,"vw":18.32362},{"c":18.27,"h":18.43,"l":18.27,"n":307,"o":18.4,"t":"2026-10-20T15:25:00Z","v":46002,"vw":18.352734},{"c":18.2,"h":18.3,"l":18.19,"n":192,"o":18.27,"t":"2026-10-20T15:30:00Z","v":36525,"vw":18.235955},{"c":18.17,"h":18.3,"l":18.16,"n":251,"o":18.28,"t":"2026-10-20T15:35:00Z","v":41459,"vw":18.220259},{"c":18.33,"h":18.38,"l":18.183,"n":205,"o":18.1851,"t":"2026-10-20T15:40:00Z","v":33842,"vw":18.307039},{"c":18.325,"h":18.34,"l":18.24,"n":129,"o":18.3202,"t":"2026-10-20T15:45:00Z","v":16998,"vw":18.298736},{"c":18.45,"h":18.45,"l":18.23,"n":116,"o":18.316,"t":"2026-10-20T15:50:00Z","v":15831,"vw":18.307788},{"c":18.505,"h":18.5399,"l":18.42,"n":144,"o":18.48,"t":"2026-10-20T15:55:00Z","v":25435,"vw":18.500445},{"c":18.41,"h":18.5331,"l":18.41,"n":167,"o":18.5325,"t":"2026-10-20T16:00:00Z","v":19956,"vw":18.461128},{"c":18.493,"h":18.56,"l":18.43,"n":167,"o":18.445,"t":"2026-10-20T16:05:00Z","v":23318,"vw":18.511598},{"c":18.42,"h":18.4971,"l":18.41,"n":120,"o":18.4971,"t":"2026-10-20T16:10:00Z","v":16876,"vw":18.461909},{"c":18.3207,"h":18.45,"l":18.3,"n":105,"o":18.43,"t":"2026-10-20T16:15:00Z","v":15866,"vw":18.356293},{"c":18.39,"h":18.43,"l":18.31,"n":123,"o":18.31,"t":"2026-10-20T16:20:00Z","v":15747,"vw":18.379054},{"c":18.465,"h":18.5,"l":18.41,"n":80,"o":18.43,"t":"2026-10-20T16:25:00Z","v":10245,"vw":18.445552},{"c":18.44,"h":18.47,"l":18.4,"n":65,"o":18.44,"t":"2026-10-20T16:30:00Z","v":7644,"vw":18.441869},{"c":18.46,"h":18.53,"l":18.43,"n":61,"o":18.43,"t":"2026-10-20T16:35:00Z","v":9262,"vw":18.49146},{"c":18.39,"h":18.46,"l":18.34,"n":90,"o":18.44,"t":"2026-10-20T16:40:00Z","v":12997,"vw":18.416309},{"c":18.42,"h":18.46,"l":18.34,"n":71,"o":18.392,"t":"2026-10-20T16:45:00Z","v":9864,"vw":18.415732},{"c":18.26,"h":18.38,"l":18.23,"n":109,"o":18.37,"t":"2026-10-20T16:50:00Z","v":15171,"vw":18.326046},{"c":18.22,"h":18.33,"l":18.15,"n":73,"o":18.29,"t":"2026-10-20T16:55:00Z","v":14452,"vw":18.240694},{"c":18.17,"h":18.26,"l":18.16,"n":239,"o":18.23,"t":"2026-10-20T17:00:00Z","v":44341,"vw":18.204407},{"c":18.16,"h":18.23,"l":18.16,"n":110,"o":18.18,"t":"2026-10-20T17:05:00Z","v":12017,"vw":18.187482},{"c":18.17,"h":18.2361,"l":18.14,"n":85,"o":18.14,"t":"2026-10-20T17:10:00Z","v":11842,"vw":18.183846},{"c":18.13,"h":18.2199,"l":18.12,"n":151,"o":18.17,"t":"2026-10-20T17:15:00Z","v":22399,"vw":18.164422},{"c":18.11,"h":18.2,"l":18.11,"n":112,"o":18.13,"t":"2026-10-20T17:20:00Z","v":18156,"vw":18.144118},{"c":18.13,"h":18.16,"l":18.1,"n":131,"o":18.13,"t":"2026-10-20T17:25:00Z","v":27991,"vw":18.125749},{"c":18.13,"h":18.2,"l":18.12,"n":142,"o":18.1349,"t":"2026-10-20T17:30:00Z","v":19601,"vw":18.167269},{"c":18.11,"h":18.15,"l":18.11,"n":65,"o":18.14,"t":"2026-10-20T17:35:00Z","v":7559,"vw":18.128831},{"c":18.11,"h":18.16,"l":18.1,"n":62,"o":18.1199,"t":"2026-10-20T17:40:00Z","v":14303,"vw":18.115723},{"c":18.18,"h":18.18,"l":18.1,"n":64,"o":18.11,"t":"2026-10-20T17:45:00Z","v":13641,"vw":18.13926},{"c":18.26,"h":18.2695,"l":18.2,"n":84,"o":18.21,"t":"2026-10-20T17:50:00Z","v":15875,"vw":18.240502},{"c":18.18,"h":18.25,"l":18.18,"n":68,"o":18.25,"t":"2026-10-20T17:55:00Z","v":8869,"vw":18.200711},{"c":18.1757,"h":18.2,"l":18.13,"n":87,"o":18.2,"t":"2026-10-20T18:00:00Z","v":16335,"vw":18.166955},{"c":18.17,"h":18.21,"l":18.13,"n":84,"o":18.13,"t":"2026-10-20T18:05:00Z","v":10342,"vw":18.168805},{"c":18.17,"h":18.175,"l":18.13,"n":48,"o":18.17,"t":"2026-10-20T18:10:00Z","v":13317,"vw":18.161258},{"c":18.12,"h":18.2,"l":18.12,"n":52,"o":18.18,"t":"2026-10-20T18:15:00Z","v":6543,"vw":18.176775},{"c":18.1,"h":18.18,"l":18.1,"n":133,"o":18.15,"t":"2026-10-20T18:20:00Z","v":37989,"vw":18.165361},{"c":18.13,"h":18.14,"l":18.08,"n":1132,"o":18.1,"t":"2026-10-20T18:25:00Z","v":249330,"vw":18.119367},{"c":18.06,"h":18.17,"l":18.06,"n":181,"o":18.135,"t":"2026-10-20T18:30:00Z","v":26071,"vw":18.113257},{"c":18.04,"h":18.06,"l":18.0022,"n":159,"o":18.06,"t":"2026-10-20T18:35:00Z","v":20228,"vw":18.032137},{"c":17.92,"h":18.08,"l":17.92,"n":128,"o":18.0499,"t":"2026-10-20T18:40:00Z","v":22873,"vw":17.975853},{"c":18.05,"h":18.1,"l":17.93,"n":60,"o":17.93,"t":"2026-10-20T18:45:00Z","v":8813,"vw":18.027444},{"c":18.01,"h":18.06,"l":18,"n":39,"o":18.05,"t":"2026-10-20T18:50:00Z","v":5545,"vw":18.035468},{"c":18.05,"h":18.09,"l":18.02,"n":26,"o":18.05,"t":"2026-10-20T18:55:00Z","v":3166,"vw":18.05929},{"c":18.03,"h":18.1,"l":18.03,"n":49,"o":18.07,"t":"2026-10-20T19:00:00Z","v":6428,"vw":18.063286},{"c":18.05,"h":18.09,"l":18.04,"n":40,"o":18.04,"t":"2026-10-20T19:05:00Z","v":3960,"vw":18.065772},{"c":18.01,"h":18.06,"l":18.01,"n":33,"o":18.05,"t":"2026-10-20T19:10:00Z","v":4638,"vw":18.037003},{"c":18.03,"h":18.05,"l":18.0074,"n":39,"o":18.01,"t":"2026-10-20T19:15:00Z","v":5396,"vw":18.026053},{"c":17.97,"h":18.04,"l":17.94,"n":76,"o":18.035,"t":"2026-10-20T19:20:00Z","v":30969,"vw":17.95626},{"c":17.98,"h":18.03,"l":17.96,"n":107,"o":17.96,"t":"2026-10-20T19:25:00Z","v":7400,"vw":17.990781},{"c":18.0999,"h":18.13,"l":17.97,"n":117,"o":17.97,"t":"2026-10-20T19:30:00Z","v":11062,"vw":18.082422},{"c":17.99,"h":18.11,"l":17.99,"n":110,"o":18.09,"t":"2026-10-20T19:35:00Z","v":11411,"vw":18.042772},{"c":18.08,"h":18.08,"l":17.98,"n":93,"o":17.98,"t":"2026-10-20T19:40:00Z","v":6841,"vw":18.05747},{"c":18.06,"h":18.11,"l":18.015,"n":84,"o":18.08,"t":"2026-10-20T19:45:00Z","v":11872,"vw":18.053151},{"c":18.05,"h":18.08,"l":18.02,"n":132,"o":18.02,"t":"2026-10-20T19:50:00Z","v":10468,"vw":18.050985},{"c":17.82,"h":18.05,"l":17.76,"n":279,"o":18.05,"t":"2026-10-20T19:55:00Z","v":40727,"vw":17.855544},{"c":17.787,"h":17.825,"l":17.77,"n":20,"o":17.79,"t":"2026-10-20T20:00:00Z","v":9957,"vw":17.794551},{"c":17.85,"h":17.85,"l":17.75,"n":11,"o":17.8,"t":"2026-10-20T20:05:00Z","v":1445,"vw":17.812059},{"c":17.9,"h":17.905,"l":17.9,"n":9,"o":17.9,"t":"2026-10-20T20:10:00Z","v":957,"vw":17.900526},{"c":17.86,"h":17.91,"l":17.86,"n":8,"o":17.91,"t":"2026-10-20T20:15:00Z","v":1421,"vw":17.899231},{"c":17.796,"h":17.8682,"l":17.796,"n":8,"o":17.83,"t":"2026-10-20T20:20:00Z","v":3325,"vw":17.841674},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-20T20:25:00Z","v":260,"vw":17.82},{"c":18.0289,"h":18.0289,"l":17.98,"n":11,"o":17.98,"t":"2026-10-20T20:30:00Z","v":2088,"vw":17.995728},{"c":17.9,"h":18.11,"l":17.82,"n":74,"o":18.04,"t":"2026-10-20T20:35:00Z","v":14574,"vw":17.989798},{"c":18.2,"h":18.2,"l":17.99,"n":20,"o":17.99,"t":"2026-10-20T20:45:00Z","v":21821,"vw":18.078542},{"c":18.5154,"h":18.5154,"l":18.26,"n":62,"o":18.2741,"t":"2026-10-20T20:50:00Z","v":23336,"vw":18.410274},{"c":18.64,"h":18.72,"l":18.51,"n":89,"o":18.5283,"t":"2026-10-20T20:55:00Z","v":16346,"vw":18.625191},{"c":18.9,"h":18.9,"l":18.75,"n":73,"o":18.8,"t":"2026-10-20T21:00:00Z","v":7931,"vw":18.831718},{"c":18.9288,"h":18.98,"l":18.9,"n":80,"o":18.91,"t":"2026-10-20T21:05:00Z","v":13254,"vw":18.930579},{"c":19.0588,"h":19.0588,"l":18.87,"n":67,"o":18.94,"t":"2026-10-20T21:10:00Z","v":19221,"vw":18.959403},{"c":19.06,"h":19.16,"l":19.01,"n":102,"o":19.049,"t":"2026-10-20T21:15:00Z","v":15877,"vw":19.083873},{"c":18.93,"h":19.05,"l":18.93,"n":70,"o":19.05,"t":"2026-10-20T21:20:00Z","v":24111,"vw":18.9921},{"c":19,"h":19,"l":18.93,"n":325,"o":18.93,"t":"2026-10-20T21:25:00Z","v":4869,"vw":18.967863},{"c":19.0769,"h":19.1,"l":18.96,"n":9,"o":19.1,"t":"2026-10-20T21:30:00Z","v":4752,"vw":19.090048},{"c":19.0113,"h":19.05,"l":19,"n":33,"o":19.0017,"t":"2026-10-20T21:35:00Z","v":2945,"vw":19.023118},{"c":19.05,"h":19.08,"l":18.9699,"n":18,"o":19.07,"t":"2026-10-20T21:40:00Z","v":2745,"vw":19.048036},{"c":19.03,"h":19.0507,"l":19.0095,"n":9,"o":19.0461,"t":"2026-10-20T21:45:00Z","v":709,"vw":19.039826},{"c":19.07,"h":19.09,"l":19.03,"n":29,"o":19.06,"t":"2026-10-20T21:50:00Z","v":4573,"vw":19.070915},{"c":19.07,"h":19.07,"l":19.04,"n":10,"o":19.05,"t":"2026-10-20T21:55:00Z","v":1885,"vw":19.0545},{"c":19.3,"h":19.3,"l":19.07,"n":94,"o":19.07,"t":"2026-10-20T22:00:00Z","v":13066,"vw":19.20601},{"c":19.16,"h":19.28,"l":19.16,"n":110,"o":19.28,"t":"2026-10-20T22:05:00Z","v":30742,"vw":19.234727},{"c":19.22,"h":19.22,"l":19.22,"n":8,"o":19.22,"t":"2026-10-20T22:10:00Z","v":2267,"vw":19.22},{"c":19.38,"h":19.41,"l":19.22,"n":74,"o":19.22,"t":"2026-10-20T22:15:00Z","v":15809,"vw":19.341746},{"c":19.3215,"h":19.4099,"l":19.32,"n":41,"o":19.4,"t":"2026-10-20T22:20:00Z","v":10044,"vw":19.369186},{"c":19.21,"h":19.32,"l":19.21,"n":78,"o":19.31,"t":"2026-10-20T22:25:00Z","v":12978,"vw":19.285149},{"c":19.16,"h":19.25,"l":19.14,"n":33,"o":19.21,"t":"2026-10-20T22:30:00Z","v":14683,"vw":19.197538},{"c":19.1207,"h":19.14,"l":19.0715,"n":69,"o":19.13,"t":"2026-10-20T22:35:00Z","v":18291,"vw":19.091173},{"c":19,"h":19.12,"l":18.9902,"n":13,"o":19.12,"t":"2026-10-20T22:40:00Z","v":1414,"vw":19.072838},{"c":19.05,"h":19.05,"l":19,"n":12,"o":19,"t":"2026-10-20T22:45:00Z","v":1298,"vw":19.029499},{"c":19.07,"h":19.1076,"l":19.05,"n":7,"o":19.05,"t":"2026-10-20T22:50:00Z","v":2530,"vw":19.075906},{"c":19.0688,"h":19.0688,"l":19.0688,"n":2,"o":19.0688,"t":"2026-10-20T22:55:00Z","v":515,"vw":19.0688},{"c":18.9362,"h":19.01,"l":18.92,"n":15,"o":19.01,"t":"2026-10-20T23:00:00Z","v":3107,"vw":18.964608},{"c":18.97,"h":18.9943,"l":18.94,"n":21,"o":18.94,"t":"2026-10-20T23:05:00Z","v":14695,"vw":18.969796},{"c":19.03,"h":19.03,"l":19,"n":6,"o":19,"t":"2026-10-20T23:10:00Z","v":703,"vw":19.008479},{"c":18.87,"h":18.88,"l":18.87,"n":7,"o":18.88,"t":"2026-10-20T23:15:00Z","v":1543,"vw":18.873291},{"c":18.7423,"h":18.83,"l":18.7423,"n":18,"o":18.83,"t":"2026-10-20T23:20:00Z","v":3324,"vw":18.807639},{"c":18.8,"h":18.8,"l":18.77,"n":21,"o":18.78,"t":"2026-10-20T23:25:00Z","v":4383,"vw":18.795951},{"c":18.72,"h":18.8,"l":18.72,"n":7,"o":18.8,"t":"2026-10-20T23:30:00Z","v":950,"vw":18.743341},{"c":18.87,"h":18.87,"l":18.82,"n":9,"o":18.82,"t":"2026-10-20T23:35:00Z","v":4380,"vw":18.854122},{"c":18.9538,"h":18.9538,"l":18.87,"n":22,"o":18.87,"t":"2026-10-20T23:40:00Z","v":3292,"vw":18.930549},{"c":19.02,"h":19.02,"l":18.92,"n":47,"o":18.92,"t":"2026-10-20T23:45:00Z","v":11906,"vw":18.98334},{"c":19.02,"h":19.039,"l":19,"n":26,"o":19.02,"t":"2026-10-20T23:50:00Z","v":3109,"vw":19.016775},{"c":19,"h":19.04,"l":19,"n":27,"o":19.04,"t":"2026-10-20T23:55:00Z","v":1627,"vw":19.018569},{"c":19.11,"h":19.19,"l":18.78,"n":299,"o":19.19,"t":"2026-10-21T08:00:00Z","v":48404,"vw":19.006778},{"c":18.79,"h":19.1,"l":18.75,"n":153,"o":18.81,"t":"2026-10-21T08:05:00Z","v":40080,"vw":18.921604},{"c":18.8835,"h":18.89,"l":18.8,"n":12,"o":18.87,"t":"2026-10-21T08:10:00Z","v":1429,"vw":18.864943},{"c":18.83,"h":18.87,"l":18.77,"n":14,"o":18.87,"t":"2026-10-21T08:15:00Z","v":3305,"vw":18.817607},{"c":18.9,"h":18.91,"l":18.9,"n":4,"o":18.9,"t":"2026-10-21T08:20:00Z","v":802,"vw":18.903741},{"c":18.88,"h":18.88,"l":18.8274,"n":7,"o":18.88,"t":"2026-10-21T08:25:00Z","v":1735,"vw":18.870129},{"c":18.6,"h":18.8,"l":18.6,"n":45,"o":18.8,"t":"2026-10-21T08:30:00Z","v":13434,"vw":18.671711},{"c":18.5546,"h":18.64,"l":18.51,"n":40,"o":18.58,"t":"2026-10-21T08:35:00Z","v":6854,"vw":18.587102},{"c":18.62,"h":18.63,"l":18.55,"n":12,"o":18.58,"t":"2026-10-21T08:40:00Z","v":3546,"vw":18.613911},{"c":18.65,"h":18.65,"l":18.58,"n":31,"o":18.58,"t":"2026-10-21T08:45:00Z","v":8767,"vw":18.616612},{"c":18.41,"h":18.62,"l":18.4,"n":97,"o":18.62,"t":"2026-10-21T08:50:00Z","v":14939,"vw":18.462822},{"c":18.36,"h":18.43,"l":18.36,"n":13,"o":18.43,"t":"2026-10-21T08:55:00Z","v":745,"vw":18.376667},{"c":18.4,"h":18.43,"l":18.37,"n":36,"o":18.4,"t":"2026-10-21T09:00:00Z","v":6395,"vw":18.401295},{"c":18.49,"h":18.49,"l":18.45,"n":14,"o":18.45,"t":"2026-10-21T09:05:00Z","v":2288,"vw":18.451866},{"c":18.51,"h":18.52,"l":18.51,"n":4,"o":18.51,"t":"2026-10-21T09:10:00Z","v":1125,"vw":18.511843},{"c":18.5,"h":18.56,"l":18.5,"n":17,"o":18.55,"t":"2026-10-21T09:15:00Z","v":4614,"vw":18.516529},{"c":18.52,"h":18.55,"l":18.5,"n":20,"o":18.5293,"t":"2026-10-21T09:20:00Z","v":4370,"vw":18.52551},{"c":18.62,"h":18.62,"l":18.53,"n":8,"o":18.54,"t":"2026-10-21T09:25:00Z","v":910,"vw":18.574118},{"c":18.74,"h":18.74,"l":18.69,"n":11,"o":18.69,"t":"2026-10-21T09:30:00Z","v":2084,"vw":18.718744},{"c":18.71,"h":18.72,"l":18.71,"n":10,"o":18.71,"t":"2026-10-21T09:35:00Z","v":1067,"vw":18.71164},{"c":18.48,"h":18.56,"l":18.48,"n":12,"o":18.56,"t":"2026-10-21T09:45:00Z","v":2368,"vw":18.505679},{"c":18.54,"h":18.55,"l":18.511,"n":7,"o":18.52,"t":"2026-10-21T09:50:00Z","v":1070,"vw":18.531691},{"c":18.5,"h":18.51,"l":18.49,"n":14,"o":18.51,"t":"2026-10-21T10:00:00Z","v":1514,"vw":18.507148},{"c":18.4,"h":18.41,"l":18.4,"n":4,"o":18.41,"t":"2026-10-21T10:05:00Z","v":1300,"vw":18.400769},{"c":18.38,"h":18.46,"l":18.37,"n":15,"o":18.46,"t":"2026-10-21T10:10:00Z","v":1817,"vw":18.399497},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-21T10:15:00Z","v":120,"vw":18.35},{"c":18.44,"h":18.44,"l":18.43,"n":11,"o":18.43,"t":"2026-10-21T10:20:00Z","v":3236,"vw":18.438871},{"c":18.5,"h":18.5,"l":18.48,"n":4,"o":18.48,"t":"2026-10-21T10:30:00Z","v":750,"vw":18.49},{"c":18.48,"h":18.48,"l":18.48,"n":5,"o":18.48,"t":"2026-10-21T10:35:00Z","v":2035,"vw":18.48},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-10-21T10:40:00Z","v":150,"vw":18.66},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-21T10:45:00Z","v":344,"vw":18.56},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-21T10:50:00Z","v":201,"vw":18.56},{"c":18.56,"h":18.56,"l":18.56,"n":4,"o":18.56,"t":"2026-10-21T10:55:00Z","v":302,"vw":18.56},{"c":18.68,"h":18.71,"l":18.6282,"n":17,"o":18.6282,"t":"2026-10-21T11:00:00Z","v":5295,"vw":18.679929},{"c":18.6,"h":18.7208,"l":18.59,"n":49,"o":18.7208,"t":"2026-10-21T11:05:00Z","v":5980,"vw":18.62205},{"c":18.5672,"h":18.6058,"l":18.54,"n":14,"o":18.6058,"t":"2026-10-21T11:10:00Z","v":6267,"vw":18.548563},{"c":18.5548,"h":18.5548,"l":18.5,"n":11,"o":18.51,"t":"2026-10-21T11:15:00Z","v":3024,"vw":18.519745},{"c":18.68,"h":18.68,"l":18.57,"n":15,"o":18.6,"t":"2026-10-21T11:20:00Z","v":1703,"vw":18.617051},{"c":18.74,"h":18.74,"l":18.66,"n":10,"o":18.66,"t":"2026-10-21T11:25:00Z","v":784,"vw":18.696667},{"c":18.7,"h":18.8,"l":18.7,"n":26,"o":18.72,"t":"2026-10-21T11:30:00Z","v":3781,"vw":18.744843},{"c":18.68,"h":18.7,"l":18.68,"n":13,"o":18.7,"t":"2026-10-21T11:35:00Z","v":2069,"vw":18.688712},{"c":18.67,"h":18.67,"l":18.66,"n":6,"o":18.66,"t":"2026-10-21T11:40:00Z","v":665,"vw":18.662351},{"c":18.68,"h":18.68,"l":18.64,"n":44,"o":18.66,"t":"2026-10-21T11:45:00Z","v":4838,"vw":18.648532},{"c":18.72,"h":18.72,"l":18.67,"n":10,"o":18.7,"t":"2026-10-21T11:50:00Z","v":1546,"vw":18.687779},{"c":18.7154,"h":18.7154,"l":18.7154,"n":9,"o":18.7154,"t":"2026-10-21T11:55:00Z","v":203,"vw":18.7154},{"c":18.61,"h":18.61,"l":18.58,"n":17,"o":18.58,"t":"2026-10-21T12:00:00Z","v":756,"vw":18.593789},{"c":18.62,"h":18.66,"l":18.62,"n":11,"o":18.63,"t":"2026-10-21T12:05:00Z","v":4407,"vw":18.624208},{"c":18.5689,"h":18.57,"l":18.55,"n":40,"o":18.56,"t":"2026-10-21T12:10:00Z","v":3478,"vw":18.55636},{"c":18.5592,"h":18.5691,"l":18.5,"n":48,"o":18.5,"t":"2026-10-21T12:15:00Z","v":7248,"vw":18.538688},{"c":18.63,"h":18.67,"l":18.585,"n":12,"o":18.585,"t":"2026-10-21T12:20:00Z","v":2626,"vw":18.621069},{"c":18.68,"h":18.7,"l":18.63,"n":15,"o":18.63,"t":"2026-10-21T12:25:00Z","v":3510,"vw":18.646563},{"c":18.66,"h":18.66,"l":18.5908,"n":14,"o":18.66,"t":"2026-10-21T12:30:00Z","v":1147,"vw":18.61876},{"c":18.59,"h":18.61,"l":18.58,"n":28,"o":18.584,"t":"2026-10-21T12:35:00Z","v":3436,"vw":18.594319},{"c":18.42,"h":18.54,"l":18.42,"n":30,"o":18.54,"t":"2026-10-21T12:40:00Z","v":5486,"vw":18.470058},{"c":18.38,"h":18.4508,"l":18.38,"n":28,"o":18.42,"t":"2026-10-21T12:45:00Z","v":2688,"vw":18.423307},{"c":18.46,"h":18.48,"l":18.439,"n":7,"o":18.48,"t":"2026-10-21T12:50:00Z","v":1034,"vw":18.460662},{"c":18.46,"h":18.46,"l":18.3234,"n":47,"o":18.4,"t":"2026-10-21T12:55:00Z","v":10508,"vw":18.399328},{"c":18.477,"h":18.48,"l":18.45,"n":16,"o":18.45,"t":"2026-10-21T13:00:00Z","v":2776,"vw":18.474777},{"c":18.45,"h":18.4938,"l":18.44,"n":40,"o":18.47,"t":"2026-10-21T13:05:00Z","v":9061,"vw":18.468323},{"c":18.42,"h":18.42,"l":18.38,"n":19,"o":18.4,"t":"2026-10-21T13:10:00Z","v":4989,"vw":18.390064},{"c":18.46,"h":18.49,"l":18.4247,"n":35,"o":18.46,"t":"2026-10-21T13:15:00Z","v":8691,"vw":18.443917},{"c":18.5,"h":18.5,"l":18.43,"n":23,"o":18.43,"t":"2026-10-21T13:20:00Z","v":3267,"vw":18.475111},{"c":18.49,"h":18.497,"l":18.3,"n":110,"o":18.48,"t":"2026-10-21T13:25:00Z","v":12198,"vw":18.3827},{"c":18.39,"h":18.87,"l":18.26,"n":390,"o":18.53,"t":"2026-10-21T13:30:00Z","v":104382,"vw":18.5329},{"c":18,"h":18.48,"l":17.79,"n":519,"o":18.4495,"t":"2026-10-21T13:35:00Z","v":227940,"vw":18.124094},{"c":17.62,"h":17.9395,"l":17.4612,"n":438,"o":17.92,"t":"2026-10-21T13:40:00Z","v":74383,"vw":17.679724},{"c":17.86,"h":17.8799,"l":17.57,"n":391,"o":17.5982,"t":"2026-10-21T13:45:00Z","v":114036,"vw":17.774109},{"c":17.61,"h":17.8199,"l":17.56,"n":324,"o":17.8,"t":"2026-10-21T13:50:00Z","v":75578,"vw":17.673738},{"c":17.775,"h":17.82,"l":17.5,"n":358,"o":17.6,"t":"2026-10-21T13:55:00Z","v":75194,"vw":17.633311},{"c":17.81,"h":17.93,"l":17.715,"n":216,"o":17.799,"t":"2026-10-21T14:00:00Z","v":44432,"vw":17.820654},{"c":17.73,"h":17.84,"l":17.65,"n":155,"o":17.8,"t":"2026-10-21T14:05:00Z","v":21002,"vw":17.718676},{"c":17.7574,"h":17.87,"l":17.6463,"n":218,"o":17.725,"t":"2026-10-21T14:10:00Z","v":96560,"vw":17.795368},{"c":17.745,"h":17.81,"l":17.64,"n":99,"o":17.73,"t":"2026-10-21T14:15:00Z","v":61396,"vw":17.790308},{"c":17.8455,"h":17.8833,"l":17.7,"n":145,"o":17.76,"t":"2026-10-21T14:20:00Z","v":25718,"vw":17.805509},{"c":17.83,"h":17.89,"l":17.75,"n":126,"o":17.81,"t":"2026-10-21T14:25:00Z","v":25343,"vw":17.825906},{"c":18.04,"h":18.04,"l":17.8399,"n":176,"o":17.88,"t":"2026-10-21T14:30:00Z","v":44909,"vw":17.958264},{"c":17.92,"h":18.07,"l":17.85,"n":209,"o":18.039,"t":"2026-10-21T14:35:00Z","v":78096,"vw":17.982324},{"c":18.04,"h":18.06,"l":17.9001,"n":138,"o":17.9001,"t":"2026-10-21T14:40:00Z","v":44687,"vw":17.986352},{"c":18.1901,"h":18.21,"l":18.01,"n":139,"o":18.01,"t":"2026-10-21T14:45:00Z","v":46114,"vw":18.093684},{"c":18.055,"h":18.25,"l":18.04,"n":143,"o":18.18,"t":"2026-10-21T14:50:00Z","v":29242,"vw":18.171406},{"c":18.01,"h":18.02,"l":17.97,"n":76,"o":18,"t":"2026-10-21T14:55:00Z","v":8182,"vw":17.992786},{"c":17.96,"h":18.18,"l":17.83,"n":1052,"o":17.97,"t":"2026-10-21T15:00:00Z","v":245203,"vw":18.017093},{"c":18.0051,"h":18.055,"l":17.96,"n":98,"o":18.02,"t":"2026-10-21T15:05:00Z","v":30239,"vw":17.980613},{"c":18.1,"h":18.11,"l":18.01,"n":107,"o":18.04,"t":"2026-10-21T15:10:00Z","v":30358,"vw":18.063039},{"c":17.93,"h":18.111,"l":17.93,"n":215,"o":18.1,"t":"2026-10-21T15:15:00Z","v":51543,"vw":18.026691},{"c":17.95,"h":17.97,"l":17.875,"n":84,"o":17.94,"t":"2026-10-21T15:20:00Z","v":17056,"vw":17.923431},{"c":17.94,"h":18.01,"l":17.91,"n":123,"o":17.96,"t":"2026-10-21T15:25:00Z","v":21948,"vw":17.957368},{"c":17.97,"h":18,"l":17.96,"n":57,"o":17.99,"t":"2026-10-21T15:30:00Z","v":48963,"vw":17.965663},{"c":18.105,"h":18.1301,"l":17.97,"n":72,"o":17.98,"t":"2026-10-21T15:35:00Z","v":18339,"vw":18.101029},{"c":18.17,"h":18.17,"l":18.08,"n":115,"o":18.09,"t":"2026-10-21T15:40:00Z","v":23871,"vw":18.127393},{"c":18.2576,"h":18.3,"l":18.17,"n":133,"o":18.18,"t":"2026-10-21T15:45:00Z","v":25133,"vw":18.244288},{"c":18.215,"h":18.28,"l":18.19,"n":135,"o":18.24,"t":"2026-10-21T15:50:00Z","v":36280,"vw":18.216834},{"c":18.25,"h":18.28,"l":18.21,"n":234,"o":18.21,"t":"2026-10-21T15:55:00Z","v":34448,"vw":18.251291},{"c":18.23,"h":18.26,"l":18.18,"n":135,"o":18.25,"t":"2026-10-21T16:00:00Z","v":38789,"vw":18.207057},{"c":18.2,"h":18.25,"l":18.1728,"n":99,"o":18.22,"t":"2026-10-21T16:05:00Z","v":23132,"vw":18.21143},{"c":18.2,"h":18.2,"l":18.135,"n":116,"o":18.195,"t":"2026-10-21T16:10:00Z","v":29160,"vw":18.159243},{"c":18.18,"h":18.22,"l":18.16,"n":42,"o":18.185,"t":"2026-10-21T16:15:00Z","v":11908,"vw":18.18255},{"c":18.155,"h":18.203,"l":18.14,"n":59,"o":18.19,"t":"2026-10-21T16:20:00Z","v":23818,"vw":18.164034},{"c":18.12,"h":18.17,"l":18.09,"n":103,"o":18.17,"t":"2026-10-21T16:25:00Z","v":26398,"vw":18.112689},{"c":18.0601,"h":18.14,"l":18.06,"n":76,"o":18.14,"t":"2026-10-21T16:30:00Z","v":20438,"vw":18.078938},{"c":18.34,"h":18.35,"l":18.07,"n":294,"o":18.07,"t":"2026-10-21T16:35:00Z","v":62252,"vw":18.204199},{"c":18.27,"h":18.31,"l":18.16,"n":113,"o":18.3001,"t":"2026-10-21T16:40:00Z","v":36958,"vw":18.233491},{"c":18.23,"h":18.2565,"l":18.19,"n":48,"o":18.23,"t":"2026-10-21T16:45:00Z","v":12612,"vw":18.227009},{"c":18.25,"h":18.34,"l":18.245,"n":65,"o":18.27,"t":"2026-10-21T16:50:00Z","v":11682,"vw":18.285752},{"c":18.201,"h":18.2999,"l":18.201,"n":34,"o":18.2999,"t":"2026-10-21T16:55:00Z","v":5618,"vw":18.251673},{"c":18.18,"h":18.238,"l":18.125,"n":43,"o":18.2,"t":"2026-10-21T17:00:00Z","v":14626,"vw":18.1801},{"c":18.22,"h":18.23,"l":18.18,"n":27,"o":18.19,"t":"2026-10-21T17:05:00Z","v":10091,"vw":18.217514},{"c":18.27,"h":18.27,"l":18.22,"n":47,"o":18.22,"t":"2026-10-21T17:10:00Z","v":8872,"vw":18.256446},{"c":18.295,"h":18.32,"l":18.24,"n":51,"o":18.24,"t":"2026-10-21T17:15:00Z","v":15219,"vw":18.279419},{"c":18.2548,"h":18.3299,"l":18.2548,"n":40,"o":18.3,"t":"2026-10-21T17:20:00Z","v":11797,"vw":18.296734},{"c":18.27,"h":18.27,"l":18.2,"n":62,"o":18.22,"t":"2026-10-21T17:25:00Z","v":18637,"vw":18.232316},{"c":18.17,"h":18.2899,"l":18.16,"n":39,"o":18.2899,"t":"2026-10-21T17:30:00Z","v":37139,"vw":18.198255},{"c":18.18,"h":18.2117,"l":18.16,"n":25,"o":18.2,"t":"2026-10-21T17:35:00Z","v":10106,"vw":18.180602},{"c":18.19,"h":18.22,"l":18.19,"n":13,"o":18.2,"t":"2026-10-21T17:40:00Z","v":3200,"vw":18.199611},{"c":18.179,"h":18.18,"l":18.16,"n":30,"o":18.17,"t":"2026-10-21T17:45:00Z","v":7150,"vw":18.167679},{"c":18.19,"h":18.225,"l":18.19,"n":23,"o":18.2,"t":"2026-10-21T17:50:00Z","v":4235,"vw":18.214344},{"c":18.21,"h":18.2164,"l":18.19,"n":18,"o":18.205,"t":"2026-10-21T17:55:00Z","v":2436,"vw":18.207479},{"c":18.19,"h":18.2,"l":18.17,"n":53,"o":18.19,"t":"2026-10-21T18:00:00Z","v":14460,"vw":18.189162},{"c":18.2247,"h":18.23,"l":18.185,"n":77,"o":18.19,"t":"2026-10-21T18:05:00Z","v":24130,"vw":18.211513},{"c":18.18,"h":18.2133,"l":18.17,"n":14,"o":18.2133,"t":"2026-10-21T18:10:00Z","v":3429,"vw":18.184652},{"c":18.1901,"h":18.2205,"l":18.18,"n":9,"o":18.19,"t":"2026-10-21T18:15:00Z","v":1420,"vw":18.19875},{"c":18.18,"h":18.215,"l":18.171,"n":31,"o":18.21,"t":"2026-10-21T18:20:00Z","v":3590,"vw":18.190561},{"c":18.22,"h":18.22,"l":18.18,"n":48,"o":18.19,"t":"2026-10-21T18:25:00Z","v":5163,"vw":18.199242},{"c":18.1807,"h":18.25,"l":18.1807,"n":33,"o":18.235,"t":"2026-10-21T18:30:00Z","v":2810,"vw":18.214547},{"c":18.195,"h":18.21,"l":18.18,"n":29,"o":18.21,"t":"2026-10-21T18:35:00Z","v":4112,"vw":18.185698},{"c":18.23,"h":18.24,"l":18.195,"n":13,"o":18.195,"t":"2026-10-21T18:40:00Z","v":1802,"vw":18.210105},{"c":18.14,"h":18.2853,"l":18.14,"n":46,"o":18.22,"t":"2026-10-21T18:45:00Z","v":4102,"vw":18.217092},{"c":18.2,"h":18.22,"l":18.0543,"n":110,"o":18.1358,"t":"2026-10-21T18:50:00Z","v":25248,"vw":18.127928},{"c":18.0599,"h":18.22,"l":18.01,"n":68,"o":18.2,"t":"2026-10-21T18:55:00Z","v":13255,"vw":18.074549},{"c":17.94,"h":18.05,"l":17.84,"n":246,"o":18,"t":"2026-10-21T19:00:00Z","v":33161,"vw":17.959102},{"c":17.985,"h":18.06,"l":17.93,"n":44,"o":17.93,"t":"2026-10-21T19:05:00Z","v":8224,"vw":17.996037},{"c":17.99,"h":17.9935,"l":17.89,"n":40,"o":17.97,"t":"2026-10-21T19:10:00Z","v":7742,"vw":17.939314},{"c":18.07,"h":18.1,"l":18.0022,"n":71,"o":18.01,"t":"2026-10-21T19:15:00Z","v":14134,"vw":18.07448},{"c":18.06,"h":18.1,"l":18.015,"n":54,"o":18.1,"t":"2026-10-21T19:20:00Z","v":8163,"vw":18.050479},{"c":18.19,"h":18.19,"l":18.07,"n":45,"o":18.09,"t":"2026-10-21T19:25:00Z","v":13480,"vw":18.108407},{"c":18.24,"h":18.29,"l":18.21,"n":62,"o":18.2699,"t":"2026-10-21T19:30:00Z","v":29305,"vw":18.258662},{"c":18.25,"h":18.25,"l":18.1905,"n":46,"o":18.1905,"t":"2026-10-21T19:35:00Z","v":3798,"vw":18.2351},{"c":18.27,"h":18.27,"l":18.17,"n":100,"o":18.22,"t":"2026-10-21T19:40:00Z","v":23600,"vw":18.205458},{"c":18.38,"h":18.39,"l":18.275,"n":286,"o":18.28,"t":"2026-10-21T19:45:00Z","v":183532,"vw":18.350198},{"c":18.33,"h":18.39,"l":18.24,"n":182,"o":18.37,"t":"2026-10-21T19:50:00Z","v":17845,"vw":18.3165},{"c":18.34,"h":18.36,"l":18.3,"n":194,"o":18.359,"t":"2026-10-21T19:55:00Z","v":61703,"vw":18.335355},{"c":18.3742,"h":18.3742,"l":18.25,"n":27,"o":18.3,"t":"2026-10-21T20:00:00Z","v":3623,"vw":18.307773},{"c":18.4558,"h":18.4558,"l":18.34,"n":32,"o":18.37,"t":"2026-10-21T20:05:00Z","v":3951,"vw":18.394313},{"c":18.2423,"h":18.44,"l":18.2423,"n":74,"o":18.4075,"t":"2026-10-21T20:10:00Z","v":15693,"vw":18.30308},{"c":18.28,"h":18.28,"l":18.2239,"n":15,"o":18.25,"t":"2026-10-21T20:15:00Z","v":14388,"vw":18.231964},{"c":18.32,"h":18.36,"l":18.2832,"n":25,"o":18.2832,"t":"2026-10-21T20:20:00Z","v":24218,"vw":18.325107},{"c":18.34,"h":18.4,"l":18.34,"n":10,"o":18.4,"t":"2026-10-21T20:25:00Z","v":1413,"vw":18.384776},{"c":18.26,"h":18.35,"l":18.26,"n":19,"o":18.35,"t":"2026-10-21T20:30:00Z","v":5719,"vw":18.318959},{"c":18.32,"h":18.38,"l":18.2868,"n":22,"o":18.33,"t":"2026-10-21T20:35:00Z","v":8554,"vw":18.309432},{"c":18.4541,"h":18.4541,"l":18.38,"n":5,"o":18.38,"t":"2026-10-21T20:40:00Z","v":1686,"vw":18.384631},{"c":18.51,"h":18.54,"l":18.4509,"n":17,"o":18.47,"t":"2026-10-21T20:45:00Z","v":3562,"vw":18.49153},{"c":18.37,"h":18.46,"l":18.37,"n":18,"o":18.46,"t":"2026-10-21T20:50:00Z","v":4489,"vw":18.438431},{"c":18.36,"h":18.4,"l":18.36,"n":7,"o":18.37,"t":"2026-10-21T20:55:00Z","v":939,"vw":18.375406},{"c":18.29,"h":18.37,"l":18.29,"n":17,"o":18.37,"t":"2026-10-21T21:00:00Z","v":1763,"vw":18.332592},{"c":18.23,"h":18.23,"l":18.22,"n":7,"o":18.23,"t":"2026-10-21T21:05:00Z","v":422,"vw":18.22616},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-21T21:10:00Z","v":130,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-21T21:15:00Z","v":248,"vw":18.25},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-21T21:25:00Z","v":300,"vw":18.27},{"c":18.23,"h":18.27,"l":18.23,"n":6,"o":18.27,"t":"2026-10-21T21:35:00Z","v":1768,"vw":18.238235},{"c":18.2,"h":18.23,"l":18.2,"n":5,"o":18.23,"t":"2026-10-21T21:40:00Z","v":856,"vw":18.221765},{"c":18.18,"h":18.2,"l":18.18,"n":10,"o":18.2,"t":"2026-10-21T21:45:00Z","v":821,"vw":18.182899},{"c":18.13,"h":18.14,"l":18.12,"n":8,"o":18.14,"t":"2026-10-21T21:50:00Z","v":1200,"vw":18.133},{"c":18.15,"h":18.15,"l":18.05,"n":8,"o":18.05,"t":"2026-10-21T21:55:00Z","v":1335,"vw":18.095809},{"c":17.98,"h":18.0897,"l":17.91,"n":28,"o":18.0897,"t":"2026-10-21T22:00:00Z","v":8625,"vw":18.02184},{"c":17.96,"h":17.96,"l":17.91,"n":4,"o":17.91,"t":"2026-10-21T22:05:00Z","v":2362,"vw":17.95494},{"c":17.95,"h":17.9786,"l":17.91,"n":5,"o":17.9786,"t":"2026-10-21T22:10:00Z","v":1846,"vw":17.922049},{"c":17.75,"h":17.9,"l":17.75,"n":50,"o":17.9,"t":"2026-10-21T22:15:00Z","v":61372,"vw":17.859172},{"c":17.69,"h":17.85,"l":17.6724,"n":32,"o":17.8,"t":"2026-10-21T22:20:00Z","v":5603,"vw":17.747178},{"c":17.74,"h":17.76,"l":17.66,"n":24,"o":17.74,"t":"2026-10-21T22:25:00Z","v":4316,"vw":17.715114},{"c":17.8,"h":17.8,"l":17.77,"n":5,"o":17.77,"t":"2026-10-21T22:30:00Z","v":1216,"vw":17.786364},{"c":17.74,"h":17.82,"l":17.7,"n":111,"o":17.82,"t":"2026-10-21T22:35:00Z","v":52606,"vw":17.722145},{"c":17.71,"h":17.77,"l":17.69,"n":35,"o":17.77,"t":"2026-10-21T22:40:00Z","v":2259,"vw":17.741619},{"c":17.7545,"h":17.7545,"l":17.69,"n":7,"o":17.73,"t":"2026-10-21T22:45:00Z","v":660,"vw":17.711048},{"c":17.76,"h":17.76,"l":17.701,"n":22,"o":17.76,"t":"2026-10-21T22:50:00Z","v":2552,"vw":17.725823},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-21T22:55:00Z","v":100,"vw":17.75},{"c":17.67,"h":17.73,"l":17.67,"n":16,"o":17.73,"t":"2026-10-21T23:00:00Z","v":1643,"vw":17.70057},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-21T23:05:00Z","v":1241,"vw":17.64},{"c":17.65,"h":17.69,"l":17.64,"n":4,"o":17.69,"t":"2026-10-21T23:10:00Z","v":1829,"vw":17.652223},{"c":17.64,"h":17.68,"l":17.64,"n":11,"o":17.68,"t":"2026-10-21T23:15:00Z","v":1276,"vw":17.671333},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-21T23:20:00Z","v":300,"vw":17.63},{"c":17.55,"h":17.6423,"l":17.52,"n":268,"o":17.6423,"t":"2026-10-21T23:25:00Z","v":66204,"vw":17.542014},{"c":17.6,"h":17.6,"l":17.53,"n":22,"o":17.5455,"t":"2026-10-21T23:30:00Z","v":4061,"vw":17.564369},{"c":17.59,"h":17.5924,"l":17.54,"n":5,"o":17.5909,"t":"2026-10-21T23:35:00Z","v":889,"vw":17.582654},{"c":17.53,"h":17.56,"l":17.53,"n":6,"o":17.55,"t":"2026-10-21T23:40:00Z","v":995,"vw":17.540091},{"c":17.5,"h":17.56,"l":17.5,"n":76,"o":17.56,"t":"2026-10-21T23:45:00Z","v":19389,"vw":17.506745},{"c":17.5,"h":17.5,"l":17.47,"n":21,"o":17.5,"t":"2026-10-21T23:50:00Z","v":8362,"vw":17.487749},{"c":17.5,"h":17.5,"l":17.4831,"n":19,"o":17.4903,"t":"2026-10-21T23:55:00Z","v":3297,"vw":17.494936},{"c":16.5,"h":17.03,"l":16.3,"n":1094,"o":17,"t":"2026-10-22T08:00:00Z","v":162597,"vw":16.716048},{"c":16.35,"h":16.7,"l":16.35,"n":208,"o":16.55,"t":"2026-10-22T08:05:00Z","v":32299,"vw":16.465391},{"c":16.46,"h":16.46,"l":16.31,"n":62,"o":16.34,"t":"2026-10-22T08:10:00Z","v":11084,"vw":16.365951},{"c":16.47,"h":16.51,"l":16.45,"n":42,"o":16.5,"t":"2026-10-22T08:15:00Z","v":5065,"vw":16.479431},{"c":16.49,"h":16.55,"l":16.49,"n":20,"o":16.49,"t":"2026-10-22T08:20:00Z","v":1659,"vw":16.515753},{"c":16.52,"h":16.53,"l":16.47,"n":13,"o":16.47,"t":"2026-10-22T08:25:00Z","v":2743,"vw":16.488211},{"c":16.49,"h":16.55,"l":16.49,"n":25,"o":16.52,"t":"2026-10-22T08:30:00Z","v":9065,"vw":16.52282},{"c":16.5003,"h":16.51,"l":16.47,"n":50,"o":16.47,"t":"2026-10-22T08:35:00Z","v":5352,"vw":16.499112},{"c":16.61,"h":16.63,"l":16.53,"n":26,"o":16.53,"t":"2026-10-22T08:40:00Z","v":2427,"vw":16.60009},{"c":16.64,"h":16.64,"l":16.61,"n":25,"o":16.63,"t":"2026-10-22T08:45:00Z","v":13691,"vw":16.631185},{"c":16.42,"h":16.62,"l":16.4,"n":105,"o":16.62,"t":"2026-10-22T08:50:00Z","v":24748,"vw":16.489954},{"c":16.46,"h":16.46,"l":16.3786,"n":55,"o":16.46,"t":"2026-10-22T08:55:00Z","v":8963,"vw":16.439563},{"c":16.41,"h":16.41,"l":16.38,"n":8,"o":16.39,"t":"2026-10-22T09:00:00Z","v":1690,"vw":16.393034},{"c":16.4519,"h":16.46,"l":16.44,"n":27,"o":16.44,"t":"2026-10-22T09:05:00Z","v":8862,"vw":16.450229},{"c":16.49,"h":16.5,"l":16.4059,"n":21,"o":16.4059,"t":"2026-10-22T09:10:00Z","v":8090,"vw":16.471227},{"c":16.45,"h":16.51,"l":16.45,"n":10,"o":16.51,"t":"2026-10-22T09:15:00Z","v":943,"vw":16.473917},{"c":16.45,"h":16.45,"l":16.42,"n":14,"o":16.45,"t":"2026-10-22T09:20:00Z","v":4103,"vw":16.427597},{"c":16.38,"h":16.4,"l":16.38,"n":14,"o":16.4,"t":"2026-10-22T09:25:00Z","v":1651,"vw":16.387333},{"c":16.47,"h":16.49,"l":16.44,"n":13,"o":16.45,"t":"2026-10-22T09:30:00Z","v":3347,"vw":16.457912},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-10-22T09:35:00Z","v":163,"vw":16.45},{"c":16.36,"h":16.4,"l":16.36,"n":20,"o":16.4,"t":"2026-10-22T09:40:00Z","v":1747,"vw":16.373319},{"c":16.4,"h":16.4,"l":16.35,"n":8,"o":16.36,"t":"2026-10-22T09:45:00Z","v":12116,"vw":16.350678},{"c":16.42,"h":16.42,"l":16.42,"n":2,"o":16.42,"t":"2026-10-22T09:50:00Z","v":1355,"vw":16.42},{"c":16.46,"h":16.46,"l":16.41,"n":10,"o":16.41,"t":"2026-10-22T09:55:00Z","v":499,"vw":16.4375},{"c":16.46,"h":16.46,"l":16.44,"n":20,"o":16.44,"t":"2026-10-22T10:00:00Z","v":1260,"vw":16.45456},{"c":16.49,"h":16.505,"l":16.45,"n":61,"o":16.5,"t":"2026-10-22T10:05:00Z","v":15349,"vw":16.48869},{"c":16.46,"h":16.49,"l":16.44,"n":19,"o":16.49,"t":"2026-10-22T10:10:00Z","v":4484,"vw":16.469114},{"c":16.45,"h":16.47,"l":16.45,"n":34,"o":16.45,"t":"2026-10-22T10:15:00Z","v":7336,"vw":16.453827},{"c":16.48,"h":16.52,"l":16.42,"n":44,"o":16.43,"t":"2026-10-22T10:20:00Z","v":5469,"vw":16.467951},{"c":16.57,"h":16.57,"l":16.55,"n":2,"o":16.55,"t":"2026-10-22T10:25:00Z","v":350,"vw":16.564286},{"c":16.65,"h":16.68,"l":16.6,"n":23,"o":16.61,"t":"2026-10-22T10:30:00Z","v":1780,"vw":16.640061},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-22T10:35:00Z","v":100,"vw":16.69},{"c":16.65,"h":16.66,"l":16.65,"n":8,"o":16.66,"t":"2026-10-22T10:40:00Z","v":490,"vw":16.6575},{"c":16.6689,"h":16.67,"l":16.64,"n":16,"o":16.67,"t":"2026-10-22T10:45:00Z","v":1541,"vw":16.658635},{"c":16.62,"h":16.65,"l":16.62,"n":14,"o":16.65,"t":"2026-10-22T10:50:00Z","v":1489,"vw":16.640343},{"c":16.63,"h":16.64,"l":16.63,"n":7,"o":16.64,"t":"2026-10-22T10:55:00Z","v":734,"vw":16.636974},{"c":16.65,"h":16.75,"l":16.645,"n":186,"o":16.66,"t":"2026-10-22T11:00:00Z","v":17638,"vw":16.6845},{"c":16.66,"h":16.69,"l":16.66,"n":23,"o":16.67,"t":"2026-10-22T11:05:00Z","v":5976,"vw":16.665824},{"c":16.6,"h":16.6879,"l":16.6,"n":39,"o":16.6879,"t":"2026-10-22T11:10:00Z","v":3579,"vw":16.647346},{"c":16.65,"h":16.65,"l":16.58,"n":21,"o":16.58,"t":"2026-10-22T11:15:00Z","v":2373,"vw":16.601345},{"c":16.65,"h":16.68,"l":16.61,"n":38,"o":16.68,"t":"2026-10-22T11:20:00Z","v":3366,"vw":16.657002},{"c":16.62,"h":16.62,"l":16.62,"n":5,"o":16.62,"t":"2026-10-22T11:25:00Z","v":591,"vw":16.62},{"c":16.7,"h":16.73,"l":16.66,"n":18,"o":16.66,"t":"2026-10-22T11:30:00Z","v":2221,"vw":16.707927},{"c":16.75,"h":16.75,"l":16.74,"n":8,"o":16.74,"t":"2026-10-22T11:35:00Z","v":1527,"vw":16.747018},{"c":16.76,"h":16.77,"l":16.75,"n":22,"o":16.77,"t":"2026-10-22T11:40:00Z","v":2324,"vw":16.758984},{"c":16.7,"h":16.73,"l":16.7,"n":5,"o":16.7199,"t":"2026-10-22T11:45:00Z","v":1340,"vw":16.718385},{"c":16.72,"h":16.74,"l":16.72,"n":4,"o":16.74,"t":"2026-10-22T11:50:00Z","v":408,"vw":16.725},{"c":16.7,"h":16.7,"l":16.7,"n":6,"o":16.7,"t":"2026-10-22T11:55:00Z","v":602,"vw":16.7},{"c":16.65,"h":16.7,"l":16.65,"n":11,"o":16.7,"t":"2026-10-22T12:00:00Z","v":4568,"vw":16.693033},{"c":16.67,"h":16.7207,"l":16.67,"n":20,"o":16.7207,"t":"2026-10-22T12:05:00Z","v":3613,"vw":16.684758},{"c":16.7,"h":16.74,"l":16.7,"n":10,"o":16.74,"t":"2026-10-22T12:10:00Z","v":625,"vw":16.720945},{"c":16.65,"h":16.66,"l":16.65,"n":10,"o":16.66,"t":"2026-10-22T12:15:00Z","v":766,"vw":16.65161},{"c":16.6,"h":16.67,"l":16.58,"n":39,"o":16.65,"t":"2026-10-22T12:20:00Z","v":4506,"vw":16.630609},{"c":16.6577,"h":16.6577,"l":16.5,"n":41,"o":16.58,"t":"2026-10-22T12:25:00Z","v":7865,"vw":16.590983},{"c":16.64,"h":16.64,"l":16.6,"n":20,"o":16.6,"t":"2026-10-22T12:30:00Z","v":3919,"vw":16.611068},{"c":16.5891,"h":16.65,"l":16.5891,"n":4,"o":16.65,"t":"2026-10-22T12:35:00Z","v":213,"vw":16.621},{"c":16.5423,"h":16.55,"l":16.5188,"n":29,"o":16.54,"t":"2026-10-22T12:40:00Z","v":7749,"vw":16.540087},{"c":16.48,"h":16.52,"l":16.48,"n":117,"o":16.52,"t":"2026-10-22T12:45:00Z","v":61282,"vw":16.49714},{"c":16.45,"h":16.52,"l":16.4,"n":68,"o":16.47,"t":"2026-10-22T12:50:00Z","v":16463,"vw":16.450545},{"c":16.4717,"h":16.48,"l":16.4093,"n":22,"o":16.4093,"t":"2026-10-22T12:55:00Z","v":10968,"vw":16.465793},{"c":16.5,"h":16.5,"l":16.42,"n":48,"o":16.45,"t":"2026-10-22T13:00:00Z","v":29128,"vw":16.490926},{"c":16.4311,"h":16.47,"l":16.4,"n":47,"o":16.47,"t":"2026-10-22T13:05:00Z","v":5208,"vw":16.435485},{"c":16.27,"h":16.4312,"l":16.26,"n":150,"o":16.4312,"t":"2026-10-22T13:10:00Z","v":34740,"vw":16.334164},{"c":16.3911,"h":16.4,"l":16.25,"n":67,"o":16.26,"t":"2026-10-22T13:15:00Z","v":13100,"vw":16.312104},{"c":16.39,"h":16.42,"l":16.38,"n":46,"o":16.4,"t":"2026-10-22T13:20:00Z","v":10274,"vw":16.398937},{"c":16.38,"h":16.56,"l":16.3446,"n":83,"o":16.45,"t":"2026-10-22T13:25:00Z","v":10285,"vw":16.413876},{"c":16.41,"h":16.43,"l":16.07,"n":571,"o":16.36,"t":"2026-10-22T13:30:00Z","v":245814,"vw":16.244453},{"c":16.495,"h":16.6,"l":16.29,"n":503,"o":16.43,"t":"2026-10-22T13:35:00Z","v":135949,"vw":16.489025},{"c":16.3985,"h":16.47,"l":16.269,"n":348,"o":16.47,"t":"2026-10-22T13:40:00Z","v":86724,"vw":16.338794},{"c":16.44,"h":16.44,"l":16.23,"n":482,"o":16.38,"t":"2026-10-22T13:45:00Z","v":134722,"vw":16.306286},{"c":16.47,"h":16.47,"l":16.235,"n":214,"o":16.412,"t":"2026-10-22T13:50:00Z","v":49926,"vw":16.331622},{"c":16.55,"h":16.55,"l":16.45,"n":67,"o":16.45,"t":"2026-10-22T13:55:00Z","v":26592,"vw":16.533576}],"history":[{"c":28.6887,"h":30.17,"l":26.66,"n":732,"o":26.82,"t":"2025-02-13T05:00:00Z","v":49628,"vw":29.423066},{"c":27.42,"h":31.12,"l":25.59,"n":4065,"o":29.15,"t":"2025-02-14T05:00:00Z","v":481102,"vw":27.650406},{"c":36.1,"h":36.23,"l":29.34,"n":5692,"o":29.94,"t":"2025-02-18T05:00:00Z","v":509983,"vw":32.87289},{"c":31.51,"h":33.059,"l":30.87,"n":5083,"o":32.18,"t":"2025-02-19T05:00:00Z","v":503235,"vw":31.9116},{"c":32.35,"h":32.5199,"l":28.4512,"n":2749,"o":31.13,"t":"2025-02-20T05:00:00Z","v":330427,"vw":29.913},{"c":29.24,"h":32.8695,"l":29.22,"n":2590,"o":32.21,"t":"2025-02-21T05:00:00Z","v":322442,"vw":30.521433},{"c":27.86,"h":29.0899,"l":26.4001,"n":1766,"o":28.81,"t":"2025-02-24T05:00:00Z","v":303643,"vw":28.179089},{"c":25,"h":27.84,"l":24.53,"n":1566,"o":27.76,"t":"2025-02-25T05:00:00Z","v":247068,"vw":25.68296},{"c":26.06,"h":26.7499,"l":25.65,"n":996,"o":25.68,"t":"2025-02-26T05:00:00Z","v":175328,"vw":26.2497},{"c":25.12,"h":28.02,"l":25.09,"n":1202,"o":26.46,"t":"2025-02-27T05:00:00Z","v":221424,"vw":26.906066},{"c":26.63,"h":27.99,"l":24.1491,"n":1350,"o":24.92,"t":"2025-02-28T05:00:00Z","v":401539,"vw":26.824167},{"c":24.28,"h":29.33,"l":23.8,"n":3568,"o":29.23,"t":"2025-03-03T05:00:00Z","v":489654,"vw":27.431932},{"c":21.31,"h":23.85,"l":20.0962,"n":3791,"o":23.78,"t":"2025-03-04T05:00:00Z","v":502148,"vw":21.361161},{"c":20.21,"h":21.22,"l":18.965,"n":2078,"o":21.22,"t":"2025-03-05T05:00:00Z","v":309210,"vw":19.832421},{"c":20.11,"h":20.76,"l":18.64,"n":1779,"o":18.935,"t":"2025-03-06T05:00:00Z","v":265689,"vw":19.995945},{"c":19.84,"h":20.76,"l":18.83,"n":1171,"o":19.17,"t":"2025-03-07T05:00:00Z","v":186824,"vw":19.631816},{"c":18.53,"h":19.49,"l":17.91,"n":1662,"o":19.04,"t":"2025-03-10T04:00:00Z","v":203965,"vw":18.726097},{"c":18.22,"h":18.69,"l":17.28,"n":1727,"o":18.39,"t":"2025-03-11T04:00:00Z","v":377895,"vw":17.665807},{"c":19.85,"h":20.68,"l":18.98,"n":3591,"o":20,"t":"2025-03-12T04:00:00Z","v":381953,"vw":19.935361},{"c":25.6,"h":27.169,"l":24.6,"n":8902,"o":25.25,"t":"2025-03-13T04:00:00Z","v":947873,"vw":26.010357},{"c":26.33,"h":27.06,"l":25.22,"n":2507,"o":25.76,"t":"2025-03-14T04:00:00Z","v":240612,"vw":26.190183},{"c":29.95,"h":30.93,"l":27.11,"n":5472,"o":27.23,"t":"2025-03-17T04:00:00Z","v":605857,"vw":30.000683},{"c":30.51,"h":31.58,"l":29.38,"n":4677,"o":29.74,"t":"2025-03-18T04:00:00Z","v":629045,"vw":30.655118},{"c":26.2,"h":28.78,"l":26.08,"n":4130,"o":28.0677,"t":"2025-03-19T04:00:00Z","v":453314,"vw":26.876117},{"c":25.79,"h":26.58,"l":25.42,"n":1896,"o":25.46,"t":"2025-03-20T04:00:00Z","v":253187,"vw":25.978573},{"c":26.47,"h":27.45,"l":24.82,"n":2164,"o":24.95,"t":"2025-03-21T04:00:00Z","v":325359,"vw":26.197399},{"c":26.36,"h":28.06,"l":26.2156,"n":1846,"o":27.48,"t":"2025-03-24T04:00:00Z","v":278827,"vw":26.76629},{"c":26.35,"h":27.49,"l":26.2,"n":1763,"o":26.32,"t":"2025-03-25T04:00:00Z","v":267677,"vw":26.713588},{"c":24.67,"h":26.74,"l":24.32,"n":1319,"o":26.5,"t":"2025-03-26T04:00:00Z","v":181260,"vw":25.183033},{"c":25.06,"h":25.34,"l":23.4764,"n":1666,"o":24.34,"t":"2025-03-27T04:00:00Z","v":379593,"vw":24.633393},{"c":23.16,"h":24.91,"l":22.82,"n":2075,"o":24.37,"t":"2025-03-28T04:00:00Z","v":229820,"vw":23.533497},{"c":23.14,"h":23.16,"l":21.17,"n":1504,"o":22.35,"t":"2025-03-31T04:00:00Z","v":157670,"vw":22.330658},{"c":21.74,"h":22.85,"l":20.961,"n":1556,"o":22.85,"t":"2025-04-01T04:00:00Z","v":179537,"vw":21.729027},{"c":21.59,"h":22.36,"l":21.09,"n":1800,"o":21.39,"t":"2025-04-02T04:00:00Z","v":234506,"vw":21.66923},{"c":22.5,"h":25.34,"l":19.45,"n":9538,"o":20.5,"t":"2025-04-03T04:00:00Z","v":1083268,"vw":22.541298},{"c":17.34,"h":21.94,"l":17.08,"n":7592,"o":21.02,"t":"2025-04-04T04:00:00Z","v":1048667,"vw":18.689913},{"c":16.73,"h":18.65,"l":15.0254,"n":5287,"o":15.99,"t":"2025-04-07T04:00:00Z","v":632611,"vw":16.45416},{"c":14.41,"h":18.1947,"l":13.56,"n":4419,"o":17.56,"t":"2025-04-08T04:00:00Z","v":551208,"vw":16.333099},{"c":19.63,"h":19.97,"l":14.13,"n":6060,"o":14.19,"t":"2025-04-09T04:00:00Z","v":966369,"vw":16.977659},{"c":16.61,"h":18.3,"l":15.34,"n":1823,"o":18.11,"t":"2025-04-10T04:00:00Z","v":267717,"vw":16.799537},{"c":16.35,"h":16.48,"l":13.86,"n":3520,"o":15.6,"t":"2025-04-11T04:00:00Z","v":415873,"vw":15.040243},{"c":17.34,"h":18.57,"l":16.82,"n":2501,"o":17.8,"t":"2025-04-14T04:00:00Z","v":352138,"vw":17.533558},{"c":16.55,"h":17.55,"l":16.5,"n":1259,"o":17.16,"t":"2025-04-15T04:00:00Z","v":188836,"vw":16.926788},{"c":15.5,"h":15.8423,"l":14.73,"n":1167,"o":15.7,"t":"2025-04-16T04:00:00Z","v":126537,"vw":15.406358},{"c":14.97,"h":15.21,"l":14.47,"n":1205,"o":14.94,"t":"2025-04-17T04:00:00Z","v":121532,"vw":14.82687},{"c":14.88,"h":15.06,"l":13.9587,"n":1146,"o":15.06,"t":"2025-04-21T04:00:00Z","v":162391,"vw":14.550691},{"c":15.89,"h":16.25,"l":15.3,"n":1127,"o":15.49,"t":"2025-04-22T04:00:00Z","v":236887,"vw":15.822362},{"c":17.64,"h":18.39,"l":17.29,"n":2330,"o":17.97,"t":"2025-04-23T04:00:00Z","v":304066,"vw":17.825071},{"c":19.2,"h":19.33,"l":18.24,"n":3273,"o":18.41,"t":"2025-04-24T04:00:00Z","v":423353,"vw":18.87211},{"c":16.62,"h":16.89,"l":15.42,"n":5766,"o":16.09,"t":"2025-04-25T04:00:00Z","v":830724,"vw":16.302068},{"c":17.34,"h":18.296,"l":16.67,"n":3157,"o":16.67,"t":"2025-04-28T04:00:00Z","v":478663,"vw":17.38923},{"c":17.05,"h":17.91,"l":16.99,"n":1446,"o":17.07,"t":"2025-04-29T04:00:00Z","v":189426,"vw":17.544381},{"c":16.67,"h":16.8,"l":15.78,"n":1329,"o":15.97,"t":"2025-04-30T04:00:00Z","v":182221,"vw":16.151032},{"c":16.51,"h":17.54,"l":16.4,"n":1595,"o":16.85,"t":"2025-05-01T04:00:00Z","v":204804,"vw":16.960064},{"c":17.47,"h":17.7662,"l":16.87,"n":1654,"o":16.955,"t":"2025-05-02T04:00:00Z","v":339600,"vw":17.44275},{"c":16.88,"h":17.4,"l":16.86,"n":695,"o":17.09,"t":"2025-05-05T04:00:00Z","v":102479,"vw":17.133224},{"c":16.34,"h":16.62,"l":16.0807,"n":941,"o":16.38,"t":"2025-05-06T04:00:00Z","v":144997,"vw":16.366713},{"c":16.98,"h":17.03,"l":16.2,"n":868,"o":16.4,"t":"2025-05-07T04:00:00Z","v":103488,"vw":16.535098},{"c":18.17,"h":18.48,"l":17.54,"n":1851,"o":18.19,"t":"2025-05-08T04:00:00Z","v":292504,"vw":18.075216},{"c":18.79,"h":18.88,"l":17.8404,"n":1267,"o":18.56,"t":"2025-05-09T04:00:00Z","v":209955,"vw":18.259374},{"c":20.09,"h":20.999,"l":19.64,"n":2152,"o":20.19,"t":"2025-05-12T04:00:00Z","v":291710,"vw":20.145088},{"c":20.78,"h":21.4,"l":20.41,"n":1596,"o":20.41,"t":"2025-05-13T04:00:00Z","v":149081,"vw":20.971057},{"c":18.97,"h":20.6,"l":18.81,"n":2639,"o":20.52,"t":"2025-05-14T04:00:00Z","v":266218,"vw":19.460878},{"c":18.92,"h":19.1,"l":18.28,"n":1117,"o":18.29,"t":"2025-05-15T04:00:00Z","v":155339,"vw":18.665277},{"c":19.17,"h":19.3,"l":18.6,"n":1129,"o":18.91,"t":"2025-05-16T04:00:00Z","v":138477,"vw":19.036332},{"c":18.69,"h":18.895,"l":18.04,"n":878,"o":18.27,"t":"2025-05-19T04:00:00Z","v":82012,"vw":18.587198},{"c":18.49,"h":18.67,"l":18.18,"n":875,"o":18.53,"t":"2025-05-20T04:00:00Z","v":80814,"vw":18.468852},{"c":17.46,"h":19.0567,"l":17.3,"n":1356,"o":18.26,"t":"2025-05-21T04:00:00Z","v":185292,"vw":18.233037},{"c":17.22,"h":17.76,"l":17.13,"n":900,"o":17.54,"t":"2025-05-22T04:00:00Z","v":106500,"vw":17.475984},{"c":16.37,"h":16.69,"l":16.18,"n":1750,"o":16.53,"t":"2025-05-23T04:00:00Z","v":190639,"vw":16.389738},{"c":17.16,"h":17.3,"l":16.58,"n":1246,"o":16.98,"t":"2025-05-27T04:00:00Z","v":197499,"vw":16.96204},{"c":16.87,"h":17.2678,"l":16.81,"n":742,"o":17.13,"t":"2025-05-28T04:00:00Z","v":101631,"vw":17.043374},{"c":16.6,"h":17.05,"l":16.42,"n":1292,"o":17.05,"t":"2025-05-29T04:00:00Z","v":145905,"vw":16.722772},{"c":15.46,"h":16.61,"l":15.1,"n":2464,"o":16.61,"t":"2025-05-30T04:00:00Z","v":295251,"vw":15.713709},{"c":15.77,"h":15.8986,"l":15.2,"n":1296,"o":15.4,"t":"2025-06-02T04:00:00Z","v":157439,"vw":15.561823},{"c":16.65,"h":16.8,"l":15.27,"n":1547,"o":15.83,"t":"2025-06-03T04:00:00Z","v":241228,"vw":16.017282},{"c":16.61,"h":16.95,"l":16.24,"n":1342,"o":16.73,"t":"2025-06-04T04:00:00Z","v":249965,"vw":16.650708},{"c":16.13,"h":17.0368,"l":15.94,"n":1470,"o":16.6616,"t":"2025-06-05T04:00:00Z","v":210769,"vw":16.549852},{"c":16.23,"h":16.81,"l":16.2,"n":876,"o":16.46,"t":"2025-06-06T04:00:00Z","v":210136,"vw":16.57244},{"c":16.91,"h":17.68,"l":16.54,"n":2138,"o":16.54,"t":"2025-06-09T04:00:00Z","v":245700,"vw":17.209585},{"c":19.62,"h":20.14,"l":16.61,"n":4995,"o":16.98,"t":"2025-06-10T04:00:00Z","v":685907,"vw":18.89066},{"c":17.13,"h":19.08,"l":16.59,"n":9700,"o":19.08,"t":"2025-06-11T04:00:00Z","v":1598184,"vw":17.478256},{"c":17.17,"h":17.56,"l":16.675,"n":2582,"o":16.74,"t":"2025-06-12T04:00:00Z","v":396518,"vw":17.103887},{"c":16.18,"h":16.9,"l":16.11,"n":1912,"o":16.54,"t":"2025-06-13T04:00:00Z","v":341999,"vw":16.573414},{"c":17.07,"h":17.4157,"l":16.45,"n":2955,"o":16.64,"t":"2025-06-16T04:00:00Z","v":643779,"vw":17.170328},{"c":17.2,"h":18.31,"l":17.17,"n":2085,"o":17.17,"t":"2025-06-17T04:00:00Z","v":385032,"vw":17.518967},{"c":18.34,"h":18.53,"l":17,"n":2532,"o":17.12,"t":"2025-06-18T04:00:00Z","v":473937,"vw":18.017368},{"c":17.62,"h":18.94,"l":17.31,"n":2180,"o":18.71,"t":"2025-06-20T04:00:00Z","v":309959,"vw":17.992894},{"c":17.77,"h":18.46,"l":17.05,"n":1930,"o":17.62,"t":"2025-06-23T04:00:00Z","v":319370,"vw":17.868589},{"c":20.07,"h":20.31,"l":18.08,"n":3248,"o":18.08,"t":"2025-06-24T04:00:00Z","v":476269,"vw":19.508557},{"c":19.46,"h":20.43,"l":19.375,"n":2204,"o":20.15,"t":"2025-06-25T04:00:00Z","v":323444,"vw":19.93409},{"c":19.99,"h":20.09,"l":19.48,"n":1665,"o":19.83,"t":"2025-06-26T04:00:00Z","v":189414,"vw":19.8131},{"c":20.34,"h":21.55,"l":19.8343,"n":2940,"o":20.33,"t":"2025-06-27T04:00:00Z","v":466194,"vw":20.847785},{"c":19.77,"h":20.82,"l":19.5417,"n":1763,"o":20.82,"t":"2025-06-30T04:00:00Z","v":227403,"vw":19.797828},{"c":20.55,"h":21.12,"l":19.601,"n":1856,"o":19.78,"t":"2025-07-01T04:00:00Z","v":284273,"vw":20.375033},{"c":18.78,"h":20.36,"l":18.19,"n":5809,"o":20.01,"t":"2025-07-02T04:00:00Z","v":910631,"vw":18.922481},{"c":19.8,"h":20.06,"l":19.02,"n":2164,"o":19.21,"t":"2025-07-03T04:00:00Z","v":316785,"vw":19.602232},{"c":18.98,"h":19.66,"l":18.75,"n":1851,"o":19.41,"t":"2025-07-07T04:00:00Z","v":301637,"vw":19.143112},{"c":21.73,"h":22.04,"l":19.265,"n":4301,"o":19.27,"t":"2025-07-08T04:00:00Z","v":542421,"vw":21.057244},{"c":21.35,"h":21.58,"l":20.8575,"n":2726,"o":21.14,"t":"2025-07-09T04:00:00Z","v":294998,"vw":21.209698},{"c":22.11,"h":22.5,"l":21.55,"n":2571,"o":21.93,"t":"2025-07-10T04:00:00Z","v":301471,"vw":21.97746},{"c":21.39,"h":21.775,"l":20.92,"n":1425,"o":21.62,"t":"2025-07-11T04:00:00Z","v":179295,"vw":21.235541},{"c":21.15,"h":21.29,"l":20.397,"n":1254,"o":21.04,"t":"2025-07-14T04:00:00Z","v":182380,"vw":20.759186},{"c":20.47,"h":21.9993,"l":20.45,"n":1499,"o":21.66,"t":"2025-07-15T04:00:00Z","v":219994,"vw":21.379025},{"c":20,"h":20.73,"l":19.25,"n":2117,"o":20.58,"t":"2025-07-16T04:00:00Z","v":264743,"vw":19.810195},{"c":20.2033,"h":20.626,"l":19.88,"n":1325,"o":19.94,"t":"2025-07-17T04:00:00Z","v":177182,"vw":20.247832},{"c":20.75,"h":21.54,"l":20.4,"n":2364,"o":21,"t":"2025-07-18T04:00:00Z","v":333877,"vw":20.899918},{"c":21.0015,"h":22.02,"l":20.88,"n":1834,"o":21.42,"t":"2025-07-21T04:00:00Z","v":216478,"vw":21.268214},{"c":21.0456,"h":21.45,"l":20.7321,"n":1366,"o":21.2,"t":"2025-07-22T04:00:00Z","v":162061,"vw":21.14565},{"c":21.3806,"h":21.6,"l":20.4,"n":1506,"o":21,"t":"2025-07-23T04:00:00Z","v":200351,"vw":21.151754},{"c":19.865,"h":21.53,"l":19.81,"n":4770,"o":21.38,"t":"2025-07-24T04:00:00Z","v":676936,"vw":20.196874},{"c":16.47,"h":17.05,"l":15.9,"n":17502,"o":16.43,"t":"2025-07-25T04:00:00Z","v":2697209,"vw":16.237104},{"c":16.4,"h":17.36,"l":16.3501,"n":7954,"o":16.61,"t":"2025-07-28T04:00:00Z","v":1136853,"vw":16.795287},{"c":15.96,"h":16.674,"l":15.8512,"n":4620,"o":16.43,"t":"2025-07-29T04:00:00Z","v":702860,"vw":16.094736},{"c":15.87,"h":16.28,"l":15.48,"n":2841,"o":16.01,"t":"2025-07-30T04:00:00Z","v":395303,"vw":15.797249},{"c":15.06,"h":15.67,"l":14.83,"n":5331,"o":15.6,"t":"2025-07-31T04:00:00Z","v":733263,"vw":15.137811},{"c":14.23,"h":14.57,"l":13.74,"n":5790,"o":14.53,"t":"2025-08-01T04:00:00Z","v":874396,"vw":14.101498},{"c":14.53,"h":14.68,"l":14.32,"n":3855,"o":14.54,"t":"2025-08-04T04:00:00Z","v":887933,"vw":14.515364},{"c":15.58,"h":16.05,"l":14.82,"n":6767,"o":14.82,"t":"2025-08-05T04:00:00Z","v":869936,"vw":15.652021},{"c":15.8999,"h":15.99,"l":15.08,"n":4703,"o":15.41,"t":"2025-08-06T04:00:00Z","v":739887,"vw":15.560893},{"c":14.97,"h":15.9,"l":14.64,"n":14430,"o":15.21,"t":"2025-08-07T04:00:00Z","v":2241936,"vw":15.058628},{"c":15.17,"h":15.24,"l":14.64,"n":4976,"o":15.21,"t":"2025-08-08T04:00:00Z","v":1004899,"vw":14.948957},{"c":16.26,"h":17.59,"l":15.91,"n":15589,"o":15.91,"t":"2025-08-11T04:00:00Z","v":2695268,"vw":16.659543},{"c":17.99,"h":18.0991,"l":16.39,"n":10439,"o":17.02,"t":"2025-08-12T04:00:00Z","v":1796875,"vw":17.184832},{"c":18.63,"h":18.81,"l":17.27,"n":8443,"o":17.74,"t":"2025-08-13T04:00:00Z","v":1158779,"vw":18.106091},{"c":21.41,"h":21.91,"l":18.1423,"n":22509,"o":18.32,"t":"2025-08-14T04:00:00Z","v":3383837,"vw":20.379987},{"c":22.7,"h":24.63,"l":21.87,"n":24490,"o":23.51,"t":"2025-08-15T04:00:00Z","v":3847787,"vw":23.215814},{"c":21,"h":23.29,"l":20.21,"n":16064,"o":21.65,"t":"2025-08-18T04:00:00Z","v":2512084,"vw":21.244756},{"c":23.98,"h":26.1,"l":23.35,"n":27729,"o":23.35,"t":"2025-08-19T04:00:00Z","v":4524038,"vw":24.6106},{"c":20.59,"h":23.18,"l":20.2,"n":13066,"o":23.12,"t":"2025-08-20T04:00:00Z","v":2188014,"vw":20.88566},{"c":20.52,"h":20.62,"l":19.285,"n":7017,"o":20.53,"t":"2025-08-21T04:00:00Z","v":1130423,"vw":19.922541},{"c":22.75,"h":23.51,"l":20.802,"n":16297,"o":20.82,"t":"2025-08-22T04:00:00Z","v":2982167,"vw":22.456704},{"c":22.27,"h":24.71,"l":22.09,"n":18882,"o":24.1,"t":"2025-08-25T04:00:00Z","v":2531104,"vw":23.238542},{"c":21.9,"h":22.59,"l":21.48,"n":5421,"o":22.305,"t":"2025-08-26T04:00:00Z","v":896782,"vw":21.838029},{"c":22.76,"h":23.08,"l":21.395,"n":6193,"o":21.7,"t":"2025-08-27T04:00:00Z","v":1162132,"vw":22.395685},{"c":22.92,"h":23.34,"l":22.36,"n":4464,"o":23.08,"t":"2025-08-28T04:00:00Z","v":701349,"vw":22.783236},{"c":21.92,"h":22.98,"l":21.74,"n":4157,"o":22.61,"t":"2025-08-29T04:00:00Z","v":710180,"vw":22.147834},{"c":21.65,"h":21.6538,"l":20.66,"n":4558,"o":20.93,"t":"2025-09-02T04:00:00Z","v":764439,"vw":21.077869},{"c":21.21,"h":21.4,"l":20.73,"n":3323,"o":21.4,"t":"2025-09-03T04:00:00Z","v":442345,"vw":21.061024},{"c":22.26,"h":22.34,"l":20.78,"n":4006,"o":21.01,"t":"2025-09-04T04:00:00Z","v":579397,"vw":21.792242},{"c":22.07,"h":22.46,"l":21.5,"n":3936,"o":22.28,"t":"2025-09-05T04:00:00Z","v":667967,"vw":21.889619},{"c":22.08,"h":22.5,"l":21.43,"n":3519,"o":22.06,"t":"2025-09-08T04:00:00Z","v":607237,"vw":22.01326},{"c":21.95,"h":22.61,"l":21.66,"n":3857,"o":22.065,"t":"2025-09-09T04:00:00Z","v":545430,"vw":22.003989},{"c":22.53,"h":22.73,"l":21.69,"n":4680,"o":21.91,"t":"2025-09-10T04:00:00Z","v":905634,"vw":22.139461},{"c":22.26,"h":22.87,"l":22.1864,"n":3993,"o":22.525,"t":"2025-09-11T04:00:00Z","v":726855,"vw":22.458514},{"c":21.27,"h":22.24,"l":21.26,"n":4415,"o":22.24,"t":"2025-09-12T04:00:00Z","v":719588,"vw":21.681792},{"c":22.54,"h":23.73,"l":21.53,"n":11412,"o":21.71,"t":"2025-09-15T04:00:00Z","v":1872505,"vw":22.902078},{"c":23.36,"h":23.51,"l":22.36,"n":5361,"o":22.59,"t":"2025-09-16T04:00:00Z","v":943739,"vw":23.109275},{"c":22.71,"h":23.36,"l":21.9,"n":5834,"o":23,"t":"2025-09-17T04:00:00Z","v":947095,"vw":22.660618},{"c":33.07,"h":36.33,"l":32.3,"n":86627,"o":35.21,"t":"2025-09-18T04:00:00Z","v":9931900,"vw":34.211711},{"c":30.86,"h":33.1671,"l":30.37,"n":21569,"o":32.63,"t":"2025-09-19T04:00:00Z","v":2715603,"vw":31.45798},{"c":29.17,"h":31.96,"l":29.13,"n":12386,"o":31.04,"t":"2025-09-22T04:00:00Z","v":1430858,"vw":30.295117},{"c":30.35,"h":32.09,"l":29.2861,"n":13002,"o":29.66,"t":"2025-09-23T04:00:00Z","v":1806655,"vw":31.207806},{"c":34.22,"h":35.17,"l":30.15,"n":22645,"o":30.31,"t":"2025-09-24T04:00:00Z","v":2822860,"vw":33.230382},{"c":40.26,"h":40.85,"l":34.2517,"n":37853,"o":34.82,"t":"2025-09-25T04:00:00Z","v":4461539,"vw":38.132233},{"c":43.79,"h":45.7,"l":41.4191,"n":36603,"o":42.65,"t":"2025-09-26T04:00:00Z","v":4662320,"vw":43.667055},{"c":41.21,"h":42.6695,"l":39.4,"n":19854,"o":41.4,"t":"2025-09-29T04:00:00Z","v":2236702,"vw":41.136471},{"c":39.03,"h":40.67,"l":37.83,"n":13112,"o":39.83,"t":"2025-09-30T04:00:00Z","v":1430177,"vw":38.766786},{"c":44.55,"h":44.85,"l":39.07,"n":26317,"o":39.08,"t":"2025-10-01T04:00:00Z","v":3399936,"vw":42.085139},{"c":47.92,"h":48.61,"l":43.34,"n":24543,"o":44.24,"t":"2025-10-02T04:00:00Z","v":2606725,"vw":46.03327},{"c":46.69,"h":49.89,"l":45.743,"n":21057,"o":49.645,"t":"2025-10-03T04:00:00Z","v":2304982,"vw":47.705289},{"c":46.06,"h":51.36,"l":45.7101,"n":21093,"o":47.51,"t":"2025-10-06T04:00:00Z","v":1888900,"vw":48.350994},{"c":47.57,"h":49.7325,"l":45.45,"n":18723,"o":46.22,"t":"2025-10-07T04:00:00Z","v":1808012,"vw":47.909335},{"c":48.16,"h":49.1193,"l":44.2601,"n":15904,"o":45.96,"t":"2025-10-08T04:00:00Z","v":1462323,"vw":47.089966},{"c":49.06,"h":49.78,"l":46.68,"n":15245,"o":48.5,"t":"2025-10-09T04:00:00Z","v":1385301,"vw":48.029885},{"c":45.27,"h":53.79,"l":45.21,"n":27304,"o":51,"t":"2025-10-10T04:00:00Z","v":2913089,"vw":49.119286},{"c":47.4,"h":48.2069,"l":45.15,"n":10363,"o":45.5,"t":"2025-10-13T04:00:00Z","v":1085614,"vw":46.95628},{"c":43.43,"h":45.71,"l":41.02,"n":17940,"o":43.89,"t":"2025-10-14T04:00:00Z","v":2005385,"vw":43.430124},{"c":47.09,"h":47.9127,"l":43.4015,"n":10800,"o":45.4,"t":"2025-10-15T04:00:00Z","v":1576514,"vw":45.591441},{"c":46.25,"h":49.2797,"l":45.24,"n":9143,"o":47.215,"t":"2025-10-16T04:00:00Z","v":1045630,"vw":47.243399},{"c":46.62,"h":50.1,"l":44.36,"n":13655,"o":45.04,"t":"2025-10-17T04:00:00Z","v":1802731,"vw":47.466282},{"c":49.42,"h":50.4882,"l":48.125,"n":11499,"o":48.16,"t":"2025-10-20T04:00:00Z","v":1271808,"vw":49.500383},{"c":49.42,"h":50,"l":48.3,"n":5778,"o":49.42,"t":"2025-10-21T04:00:00Z","v":618998,"vw":49.228275},{"c":46.35,"h":48.89,"l":44.11,"n":8915,"o":48.59,"t":"2025-10-22T04:00:00Z","v":991226,"vw":46.276682},{"c":49.48,"h":49.97,"l":45.19,"n":15410,"o":45.57,"t":"2025-10-23T04:00:00Z","v":1470258,"vw":47.510195},{"c":49.59,"h":56.98,"l":48.51,"n":33808,"o":54.14,"t":"2025-10-24T04:00:00Z","v":3602948,"vw":51.121862},{"c":52.9,"h":55.8133,"l":49.635,"n":22655,"o":49.835,"t":"2025-10-27T04:00:00Z","v":2058254,"vw":53.608109},{"c":58.22,"h":60.75,"l":53.015,"n":25208,"o":53.03,"t":"2025-10-28T04:00:00Z","v":2436559,"vw":58.033297},{"c":57.72,"h":59.64,"l":56.5012,"n":15092,"o":58.4,"t":"2025-10-29T04:00:00Z","v":1376653,"vw":58.088568},{"c":54.34,"h":57.9,"l":54.25,"n":9076,"o":56.63,"t":"2025-10-30T04:00:00Z","v":826255,"vw":56.248853},{"c":53.81,"h":56.11,"l":53.34,"n":6154,"o":55.6,"t":"2025-10-31T04:00:00Z","v":558319,"vw":54.725136},{"c":52.55,"h":55,"l":51.3331,"n":6724,"o":54.73,"t":"2025-11-03T05:00:00Z","v":587695,"vw":53.024744},{"c":45.96,"h":49.155,"l":45.6001,"n":9752,"o":49.01,"t":"2025-11-04T05:00:00Z","v":842276,"vw":47.709262},{"c":49.21,"h":50.03,"l":46.22,"n":7160,"o":47.07,"t":"2025-11-05T05:00:00Z","v":705770,"vw":48.291539},{"c":46.36,"h":49.535,"l":45.23,"n":6378,"o":49.16,"t":"2025-11-06T05:00:00Z","v":618366,"vw":46.908879},{"c":48.51,"h":48.8807,"l":45.61,"n":8187,"o":46.44,"t":"2025-11-07T05:00:00Z","v":943546,"vw":47.010156},{"c":49.2548,"h":52,"l":48.11,"n":6668,"o":50.6,"t":"2025-11-10T05:00:00Z","v":622450,"vw":49.651722},{"c":47.84,"h":48.65,"l":46.8901,"n":4007,"o":48.58,"t":"2025-11-11T05:00:00Z","v":320279,"vw":47.933751},{"c":47.7334,"h":48.62,"l":46.56,"n":5236,"o":48.25,"t":"2025-11-12T05:00:00Z","v":442298,"vw":47.830858},{"c":42.8681,"h":46.275,"l":41.685,"n":7367,"o":46.275,"t":"2025-11-13T05:00:00Z","v":690749,"vw":43.742945},{"c":41.7503,"h":43.24,"l":39.83,"n":6126,"o":40.78,"t":"2025-11-14T05:00:00Z","v":549606,"vw":41.676111},{"c":39.7744,"h":42.36,"l":38.85,"n":6927,"o":41.6,"t":"2025-11-17T05:00:00Z","v":725227,"vw":40.929023},{"c":39.1239,"h":40.01,"l":37.34,"n":4229,"o":38.89,"t":"2025-11-18T05:00:00Z","v":442609,"vw":38.70602},{"c":40.81,"h":42.225,"l":39.06,"n":4170,"o":39.085,"t":"2025-11-19T05:00:00Z","v":389966,"vw":40.635941},{"c":37.2951,"h":44.3924,"l":37.05,"n":6122,"o":43.01,"t":"2025-11-20T05:00:00Z","v":621569,"vw":40.829962},{"c":39.21,"h":40.24,"l":35.76,"n":5080,"o":37.08,"t":"2025-11-21T05:00:00Z","v":558786,"vw":37.771162},{"c":42.1988,"h":43.015,"l":39.725,"n":3423,"o":40.32,"t":"2025-11-24T05:00:00Z","v":400879,"vw":41.714914},{"c":42.2915,"h":43,"l":39.58,"n":4000,"o":41.62,"t":"2025-11-25T05:00:00Z","v":434194,"vw":41.483628},{"c":44.48,"h":45.6,"l":43.05,"n":3388,"o":43.05,"t":"2025-11-26T05:00:00Z","v":404040,"vw":44.400136},{"c":53.55,"h":53.7,"l":45.79,"n":7577,"o":45.79,"t":"2025-11-28T05:00:00Z","v":721296,"vw":50.44828},{"c":52.25,"h":53.07,"l":51.15,"n":4067,"o":51.78,"t":"2025-12-01T05:00:00Z","v":348528,"vw":51.963215},{"c":61.11,"h":61.63,"l":52.2401,"n":13092,"o":53.2,"t":"2025-12-02T05:00:00Z","v":1183038,"vw":58.739237},{"c":62,"h":62.64,"l":58.9,"n":6224,"o":61.22,"t":"2025-12-03T05:00:00Z","v":576737,"vw":60.780307},{"c":52.79,"h":60.58,"l":51.67,"n":9911,"o":60.5,"t":"2025-12-04T05:00:00Z","v":884384,"vw":55.93396},{"c":54.97,"h":58.7881,"l":54.37,"n":8320,"o":54.38,"t":"2025-12-05T05:00:00Z","v":970232,"vw":56.724407},{"c":52.1,"h":56.8099,"l":50.5,"n":6325,"o":56.31,"t":"2025-12-08T05:00:00Z","v":578834,"vw":52.958347},{"c":52.56,"h":54.56,"l":51.39,"n":3936,"o":53.15,"t":"2025-12-09T05:00:00Z","v":392208,"vw":52.293326},{"c":53.22,"h":53.69,"l":48.51,"n":5264,"o":51.61,"t":"2025-12-10T05:00:00Z","v":558591,"vw":51.124919},{"c":49.86,"h":51.585,"l":48.8,"n":4241,"o":51.39,"t":"2025-12-11T05:00:00Z","v":377938,"vw":50.010528},{"c":45.6,"h":51.1899,"l":45.235,"n":5074,"o":49.09,"t":"2025-12-12T05:00:00Z","v":424702,"vw":48.244051},{"c":44.93,"h":47,"l":44.5,"n":3390,"o":46.96,"t":"2025-12-15T05:00:00Z","v":264925,"vw":45.475858},{"c":44.39,"h":45.906,"l":43.4396,"n":2378,"o":45.08,"t":"2025-12-16T05:00:00Z","v":207851,"vw":44.416034},{"c":41.47,"h":45.61,"l":41.25,"n":3258,"o":45.06,"t":"2025-12-17T05:00:00Z","v":296336,"vw":42.926431},{"c":41.89,"h":44.54,"l":40.58,"n":3325,"o":44.54,"t":"2025-12-18T05:00:00Z","v":330821,"vw":42.348073},{"c":43.25,"h":44.88,"l":42.44,"n":4731,"o":42.45,"t":"2025-12-19T05:00:00Z","v":502344,"vw":44.012329},{"c":42.05,"h":45.63,"l":41.89,"n":4484,"o":45.63,"t":"2025-12-22T05:00:00Z","v":467335,"vw":43.492617},{"c":41.9,"h":43.04,"l":41.29,"n":2698,"o":41.81,"t":"2025-12-23T05:00:00Z","v":251986,"vw":41.851509},{"c":41.47,"h":41.56,"l":38.75,"n":5173,"o":39.08,"t":"2025-12-24T05:00:00Z","v":412720,"vw":40.205602},{"c":41.64,"h":42.2455,"l":40.8,"n":1986,"o":41.5,"t":"2025-12-26T05:00:00Z","v":202962,"vw":41.646006},{"c":42.7,"h":42.95,"l":40.82,"n":2744,"o":41.15,"t":"2025-12-29T05:00:00Z","v":280168,"vw":42.128727},{"c":44.17,"h":46.4399,"l":43.1,"n":5714,"o":43.31,"t":"2025-12-30T05:00:00Z","v":668586,"vw":44.901665},{"c":43.15,"h":44.74,"l":43.11,"n":2480,"o":44.45,"t":"2025-12-31T05:00:00Z","v":259910,"vw":44.000555},{"c":48.93,"h":50,"l":45.45,"n":7017,"o":45.45,"t":"2026-01-02T05:00:00Z","v":676072,"vw":48.473156},{"c":48.81,"h":55.515,"l":48.64,"n":8147,"o":54.48,"t":"2026-01-05T05:00:00Z","v":871397,"vw":50.539391},{"c":50.4,"h":51.15,"l":47.8008,"n":5324,"o":50.065,"t":"2026-01-06T05:00:00Z","v":508747,"vw":49.373034},{"c":57,"h":61.9699,"l":50.83,"n":17764,"o":50.83,"t":"2026-01-07T05:00:00Z","v":1939019,"vw":57.961106},{"c":53.06,"h":58.82,"l":51.9,"n":8386,"o":56.89,"t":"2026-01-08T05:00:00Z","v":950830,"vw":54.31958},{"c":64.35,"h":64.78,"l":54.26,"n":17696,"o":54.77,"t":"2026-01-09T05:00:00Z","v":1603886,"vw":60.939038},{"c":60.2,"h":64,"l":59.79,"n":8685,"o":60.65,"t":"2026-01-12T05:00:00Z","v":703728,"vw":61.925721},{"c":68.89,"h":71.55,"l":63.4,"n":18086,"o":65.02,"t":"2026-01-13T05:00:00Z","v":1802253,"vw":68.064784},{"c":73.06,"h":73.8092,"l":69.3673,"n":14228,"o":73.565,"t":"2026-01-14T05:00:00Z","v":1298096,"vw":71.756165},{"c":71.76,"h":78,"l":70.5,"n":13999,"o":75.195,"t":"2026-01-15T05:00:00Z","v":1230094,"vw":73.538608},{"c":67.78,"h":77.3,"l":67.14,"n":11431,"o":74.75,"t":"2026-01-16T05:00:00Z","v":938445,"vw":69.960516},{"c":72.54,"h":77.22,"l":68,"n":13060,"o":68.72,"t":"2026-01-20T05:00:00Z","v":1041568,"vw":73.673274},{"c":89.41,"h":89.7457,"l":77.14,"n":27336,"o":77.26,"t":"2026-01-21T05:00:00Z","v":2030239,"vw":85.303856},{"c":89.5,"h":90.32,"l":85.49,"n":27911,"o":88.98,"t":"2026-01-22T05:00:00Z","v":1877141,"vw":88.218378},{"c":59.05,"h":69,"l":57,"n":68470,"o":64.575,"t":"2026-01-23T05:00:00Z","v":4465592,"vw":61.581763},{"c":52.18,"h":57.22,"l":51.68,"n":26313,"o":57,"t":"2026-01-26T05:00:00Z","v":1975501,"vw":53.187007},{"c":55.82,"h":57.2,"l":53.77,"n":16531,"o":55.815,"t":"2026-01-27T05:00:00Z","v":1347745,"vw":55.728799},{"c":68.01,"h":69.28,"l":61.8608,"n":26541,"o":62.42,"t":"2026-01-28T05:00:00Z","v":2121157,"vw":66.593253},{"c":67.64,"h":67.89,"l":63.07,"n":13409,"o":64.5,"t":"2026-01-29T05:00:00Z","v":1191001,"vw":65.746118},{"c":61.48,"h":70.2233,"l":60.245,"n":10170,"o":68.47,"t":"2026-01-30T05:00:00Z","v":1062804,"vw":65.463333},{"c":67.66,"h":70.44,"l":59.16,"n":13198,"o":59.3,"t":"2026-02-02T05:00:00Z","v":1289019,"vw":66.580005},{"c":68.99,"h":75.221,"l":66.7,"n":10496,"o":71.61,"t":"2026-02-03T05:00:00Z","v":885363,"vw":70.298847},{"c":66.97,"h":70.07,"l":62.6017,"n":9728,"o":69.4,"t":"2026-02-04T05:00:00Z","v":1081255,"vw":66.469614},{"c":66.05,"h":73.11,"l":62.11,"n":13048,"o":64.18,"t":"2026-02-05T05:00:00Z","v":1638417,"vw":66.868321},{"c":72.41,"h":74.36,"l":67.705,"n":11256,"o":68.29,"t":"2026-02-06T05:00:00Z","v":1119544,"vw":71.804166},{"c":71.33,"h":74.23,"l":63.87,"n":9039,"o":69.365,"t":"2026-02-09T05:00:00Z","v":833072,"vw":68.958188},{"c":62.68,"h":71.98,"l":61.477,"n":10136,"o":71.98,"t":"2026-02-10T05:00:00Z","v":865062,"vw":65.037992},{"c":65.41,"h":68.9,"l":61.9,"n":10121,"o":65.35,"t":"2026-02-11T05:00:00Z","v":1177056,"vw":64.81904},{"c":60.6797,"h":67.4,"l":59.96,"n":7875,"o":64.25,"t":"2026-02-12T05:00:00Z","v":759844,"vw":62.911986},{"c":61.35,"h":63.7,"l":56.7,"n":5233,"o":58.88,"t":"2026-02-13T05:00:00Z","v":523350,"vw":60.942707},{"c":59.8,"h":61.49,"l":57.8708,"n":3992,"o":59.36,"t":"2026-02-17T05:00:00Z","v":383234,"vw":59.775725},{"c":57.87,"h":61.25,"l":56.51,"n":4879,"o":58.935,"t":"2026-02-18T05:00:00Z","v":504097,"vw":58.864749},{"c":55.7,"h":57.19,"l":54,"n":5368,"o":56.565,"t":"2026-02-19T05:00:00Z","v":542398,"vw":55.457032},{"c":54.55,"h":55.1,"l":51.44,"n":7398,"o":53.94,"t":"2026-02-20T05:00:00Z","v":746971,"vw":53.23454},{"c":53.3,"h":55.37,"l":52.11,"n":4526,"o":54.26,"t":"2026-02-23T05:00:00Z","v":438797,"vw":54.020209},{"c":59.42,"h":60.45,"l":53,"n":9479,"o":54.325,"t":"2026-02-24T05:00:00Z","v":1038936,"vw":57.590009},{"c":61.22,"h":61.44,"l":57.74,"n":7054,"o":59.17,"t":"2026-02-25T05:00:00Z","v":804200,"vw":59.522475},{"c":57.51,"h":61.2671,"l":54.71,"n":5643,"o":60.96,"t":"2026-02-26T05:00:00Z","v":583101,"vw":57.04974},{"c":57.82,"h":60.19,"l":54.95,"n":5432,"o":54.95,"t":"2026-02-27T05:00:00Z","v":671638,"vw":57.409057},{"c":57.45,"h":58.06,"l":53.7,"n":6642,"o":54.68,"t":"2026-03-02T05:00:00Z","v":727417,"vw":56.045055},{"c":51.45,"h":52.8,"l":49.2,"n":7885,"o":51.99,"t":"2026-03-03T05:00:00Z","v":618602,"vw":51.099825},{"c":57.36,"h":58.65,"l":51.92,"n":7477,"o":53.71,"t":"2026-03-04T05:00:00Z","v":734462,"vw":55.48095},{"c":58.26,"h":59.59,"l":55.31,"n":5732,"o":55.36,"t":"2026-03-05T05:00:00Z","v":568953,"vw":57.656665},{"c":51.9,"h":56.15,"l":51.5,"n":5697,"o":55,"t":"2026-03-06T05:00:00Z","v":540906,"vw":54.301425},{"c":56.99,"h":57.34,"l":47.67,"n":6992,"o":50.04,"t":"2026-03-09T04:00:00Z","v":588400,"vw":52.857922},{"c":59.86,"h":62.63,"l":56.67,"n":9527,"o":56.785,"t":"2026-03-10T04:00:00Z","v":904614,"vw":60.420963},{"c":62.85,"h":65.18,"l":59.67,"n":6542,"o":60.04,"t":"2026-03-11T04:00:00Z","v":574208,"vw":63.47579},{"c":55.9,"h":61.48,"l":55.6401,"n":5890,"o":61.48,"t":"2026-03-12T04:00:00Z","v":520038,"vw":57.826007},{"c":57.22,"h":59.15,"l":56.12,"n":5355,"o":57.77,"t":"2026-03-13T04:00:00Z","v":534071,"vw":57.611586},{"c":57.03,"h":65.36,"l":56.9201,"n":8753,"o":62.59,"t":"2026-03-16T04:00:00Z","v":733870,"vw":62.006306},{"c":52.72,"h":57.87,"l":52.49,"n":10915,"o":57.87,"t":"2026-03-17T04:00:00Z","v":974686,"vw":54.243915},{"c":55.11,"h":56.6,"l":52.67,"n":6611,"o":52.92,"t":"2026-03-18T04:00:00Z","v":580284,"vw":54.34661},{"c":57.82,"h":58.44,"l":51.83,"n":5856,"o":52.4,"t":"2026-03-19T04:00:00Z","v":727632,"vw":55.72305},{"c":52.31,"h":61.08,"l":51.48,"n":6863,"o":60,"t":"2026-03-20T04:00:00Z","v":729221,"vw":55.358921},{"c":52.28,"h":55.78,"l":51.74,"n":5942,"o":53.74,"t":"2026-03-23T04:00:00Z","v":525880,"vw":53.855633},{"c":52.42,"h":53,"l":50.5,"n":3446,"o":51.05,"t":"2026-03-24T04:00:00Z","v":315696,"vw":51.758422},{"c":59.81,"h":61.39,"l":55.8,"n":8808,"o":56.61,"t":"2026-03-25T04:00:00Z","v":947861,"vw":59.320032},{"c":52.14,"h":58.25,"l":51.65,"n":5451,"o":57.82,"t":"2026-03-26T04:00:00Z","v":528990,"vw":54.322017},{"c":49.8,"h":52.0899,"l":49.11,"n":4062,"o":50.45,"t":"2026-03-27T04:00:00Z","v":369644,"vw":50.400325},{"c":45.34,"h":51.66,"l":44,"n":5652,"o":50.78,"t":"2026-03-30T04:00:00Z","v":639687,"vw":46.545732},{"c":51.82,"h":51.92,"l":46.2275,"n":4168,"o":46.79,"t":"2026-03-31T04:00:00Z","v":459470,"vw":49.343054},{"c":60.7,"h":62.44,"l":53.71,"n":9210,"o":53.71,"t":"2026-04-01T04:00:00Z","v":858533,"vw":59.869556},{"c":66.72,"h":66.9,"l":55.99,"n":8568,"o":56.13,"t":"2026-04-02T04:00:00Z","v":1023374,"vw":63.586911},{"c":67.61,"h":71.89,"l":65.29,"n":5382,"o":68,"t":"2026-04-06T04:00:00Z","v":494824,"vw":68.35648},{"c":73.54,"h":74.43,"l":68.88,"n":11211,"o":70.81,"t":"2026-04-07T04:00:00Z","v":1116399,"vw":71.725357},{"c":90.07,"h":90.75,"l":78.68,"n":13189,"o":79.785,"t":"2026-04-08T04:00:00Z","v":1221414,"vw":86.294274},{"c":98.59,"h":99.55,"l":88.3,"n":13718,"o":88.3,"t":"2026-04-09T04:00:00Z","v":1113647,"vw":94.829699},{"c":100.45,"h":103.82,"l":95.535,"n":8966,"o":97.835,"t":"2026-04-10T04:00:00Z","v":874076,"vw":100.929575},{"c":109.51,"h":111,"l":99.98,"n":8541,"o":99.98,"t":"2026-04-13T04:00:00Z","v":562659,"vw":107.255843},{"c":104.99,"h":109.59,"l":99.1018,"n":10431,"o":109.5,"t":"2026-04-14T04:00:00Z","v":696039,"vw":103.144308},{"c":108.54,"h":111.64,"l":102,"n":6232,"o":105.04,"t":"2026-04-15T04:00:00Z","v":540270,"vw":107.633346},{"c":120.71,"h":120.84,"l":106.72,"n":8083,"o":108.78,"t":"2026-04-16T04:00:00Z","v":509488,"vw":116.308721},{"c":120.16,"h":126.95,"l":117.78,"n":7837,"o":121.08,"t":"2026-04-17T04:00:00Z","v":700679,"vw":122.98894},{"c":110.48,"h":122.1791,"l":108.4815,"n":7500,"o":120.82,"t":"2026-04-20T04:00:00Z","v":446617,"vw":112.534872},{"c":112.31,"h":117,"l":110.2601,"n":5842,"o":116.1215,"t":"2026-04-21T04:00:00Z","v":450235,"vw":114.097241},{"c":108.83,"h":120.43,"l":108.04,"n":7527,"o":118.94,"t":"2026-04-22T04:00:00Z","v":463995,"vw":111.135694},{"c":114.02,"h":119.07,"l":110.33,"n":16997,"o":111.39,"t":"2026-04-23T04:00:00Z","v":983758,"vw":116.08301},{"c":167.39,"h":176.675,"l":157.7,"n":30576,"o":167.1,"t":"2026-04-24T04:00:00Z","v":1777647,"vw":165.268549},{"c":177.46,"h":185.83,"l":167.95,"n":20075,"o":172.27,"t":"2026-04-27T04:00:00Z","v":1129286,"vw":176.084925},{"c":175.44,"h":175.88,"l":160.16,"n":11210,"o":162.5,"t":"2026-04-28T04:00:00Z","v":586356,"vw":167.94296},{"c":218.52,"h":218.52,"l":183,"n":23882,"o":183.74,"t":"2026-04-29T04:00:00Z","v":1148220,"vw":203.295365},{"c":216.88,"h":221.36,"l":203.02,"n":16770,"o":221.36,"t":"2026-04-30T04:00:00Z","v":723861,"vw":211.82685},{"c":240.11,"h":243.26,"l":208.61,"n":15410,"o":208.8,"t":"2026-05-01T04:00:00Z","v":708920,"vw":234.724562},{"c":220.97,"h":239,"l":220.75,"n":16711,"o":238,"t":"2026-05-04T04:00:00Z","v":718302,"vw":231.470151},{"c":278.71,"h":289.5,"l":241.78,"n":31250,"o":245,"t":"2026-05-05T04:00:00Z","v":1150008,"vw":273.641409},{"c":303.82,"h":306.36,"l":270.42,"n":34354,"o":293.625,"t":"2026-05-06T04:00:00Z","v":1609836,"vw":291.630139},{"c":285.72,"h":311.175,"l":282.83,"n":21799,"o":292,"t":"2026-05-07T04:00:00Z","v":869072,"vw":296.301141},{"c":363.57,"h":393.48,"l":296.97,"n":44154,"o":296.97,"t":"2026-05-08T04:00:00Z","v":1601411,"vw":351.778704},{"c":390.07,"h":407.99,"l":358.2136,"n":51965,"o":400.41,"t":"2026-05-11T04:00:00Z","v":1430582,"vw":380.337443},{"c":337.6,"h":380,"l":301.48,"n":46064,"o":357.44,"t":"2026-05-12T04:00:00Z","v":1379383,"vw":328.701773},{"c":335.04,"h":362,"l":313.27,"n":33502,"o":355.83,"t":"2026-05-13T04:00:00Z","v":948214,"vw":334.858087},{"c":310.28,"h":325.5962,"l":295.757,"n":31252,"o":303.61,"t":"2026-05-14T04:00:00Z","v":967130,"vw":310.623208},{"c":271.06,"h":281.9999,"l":261.56,"n":25385,"o":277.21,"t":"2026-05-15T04:00:00Z","v":740429,"vw":271.18187},{"c":267.86,"h":305.699,"l":248.55,"n":28087,"o":294.065,"t":"2026-05-18T04:00:00Z","v":1145091,"vw":270.957513},{"c":281.42,"h":292.13,"l":240.14,"n":20059,"o":261.48,"t":"2026-05-19T04:00:00Z","v":737894,"vw":267.292924},{"c":322.87,"h":338.34,"l":302.255,"n":32429,"o":312,"t":"2026-05-20T04:00:00Z","v":1087921,"vw":318.932},{"c":320.67,"h":325.26,"l":291.685,"n":23236,"o":308.98,"t":"2026-05-21T04:00:00Z","v":827459,"vw":309.060876},{"c":326.95,"h":342.94,"l":317.8401,"n":16926,"o":329.12,"t":"2026-05-22T04:00:00Z","v":487569,"vw":331.593749},{"c":346.88,"h":358,"l":313.49,"n":21866,"o":342.055,"t":"2026-05-26T04:00:00Z","v":615617,"vw":340.187919},{"c":337.79,"h":356.15,"l":311.94,"n":19481,"o":356.15,"t":"2026-05-27T04:00:00Z","v":479357,"vw":323.528372},{"c":332.39,"h":344.38,"l":307.68,"n":14945,"o":336.76,"t":"2026-05-28T04:00:00Z","v":425865,"vw":325.83568},{"c":298.5,"h":362.9,"l":292.66,"n":19079,"o":350,"t":"2026-05-29T04:00:00Z","v":603474,"vw":323.729284},{"c":270.18,"h":290.7899,"l":255,"n":33861,"o":269.925,"t":"2026-06-01T04:00:00Z","v":949508,"vw":272.583746},{"c":262.61,"h":268.34,"l":245,"n":30215,"o":261.15,"t":"2026-06-02T04:00:00Z","v":1010174,"vw":257.383726},{"c":285.96,"h":313.44,"l":277.3431,"n":44066,"o":307.49,"t":"2026-06-03T04:00:00Z","v":1418888,"vw":292.333797},{"c":281.76,"h":288,"l":259.64,"n":14108,"o":264.295,"t":"2026-06-04T04:00:00Z","v":435109,"vw":274.031149},{"c":216.54,"h":254.31,"l":213.8101,"n":18534,"o":253.7,"t":"2026-06-05T04:00:00Z","v":609094,"vw":238.566073},{"c":265.9,"h":276.3,"l":251,"n":30104,"o":269.18,"t":"2026-06-08T04:00:00Z","v":1077985,"vw":265.935634},{"c":254.77,"h":284,"l":214.95,"n":21840,"o":278.28,"t":"2026-06-09T04:00:00Z","v":865254,"vw":251.085129},{"c":250.2,"h":272.0436,"l":241.06,"n":11656,"o":247.69,"t":"2026-06-10T04:00:00Z","v":557278,"vw":255.246635},{"c":296.64,"h":308.8,"l":267.2,"n":29470,"o":282.82,"t":"2026-06-11T04:00:00Z","v":1163463,"vw":289.173822},{"c":335.53,"h":350.35,"l":289.2,"n":21975,"o":298.4,"t":"2026-06-12T04:00:00Z","v":736008,"vw":326.691494},{"c":352.51,"h":378.5999,"l":346.4952,"n":20987,"o":362,"t":"2026-06-15T04:00:00Z","v":621538,"vw":359.248354},{"c":292.8,"h":356.98,"l":292.64,"n":21458,"o":338.68,"t":"2026-06-16T04:00:00Z","v":594482,"vw":319.19803},{"c":314.13,"h":333.33,"l":298.28,"n":15428,"o":315.09,"t":"2026-06-17T04:00:00Z","v":474320,"vw":313.242742},{"c":379.08,"h":387.27,"l":348.105,"n":48926,"o":368.54,"t":"2026-06-18T04:00:00Z","v":1532572,"vw":370.790301},{"c":419.24,"h":421,"l":393.01,"n":25436,"o":412.945,"t":"2026-06-22T04:00:00Z","v":633037,"vw":408.253394},{"c":366.87,"h":400.96,"l":344.414,"n":23153,"o":347.8,"t":"2026-06-23T04:00:00Z","v":707293,"vw":381.677785},{"c":362.95,"h":388,"l":343.84,"n":19266,"o":371.41,"t":"2026-06-24T04:00:00Z","v":583923,"vw":368.302251},{"c":371.09,"h":413,"l":329.6248,"n":24363,"o":406.145,"t":"2026-06-25T04:00:00Z","v":792476,"vw":360.288933},{"c":42.71,"h":45.03,"l":41.1,"n":17787,"o":43.3,"t":"2026-06-26T04:00:00Z","v":2157795,"vw":43.233419},{"c":45.35,"h":45.39,"l":36.4651,"n":22553,"o":42.01,"t":"2026-06-29T04:00:00Z","v":3046754,"vw":40.665961},{"c":50.67,"h":52.58,"l":45.2,"n":29948,"o":45.54,"t":"2026-06-30T04:00:00Z","v":3648389,"vw":49.979615},{"c":41.62,"h":47.83,"l":41.3194,"n":30141,"o":47.24,"t":"2026-07-01T04:00:00Z","v":3574766,"vw":44.1912},{"c":37.1,"h":43.85,"l":35.36,"n":37526,"o":42.4,"t":"2026-07-02T04:00:00Z","v":5707365,"vw":38.802266},{"c":38.27,"h":41.37,"l":37.98,"n":18958,"o":38.505,"t":"2026-07-06T04:00:00Z","v":3119144,"vw":40.00608},{"c":30.92,"h":34.6,"l":29.53,"n":45358,"o":34.45,"t":"2026-07-07T04:00:00Z","v":5175207,"vw":31.017313},{"c":30.68,"h":30.83,"l":27.4547,"n":31253,"o":29.7,"t":"2026-07-08T04:00:00Z","v":5210265,"vw":29.093696},{"c":31.97,"h":34.23,"l":31.41,"n":27600,"o":33.125,"t":"2026-07-09T04:00:00Z","v":4368632,"vw":32.555808},{"c":30.37,"h":30.98,"l":29.07,"n":21435,"o":30.22,"t":"2026-07-10T04:00:00Z","v":2732225,"vw":30.08422},{"c":26.68,"h":28.36,"l":25.95,"n":18778,"o":28.205,"t":"2026-07-13T04:00:00Z","v":2848872,"vw":27.120112},{"c":29.05,"h":29.79,"l":26.91,"n":18991,"o":29.18,"t":"2026-07-14T04:00:00Z","v":3693730,"vw":28.359881},{"c":26.49,"h":29.975,"l":24.43,"n":33877,"o":29.89,"t":"2026-07-15T04:00:00Z","v":6058306,"vw":26.284818},{"c":23.34,"h":25.88,"l":22.6004,"n":23999,"o":25.45,"t":"2026-07-16T04:00:00Z","v":4319190,"vw":23.868187},{"c":22.37,"h":23.83,"l":19.81,"n":23712,"o":21.19,"t":"2026-07-17T04:00:00Z","v":5080549,"vw":22.122391},{"c":23.33,"h":25.2,"l":23.28,"n":15689,"o":23.595,"t":"2026-07-20T04:00:00Z","v":2800146,"vw":24.125733},{"c":27.39,"h":27.74,"l":25.3554,"n":25882,"o":26.35,"t":"2026-07-21T04:00:00Z","v":5368604,"vw":26.682987},{"c":25.9,"h":28.07,"l":25.35,"n":19497,"o":25.38,"t":"2026-07-22T04:00:00Z","v":3507013,"vw":27.09329},{"c":24.66,"h":26.6781,"l":24.162,"n":74485,"o":25.085,"t":"2026-07-23T04:00:00Z","v":11616074,"vw":25.148187},{"c":20.74,"h":25.38,"l":20.3805,"n":67719,"o":24.73,"t":"2026-07-24T04:00:00Z","v":12814267,"vw":22.813684},{"c":20.42,"h":21.9,"l":18.32,"n":31982,"o":20.805,"t":"2026-07-27T04:00:00Z","v":8282158,"vw":19.87874},{"c":18.02,"h":18.9,"l":16.6,"n":25009,"o":18.18,"t":"2026-07-28T04:00:00Z","v":6545981,"vw":17.867464},{"c":16.16,"h":18.91,"l":16.13,"n":25612,"o":18.235,"t":"2026-07-29T04:00:00Z","v":7537284,"vw":17.254628},{"c":19.86,"h":20.97,"l":17.75,"n":29344,"o":17.81,"t":"2026-07-30T04:00:00Z","v":7177538,"vw":19.930339},{"c":19.41,"h":22.7263,"l":19.37,"n":24614,"o":22.15,"t":"2026-07-31T04:00:00Z","v":4419962,"vw":20.699185},{"c":19.69,"h":20.0142,"l":17.4226,"n":18076,"o":18.61,"t":"2026-08-03T04:00:00Z","v":3558632,"vw":18.872817},{"c":24.01,"h":24.21,"l":21.1672,"n":31773,"o":21.555,"t":"2026-08-04T04:00:00Z","v":6629709,"vw":23.197972},{"c":24.05,"h":24.9,"l":22.59,"n":24877,"o":23.26,"t":"2026-08-05T04:00:00Z","v":4282781,"vw":24.013813},{"c":23.41,"h":25.13,"l":21.485,"n":21805,"o":22.755,"t":"2026-08-06T04:00:00Z","v":3462730,"vw":23.561647},{"c":24.31,"h":25.2078,"l":22.6,"n":17546,"o":24.66,"t":"2026-08-07T04:00:00Z","v":2976556,"vw":23.876614},{"c":22.31,"h":23.51,"l":21.795,"n":20973,"o":22.63,"t":"2026-08-10T04:00:00Z","v":4247248,"vw":22.572213},{"c":22.36,"h":22.684,"l":21.34,"n":13139,"o":21.97,"t":"2026-08-11T04:00:00Z","v":3043760,"vw":22.249582},{"c":23.87,"h":24.9,"l":23.48,"n":18937,"o":24.08,"t":"2026-08-12T04:00:00Z","v":4439911,"vw":24.102311},{"c":25.56,"h":26.985,"l":23.585,"n":22275,"o":24.145,"t":"2026-08-13T04:00:00Z","v":5415944,"vw":25.835113},{"c":24.55,"h":26.65,"l":24.3,"n":15593,"o":25.505,"t":"2026-08-14T04:00:00Z","v":3475037,"vw":25.17994},{"c":24.97,"h":26.169,"l":24.15,"n":20189,"o":25.15,"t":"2026-08-17T04:00:00Z","v":4518659,"vw":25.241873},{"c":21.68,"h":22.92,"l":21.01,"n":20107,"o":22.92,"t":"2026-08-18T04:00:00Z","v":4750749,"vw":21.722334},{"c":19.96,"h":22.31,"l":19.26,"n":17894,"o":21.9,"t":"2026-08-19T04:00:00Z","v":4336213,"vw":20.182408},{"c":19.64,"h":19.88,"l":18.6701,"n":13241,"o":19.49,"t":"2026-08-20T04:00:00Z","v":3431431,"vw":19.283333},{"c":18.73,"h":19.93,"l":18.62,"n":13769,"o":19.93,"t":"2026-08-21T04:00:00Z","v":3374293,"vw":18.958136},{"c":17.57,"h":18.22,"l":16.71,"n":13867,"o":18.101,"t":"2026-08-24T04:00:00Z","v":3093927,"vw":17.389795},{"c":17.64,"h":18.72,"l":17.5801,"n":14032,"o":18.65,"t":"2026-08-25T04:00:00Z","v":3444892,"vw":17.978161},{"c":17.94,"h":17.9592,"l":16.9155,"n":11605,"o":17.345,"t":"2026-08-26T04:00:00Z","v":3331076,"vw":17.415152},{"c":19.45,"h":19.86,"l":18.035,"n":18069,"o":18.52,"t":"2026-08-27T04:00:00Z","v":5196021,"vw":19.045854},{"c":18.39,"h":20.19,"l":18.2,"n":14014,"o":18.71,"t":"2026-08-28T04:00:00Z","v":3342015,"vw":19.153695},{"c":18.36,"h":19.32,"l":18.17,"n":8075,"o":18.65,"t":"2026-08-31T04:00:00Z","v":1573240,"vw":18.607807},{"c":18.14,"h":18.3273,"l":16.8345,"n":10498,"o":17.305,"t":"2026-09-01T04:00:00Z","v":2835222,"vw":17.559711},{"c":18.57,"h":18.735,"l":17.56,"n":6542,"o":18.105,"t":"2026-09-02T04:00:00Z","v":1848713,"vw":18.279464},{"c":19.22,"h":19.52,"l":17.65,"n":11649,"o":18.305,"t":"2026-09-03T04:00:00Z","v":3161940,"vw":18.801691},{"c":20.925,"h":21,"l":19.34,"n":16867,"o":19.56,"t":"2026-09-04T04:00:00Z","v":3663815,"vw":20.460417},{"c":24.7,"h":25.44,"l":22.9269,"n":32696,"o":23.15,"t":"2026-09-08T04:00:00Z","v":6953021,"vw":24.323689},{"c":25.55,"h":25.76,"l":23.86,"n":16918,"o":23.93,"t":"2026-09-09T04:00:00Z","v":3783827,"vw":25.091265},{"c":22.69,"h":24.1,"l":22.2311,"n":15363,"o":23.73,"t":"2026-09-10T04:00:00Z","v":3590983,"vw":23.00855},{"c":23.85,"h":24.75,"l":23.05,"n":15212,"o":23.57,"t":"2026-09-11T04:00:00Z","v":3776857,"vw":23.98498},{"c":21.17,"h":21.96,"l":19.975,"n":16835,"o":20.54,"t":"2026-09-14T04:00:00Z","v":4152957,"vw":21.246204},{"c":21.14,"h":22.6235,"l":20.92,"n":11140,"o":21.88,"t":"2026-09-15T04:00:00Z","v":2566215,"vw":21.724395},{"c":22.86,"h":24.3235,"l":22.11,"n":25151,"o":22.99,"t":"2026-09-16T04:00:00Z","v":7205433,"vw":23.174344},{"c":26.35,"h":27.5,"l":24.54,"n":28167,"o":24.54,"t":"2026-09-17T04:00:00Z","v":6532786,"vw":26.47519},{"c":26.2,"h":27.125,"l":25.15,"n":22296,"o":26.82,"t":"2026-09-18T04:00:00Z","v":5806905,"vw":25.956023},{"c":32.58,"h":33.98,"l":29.2101,"n":47723,"o":30.035,"t":"2026-09-21T04:00:00Z","v":10007758,"vw":32.029031},{"c":33.65,"h":33.78,"l":31.81,"n":21565,"o":31.965,"t":"2026-09-22T04:00:00Z","v":4425053,"vw":32.68041},{"c":32.99,"h":33.88,"l":31.22,"n":20960,"o":33.59,"t":"2026-09-23T04:00:00Z","v":4138259,"vw":31.953292},{"c":35.5,"h":35.56,"l":31.38,"n":27849,"o":31.94,"t":"2026-09-24T04:00:00Z","v":6803656,"vw":33.988405},{"c":33.01,"h":35.2,"l":32.94,"n":23474,"o":35.14,"t":"2026-09-25T04:00:00Z","v":5072801,"vw":33.787833},{"c":29.3,"h":32.34,"l":28.57,"n":24497,"o":31.84,"t":"2026-09-28T04:00:00Z","v":4771945,"vw":29.576846},{"c":29.2,"h":30.6407,"l":28.24,"n":20198,"o":29.655,"t":"2026-09-29T04:00:00Z","v":5024026,"vw":29.522542},{"c":31.28,"h":31.5,"l":29.25,"n":18318,"o":29.3,"t":"2026-09-30T04:00:00Z","v":4257757,"vw":30.808562},{"c":31.17,"h":32.3,"l":29.82,"n":15326,"o":30.5,"t":"2026-10-01T04:00:00Z","v":3242542,"vw":31.049942},{"c":30.81,"h":34.28,"l":30.65,"n":21137,"o":33.25,"t":"2026-10-02T04:00:00Z","v":4118433,"vw":32.627309},{"c":29.21,"h":30.1513,"l":28.73,"n":21803,"o":28.76,"t":"2026-10-05T04:00:00Z","v":4029642,"vw":29.506683},{"c":27.31,"h":30.18,"l":27.2,"n":25826,"o":29.57,"t":"2026-10-06T04:00:00Z","v":4824740,"vw":28.303035},{"c":27.58,"h":28.68,"l":26.7,"n":25129,"o":26.905,"t":"2026-10-07T04:00:00Z","v":4714868,"vw":27.779826},{"c":24.68,"h":26.8723,"l":23.76,"n":29222,"o":26.28,"t":"2026-10-08T04:00:00Z","v":6075499,"vw":25.192477},{"c":23.51,"h":25.18,"l":23.271,"n":18707,"o":25.15,"t":"2026-10-09T04:00:00Z","v":4452792,"vw":24.01767},{"c":21.98,"h":22.805,"l":21.74,"n":14049,"o":22.49,"t":"2026-10-12T04:00:00Z","v":2966413,"vw":22.070319},{"c":22.63,"h":22.68,"l":20.68,"n":18904,"o":21.23,"t":"2026-10-13T04:00:00Z","v":4826213,"vw":21.998799},{"c":20.58,"h":21.9799,"l":20.38,"n":16838,"o":21.15,"t":"2026-10-14T04:00:00Z","v":4303653,"vw":21.091749},{"c":19.41,"h":20.04,"l":17.17,"n":27301,"o":18.69,"t":"2026-10-15T04:00:00Z","v":6300642,"vw":18.580931},{"c":17.11,"h":18.86,"l":16.8805,"n":18163,"o":18.6,"t":"2026-10-16T04:00:00Z","v":4564527,"vw":17.744923},{"c":17.93,"h":19.241,"l":17.9018,"n":13719,"o":18.9,"t":"2026-10-19T04:00:00Z","v":4128546,"vw":18.587115},{"c":17.79,"h":18.61,"l":16.68,"n":17087,"o":17.4,"t":"2026-10-20T04:00:00Z","v":4020597,"vw":17.91372},{"c":18.3,"h":18.87,"l":17.4612,"n":13382,"o":18.53,"t":"2026-10-21T04:00:00Z","v":3397794,"vw":18.063357},{"c":16.55,"h":16.6,"l":16.07,"n":5679,"o":16.36,"t":"2026-10-22T04:00:00Z","v":1315196,"vw":16.335145}],"volatilityBars":[{"c":29.08,"h":29.22,"l":28.33,"n":2054,"o":28.7,"t":"2026-09-21T08:00:00Z","v":211892,"vw":28.877856},{"c":29.03,"h":29.1,"l":29,"n":143,"o":29.1,"t":"2026-09-21T08:15:00Z","v":14697,"vw":29.057445},{"c":29.1,"h":29.29,"l":29.05,"n":368,"o":29.06,"t":"2026-09-21T08:30:00Z","v":46273,"vw":29.194335},{"c":29.08,"h":29.12,"l":29.04,"n":75,"o":29.05,"t":"2026-09-21T08:45:00Z","v":14820,"vw":29.085837},{"c":29.11,"h":29.19,"l":29.04,"n":86,"o":29.07,"t":"2026-09-21T09:00:00Z","v":12321,"vw":29.094542},{"c":29.36,"h":29.45,"l":29,"n":262,"o":29.15,"t":"2026-09-21T09:15:00Z","v":44123,"vw":29.271306},{"c":29.48,"h":29.5,"l":29.29,"n":146,"o":29.38,"t":"2026-09-21T09:30:00Z","v":24321,"vw":29.434293},{"c":29.24,"h":29.48,"l":29.22,"n":157,"o":29.45,"t":"2026-09-21T09:45:00Z","v":29111,"vw":29.365907},{"c":29.22,"h":29.33,"l":29.19,"n":116,"o":29.3,"t":"2026-09-21T10:00:00Z","v":85151,"vw":29.235465},{"c":29.32,"h":29.36,"l":29.25,"n":73,"o":29.28,"t":"2026-09-21T10:15:00Z","v":28910,"vw":29.30018},{"c":29.2,"h":29.38,"l":29.15,"n":77,"o":29.35,"t":"2026-09-21T10:30:00Z","v":17983,"vw":29.286842},{"c":29.19,"h":29.19,"l":29.1,"n":35,"o":29.1,"t":"2026-09-21T10:45:00Z","v":19318,"vw":29.147039},{"c":29.16,"h":29.26,"l":28.99,"n":511,"o":29.12,"t":"2026-09-21T11:00:00Z","v":108520,"vw":29.065763},{"c":28.96,"h":29.191,"l":28.85,"n":158,"o":29.18,"t":"2026-09-21T11:15:00Z","v":30216,"vw":28.940814},{"c":28.8,"h":29.0123,"l":28.7938,"n":120,"o":29.0123,"t":"2026-09-21T11:30:00Z","v":35854,"vw":28.912027},{"c":28.95,"h":29.01,"l":28.8014,"n":95,"o":28.85,"t":"2026-09-21T11:45:00Z","v":23032,"vw":28.890398},{"c":29.2804,"h":29.31,"l":28.93,"n":205,"o":28.93,"t":"2026-09-21T12:00:00Z","v":94944,"vw":29.103475},{"c":29.13,"h":29.32,"l":29.0732,"n":159,"o":29.275,"t":"2026-09-21T12:15:00Z","v":36597,"vw":29.203585},{"c":29.38,"h":29.4,"l":29.0864,"n":194,"o":29.1003,"t":"2026-09-21T12:30:00Z","v":27682,"vw":29.227252},{"c":29.2638,"h":29.3416,"l":29.24,"n":108,"o":29.34,"t":"2026-09-21T12:45:00Z","v":19841,"vw":29.29592},{"c":29.211,"h":29.37,"l":29.211,"n":217,"o":29.22,"t":"2026-09-21T13:00:00Z","v":59496,"vw":29.28911},{"c":30.07,"h":30.1,"l":29.18,"n":1555,"o":29.23,"t":"2026-09-21T13:15:00Z","v":142284,"vw":29.619531},{"c":29.855,"h":31.5,"l":29.2101,"n":6877,"o":30.035,"t":"2026-09-21T13:30:00Z","v":1532431,"vw":30.24684},{"c":31.02,"h":31.05,"l":29.85,"n":2488,"o":29.87,"t":"2026-09-21T13:45:00Z","v":527492,"vw":30.556861},{"c":31.35,"h":31.6223,"l":30.6583,"n":3603,"o":31.015,"t":"2026-09-21T14:00:00Z","v":759503,"vw":31.133928},{"c":32.22,"h":32.3163,"l":31.34,"n":3436,"o":31.385,"t":"2026-09-21T14:15:00Z","v":667350,"vw":31.956674},{"c":32.37,"h":32.38,"l":32.011,"n":1899,"o":32.265,"t":"2026-09-21T14:30:00Z","v":370382,"vw":32.176078},{"c":32.8499,"h":32.85,"l":32.05,"n":2357,"o":32.38,"t":"2026-09-21T14:45:00Z","v":523300,"vw":32.466109},{"c":33.17,"h":33.2307,"l":32.79,"n":1909,"o":32.84,"t":"2026-09-21T15:00:00Z","v":436063,"vw":32.984504},{"c":33.525,"h":33.605,"l":33.01,"n":1665,"o":33.155,"t":"2026-09-21T15:15:00Z","v":262769,"vw":33.279184},{"c":33.935,"h":33.95,"l":33.42,"n":1835,"o":33.5235,"t":"2026-09-21T15:30:00Z","v":369106,"vw":33.669939},{"c":33.61,"h":33.98,"l":33.5242,"n":1685,"o":33.95,"t":"2026-09-21T15:45:00Z","v":404068,"vw":33.785244},{"c":33.26,"h":33.69,"l":33.2,"n":1609,"o":33.59,"t":"2026-09-21T16:00:00Z","v":378696,"vw":33.406102},{"c":33.11,"h":33.3263,"l":32.9386,"n":1198,"o":33.2288,"t":"2026-09-21T16:15:00Z","v":298698,"vw":33.12753},{"c":32.96,"h":33.21,"l":32.93,"n":544,"o":33.12,"t":"2026-09-21T16:30:00Z","v":103642,"vw":33.054615},{"c":32.97,"h":33.1192,"l":32.89,"n":447,"o":32.975,"t":"2026-09-21T16:45:00Z","v":106743,"vw":32.994196},{"c":32.6451,"h":32.98,"l":32.581,"n":658,"o":32.96,"t":"2026-09-21T17:00:00Z","v":155412,"vw":32.766992},{"c":32.4063,"h":32.645,"l":32.26,"n":733,"o":32.63,"t":"2026-09-21T17:15:00Z","v":252667,"vw":32.417079},{"c":32.625,"h":32.658,"l":32.33,"n":493,"o":32.44,"t":"2026-09-21T17:30:00Z","v":171270,"vw":32.496123},{"c":32.5,"h":32.6588,"l":32.4158,"n":464,"o":32.6,"t":"2026-09-21T17:45:00Z","v":122204,"vw":32.525551},{"c":32.44,"h":32.59,"l":32.3,"n":320,"o":32.463,"t":"2026-09-21T18:00:00Z","v":126306,"vw":32.486584},{"c":32.42,"h":32.625,"l":32.3393,"n":302,"o":32.419,"t":"2026-09-21T18:15:00Z","v":50909,"vw":32.453888},{"c":32.3246,"h":32.4299,"l":32.19,"n":332,"o":32.42,"t":"2026-09-21T18:30:00Z","v":101136,"vw":32.313154},{"c":32.3974,"h":32.42,"l":32.17,"n":292,"o":32.32,"t":"2026-09-21T18:45:00Z","v":66070,"vw":32.283122},{"c":32.37,"h":32.42,"l":32.1422,"n":588,"o":32.4,"t":"2026-09-21T19:00:00Z","v":110824,"vw":32.24661},{"c":32.24,"h":32.53,"l":32.23,"n":331,"o":32.41,"t":"2026-09-21T19:15:00Z","v":75505,"vw":32.370147},{"c":32.74,"h":32.9367,"l":32.23,"n":664,"o":32.23,"t":"2026-09-21T19:30:00Z","v":157635,"vw":32.713264},{"c":32.5498,"h":32.8,"l":32.5,"n":937,"o":32.79,"t":"2026-09-21T19:45:00Z","v":241721,"vw":32.701185},{"c":32.64,"h":32.75,"l":32.37,"n":198,"o":32.58,"t":"2026-09-21T20:00:00Z","v":21759,"vw":32.557541},{"c":32.48,"h":32.6231,"l":32.32,"n":950,"o":32.62,"t":"2026-09-21T20:15:00Z","v":131309,"vw":32.465109},{"c":32.5,"h":32.5419,"l":32.47,"n":63,"o":32.49,"t":"2026-09-21T20:30:00Z","v":10276,"vw":32.500053},{"c":32.61,"h":32.61,"l":32.48,"n":112,"o":32.5,"t":"2026-09-21T20:45:00Z","v":19862,"vw":32.549184},{"c":32.58,"h":32.65,"l":32.5,"n":49,"o":32.54,"t":"2026-09-21T21:00:00Z","v":9165,"vw":32.574934},{"c":32.6,"h":32.6,"l":32.5,"n":31,"o":32.5994,"t":"2026-09-21T21:15:00Z","v":6371,"vw":32.565363},{"c":32.7,"h":32.75,"l":32.6,"n":60,"o":32.6,"t":"2026-09-21T21:30:00Z","v":19553,"vw":32.698112},{"c":32.7,"h":32.79,"l":32.7,"n":70,"o":32.7,"t":"2026-09-21T21:45:00Z","v":22345,"vw":32.771281},{"c":33.07,"h":33.07,"l":32.7,"n":181,"o":32.74,"t":"2026-09-21T22:00:00Z","v":23637,"vw":32.818233},{"c":33.25,"h":33.26,"l":33,"n":182,"o":33.0767,"t":"2026-09-21T22:15:00Z","v":51277,"vw":33.120816},{"c":33.24,"h":33.37,"l":33.19,"n":152,"o":33.28,"t":"2026-09-21T22:30:00Z","v":25624,"vw":33.289321},{"c":33.22,"h":33.29,"l":33.15,"n":106,"o":33.23,"t":"2026-09-21T22:45:00Z","v":9929,"vw":33.224549},{"c":33.34,"h":33.58,"l":33.2,"n":300,"o":33.2,"t":"2026-09-21T23:00:00Z","v":82432,"vw":33.445038},{"c":33.445,"h":33.52,"l":33.3406,"n":115,"o":33.37,"t":"2026-09-21T23:15:00Z","v":26872,"vw":33.398032},{"c":33.53,"h":33.6,"l":33.26,"n":122,"o":33.34,"t":"2026-09-21T23:30:00Z","v":13832,"vw":33.478045},{"c":33.67,"h":33.67,"l":33.49,"n":209,"o":33.5,"t":"2026-09-21T23:45:00Z","v":28579,"vw":33.587262},{"c":31.82,"h":33.05,"l":31.45,"n":2155,"o":32.44,"t":"2026-09-22T08:00:00Z","v":306356,"vw":32.058097},{"c":31.24,"h":31.82,"l":31.24,"n":180,"o":31.82,"t":"2026-09-22T08:15:00Z","v":27757,"vw":31.610764},{"c":31.91,"h":31.91,"l":31.18,"n":129,"o":31.24,"t":"2026-09-22T08:30:00Z","v":23990,"vw":31.571004},{"c":32.14,"h":32.14,"l":31.78,"n":107,"o":31.85,"t":"2026-09-22T08:45:00Z","v":18033,"vw":32.039345},{"c":32.15,"h":32.41,"l":32.09,"n":248,"o":32.21,"t":"2026-09-22T09:00:00Z","v":34060,"vw":32.220738},{"c":32.11,"h":32.29,"l":32.11,"n":81,"o":32.13,"t":"2026-09-22T09:15:00Z","v":4210,"vw":32.242098},{"c":32.2,"h":32.22,"l":32.07,"n":41,"o":32.18,"t":"2026-09-22T09:30:00Z","v":4183,"vw":32.149656},{"c":32.76,"h":32.8,"l":32.2,"n":191,"o":32.2,"t":"2026-09-22T09:45:00Z","v":28940,"vw":32.635138},{"c":32.66,"h":32.92,"l":32.6204,"n":151,"o":32.66,"t":"2026-09-22T10:00:00Z","v":27305,"vw":32.7416},{"c":32.49,"h":32.71,"l":32.45,"n":123,"o":32.71,"t":"2026-09-22T10:15:00Z","v":36519,"vw":32.552709},{"c":32.8,"h":32.8,"l":32.57,"n":41,"o":32.5859,"t":"2026-09-22T10:30:00Z","v":7358,"vw":32.623674},{"c":32.71,"h":32.81,"l":32.65,"n":72,"o":32.72,"t":"2026-09-22T10:45:00Z","v":25822,"vw":32.756867},{"c":32.3,"h":32.79,"l":32.17,"n":166,"o":32.7386,"t":"2026-09-22T11:00:00Z","v":27322,"vw":32.492303},{"c":32,"h":32.3,"l":32,"n":211,"o":32.3,"t":"2026-09-22T11:15:00Z","v":27320,"vw":32.101685},{"c":32.05,"h":32.1181,"l":31.92,"n":89,"o":31.9293,"t":"2026-09-22T11:30:00Z","v":18766,"vw":31.99662},{"c":31.7391,"h":31.9,"l":31.71,"n":155,"o":31.9,"t":"2026-09-22T11:45:00Z","v":19502,"vw":31.803868},{"c":31.7057,"h":31.72,"l":31.5,"n":169,"o":31.7,"t":"2026-09-22T12:00:00Z","v":36145,"vw":31.657577},{"c":31.71,"h":31.88,"l":31.6,"n":81,"o":31.6985,"t":"2026-09-22T12:15:00Z","v":13071,"vw":31.719346},{"c":31.6,"h":31.9,"l":31.6,"n":64,"o":31.7,"t":"2026-09-22T12:30:00Z","v":7887,"vw":31.756097},{"c":31.63,"h":31.7291,"l":31.58,"n":117,"o":31.67,"t":"2026-09-22T12:45:00Z","v":28326,"vw":31.657629},{"c":31.42,"h":31.8,"l":31.42,"n":154,"o":31.62,"t":"2026-09-22T13:00:00Z","v":26488,"vw":31.619411},{"c":31.62,"h":31.7,"l":31.25,"n":632,"o":31.4592,"t":"2026-09-22T13:15:00Z","v":149315,"vw":31.508411},{"c":32.6,"h":32.8394,"l":31.72,"n":2055,"o":31.72,"t":"2026-09-22T13:30:00Z","v":437405,"vw":32.441993},{"c":32.455,"h":32.8399,"l":32,"n":1657,"o":32.6948,"t":"2026-09-22T13:45:00Z","v":332845,"vw":32.335887},{"c":32.88,"h":33.05,"l":32.35,"n":1295,"o":32.45,"t":"2026-09-22T14:00:00Z","v":334228,"vw":32.706204},{"c":32.89,"h":33,"l":32.485,"n":924,"o":32.88,"t":"2026-09-22T14:15:00Z","v":285613,"vw":32.787752},{"c":32.6794,"h":33.05,"l":32.51,"n":739,"o":32.8381,"t":"2026-09-22T14:30:00Z","v":177281,"vw":32.730507},{"c":32.335,"h":32.72,"l":32.22,"n":566,"o":32.64,"t":"2026-09-22T14:45:00Z","v":155576,"vw":32.537342},{"c":32.5,"h":32.58,"l":32.231,"n":471,"o":32.34,"t":"2026-09-22T15:00:00Z","v":118803,"vw":32.420494},{"c":32.36,"h":32.58,"l":32.316,"n":416,"o":32.495,"t":"2026-09-22T15:15:00Z","v":113632,"vw":32.443383},{"c":32.6999,"h":32.83,"l":32.36,"n":394,"o":32.36,"t":"2026-09-22T15:30:00Z","v":81482,"vw":32.66798},{"c":32.66,"h":32.9,"l":32.6515,"n":291,"o":32.74,"t":"2026-09-22T15:45:00Z","v":83294,"vw":32.756524},{"c":32.59,"h":32.67,"l":32.4,"n":446,"o":32.615,"t":"2026-09-22T16:00:00Z","v":78022,"vw":32.534333},{"c":32.21,"h":32.61,"l":32.18,"n":354,"o":32.55,"t":"2026-09-22T16:15:00Z","v":84351,"vw":32.366447},{"c":32.4,"h":32.45,"l":32.195,"n":372,"o":32.2052,"t":"2026-09-22T16:30:00Z","v":163484,"vw":32.319673},{"c":32.3736,"h":32.41,"l":32.285,"n":235,"o":32.33,"t":"2026-09-22T16:45:00Z","v":43876,"vw":32.337911},{"c":32.56,"h":32.57,"l":32.36,"n":137,"o":32.375,"t":"2026-09-22T17:00:00Z","v":23623,"vw":32.441245},{"c":32.49,"h":32.57,"l":32.41,"n":162,"o":32.56,"t":"2026-09-22T17:15:00Z","v":29641,"vw":32.486522},{"c":32.515,"h":32.57,"l":32.4214,"n":110,"o":32.5,"t":"2026-09-22T17:30:00Z","v":15559,"vw":32.48798},{"c":32.57,"h":32.82,"l":32.53,"n":296,"o":32.535,"t":"2026-09-22T17:45:00Z","v":58863,"vw":32.631072},{"c":32.93,"h":32.94,"l":32.2,"n":704,"o":32.5675,"t":"2026-09-22T18:00:00Z","v":97866,"vw":32.617622},{"c":33.13,"h":33.31,"l":32.93,"n":568,"o":32.93,"t":"2026-09-22T18:15:00Z","v":94125,"vw":33.181202},{"c":32.935,"h":33.15,"l":32.84,"n":435,"o":33.1083,"t":"2026-09-22T18:30:00Z","v":67388,"vw":32.978417},{"c":33.07,"h":33.26,"l":32.9,"n":340,"o":32.92,"t":"2026-09-22T18:45:00Z","v":66683,"vw":33.029541},{"c":33.16,"h":33.16,"l":33.0301,"n":332,"o":33.06,"t":"2026-09-22T19:00:00Z","v":67566,"vw":33.093782},{"c":33.1,"h":33.28,"l":33.08,"n":293,"o":33.16,"t":"2026-09-22T19:15:00Z","v":65555,"vw":33.187394},{"c":33.27,"h":33.33,"l":33.03,"n":247,"o":33.1248,"t":"2026-09-22T19:30:00Z","v":57456,"vw":33.174834},{"c":33.64,"h":33.78,"l":33.29,"n":1250,"o":33.3,"t":"2026-09-22T19:45:00Z","v":237090,"vw":33.541219},{"c":33.55,"h":33.7,"l":33.5101,"n":151,"o":33.65,"t":"2026-09-22T20:00:00Z","v":25323,"vw":33.603118},{"c":33.45,"h":33.54,"l":33.45,"n":44,"o":33.5,"t":"2026-09-22T20:15:00Z","v":6322,"vw":33.500104},{"c":33.4,"h":33.54,"l":33.4,"n":61,"o":33.48,"t":"2026-09-22T20:30:00Z","v":10542,"vw":33.441713},{"c":33.4119,"h":33.52,"l":33.38,"n":28,"o":33.39,"t":"2026-09-22T20:45:00Z","v":6030,"vw":33.470026},{"c":33.39,"h":33.5,"l":33.374,"n":39,"o":33.374,"t":"2026-09-22T21:00:00Z","v":12697,"vw":33.446987},{"c":33.42,"h":33.45,"l":33.39,"n":16,"o":33.4,"t":"2026-09-22T21:15:00Z","v":1899,"vw":33.418146},{"c":33.42,"h":33.46,"l":33.42,"n":8,"o":33.46,"t":"2026-09-22T21:30:00Z","v":4407,"vw":33.448182},{"c":33.4163,"h":33.4163,"l":33.36,"n":26,"o":33.4,"t":"2026-09-22T21:45:00Z","v":6179,"vw":33.384318},{"c":33.4828,"h":33.52,"l":33.36,"n":43,"o":33.36,"t":"2026-09-22T22:00:00Z","v":8159,"vw":33.437493},{"c":33.61,"h":33.7,"l":33.55,"n":43,"o":33.55,"t":"2026-09-22T22:15:00Z","v":10689,"vw":33.62958},{"c":33.64,"h":33.66,"l":33.58,"n":48,"o":33.58,"t":"2026-09-22T22:30:00Z","v":14762,"vw":33.63643},{"c":33.6,"h":33.624,"l":33.53,"n":34,"o":33.601,"t":"2026-09-22T22:45:00Z","v":5187,"vw":33.556255},{"c":33.68,"h":33.69,"l":33.5986,"n":32,"o":33.6264,"t":"2026-09-22T23:00:00Z","v":5005,"vw":33.656457},{"c":33.63,"h":33.7282,"l":33.63,"n":26,"o":33.66,"t":"2026-09-22T23:15:00Z","v":3323,"vw":33.682932},{"c":33.74,"h":33.76,"l":33.65,"n":53,"o":33.65,"t":"2026-09-22T23:30:00Z","v":6487,"vw":33.72508},{"c":33.879,"h":33.88,"l":33.6991,"n":82,"o":33.71,"t":"2026-09-22T23:45:00Z","v":19165,"vw":33.754809},{"c":33.61,"h":34.04,"l":33.45,"n":637,"o":33.88,"t":"2026-09-23T08:00:00Z","v":71631,"vw":33.756573},{"c":33.78,"h":33.8353,"l":33.61,"n":35,"o":33.64,"t":"2026-09-23T08:15:00Z","v":5204,"vw":33.661826},{"c":33.61,"h":33.74,"l":33.56,"n":25,"o":33.74,"t":"2026-09-23T08:30:00Z","v":12946,"vw":33.623306},{"c":33.43,"h":33.51,"l":33.3482,"n":76,"o":33.51,"t":"2026-09-23T08:45:00Z","v":18328,"vw":33.399724},{"c":33.53,"h":33.54,"l":33.49,"n":11,"o":33.53,"t":"2026-09-23T09:00:00Z","v":1855,"vw":33.504508},{"c":33.55,"h":33.55,"l":33.5,"n":21,"o":33.5,"t":"2026-09-23T09:15:00Z","v":2426,"vw":33.526063},{"c":33.53,"h":33.58,"l":33.52,"n":38,"o":33.53,"t":"2026-09-23T09:30:00Z","v":6220,"vw":33.547468},{"c":33.38,"h":33.46,"l":33.38,"n":20,"o":33.46,"t":"2026-09-23T09:45:00Z","v":1948,"vw":33.417702},{"c":33.39,"h":33.45,"l":33.36,"n":32,"o":33.45,"t":"2026-09-23T10:00:00Z","v":6153,"vw":33.393652},{"c":33.38,"h":33.45,"l":33.35,"n":42,"o":33.45,"t":"2026-09-23T10:15:00Z","v":6506,"vw":33.381856},{"c":33.53,"h":33.56,"l":33.45,"n":32,"o":33.47,"t":"2026-09-23T10:30:00Z","v":3461,"vw":33.5148},{"c":33.56,"h":33.6,"l":33.54,"n":17,"o":33.54,"t":"2026-09-23T10:45:00Z","v":1761,"vw":33.578315},{"c":33.23,"h":33.5514,"l":33.1,"n":173,"o":33.5514,"t":"2026-09-23T11:00:00Z","v":27798,"vw":33.209689},{"c":32.97,"h":33.27,"l":32.9,"n":134,"o":33.2,"t":"2026-09-23T11:15:00Z","v":33990,"vw":32.974778},{"c":32.85,"h":32.92,"l":32.6941,"n":193,"o":32.92,"t":"2026-09-23T11:30:00Z","v":38648,"vw":32.790963},{"c":32.98,"h":33.05,"l":32.86,"n":62,"o":32.86,"t":"2026-09-23T11:45:00Z","v":14495,"vw":32.971555},{"c":32.6198,"h":32.91,"l":32.6198,"n":244,"o":32.91,"t":"2026-09-23T12:00:00Z","v":22486,"vw":32.774012},{"c":32.7307,"h":32.88,"l":32.51,"n":218,"o":32.63,"t":"2026-09-23T12:15:00Z","v":34880,"vw":32.623112},{"c":32.82,"h":32.94,"l":32.78,"n":47,"o":32.79,"t":"2026-09-23T12:30:00Z","v":10138,"vw":32.843233},{"c":32.97,"h":33.01,"l":32.82,"n":74,"o":32.878,"t":"2026-09-23T12:45:00Z","v":27425,"vw":32.936894},{"c":32.87,"h":32.9,"l":32.67,"n":205,"o":32.9,"t":"2026-09-23T13:00:00Z","v":25663,"vw":32.806735},{"c":33.65,"h":33.65,"l":32.87,"n":273,"o":32.87,"t":"2026-09-23T13:15:00Z","v":35493,"vw":33.18849},{"c":32.37,"h":33.88,"l":32.05,"n":2048,"o":33.59,"t":"2026-09-23T13:30:00Z","v":401337,"vw":32.582817},{"c":32.26,"h":32.56,"l":32.01,"n":1010,"o":32.38,"t":"2026-09-23T13:45:00Z","v":161240,"vw":32.184027},{"c":31.46,"h":32.57,"l":31.44,"n":1982,"o":32.32,"t":"2026-09-23T14:00:00Z","v":506145,"vw":31.937131},{"c":31.675,"h":31.82,"l":31.35,"n":1739,"o":31.45,"t":"2026-09-23T14:15:00Z","v":426457,"vw":31.531761},{"c":31.49,"h":31.7,"l":31.22,"n":1966,"o":31.65,"t":"2026-09-23T14:30:00Z","v":386589,"vw":31.407476},{"c":31.89,"h":32,"l":31.32,"n":1090,"o":31.48,"t":"2026-09-23T14:45:00Z","v":192151,"vw":31.722348},{"c":32.1,"h":32.1,"l":31.76,"n":504,"o":31.8983,"t":"2026-09-23T15:00:00Z","v":72943,"vw":31.923935},{"c":32.1201,"h":32.3,"l":31.87,"n":489,"o":32.11,"t":"2026-09-23T15:15:00Z","v":116772,"vw":32.123861},{"c":32.09,"h":32.19,"l":31.9701,"n":416,"o":32.16,"t":"2026-09-23T15:30:00Z","v":109094,"vw":32.092228},{"c":31.66,"h":32.1,"l":31.64,"n":350,"o":32.1,"t":"2026-09-23T15:45:00Z","v":66650,"vw":31.761572},{"c":31.66,"h":31.74,"l":31.5201,"n":308,"o":31.68,"t":"2026-09-23T16:00:00Z","v":81743,"vw":31.633124},{"c":31.62,"h":31.78,"l":31.59,"n":231,"o":31.64,"t":"2026-09-23T16:15:00Z","v":63790,"vw":31.665529},{"c":31.82,"h":31.949,"l":31.69,"n":306,"o":31.69,"t":"2026-09-23T16:30:00Z","v":87407,"vw":31.868155},{"c":31.68,"h":31.86,"l":31.57,"n":323,"o":31.82,"t":"2026-09-23T16:45:00Z","v":66909,"vw":31.716113},{"c":31.49,"h":31.71,"l":31.4199,"n":510,"o":31.71,"t":"2026-09-23T17:00:00Z","v":98051,"vw":31.491701},{"c":31.62,"h":31.75,"l":31.49,"n":281,"o":31.49,"t":"2026-09-23T17:15:00Z","v":44561,"vw":31.605807},{"c":31.915,"h":31.93,"l":31.615,"n":215,"o":31.615,"t":"2026-09-23T17:30:00Z","v":39720,"vw":31.760906},{"c":32,"h":32.02,"l":31.835,"n":317,"o":31.93,"t":"2026-09-23T17:45:00Z","v":61970,"vw":31.962415},{"c":31.875,"h":31.99,"l":31.825,"n":246,"o":31.99,"t":"2026-09-23T18:00:00Z","v":62309,"vw":31.89227},{"c":32.0899,"h":32.11,"l":31.865,"n":289,"o":31.865,"t":"2026-09-23T18:15:00Z","v":38887,"vw":32.016325},{"c":32.05,"h":32.14,"l":31.96,"n":285,"o":32.07,"t":"2026-09-23T18:30:00Z","v":49042,"vw":32.04154},{"c":32.16,"h":32.17,"l":31.995,"n":297,"o":32.1,"t":"2026-09-23T18:45:00Z","v":50370,"vw":32.105775},{"c":32.32,"h":32.37,"l":32.02,"n":349,"o":32.14,"t":"2026-09-23T19:00:00Z","v":67614,"vw":32.280019},{"c":32.39,"h":32.42,"l":32.21,"n":230,"o":32.25,"t":"2026-09-23T19:15:00Z","v":33579,"vw":32.309238},{"c":32.48,"h":32.74,"l":32.4001,"n":691,"o":32.41,"t":"2026-09-23T19:30:00Z","v":140911,"vw":32.540573},{"c":32.98,"h":33,"l":32.43,"n":1029,"o":32.49,"t":"2026-09-23T19:45:00Z","v":196497,"vw":32.69464},{"c":32.748,"h":33.13,"l":32.73,"n":222,"o":32.99,"t":"2026-09-23T20:00:00Z","v":31341,"vw":32.998267},{"c":32.9,"h":32.9,"l":32.79,"n":15,"o":32.79,"t":"2026-09-23T20:15:00Z","v":1037,"vw":32.843377},{"c":32.87,"h":32.93,"l":32.85,"n":13,"o":32.9,"t":"2026-09-23T20:30:00Z","v":866,"vw":32.887143},{"c":32.77,"h":32.93,"l":32.7155,"n":14,"o":32.93,"t":"2026-09-23T20:45:00Z","v":2210,"vw":32.856885},{"c":32.84,"h":32.85,"l":32.7318,"n":11,"o":32.7318,"t":"2026-09-23T21:00:00Z","v":1958,"vw":32.767977},{"c":32.84,"h":32.86,"l":32.84,"n":10,"o":32.86,"t":"2026-09-23T21:15:00Z","v":1050,"vw":32.85273},{"c":32.75,"h":32.79,"l":32.75,"n":4,"o":32.79,"t":"2026-09-23T21:30:00Z","v":521,"vw":32.760858},{"c":32.87,"h":32.87,"l":32.78,"n":17,"o":32.8,"t":"2026-09-23T21:45:00Z","v":7030,"vw":32.832826},{"c":33.03,"h":33.0576,"l":32.81,"n":27,"o":32.9,"t":"2026-09-23T22:00:00Z","v":7031,"vw":32.991167},{"c":32.93,"h":33.09,"l":32.8802,"n":33,"o":33.09,"t":"2026-09-23T22:15:00Z","v":5917,"vw":33.019963},{"c":32.85,"h":32.88,"l":32.83,"n":22,"o":32.88,"t":"2026-09-23T22:30:00Z","v":2824,"vw":32.855558},{"c":32.9361,"h":32.9361,"l":32.86,"n":4,"o":32.86,"t":"2026-09-23T22:45:00Z","v":498,"vw":32.89081},{"c":32.99,"h":33.04,"l":32.95,"n":26,"o":32.97,"t":"2026-09-23T23:00:00Z","v":1842,"vw":32.986762},{"c":32.92,"h":33.0077,"l":32.92,"n":13,"o":33.0077,"t":"2026-09-23T23:15:00Z","v":4424,"vw":33.004952},{"c":32.945,"h":32.95,"l":32.9,"n":14,"o":32.92,"t":"2026-09-23T23:30:00Z","v":1737,"vw":32.929346},{"c":32.69,"h":32.89,"l":32.69,"n":91,"o":32.89,"t":"2026-09-23T23:45:00Z","v":28607,"vw":32.77967},{"c":31.65,"h":32.62,"l":31.65,"n":503,"o":32.1589,"t":"2026-09-24T08:00:00Z","v":57108,"vw":32.085935},{"c":31.28,"h":31.74,"l":31.28,"n":191,"o":31.65,"t":"2026-09-24T08:15:00Z","v":26900,"vw":31.54529},{"c":30.91,"h":31.52,"l":30.81,"n":219,"o":31.31,"t":"2026-09-24T08:30:00Z","v":35880,"vw":31.003441},{"c":30.72,"h":30.9,"l":30.5,"n":282,"o":30.89,"t":"2026-09-24T08:45:00Z","v":43711,"vw":30.680009},{"c":30.5,"h":30.82,"l":30.49,"n":135,"o":30.74,"t":"2026-09-24T09:00:00Z","v":14536,"vw":30.7241},{"c":30.77,"h":30.78,"l":30.58,"n":26,"o":30.6147,"t":"2026-09-24T09:15:00Z","v":4431,"vw":30.67944},{"c":30.37,"h":30.71,"l":30.37,"n":136,"o":30.7,"t":"2026-09-24T09:30:00Z","v":30383,"vw":30.579364},{"c":30.72,"h":30.74,"l":30.38,"n":128,"o":30.38,"t":"2026-09-24T09:45:00Z","v":48894,"vw":30.52976},{"c":30.8,"h":30.83,"l":30.7,"n":58,"o":30.72,"t":"2026-09-24T10:00:00Z","v":22176,"vw":30.790476},{"c":30.69,"h":30.87,"l":30.69,"n":46,"o":30.82,"t":"2026-09-24T10:15:00Z","v":8738,"vw":30.779736},{"c":31,"h":31.04,"l":30.7958,"n":42,"o":30.7958,"t":"2026-09-24T10:30:00Z","v":8073,"vw":30.946516},{"c":31.01,"h":31.21,"l":30.94,"n":69,"o":31.02,"t":"2026-09-24T10:45:00Z","v":7488,"vw":31.033327},{"c":31.24,"h":31.24,"l":31.0124,"n":126,"o":31.08,"t":"2026-09-24T11:00:00Z","v":19598,"vw":31.132856},{"c":31.06,"h":31.35,"l":31.03,"n":119,"o":31.2883,"t":"2026-09-24T11:15:00Z","v":21981,"vw":31.267347},{"c":30.94,"h":31.2,"l":30.9103,"n":95,"o":31.09,"t":"2026-09-24T11:30:00Z","v":13259,"vw":31.059368},{"c":31.01,"h":31.049,"l":30.86,"n":59,"o":31.04,"t":"2026-09-24T11:45:00Z","v":17087,"vw":30.948618},{"c":31.18,"h":31.18,"l":30.8,"n":73,"o":31.06,"t":"2026-09-24T12:00:00Z","v":16278,"vw":30.941532},{"c":31.04,"h":31.24,"l":31,"n":72,"o":31.19,"t":"2026-09-24T12:15:00Z","v":17935,"vw":31.18557},{"c":30.92,"h":31.01,"l":30.8116,"n":90,"o":31.01,"t":"2026-09-24T12:30:00Z","v":22195,"vw":30.846385},{"c":31.1,"h":31.14,"l":30.94,"n":106,"o":30.99,"t":"2026-09-24T12:45:00Z","v":11449,"vw":31.041148},{"c":31.22,"h":31.25,"l":31.1,"n":73,"o":31.11,"t":"2026-09-24T13:00:00Z","v":21429,"vw":31.216614},{"c":31.83,"h":31.96,"l":31.2017,"n":216,"o":31.2017,"t":"2026-09-24T13:15:00Z","v":30159,"vw":31.505362},{"c":33.73,"h":33.74,"l":31.38,"n":2822,"o":31.92,"t":"2026-09-24T13:30:00Z","v":680357,"vw":32.841113},{"c":33.8736,"h":34.74,"l":33.145,"n":3414,"o":33.76,"t":"2026-09-24T13:45:00Z","v":777283,"vw":34.047849},{"c":33.6,"h":34.6628,"l":33.5283,"n":1758,"o":33.87,"t":"2026-09-24T14:00:00Z","v":419434,"vw":34.129942},{"c":33.825,"h":34.02,"l":33.52,"n":769,"o":33.5901,"t":"2026-09-24T14:15:00Z","v":202765,"vw":33.796434},{"c":33.57,"h":33.92,"l":33.39,"n":649,"o":33.82,"t":"2026-09-24T14:30:00Z","v":183856,"vw":33.652243},{"c":33.81,"h":33.86,"l":33.57,"n":423,"o":33.6,"t":"2026-09-24T14:45:00Z","v":108059,"vw":33.699952},{"c":33.4796,"h":34,"l":33.3,"n":799,"o":33.7689,"t":"2026-09-24T15:00:00Z","v":244638,"vw":33.523766},{"c":32.92,"h":33.62,"l":32.85,"n":769,"o":33.47,"t":"2026-09-24T15:15:00Z","v":210893,"vw":33.148047},{"c":32.905,"h":32.98,"l":32.77,"n":376,"o":32.89,"t":"2026-09-24T15:30:00Z","v":89377,"vw":32.894723},{"c":33.03,"h":33.0753,"l":32.8,"n":365,"o":32.945,"t":"2026-09-24T15:45:00Z","v":77424,"vw":32.959909},{"c":33.3,"h":33.3,"l":32.7251,"n":619,"o":33.0099,"t":"2026-09-24T16:00:00Z","v":412085,"vw":32.963882},{"c":33.85,"h":34.27,"l":33.35,"n":1045,"o":33.35,"t":"2026-09-24T16:15:00Z","v":351360,"vw":33.861278},{"c":34.21,"h":34.6,"l":33.68,"n":814,"o":33.8892,"t":"2026-09-24T16:30:00Z","v":175467,"vw":34.207896},{"c":34.66,"h":34.66,"l":34.12,"n":849,"o":34.1987,"t":"2026-09-24T16:45:00Z","v":229661,"vw":34.29895},{"c":34.6414,"h":34.95,"l":34.54,"n":1090,"o":34.64,"t":"2026-09-24T17:00:00Z","v":409156,"vw":34.781584},{"c":34.585,"h":34.7,"l":34.42,"n":396,"o":34.64,"t":"2026-09-24T17:15:00Z","v":76551,"vw":34.556618},{"c":34.34,"h":34.72,"l":34.32,"n":282,"o":34.575,"t":"2026-09-24T17:30:00Z","v":69360,"vw":34.477402},{"c":34.32,"h":34.51,"l":34.16,"n":624,"o":34.32,"t":"2026-09-24T17:45:00Z","v":120282,"vw":34.321951},{"c":34.225,"h":34.32,"l":33.78,"n":638,"o":34.32,"t":"2026-09-24T18:00:00Z","v":131385,"vw":34.041805},{"c":34.78,"h":34.8898,"l":34.23,"n":662,"o":34.23,"t":"2026-09-24T18:15:00Z","v":145121,"vw":34.570666},{"c":34.8,"h":35.0397,"l":34.6758,"n":936,"o":34.77,"t":"2026-09-24T18:30:00Z","v":240900,"vw":34.853848},{"c":35.02,"h":35.09,"l":34.75,"n":664,"o":34.81,"t":"2026-09-24T18:45:00Z","v":131037,"vw":34.922577},{"c":34.93,"h":35.06,"l":34.795,"n":530,"o":35.01,"t":"2026-09-24T19:00:00Z","v":105906,"vw":34.915763},{"c":34.8133,"h":35.25,"l":34.7515,"n":670,"o":34.9263,"t":"2026-09-24T19:15:00Z","v":124133,"vw":35.071384},{"c":35.395,"h":35.4,"l":34.8,"n":789,"o":34.8,"t":"2026-09-24T19:30:00Z","v":176988,"vw":35.097029},{"c":35.52,"h":35.56,"l":35.3,"n":1125,"o":35.42,"t":"2026-09-24T19:45:00Z","v":232302,"vw":35.435652},{"c":35.39,"h":35.6,"l":35.36,"n":136,"o":35.5,"t":"2026-09-24T20:00:00Z","v":18655,"vw":35.521626},{"c":35.27,"h":35.38,"l":35.17,"n":131,"o":35.35,"t":"2026-09-24T20:15:00Z","v":41854,"vw":35.221323},{"c":35.4,"h":35.45,"l":35.21,"n":30,"o":35.21,"t":"2026-09-24T20:30:00Z","v":4383,"vw":35.309753},{"c":35.53,"h":35.53,"l":35.36,"n":82,"o":35.45,"t":"2026-09-24T20:45:00Z","v":14578,"vw":35.475495},{"c":35.37,"h":35.46,"l":35.35,"n":47,"o":35.45,"t":"2026-09-24T21:00:00Z","v":5797,"vw":35.418121},{"c":35.4,"h":35.47,"l":35.35,"n":22,"o":35.35,"t":"2026-09-24T21:15:00Z","v":3667,"vw":35.377262},{"c":35.67,"h":35.67,"l":35.37,"n":39,"o":35.37,"t":"2026-09-24T21:30:00Z","v":3694,"vw":35.508499},{"c":35.57,"h":35.7,"l":35.57,"n":40,"o":35.64,"t":"2026-09-24T21:45:00Z","v":4868,"vw":35.621816},{"c":35.55,"h":35.55,"l":35.47,"n":8,"o":35.55,"t":"2026-09-24T22:00:00Z","v":1860,"vw":35.514444},{"c":35.4,"h":35.59,"l":35.4,"n":20,"o":35.59,"t":"2026-09-24T22:15:00Z","v":1818,"vw":35.497306},{"c":35.56,"h":35.62,"l":35.38,"n":62,"o":35.4,"t":"2026-09-24T22:30:00Z","v":13705,"vw":35.517748},{"c":35.51,"h":35.6,"l":35.48,"n":49,"o":35.55,"t":"2026-09-24T22:45:00Z","v":14548,"vw":35.563443},{"c":35.48,"h":35.54,"l":35.46,"n":10,"o":35.54,"t":"2026-09-24T23:00:00Z","v":2297,"vw":35.484905},{"c":35.53,"h":35.53,"l":35.47,"n":17,"o":35.4868,"t":"2026-09-24T23:15:00Z","v":2746,"vw":35.505254},{"c":35.45,"h":35.54,"l":35.42,"n":37,"o":35.51,"t":"2026-09-24T23:30:00Z","v":13490,"vw":35.434498},{"c":35.25,"h":35.47,"l":35.21,"n":81,"o":35.41,"t":"2026-09-24T23:45:00Z","v":23627,"vw":35.373607},{"c":36.68,"h":36.9,"l":35.88,"n":1180,"o":36.7,"t":"2026-09-25T08:00:00Z","v":174753,"vw":36.639965},{"c":37.05,"h":37.08,"l":36.7,"n":319,"o":36.7,"t":"2026-09-25T08:15:00Z","v":22541,"vw":36.971507},{"c":36.84,"h":37.05,"l":36.83,"n":79,"o":37.03,"t":"2026-09-25T08:30:00Z","v":13288,"vw":36.926037},{"c":36.84,"h":36.9192,"l":36.76,"n":95,"o":36.9,"t":"2026-09-25T08:45:00Z","v":9820,"vw":36.818942},{"c":36.89,"h":36.94,"l":36.8,"n":107,"o":36.81,"t":"2026-09-25T09:00:00Z","v":32623,"vw":36.868732},{"c":36.6,"h":36.98,"l":36.6,"n":292,"o":36.87,"t":"2026-09-25T09:15:00Z","v":49554,"vw":36.831027},{"c":36.65,"h":36.68,"l":36.55,"n":15,"o":36.55,"t":"2026-09-25T09:30:00Z","v":2522,"vw":36.610256},{"c":36.65,"h":36.67,"l":36.56,"n":35,"o":36.6,"t":"2026-09-25T09:45:00Z","v":4194,"vw":36.621137},{"c":36.5805,"h":36.67,"l":36.54,"n":63,"o":36.67,"t":"2026-09-25T10:00:00Z","v":11701,"vw":36.568585},{"c":36.67,"h":36.67,"l":36.67,"n":9,"o":36.67,"t":"2026-09-25T10:15:00Z","v":336,"vw":36.67},{"c":36.55,"h":36.5618,"l":36.45,"n":64,"o":36.5618,"t":"2026-09-25T10:30:00Z","v":9334,"vw":36.491011},{"c":36.41,"h":36.54,"l":36.4,"n":36,"o":36.54,"t":"2026-09-25T10:45:00Z","v":11846,"vw":36.49749},{"c":36.36,"h":36.49,"l":36.2,"n":237,"o":36.4586,"t":"2026-09-25T11:00:00Z","v":47764,"vw":36.343985},{"c":36.25,"h":36.47,"l":36.25,"n":127,"o":36.4,"t":"2026-09-25T11:15:00Z","v":28071,"vw":36.384684},{"c":36.28,"h":36.4298,"l":35.97,"n":168,"o":36.4298,"t":"2026-09-25T11:30:00Z","v":23217,"vw":36.124835},{"c":36.15,"h":36.4,"l":36.12,"n":88,"o":36.17,"t":"2026-09-25T11:45:00Z","v":16378,"vw":36.211173},{"c":36,"h":36.3166,"l":36,"n":108,"o":36.1,"t":"2026-09-25T12:00:00Z","v":11068,"vw":36.153004},{"c":35.76,"h":36.08,"l":35.55,"n":337,"o":36.02,"t":"2026-09-25T12:15:00Z","v":48103,"vw":35.776966},{"c":35.59,"h":35.8499,"l":35.52,"n":202,"o":35.7153,"t":"2026-09-25T12:30:00Z","v":32161,"vw":35.670979},{"c":35.71,"h":35.91,"l":35.51,"n":225,"o":35.59,"t":"2026-09-25T12:45:00Z","v":35115,"vw":35.622443},{"c":35.93,"h":36.0569,"l":35.53,"n":144,"o":35.6406,"t":"2026-09-25T13:00:00Z","v":36057,"vw":35.919871},{"c":35.24,"h":35.98,"l":34.7903,"n":1539,"o":35.9,"t":"2026-09-25T13:15:00Z","v":181663,"vw":35.426639},{"c":34.75,"h":35.2,"l":33.91,"n":2116,"o":35.14,"t":"2026-09-25T13:30:00Z","v":617428,"vw":34.412042},{"c":34.5,"h":34.81,"l":34,"n":1208,"o":34.79,"t":"2026-09-25T13:45:00Z","v":290690,"vw":34.415835},{"c":34.015,"h":34.55,"l":34,"n":806,"o":34.5499,"t":"2026-09-25T14:00:00Z","v":174927,"vw":34.226769},{"c":33.89,"h":34.18,"l":33.38,"n":1537,"o":33.98,"t":"2026-09-25T14:15:00Z","v":337212,"vw":33.772322},{"c":34.09,"h":34.4276,"l":33.855,"n":460,"o":33.855,"t":"2026-09-25T14:30:00Z","v":107288,"vw":34.156092},{"c":33.77,"h":34.0403,"l":33.51,"n":716,"o":34.0395,"t":"2026-09-25T14:45:00Z","v":148376,"vw":33.778742},{"c":33.7101,"h":34,"l":33.7,"n":544,"o":33.77,"t":"2026-09-25T15:00:00Z","v":134916,"vw":33.846348},{"c":33.44,"h":33.82,"l":33.335,"n":821,"o":33.73,"t":"2026-09-25T15:15:00Z","v":225139,"vw":33.535054},{"c":33.12,"h":33.59,"l":33.1,"n":940,"o":33.44,"t":"2026-09-25T15:30:00Z","v":243099,"vw":33.364602},{"c":33.4037,"h":33.415,"l":32.94,"n":1466,"o":33.1,"t":"2026-09-25T15:45:00Z","v":396257,"vw":33.104606},{"c":33.67,"h":33.84,"l":33.3802,"n":607,"o":33.4095,"t":"2026-09-25T16:00:00Z","v":178330,"vw":33.598119},{"c":33.73,"h":33.8699,"l":33.22,"n":512,"o":33.68,"t":"2026-09-25T16:15:00Z","v":154956,"vw":33.690848},{"c":33.7877,"h":33.84,"l":33.35,"n":478,"o":33.71,"t":"2026-09-25T16:30:00Z","v":119331,"vw":33.642376},{"c":33.77,"h":34.0999,"l":33.66,"n":486,"o":33.79,"t":"2026-09-25T16:45:00Z","v":106872,"vw":33.907261},{"c":33.98,"h":34.15,"l":33.7979,"n":324,"o":33.7979,"t":"2026-09-25T17:00:00Z","v":51522,"vw":34.006784},{"c":33.83,"h":34.0927,"l":33.82,"n":211,"o":33.98,"t":"2026-09-25T17:15:00Z","v":30623,"vw":33.991852},{"c":33.78,"h":33.93,"l":33.66,"n":274,"o":33.93,"t":"2026-09-25T17:30:00Z","v":80164,"vw":33.809887},{"c":33.75,"h":33.9,"l":33.67,"n":229,"o":33.78,"t":"2026-09-25T17:45:00Z","v":84560,"vw":33.822994},{"c":33.89,"h":33.89,"l":33.592,"n":329,"o":33.75,"t":"2026-09-25T18:00:00Z","v":86617,"vw":33.67357},{"c":33.7,"h":33.95,"l":33.6455,"n":183,"o":33.8501,"t":"2026-09-25T18:15:00Z","v":63869,"vw":33.847065},{"c":33.93,"h":34,"l":33.7,"n":91,"o":33.7,"t":"2026-09-25T18:30:00Z","v":13524,"vw":33.866246},{"c":33.8705,"h":34,"l":33.85,"n":88,"o":33.94,"t":"2026-09-25T18:45:00Z","v":18334,"vw":33.944082},{"c":34.1,"h":34.1,"l":33.84,"n":242,"o":33.8995,"t":"2026-09-25T19:00:00Z","v":41546,"vw":34.005687},{"c":33.85,"h":34.1512,"l":33.679,"n":286,"o":34.1,"t":"2026-09-25T19:15:00Z","v":100406,"vw":33.955181},{"c":33.2393,"h":33.82,"l":33.04,"n":800,"o":33.82,"t":"2026-09-25T19:30:00Z","v":136484,"vw":33.256147},{"c":33.05,"h":33.39,"l":32.98,"n":1246,"o":33.265,"t":"2026-09-25T19:45:00Z","v":268593,"vw":33.134057},{"c":33.05,"h":33.08,"l":32.95,"n":115,"o":33.01,"t":"2026-09-25T20:00:00Z","v":13064,"vw":33.024891},{"c":33.1049,"h":33.1187,"l":33.01,"n":62,"o":33.07,"t":"2026-09-25T20:15:00Z","v":5915,"vw":33.044712},{"c":33.01,"h":33.03,"l":33.01,"n":9,"o":33.03,"t":"2026-09-25T20:30:00Z","v":826,"vw":33.013333},{"c":33.05,"h":33.1012,"l":33.01,"n":15,"o":33.1012,"t":"2026-09-25T20:45:00Z","v":1435,"vw":33.059109},{"c":33.0142,"h":33.07,"l":33,"n":14,"o":33.06,"t":"2026-09-25T21:00:00Z","v":2655,"vw":33.050353},{"c":33.2,"h":33.2,"l":33.0015,"n":88,"o":33.0015,"t":"2026-09-25T21:15:00Z","v":6275,"vw":33.078789},{"c":33.1,"h":33.2,"l":33.06,"n":12,"o":33.2,"t":"2026-09-25T21:30:00Z","v":2352,"vw":33.142109},{"c":33.15,"h":33.2645,"l":33.15,"n":8,"o":33.2599,"t":"2026-09-25T21:45:00Z","v":726,"vw":33.193331},{"c":33.15,"h":33.2645,"l":33.15,"n":2,"o":33.2645,"t":"2026-09-25T22:00:00Z","v":883,"vw":33.162967},{"c":33.25,"h":33.25,"l":33.15,"n":9,"o":33.15,"t":"2026-09-25T22:15:00Z","v":1113,"vw":33.223028},{"c":33.1,"h":33.2,"l":33.1,"n":13,"o":33.2,"t":"2026-09-25T22:30:00Z","v":1694,"vw":33.135529},{"c":33.12,"h":33.12,"l":33.12,"n":7,"o":33.12,"t":"2026-09-25T22:45:00Z","v":190,"vw":33.12},{"c":33.1,"h":33.15,"l":33.1,"n":16,"o":33.1,"t":"2026-09-25T23:00:00Z","v":1922,"vw":33.129441},{"c":33.11,"h":33.2,"l":33.11,"n":41,"o":33.11,"t":"2026-09-25T23:15:00Z","v":3705,"vw":33.139937},{"c":33.0979,"h":33.11,"l":33.02,"n":24,"o":33.11,"t":"2026-09-25T23:30:00Z","v":2000,"vw":33.063704},{"c":33.05,"h":33.14,"l":33.02,"n":39,"o":33.02,"t":"2026-09-25T23:45:00Z","v":3408,"vw":33.091755},{"c":31.14,"h":31.32,"l":30.51,"n":1422,"o":31.17,"t":"2026-09-28T08:00:00Z","v":152109,"vw":30.888592},{"c":30.8,"h":31.18,"l":30.76,"n":118,"o":31.18,"t":"2026-09-28T08:15:00Z","v":15227,"vw":30.88349},{"c":30.5004,"h":30.9,"l":30.42,"n":136,"o":30.89,"t":"2026-09-28T08:30:00Z","v":13097,"vw":30.618159},{"c":30.44,"h":30.56,"l":30.43,"n":95,"o":30.47,"t":"2026-09-28T08:45:00Z","v":14237,"vw":30.491297},{"c":30.32,"h":30.55,"l":30.3,"n":97,"o":30.4396,"t":"2026-09-28T09:00:00Z","v":15435,"vw":30.393273},{"c":30.4807,"h":30.52,"l":30.24,"n":58,"o":30.26,"t":"2026-09-28T09:15:00Z","v":5395,"vw":30.347854},{"c":30.58,"h":30.58,"l":30.36,"n":78,"o":30.5,"t":"2026-09-28T09:30:00Z","v":20226,"vw":30.464653},{"c":30.72,"h":30.8,"l":30.6,"n":114,"o":30.67,"t":"2026-09-28T09:45:00Z","v":23561,"vw":30.760918},{"c":30.5,"h":30.77,"l":30.5,"n":35,"o":30.71,"t":"2026-09-28T10:00:00Z","v":2768,"vw":30.578533},{"c":30.7037,"h":30.73,"l":30.64,"n":31,"o":30.69,"t":"2026-09-28T10:15:00Z","v":4232,"vw":30.699748},{"c":30.84,"h":30.84,"l":30.72,"n":38,"o":30.73,"t":"2026-09-28T10:30:00Z","v":3544,"vw":30.754967},{"c":31,"h":31,"l":30.85,"n":36,"o":30.85,"t":"2026-09-28T10:45:00Z","v":3110,"vw":30.957938},{"c":30.74,"h":31.13,"l":30.72,"n":182,"o":30.96,"t":"2026-09-28T11:00:00Z","v":20945,"vw":30.984024},{"c":31,"h":31.1102,"l":30.81,"n":97,"o":30.81,"t":"2026-09-28T11:15:00Z","v":16871,"vw":31.012865},{"c":30.97,"h":31.13,"l":30.96,"n":109,"o":31.0322,"t":"2026-09-28T11:30:00Z","v":15410,"vw":31.046853},{"c":31,"h":31,"l":30.88,"n":146,"o":30.9793,"t":"2026-09-28T11:45:00Z","v":18730,"vw":30.95832},{"c":31.39,"h":31.53,"l":30.87,"n":518,"o":30.87,"t":"2026-09-28T12:00:00Z","v":65141,"vw":31.211081},{"c":31.48,"h":31.79,"l":31.44,"n":151,"o":31.44,"t":"2026-09-28T12:15:00Z","v":26011,"vw":31.585678},{"c":31.7301,"h":31.77,"l":31.44,"n":139,"o":31.44,"t":"2026-09-28T12:30:00Z","v":13463,"vw":31.552201},{"c":31.87,"h":32,"l":31.73,"n":112,"o":31.85,"t":"2026-09-28T12:45:00Z","v":14174,"vw":31.864458},{"c":31.74,"h":31.81,"l":31.7,"n":69,"o":31.8,"t":"2026-09-28T13:00:00Z","v":4484,"vw":31.768951},{"c":31.96,"h":32.26,"l":31.69,"n":380,"o":31.79,"t":"2026-09-28T13:15:00Z","v":38868,"vw":31.980763},{"c":29.73,"h":32.34,"l":29.73,"n":2930,"o":31.84,"t":"2026-09-28T13:30:00Z","v":608273,"vw":30.819574},{"c":30.45,"h":30.519,"l":29.6218,"n":1686,"o":29.76,"t":"2026-09-28T13:45:00Z","v":312890,"vw":30.0366},{"c":29.81,"h":30.7704,"l":29.7693,"n":1148,"o":30.3901,"t":"2026-09-28T14:00:00Z","v":302665,"vw":30.354913},{"c":29.98,"h":30.34,"l":29.815,"n":972,"o":29.815,"t":"2026-09-28T14:15:00Z","v":252863,"vw":30.088807},{"c":29.2659,"h":30.0701,"l":29.2638,"n":1741,"o":29.99,"t":"2026-09-28T14:30:00Z","v":342586,"vw":29.59851},{"c":28.92,"h":29.32,"l":28.791,"n":1605,"o":29.3,"t":"2026-09-28T14:45:00Z","v":272410,"vw":29.021027},{"c":28.9492,"h":29.14,"l":28.84,"n":789,"o":28.91,"t":"2026-09-28T15:00:00Z","v":181202,"vw":28.997369},{"c":28.7996,"h":28.96,"l":28.7311,"n":935,"o":28.95,"t":"2026-09-28T15:15:00Z","v":212503,"vw":28.84503},{"c":28.65,"h":28.821,"l":28.57,"n":680,"o":28.8199,"t":"2026-09-28T15:30:00Z","v":154319,"vw":28.709917},{"c":28.9698,"h":29.03,"l":28.64,"n":726,"o":28.6735,"t":"2026-09-28T15:45:00Z","v":185025,"vw":28.824987},{"c":28.71,"h":28.96,"l":28.68,"n":582,"o":28.96,"t":"2026-09-28T16:00:00Z","v":106202,"vw":28.847512},{"c":29.305,"h":29.52,"l":28.708,"n":1101,"o":28.708,"t":"2026-09-28T16:15:00Z","v":211518,"vw":29.25917},{"c":29.3,"h":29.55,"l":29.17,"n":589,"o":29.341,"t":"2026-09-28T16:30:00Z","v":115954,"vw":29.388681},{"c":29.14,"h":29.49,"l":29.1119,"n":276,"o":29.3521,"t":"2026-09-28T16:45:00Z","v":46922,"vw":29.237523},{"c":29.35,"h":29.361,"l":28.92,"n":475,"o":29.12,"t":"2026-09-28T17:00:00Z","v":89238,"vw":29.121826},{"c":29.17,"h":29.36,"l":29,"n":311,"o":29.355,"t":"2026-09-28T17:15:00Z","v":60287,"vw":29.157418},{"c":29.115,"h":29.3599,"l":29.09,"n":191,"o":29.2,"t":"2026-09-28T17:30:00Z","v":29053,"vw":29.225287},{"c":28.9333,"h":29.149,"l":28.88,"n":263,"o":29.11,"t":"2026-09-28T17:45:00Z","v":46498,"vw":28.98327},{"c":28.96,"h":28.9999,"l":28.75,"n":299,"o":28.945,"t":"2026-09-28T18:00:00Z","v":64051,"vw":28.890035},{"c":28.83,"h":28.975,"l":28.75,"n":172,"o":28.975,"t":"2026-09-28T18:15:00Z","v":36751,"vw":28.832203},{"c":28.93,"h":28.93,"l":28.6412,"n":217,"o":28.8891,"t":"2026-09-28T18:30:00Z","v":40107,"vw":28.801271},{"c":29.17,"h":29.25,"l":28.895,"n":247,"o":28.9057,"t":"2026-09-28T18:45:00Z","v":52351,"vw":29.115782},{"c":29.045,"h":29.1435,"l":28.835,"n":208,"o":29.1435,"t":"2026-09-28T19:00:00Z","v":47884,"vw":28.98421},{"c":29.29,"h":29.39,"l":29.035,"n":251,"o":29.035,"t":"2026-09-28T19:15:00Z","v":81603,"vw":29.153348},{"c":29.1803,"h":29.27,"l":28.985,"n":257,"o":29.27,"t":"2026-09-28T19:30:00Z","v":88490,"vw":29.149653},{"c":29.32,"h":29.3956,"l":29.1185,"n":775,"o":29.15,"t":"2026-09-28T19:45:00Z","v":181942,"vw":29.240819},{"c":29.27,"h":29.34,"l":29.13,"n":105,"o":29.3,"t":"2026-09-28T20:00:00Z","v":33646,"vw":29.227613},{"c":29.26,"h":29.3199,"l":29.22,"n":20,"o":29.2676,"t":"2026-09-28T20:15:00Z","v":5753,"vw":29.277887},{"c":29.24,"h":29.24,"l":29.16,"n":8,"o":29.16,"t":"2026-09-28T20:30:00Z","v":1929,"vw":29.192211},{"c":29.17,"h":29.24,"l":29.09,"n":25,"o":29.24,"t":"2026-09-28T20:45:00Z","v":6611,"vw":29.10754},{"c":29.1848,"h":29.24,"l":29.12,"n":60,"o":29.12,"t":"2026-09-28T21:00:00Z","v":35343,"vw":29.13767},{"c":29.2,"h":29.2,"l":29.1386,"n":11,"o":29.1386,"t":"2026-09-28T21:15:00Z","v":1450,"vw":29.186925},{"c":29.249,"h":29.249,"l":29.1824,"n":10,"o":29.1824,"t":"2026-09-28T21:30:00Z","v":3986,"vw":29.215738},{"c":29.17,"h":29.25,"l":29.17,"n":3,"o":29.25,"t":"2026-09-28T21:45:00Z","v":699,"vw":29.20698},{"c":29.25,"h":29.25,"l":29.1028,"n":15,"o":29.14,"t":"2026-09-28T22:00:00Z","v":4681,"vw":29.222639},{"c":29.29,"h":29.34,"l":29.29,"n":22,"o":29.29,"t":"2026-09-28T22:15:00Z","v":9419,"vw":29.320218},{"c":29.28,"h":29.28,"l":29.21,"n":10,"o":29.2493,"t":"2026-09-28T22:30:00Z","v":2369,"vw":29.22993},{"c":29.28,"h":29.28,"l":29.2086,"n":2,"o":29.2086,"t":"2026-09-28T22:45:00Z","v":475,"vw":29.249937},{"c":29.34,"h":29.3438,"l":29.255,"n":13,"o":29.28,"t":"2026-09-28T23:00:00Z","v":7650,"vw":29.28441},{"c":29.38,"h":29.4689,"l":29.34,"n":36,"o":29.34,"t":"2026-09-28T23:15:00Z","v":8149,"vw":29.377582},{"c":29.4,"h":29.4335,"l":29.331,"n":30,"o":29.4,"t":"2026-09-28T23:30:00Z","v":3032,"vw":29.380349},{"c":29.29,"h":29.3507,"l":29.2723,"n":25,"o":29.34,"t":"2026-09-28T23:45:00Z","v":5274,"vw":29.287711},{"c":29.38,"h":29.66,"l":28.15,"n":1172,"o":29.4,"t":"2026-09-29T08:00:00Z","v":174107,"vw":29.079966},{"c":29.61,"h":29.82,"l":29.37,"n":80,"o":29.37,"t":"2026-09-29T08:15:00Z","v":11824,"vw":29.679024},{"c":29.5827,"h":29.59,"l":29.49,"n":34,"o":29.59,"t":"2026-09-29T08:30:00Z","v":6568,"vw":29.551902},{"c":29.26,"h":29.58,"l":29.21,"n":87,"o":29.52,"t":"2026-09-29T08:45:00Z","v":18571,"vw":29.280406},{"c":29.16,"h":29.37,"l":29.145,"n":55,"o":29.27,"t":"2026-09-29T09:00:00Z","v":9842,"vw":29.303117},{"c":28.96,"h":29.16,"l":28.96,"n":38,"o":29.16,"t":"2026-09-29T09:15:00Z","v":8264,"vw":29.011006},{"c":29.15,"h":29.2,"l":29.04,"n":6,"o":29.04,"t":"2026-09-29T09:30:00Z","v":583,"vw":29.11515},{"c":29.25,"h":29.34,"l":29.15,"n":39,"o":29.19,"t":"2026-09-29T09:45:00Z","v":3477,"vw":29.230467},{"c":29.4,"h":29.45,"l":29.4,"n":14,"o":29.45,"t":"2026-09-29T10:00:00Z","v":4729,"vw":29.447826},{"c":29.36,"h":29.36,"l":29.315,"n":19,"o":29.36,"t":"2026-09-29T10:15:00Z","v":1821,"vw":29.344219},{"c":29.55,"h":29.55,"l":29.37,"n":76,"o":29.4,"t":"2026-09-29T10:30:00Z","v":7917,"vw":29.432113},{"c":29.55,"h":29.58,"l":29.48,"n":39,"o":29.57,"t":"2026-09-29T10:45:00Z","v":5487,"vw":29.518826},{"c":29.5815,"h":29.8,"l":29.56,"n":182,"o":29.56,"t":"2026-09-29T11:00:00Z","v":39045,"vw":29.682361},{"c":29.58,"h":29.71,"l":29.58,"n":47,"o":29.67,"t":"2026-09-29T11:15:00Z","v":6496,"vw":29.636063},{"c":29.57,"h":29.7,"l":29.55,"n":60,"o":29.6,"t":"2026-09-29T11:30:00Z","v":15447,"vw":29.632027},{"c":29.7,"h":29.8,"l":29.5346,"n":113,"o":29.57,"t":"2026-09-29T11:45:00Z","v":16848,"vw":29.700598},{"c":29.7291,"h":29.785,"l":29.69,"n":67,"o":29.69,"t":"2026-09-29T12:00:00Z","v":22548,"vw":29.723475},{"c":29.57,"h":29.79,"l":29.54,"n":143,"o":29.73,"t":"2026-09-29T12:15:00Z","v":19325,"vw":29.614894},{"c":29.68,"h":29.7774,"l":29.56,"n":98,"o":29.56,"t":"2026-09-29T12:30:00Z","v":26106,"vw":29.678681},{"c":29.5,"h":29.68,"l":29.45,"n":113,"o":29.68,"t":"2026-09-29T12:45:00Z","v":23598,"vw":29.5225},{"c":29.62,"h":29.66,"l":29.5008,"n":100,"o":29.54,"t":"2026-09-29T13:00:00Z","v":45728,"vw":29.592701},{"c":29.61,"h":30.24,"l":29.61,"n":446,"o":29.62,"t":"2026-09-29T13:15:00Z","v":48930,"vw":29.932165},{"c":29.14,"h":29.71,"l":28.24,"n":2203,"o":29.655,"t":"2026-09-29T13:30:00Z","v":503250,"vw":28.927341},{"c":29.35,"h":29.68,"l":29.0626,"n":2624,"o":29.2,"t":"2026-09-29T13:45:00Z","v":708642,"vw":29.438708},{"c":29.66,"h":29.7,"l":29.21,"n":1183,"o":29.39,"t":"2026-09-29T14:00:00Z","v":296857,"vw":29.436415},{"c":29.77,"h":29.879,"l":29.4401,"n":1039,"o":29.5866,"t":"2026-09-29T14:15:00Z","v":232701,"vw":29.746985},{"c":30.1,"h":30.1899,"l":29.78,"n":920,"o":29.79,"t":"2026-09-29T14:30:00Z","v":191042,"vw":30.011699},{"c":30.49,"h":30.62,"l":30.05,"n":1111,"o":30.1002,"t":"2026-09-29T14:45:00Z","v":219361,"vw":30.374035},{"c":30.5,"h":30.6407,"l":30.3,"n":936,"o":30.49,"t":"2026-09-29T15:00:00Z","v":215173,"vw":30.474324},{"c":29.6215,"h":30.5564,"l":29.4801,"n":1060,"o":30.5,"t":"2026-09-29T15:15:00Z","v":262357,"vw":29.835701},{"c":29.54,"h":29.83,"l":29.54,"n":630,"o":29.64,"t":"2026-09-29T15:30:00Z","v":168413,"vw":29.669566},{"c":29.6,"h":29.65,"l":29.4067,"n":574,"o":29.58,"t":"2026-09-29T15:45:00Z","v":115902,"vw":29.573791},{"c":29.54,"h":29.62,"l":29.5,"n":165,"o":29.62,"t":"2026-09-29T16:00:00Z","v":47074,"vw":29.585359},{"c":29.45,"h":29.595,"l":29.4336,"n":115,"o":29.5189,"t":"2026-09-29T16:15:00Z","v":30581,"vw":29.524714},{"c":29.22,"h":29.4735,"l":29.17,"n":634,"o":29.4304,"t":"2026-09-29T16:30:00Z","v":209303,"vw":29.324118},{"c":29.25,"h":29.4,"l":29.1838,"n":350,"o":29.25,"t":"2026-09-29T16:45:00Z","v":170448,"vw":29.31858},{"c":29.4169,"h":29.4234,"l":29.195,"n":259,"o":29.24,"t":"2026-09-29T17:00:00Z","v":124833,"vw":29.318756},{"c":29.57,"h":29.6,"l":29.41,"n":137,"o":29.47,"t":"2026-09-29T17:15:00Z","v":40252,"vw":29.492297},{"c":29.48,"h":29.6344,"l":29.4506,"n":192,"o":29.57,"t":"2026-09-29T17:30:00Z","v":66263,"vw":29.571082},{"c":29.2721,"h":29.54,"l":29.2,"n":205,"o":29.53,"t":"2026-09-29T17:45:00Z","v":72793,"vw":29.290462},{"c":29.5599,"h":29.6,"l":29.26,"n":226,"o":29.26,"t":"2026-09-29T18:00:00Z","v":61822,"vw":29.483965},{"c":29.5,"h":29.55,"l":29.403,"n":131,"o":29.55,"t":"2026-09-29T18:15:00Z","v":35500,"vw":29.451388},{"c":29.5099,"h":29.59,"l":29.3804,"n":158,"o":29.47,"t":"2026-09-29T18:30:00Z","v":31068,"vw":29.48617},{"c":29.53,"h":29.53,"l":29.43,"n":87,"o":29.5109,"t":"2026-09-29T18:45:00Z","v":31135,"vw":29.488892},{"c":29.12,"h":29.4923,"l":29.11,"n":284,"o":29.4923,"t":"2026-09-29T19:00:00Z","v":133137,"vw":29.199643},{"c":29.2601,"h":29.39,"l":29.14,"n":314,"o":29.14,"t":"2026-09-29T19:15:00Z","v":141930,"vw":29.322255},{"c":29.145,"h":29.32,"l":29.145,"n":293,"o":29.25,"t":"2026-09-29T19:30:00Z","v":74863,"vw":29.231375},{"c":29.23,"h":29.3,"l":29.0301,"n":608,"o":29.14,"t":"2026-09-29T19:45:00Z","v":113233,"vw":29.140724},{"c":29.2,"h":29.22,"l":29.1991,"n":15,"o":29.2,"t":"2026-09-29T20:00:00Z","v":4807,"vw":29.200395},{"c":29.2,"h":29.21,"l":29.17,"n":133,"o":29.2,"t":"2026-09-29T20:15:00Z","v":80800,"vw":29.182791},{"c":29.33,"h":29.33,"l":29.2,"n":12,"o":29.2008,"t":"2026-09-29T20:30:00Z","v":2388,"vw":29.269977},{"c":29.28,"h":29.3231,"l":29.28,"n":6,"o":29.3231,"t":"2026-09-29T20:45:00Z","v":1111,"vw":29.3086},{"c":29.2013,"h":29.23,"l":29.17,"n":7,"o":29.17,"t":"2026-09-29T21:00:00Z","v":1475,"vw":29.193102},{"c":29.3,"h":29.31,"l":29.29,"n":9,"o":29.31,"t":"2026-09-29T21:15:00Z","v":2565,"vw":29.299801},{"c":29.34,"h":29.34,"l":29.24,"n":15,"o":29.24,"t":"2026-09-29T21:30:00Z","v":5166,"vw":29.304139},{"c":29.3,"h":29.3,"l":29.29,"n":7,"o":29.29,"t":"2026-09-29T21:45:00Z","v":1012,"vw":29.295798},{"c":29.47,"h":29.47,"l":29.25,"n":17,"o":29.251,"t":"2026-09-29T22:00:00Z","v":5758,"vw":29.408013},{"c":29.46,"h":29.4789,"l":29.4,"n":44,"o":29.45,"t":"2026-09-29T22:15:00Z","v":51351,"vw":29.465555},{"c":29.46,"h":29.46,"l":29.37,"n":20,"o":29.4094,"t":"2026-09-29T22:30:00Z","v":4731,"vw":29.423487},{"c":29.42,"h":29.44,"l":29.41,"n":12,"o":29.429,"t":"2026-09-29T22:45:00Z","v":2386,"vw":29.425664},{"c":29.49,"h":29.49,"l":29.37,"n":16,"o":29.37,"t":"2026-09-29T23:00:00Z","v":3788,"vw":29.483074},{"c":29.59,"h":29.61,"l":29.52,"n":51,"o":29.5238,"t":"2026-09-29T23:15:00Z","v":11527,"vw":29.565347},{"c":29.6285,"h":29.66,"l":29.54,"n":18,"o":29.56,"t":"2026-09-29T23:30:00Z","v":10030,"vw":29.59544},{"c":29.649,"h":29.649,"l":29.5424,"n":66,"o":29.5424,"t":"2026-09-29T23:45:00Z","v":12803,"vw":29.591566},{"c":29.32,"h":29.54,"l":29,"n":418,"o":29.49,"t":"2026-09-30T08:00:00Z","v":51158,"vw":29.25426},{"c":29.28,"h":29.28,"l":29.25,"n":5,"o":29.28,"t":"2026-09-30T08:15:00Z","v":879,"vw":29.276269},{"c":29.17,"h":29.2842,"l":29.16,"n":41,"o":29.2813,"t":"2026-09-30T08:30:00Z","v":8114,"vw":29.19692},{"c":29.18,"h":29.21,"l":29.15,"n":11,"o":29.15,"t":"2026-09-30T08:45:00Z","v":1595,"vw":29.167583},{"c":29.14,"h":29.17,"l":29.04,"n":15,"o":29.1,"t":"2026-09-30T09:00:00Z","v":1915,"vw":29.125152},{"c":29.2,"h":29.2,"l":29.16,"n":5,"o":29.16,"t":"2026-09-30T09:15:00Z","v":1050,"vw":29.180139},{"c":29.18,"h":29.28,"l":29.18,"n":17,"o":29.28,"t":"2026-09-30T09:30:00Z","v":2120,"vw":29.229166},{"c":29.29,"h":29.29,"l":29.23,"n":4,"o":29.23,"t":"2026-09-30T09:45:00Z","v":1230,"vw":29.235979},{"c":29.17,"h":29.25,"l":29.17,"n":28,"o":29.25,"t":"2026-09-30T10:00:00Z","v":3808,"vw":29.20049},{"c":29.18,"h":29.18,"l":29.08,"n":10,"o":29.11,"t":"2026-09-30T10:15:00Z","v":3030,"vw":29.154705},{"c":29.16,"h":29.16,"l":29.15,"n":3,"o":29.15,"t":"2026-09-30T10:30:00Z","v":5700,"vw":29.150351},{"c":29.22,"h":29.24,"l":29.22,"n":19,"o":29.24,"t":"2026-09-30T10:45:00Z","v":1341,"vw":29.222857},{"c":29.0213,"h":29.17,"l":28.94,"n":102,"o":29.17,"t":"2026-09-30T11:00:00Z","v":9804,"vw":29.04134},{"c":29.16,"h":29.2,"l":28.91,"n":64,"o":28.96,"t":"2026-09-30T11:15:00Z","v":13244,"vw":29.033143},{"c":29.2,"h":29.28,"l":29.17,"n":46,"o":29.19,"t":"2026-09-30T11:30:00Z","v":14554,"vw":29.213031},{"c":29.13,"h":29.2,"l":29.05,"n":57,"o":29.183,"t":"2026-09-30T11:45:00Z","v":13158,"vw":29.127204},{"c":28.9713,"h":29.18,"l":28.96,"n":37,"o":29.18,"t":"2026-09-30T12:00:00Z","v":6336,"vw":29.062546},{"c":29.146,"h":29.146,"l":28.82,"n":89,"o":29.02,"t":"2026-09-30T12:15:00Z","v":8479,"vw":28.938649},{"c":29.4776,"h":29.64,"l":29.18,"n":223,"o":29.18,"t":"2026-09-30T12:30:00Z","v":49090,"vw":29.452102},{"c":29.609,"h":29.61,"l":29.3,"n":339,"o":29.5,"t":"2026-09-30T12:45:00Z","v":123239,"vw":29.499296},{"c":29.8291,"h":29.93,"l":29.6,"n":240,"o":29.6,"t":"2026-09-30T13:00:00Z","v":84713,"vw":29.833287},{"c":29.39,"h":30.11,"l":29.36,"n":405,"o":29.85,"t":"2026-09-30T13:15:00Z","v":50252,"vw":29.738865},{"c":30.88,"h":31.4499,"l":29.25,"n":2996,"o":29.35,"t":"2026-09-30T13:30:00Z","v":757546,"vw":30.943124},{"c":30.63,"h":30.89,"l":29.8175,"n":1686,"o":30.885,"t":"2026-09-30T13:45:00Z","v":366235,"vw":30.203628},{"c":30.39,"h":30.87,"l":30.245,"n":1227,"o":30.66,"t":"2026-09-30T14:00:00Z","v":321779,"vw":30.589812},{"c":30.65,"h":30.88,"l":30.275,"n":749,"o":30.43,"t":"2026-09-30T14:15:00Z","v":164965,"vw":30.577251},{"c":30.43,"h":30.7,"l":30.3,"n":718,"o":30.64,"t":"2026-09-30T14:30:00Z","v":138314,"vw":30.507258},{"c":30.6,"h":30.8,"l":30.34,"n":502,"o":30.4342,"t":"2026-09-30T14:45:00Z","v":83569,"vw":30.593435},{"c":30.41,"h":30.7,"l":30.34,"n":421,"o":30.63,"t":"2026-09-30T15:00:00Z","v":63992,"vw":30.482217},{"c":30.74,"h":30.7825,"l":30.29,"n":478,"o":30.3638,"t":"2026-09-30T15:15:00Z","v":118773,"vw":30.464028},{"c":30.57,"h":31.037,"l":30.57,"n":560,"o":30.78,"t":"2026-09-30T15:30:00Z","v":147599,"vw":30.799796},{"c":30.91,"h":31,"l":30.5558,"n":421,"o":30.58,"t":"2026-09-30T15:45:00Z","v":124294,"vw":30.85663},{"c":31.06,"h":31.08,"l":30.895,"n":424,"o":30.9,"t":"2026-09-30T16:00:00Z","v":99134,"vw":30.994746},{"c":30.74,"h":31.05,"l":30.74,"n":291,"o":31.05,"t":"2026-09-30T16:15:00Z","v":42612,"vw":30.865343},{"c":31.03,"h":31.065,"l":30.634,"n":222,"o":30.755,"t":"2026-09-30T16:30:00Z","v":23528,"vw":30.819558},{"c":31.0145,"h":31.11,"l":30.94,"n":272,"o":31.055,"t":"2026-09-30T16:45:00Z","v":86841,"vw":31.002316},{"c":30.93,"h":31.08,"l":30.88,"n":190,"o":31.03,"t":"2026-09-30T17:00:00Z","v":39591,"vw":30.993535},{"c":30.88,"h":31.01,"l":30.7301,"n":198,"o":30.9,"t":"2026-09-30T17:15:00Z","v":60436,"vw":30.878309},{"c":30.8026,"h":31.01,"l":30.7475,"n":217,"o":30.9162,"t":"2026-09-30T17:30:00Z","v":60650,"vw":30.84435},{"c":31,"h":31.11,"l":30.8401,"n":236,"o":30.86,"t":"2026-09-30T17:45:00Z","v":142294,"vw":31.017413},{"c":30.925,"h":31.05,"l":30.69,"n":475,"o":31.0005,"t":"2026-09-30T18:00:00Z","v":97578,"vw":30.765151},{"c":30.8952,"h":30.94,"l":30.8,"n":172,"o":30.94,"t":"2026-09-30T18:15:00Z","v":29711,"vw":30.879479},{"c":30.92,"h":31.01,"l":30.84,"n":115,"o":30.92,"t":"2026-09-30T18:30:00Z","v":16232,"vw":30.950973},{"c":30.77,"h":30.9704,"l":30.5801,"n":233,"o":30.87,"t":"2026-09-30T18:45:00Z","v":53305,"vw":30.717513},{"c":31.15,"h":31.1801,"l":30.775,"n":348,"o":30.775,"t":"2026-09-30T19:00:00Z","v":159643,"vw":31.07464},{"c":31.12,"h":31.1757,"l":30.96,"n":245,"o":31.13,"t":"2026-09-30T19:15:00Z","v":86218,"vw":31.074498},{"c":31.29,"h":31.33,"l":31.11,"n":680,"o":31.11,"t":"2026-09-30T19:30:00Z","v":195952,"vw":31.278302},{"c":31.3,"h":31.5,"l":31.28,"n":1098,"o":31.3485,"t":"2026-09-30T19:45:00Z","v":179037,"vw":31.381395},{"c":31.3,"h":31.41,"l":31.11,"n":158,"o":31.28,"t":"2026-09-30T20:00:00Z","v":29959,"vw":31.30015},{"c":31.3,"h":31.4366,"l":31.15,"n":80,"o":31.23,"t":"2026-09-30T20:15:00Z","v":11130,"vw":31.312625},{"c":31.06,"h":31.35,"l":31.01,"n":94,"o":31.3407,"t":"2026-09-30T20:30:00Z","v":26668,"vw":31.109108},{"c":31.1212,"h":31.1212,"l":30.91,"n":102,"o":31.02,"t":"2026-09-30T20:45:00Z","v":21336,"vw":31.068137},{"c":30.87,"h":31.22,"l":30.85,"n":57,"o":31.17,"t":"2026-09-30T21:00:00Z","v":15917,"vw":31.010369},{"c":31.0774,"h":31.16,"l":30.78,"n":54,"o":30.8,"t":"2026-09-30T21:15:00Z","v":12270,"vw":30.859973},{"c":31.11,"h":31.11,"l":30.96,"n":13,"o":30.96,"t":"2026-09-30T21:30:00Z","v":2378,"vw":30.998273},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-09-30T21:45:00Z","v":100,"vw":31.1},{"c":31.12,"h":31.2,"l":31.06,"n":7,"o":31.06,"t":"2026-09-30T22:00:00Z","v":2087,"vw":31.117794},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-09-30T22:15:00Z","v":160,"vw":31.24},{"c":31.4,"h":31.4,"l":31.3,"n":15,"o":31.3,"t":"2026-09-30T22:30:00Z","v":1901,"vw":31.388951},{"c":31.35,"h":31.35,"l":31.28,"n":9,"o":31.28,"t":"2026-09-30T22:45:00Z","v":3286,"vw":31.306463},{"c":31.1937,"h":31.3,"l":31.1937,"n":5,"o":31.3,"t":"2026-09-30T23:00:00Z","v":385,"vw":31.26931},{"c":31.32,"h":31.32,"l":31.31,"n":19,"o":31.31,"t":"2026-09-30T23:15:00Z","v":2299,"vw":31.311331},{"c":31.4,"h":31.44,"l":31.35,"n":8,"o":31.3783,"t":"2026-09-30T23:30:00Z","v":814,"vw":31.387887},{"c":31.5,"h":31.58,"l":31.42,"n":44,"o":31.42,"t":"2026-09-30T23:45:00Z","v":5726,"vw":31.516181},{"c":31.95,"h":33.42,"l":31.73,"n":1819,"o":32,"t":"2026-10-01T08:00:00Z","v":261460,"vw":32.728883},{"c":31.76,"h":32.11,"l":31.73,"n":49,"o":32,"t":"2026-10-01T08:15:00Z","v":14775,"vw":31.969121},{"c":31.89,"h":31.91,"l":31.4429,"n":125,"o":31.81,"t":"2026-10-01T08:30:00Z","v":24405,"vw":31.60189},{"c":31.9,"h":31.93,"l":31.81,"n":14,"o":31.8217,"t":"2026-10-01T08:45:00Z","v":1816,"vw":31.886405},{"c":32.14,"h":32.14,"l":31.95,"n":19,"o":31.95,"t":"2026-10-01T09:00:00Z","v":1352,"vw":32.090404},{"c":32.06,"h":32.25,"l":32.06,"n":36,"o":32.1453,"t":"2026-10-01T09:15:00Z","v":9170,"vw":32.14569},{"c":31.72,"h":32.07,"l":31.72,"n":39,"o":32.0447,"t":"2026-10-01T09:30:00Z","v":5280,"vw":31.863967},{"c":31.57,"h":31.88,"l":31.57,"n":62,"o":31.71,"t":"2026-10-01T09:45:00Z","v":6696,"vw":31.688841},{"c":31.44,"h":31.595,"l":31.16,"n":122,"o":31.57,"t":"2026-10-01T10:00:00Z","v":11638,"vw":31.393073},{"c":31.28,"h":31.52,"l":31.21,"n":128,"o":31.47,"t":"2026-10-01T10:15:00Z","v":29681,"vw":31.395079},{"c":31.6541,"h":31.6798,"l":31.23,"n":131,"o":31.29,"t":"2026-10-01T10:30:00Z","v":12473,"vw":31.306799},{"c":31.74,"h":31.76,"l":31.58,"n":50,"o":31.63,"t":"2026-10-01T10:45:00Z","v":9709,"vw":31.66557},{"c":31.3,"h":31.72,"l":31.3,"n":100,"o":31.72,"t":"2026-10-01T11:00:00Z","v":21461,"vw":31.498925},{"c":31.1,"h":31.3,"l":30.9,"n":210,"o":31.3,"t":"2026-10-01T11:15:00Z","v":38630,"vw":31.02539},{"c":31.08,"h":31.3227,"l":31.01,"n":101,"o":31.05,"t":"2026-10-01T11:30:00Z","v":21165,"vw":31.100866},{"c":31.26,"h":31.37,"l":31.22,"n":66,"o":31.31,"t":"2026-10-01T11:45:00Z","v":4544,"vw":31.263113},{"c":30.81,"h":31.15,"l":30.8,"n":137,"o":31.1,"t":"2026-10-01T12:00:00Z","v":17890,"vw":30.959031},{"c":31.03,"h":31.03,"l":30.8,"n":43,"o":30.81,"t":"2026-10-01T12:15:00Z","v":7299,"vw":30.903239},{"c":30.99,"h":31.1,"l":30.97,"n":37,"o":30.97,"t":"2026-10-01T12:30:00Z","v":8453,"vw":31.075159},{"c":30.68,"h":31.03,"l":30.68,"n":98,"o":31.01,"t":"2026-10-01T12:45:00Z","v":23344,"vw":30.791329},{"c":30.7388,"h":30.89,"l":30.55,"n":140,"o":30.76,"t":"2026-10-01T13:00:00Z","v":18625,"vw":30.730702},{"c":30.55,"h":30.78,"l":30.26,"n":436,"o":30.64,"t":"2026-10-01T13:15:00Z","v":51997,"vw":30.596229},{"c":30.94,"h":31.1379,"l":29.83,"n":1472,"o":30.5,"t":"2026-10-01T13:30:00Z","v":280529,"vw":30.64345},{"c":30.8702,"h":31.1,"l":30.47,"n":688,"o":31.1,"t":"2026-10-01T13:45:00Z","v":114848,"vw":30.684985},{"c":30.46,"h":30.835,"l":29.82,"n":920,"o":30.7,"t":"2026-10-01T14:00:00Z","v":198138,"vw":30.241633},{"c":30.6546,"h":30.66,"l":30.174,"n":444,"o":30.5,"t":"2026-10-01T14:15:00Z","v":119514,"vw":30.490084},{"c":30.41,"h":31.3299,"l":30.2786,"n":799,"o":30.645,"t":"2026-10-01T14:30:00Z","v":194402,"vw":30.742097},{"c":31.1,"h":31.32,"l":30.4,"n":511,"o":30.4,"t":"2026-10-01T14:45:00Z","v":118621,"vw":31.023045},{"c":30.595,"h":31.1,"l":30.27,"n":472,"o":31.1,"t":"2026-10-01T15:00:00Z","v":151509,"vw":30.680313},{"c":30.8927,"h":31.015,"l":30.58,"n":421,"o":30.6182,"t":"2026-10-01T15:15:00Z","v":72999,"vw":30.864993},{"c":30.7488,"h":30.989,"l":30.66,"n":241,"o":30.9075,"t":"2026-10-01T15:30:00Z","v":57010,"vw":30.772337},{"c":31.1,"h":31.3,"l":30.73,"n":295,"o":30.8,"t":"2026-10-01T15:45:00Z","v":119124,"vw":31.0563},{"c":30.97,"h":31.165,"l":30.96,"n":258,"o":31.1,"t":"2026-10-01T16:00:00Z","v":37149,"vw":31.044582},{"c":31.015,"h":31.215,"l":30.931,"n":162,"o":31.01,"t":"2026-10-01T16:15:00Z","v":30687,"vw":31.103188},{"c":31.09,"h":31.255,"l":31.03,"n":184,"o":31.03,"t":"2026-10-01T16:30:00Z","v":42333,"vw":31.124129},{"c":30.97,"h":31.248,"l":30.8675,"n":190,"o":31.12,"t":"2026-10-01T16:45:00Z","v":65397,"vw":31.020747},{"c":31.26,"h":31.33,"l":30.985,"n":307,"o":31,"t":"2026-10-01T17:00:00Z","v":101791,"vw":31.131361},{"c":32.12,"h":32.12,"l":31.2601,"n":536,"o":31.33,"t":"2026-10-01T17:15:00Z","v":134446,"vw":31.681194},{"c":31.875,"h":32.3,"l":31.7,"n":484,"o":32.15,"t":"2026-10-01T17:30:00Z","v":108448,"vw":32.000751},{"c":31.89,"h":32.086,"l":31.77,"n":416,"o":31.9,"t":"2026-10-01T17:45:00Z","v":100845,"vw":31.93355},{"c":31.35,"h":31.9,"l":31.1972,"n":415,"o":31.9,"t":"2026-10-01T18:00:00Z","v":77366,"vw":31.454545},{"c":31.77,"h":31.83,"l":31.23,"n":348,"o":31.355,"t":"2026-10-01T18:15:00Z","v":67758,"vw":31.632801},{"c":31.59,"h":31.845,"l":31.525,"n":129,"o":31.76,"t":"2026-10-01T18:30:00Z","v":34155,"vw":31.741499},{"c":31.66,"h":31.67,"l":31.52,"n":191,"o":31.6,"t":"2026-10-01T18:45:00Z","v":101342,"vw":31.58699},{"c":31.3,"h":31.7,"l":31.3,"n":110,"o":31.675,"t":"2026-10-01T19:00:00Z","v":38329,"vw":31.401188},{"c":31.47,"h":31.6,"l":31.325,"n":132,"o":31.325,"t":"2026-10-01T19:15:00Z","v":22287,"vw":31.426359},{"c":31.38,"h":31.57,"l":31.32,"n":158,"o":31.52,"t":"2026-10-01T19:30:00Z","v":67505,"vw":31.465728},{"c":31.25,"h":31.58,"l":31.18,"n":546,"o":31.34,"t":"2026-10-01T19:45:00Z","v":120233,"vw":31.36028},{"c":31.18,"h":31.23,"l":31.1,"n":63,"o":31.17,"t":"2026-10-01T20:00:00Z","v":11525,"vw":31.161409},{"c":31.24,"h":31.24,"l":31.24,"n":2,"o":31.24,"t":"2026-10-01T20:15:00Z","v":167,"vw":31.24},{"c":31.087,"h":31.15,"l":31.087,"n":9,"o":31.15,"t":"2026-10-01T20:30:00Z","v":1714,"vw":31.101834},{"c":31.12,"h":31.18,"l":31.1,"n":23,"o":31.12,"t":"2026-10-01T20:45:00Z","v":3137,"vw":31.12961},{"c":31.08,"h":31.1,"l":31.08,"n":5,"o":31.1,"t":"2026-10-01T21:15:00Z","v":610,"vw":31.096667},{"c":31.1,"h":31.2,"l":31.1,"n":12,"o":31.15,"t":"2026-10-01T21:30:00Z","v":7056,"vw":31.11052},{"c":31.2637,"h":31.2637,"l":31.2565,"n":3,"o":31.2565,"t":"2026-10-01T22:15:00Z","v":914,"vw":31.261051},{"c":31.158,"h":31.26,"l":31.158,"n":7,"o":31.2,"t":"2026-10-01T22:30:00Z","v":622,"vw":31.207921},{"c":31.44,"h":31.44,"l":31.26,"n":18,"o":31.26,"t":"2026-10-01T22:45:00Z","v":2094,"vw":31.316241},{"c":31.42,"h":31.474,"l":31.4,"n":25,"o":31.4,"t":"2026-10-01T23:00:00Z","v":5291,"vw":31.433473},{"c":31.4166,"h":31.43,"l":31.38,"n":10,"o":31.43,"t":"2026-10-01T23:15:00Z","v":2731,"vw":31.408156},{"c":31.3017,"h":31.35,"l":31.3017,"n":10,"o":31.35,"t":"2026-10-01T23:30:00Z","v":1585,"vw":31.325443},{"c":31.38,"h":31.38,"l":31.33,"n":15,"o":31.3507,"t":"2026-10-01T23:45:00Z","v":18792,"vw":31.333141},{"c":32.2825,"h":32.32,"l":31.42,"n":353,"o":31.88,"t":"2026-10-02T08:00:00Z","v":34687,"vw":31.908021},{"c":32.3,"h":32.57,"l":32.2,"n":133,"o":32.2,"t":"2026-10-02T08:15:00Z","v":19834,"vw":32.408858},{"c":32.3387,"h":32.43,"l":32.29,"n":41,"o":32.37,"t":"2026-10-02T08:30:00Z","v":3485,"vw":32.362928},{"c":32.43,"h":32.4854,"l":32.41,"n":18,"o":32.41,"t":"2026-10-02T08:45:00Z","v":1461,"vw":32.434617},{"c":32.3,"h":32.47,"l":32.23,"n":61,"o":32.36,"t":"2026-10-02T09:00:00Z","v":7457,"vw":32.342976},{"c":32.32,"h":32.4092,"l":32.32,"n":13,"o":32.34,"t":"2026-10-02T09:15:00Z","v":2491,"vw":32.372409},{"c":32.3,"h":32.4,"l":32.3,"n":23,"o":32.3202,"t":"2026-10-02T09:30:00Z","v":3084,"vw":32.339729},{"c":32.47,"h":32.54,"l":32.27,"n":35,"o":32.36,"t":"2026-10-02T09:45:00Z","v":4959,"vw":32.361763},{"c":32.23,"h":32.33,"l":32.23,"n":35,"o":32.285,"t":"2026-10-02T10:00:00Z","v":6698,"vw":32.282661},{"c":32.09,"h":32.25,"l":32.09,"n":22,"o":32.25,"t":"2026-10-02T10:15:00Z","v":5078,"vw":32.122249},{"c":32.32,"h":32.35,"l":32.2984,"n":8,"o":32.2984,"t":"2026-10-02T10:30:00Z","v":1078,"vw":32.309605},{"c":32.11,"h":32.45,"l":32.03,"n":148,"o":32.29,"t":"2026-10-02T11:00:00Z","v":28270,"vw":32.212717},{"c":32.34,"h":32.3646,"l":32.09,"n":145,"o":32.23,"t":"2026-10-02T11:15:00Z","v":71155,"vw":32.250937},{"c":32.5,"h":32.6,"l":32.35,"n":96,"o":32.37,"t":"2026-10-02T11:30:00Z","v":15765,"vw":32.459055},{"c":32.3,"h":32.49,"l":32.18,"n":50,"o":32.49,"t":"2026-10-02T11:45:00Z","v":19712,"vw":32.331606},{"c":32.38,"h":32.42,"l":32.2,"n":67,"o":32.34,"t":"2026-10-02T12:00:00Z","v":35067,"vw":32.34656},{"c":32.63,"h":32.63,"l":32.37,"n":114,"o":32.4136,"t":"2026-10-02T12:15:00Z","v":38986,"vw":32.478279},{"c":32.9745,"h":33.18,"l":32.69,"n":493,"o":32.69,"t":"2026-10-02T12:30:00Z","v":76947,"vw":32.970264},{"c":33.2172,"h":33.2459,"l":32.8878,"n":280,"o":32.9147,"t":"2026-10-02T12:45:00Z","v":97553,"vw":33.068904},{"c":33.04,"h":33.28,"l":33.02,"n":241,"o":33.15,"t":"2026-10-02T13:00:00Z","v":47035,"vw":33.184011},{"c":33.29,"h":33.55,"l":33.03,"n":737,"o":33.03,"t":"2026-10-02T13:15:00Z","v":56763,"vw":33.342297},{"c":33.345,"h":33.82,"l":32.8,"n":1752,"o":33.25,"t":"2026-10-02T13:30:00Z","v":373007,"vw":33.232839},{"c":33.6838,"h":33.73,"l":32.92,"n":1305,"o":33.3699,"t":"2026-10-02T13:45:00Z","v":276086,"vw":33.32703},{"c":33.56,"h":34.28,"l":33.49,"n":1901,"o":33.67,"t":"2026-10-02T14:00:00Z","v":388348,"vw":33.977014},{"c":33.9,"h":34.05,"l":33.44,"n":985,"o":33.525,"t":"2026-10-02T14:15:00Z","v":148309,"vw":33.744228},{"c":33.585,"h":33.908,"l":33.5641,"n":955,"o":33.87,"t":"2026-10-02T14:30:00Z","v":135339,"vw":33.706347},{"c":33.0112,"h":33.57,"l":32.77,"n":1592,"o":33.56,"t":"2026-10-02T14:45:00Z","v":425867,"vw":33.23239},{"c":32.7,"h":33.0901,"l":32.6,"n":764,"o":33.0593,"t":"2026-10-02T15:00:00Z","v":142343,"vw":32.828282},{"c":32.3,"h":32.84,"l":32.198,"n":1073,"o":32.75,"t":"2026-10-02T15:15:00Z","v":250846,"vw":32.426424},{"c":32.27,"h":32.38,"l":32.18,"n":781,"o":32.3,"t":"2026-10-02T15:30:00Z","v":150417,"vw":32.292693},{"c":32.57,"h":32.58,"l":32.24,"n":401,"o":32.28,"t":"2026-10-02T15:45:00Z","v":86844,"vw":32.449763},{"c":32.49,"h":32.67,"l":32.46,"n":243,"o":32.555,"t":"2026-10-02T16:00:00Z","v":41868,"vw":32.576217},{"c":32.1783,"h":32.5,"l":32.173,"n":221,"o":32.45,"t":"2026-10-02T16:15:00Z","v":29244,"vw":32.363162},{"c":31.95,"h":32.21,"l":31.91,"n":445,"o":32.17,"t":"2026-10-02T16:30:00Z","v":94019,"vw":32.082967},{"c":31.765,"h":32,"l":31.72,"n":286,"o":31.96,"t":"2026-10-02T16:45:00Z","v":46692,"vw":31.89291},{"c":31.45,"h":31.93,"l":31.43,"n":316,"o":31.7494,"t":"2026-10-02T17:00:00Z","v":62521,"vw":31.592226},{"c":31.043,"h":31.57,"l":31.043,"n":432,"o":31.434,"t":"2026-10-02T17:15:00Z","v":92302,"vw":31.274557},{"c":31.2193,"h":31.255,"l":31.01,"n":307,"o":31.035,"t":"2026-10-02T17:30:00Z","v":36150,"vw":31.171577},{"c":31.29,"h":31.3591,"l":31.2,"n":282,"o":31.215,"t":"2026-10-02T17:45:00Z","v":42762,"vw":31.300341},{"c":31.17,"h":31.275,"l":31.13,"n":218,"o":31.27,"t":"2026-10-02T18:00:00Z","v":34072,"vw":31.183023},{"c":31.16,"h":31.185,"l":31.02,"n":287,"o":31.177,"t":"2026-10-02T18:15:00Z","v":69250,"vw":31.113954},{"c":31.18,"h":31.28,"l":31.04,"n":189,"o":31.2,"t":"2026-10-02T18:30:00Z","v":41951,"vw":31.175601},{"c":31.09,"h":31.3143,"l":31.075,"n":425,"o":31.2187,"t":"2026-10-02T18:45:00Z","v":52318,"vw":31.18175},{"c":31.035,"h":31.14,"l":30.92,"n":455,"o":31.08,"t":"2026-10-02T19:00:00Z","v":68390,"vw":31.004449},{"c":31.01,"h":31.0975,"l":30.9862,"n":256,"o":31.06,"t":"2026-10-02T19:15:00Z","v":114800,"vw":31.042794},{"c":31.1,"h":31.29,"l":31.02,"n":251,"o":31.02,"t":"2026-10-02T19:30:00Z","v":36104,"vw":31.155252},{"c":30.81,"h":31.14,"l":30.65,"n":991,"o":31.078,"t":"2026-10-02T19:45:00Z","v":216642,"vw":30.918487},{"c":30.92,"h":30.92,"l":30.74,"n":145,"o":30.81,"t":"2026-10-02T20:00:00Z","v":20189,"vw":30.819084},{"c":30.83,"h":30.891,"l":30.826,"n":28,"o":30.891,"t":"2026-10-02T20:15:00Z","v":3494,"vw":30.849289},{"c":30.86,"h":30.97,"l":30.8467,"n":103,"o":30.8467,"t":"2026-10-02T20:30:00Z","v":7505,"vw":30.883139},{"c":30.81,"h":30.86,"l":30.81,"n":11,"o":30.86,"t":"2026-10-02T20:45:00Z","v":1841,"vw":30.839654},{"c":30.83,"h":30.93,"l":30.83,"n":24,"o":30.85,"t":"2026-10-02T21:00:00Z","v":4967,"vw":30.85},{"c":30.87,"h":30.87,"l":30.83,"n":11,"o":30.8317,"t":"2026-10-02T21:15:00Z","v":2568,"vw":30.838688},{"c":30.8,"h":30.91,"l":30.8,"n":39,"o":30.84,"t":"2026-10-02T21:30:00Z","v":2711,"vw":30.827923},{"c":30.79,"h":30.9073,"l":30.79,"n":15,"o":30.8,"t":"2026-10-02T21:45:00Z","v":3408,"vw":30.833651},{"c":30.91,"h":30.91,"l":30.8,"n":12,"o":30.84,"t":"2026-10-02T22:00:00Z","v":2763,"vw":30.836995},{"c":30.8432,"h":30.8432,"l":30.77,"n":34,"o":30.8101,"t":"2026-10-02T22:15:00Z","v":6358,"vw":30.787977},{"c":30.7,"h":30.837,"l":30.7,"n":10,"o":30.837,"t":"2026-10-02T22:30:00Z","v":1509,"vw":30.724863},{"c":30.76,"h":30.76,"l":30.7,"n":30,"o":30.7,"t":"2026-10-02T22:45:00Z","v":5235,"vw":30.710726},{"c":30.788,"h":30.788,"l":30.788,"n":1,"o":30.788,"t":"2026-10-02T23:00:00Z","v":425,"vw":30.788},{"c":30.8,"h":30.8,"l":30.76,"n":13,"o":30.8,"t":"2026-10-02T23:15:00Z","v":882,"vw":30.7833},{"c":30.85,"h":30.9,"l":30.8,"n":17,"o":30.8,"t":"2026-10-02T23:30:00Z","v":1503,"vw":30.833421},{"c":30.75,"h":30.8688,"l":30.75,"n":65,"o":30.85,"t":"2026-10-02T23:45:00Z","v":10082,"vw":30.827795},{"c":29.22,"h":30.14,"l":29.2,"n":1143,"o":29.94,"t":"2026-10-05T08:00:00Z","v":95214,"vw":29.574042},{"c":28.8,"h":29.47,"l":28.75,"n":444,"o":29.24,"t":"2026-10-05T08:15:00Z","v":54026,"vw":29.024285},{"c":28.93,"h":29,"l":28.82,"n":103,"o":28.82,"t":"2026-10-05T08:30:00Z","v":12963,"vw":28.930091},{"c":28.92,"h":29.0224,"l":28.68,"n":109,"o":28.9,"t":"2026-10-05T08:45:00Z","v":9354,"vw":28.860318},{"c":28.83,"h":29.03,"l":28.83,"n":88,"o":28.97,"t":"2026-10-05T09:00:00Z","v":9152,"vw":28.951846},{"c":28.73,"h":28.87,"l":28.72,"n":77,"o":28.86,"t":"2026-10-05T09:15:00Z","v":41218,"vw":28.73664},{"c":28.57,"h":28.7399,"l":28.48,"n":248,"o":28.71,"t":"2026-10-05T09:30:00Z","v":35587,"vw":28.582539},{"c":28.36,"h":28.56,"l":28.2864,"n":190,"o":28.56,"t":"2026-10-05T09:45:00Z","v":26583,"vw":28.428325},{"c":28.37,"h":28.4,"l":28.2,"n":163,"o":28.36,"t":"2026-10-05T10:00:00Z","v":23879,"vw":28.302571},{"c":28.47,"h":28.5182,"l":28.26,"n":136,"o":28.33,"t":"2026-10-05T10:15:00Z","v":18821,"vw":28.357818},{"c":28.58,"h":28.58,"l":28.38,"n":45,"o":28.48,"t":"2026-10-05T10:30:00Z","v":4896,"vw":28.455538},{"c":28.45,"h":28.55,"l":28.17,"n":164,"o":28.55,"t":"2026-10-05T10:45:00Z","v":18015,"vw":28.377025},{"c":28.2,"h":28.5084,"l":27.89,"n":518,"o":28.47,"t":"2026-10-05T11:00:00Z","v":69243,"vw":28.11812},{"c":28.46,"h":28.47,"l":28.16,"n":192,"o":28.18,"t":"2026-10-05T11:15:00Z","v":40081,"vw":28.30796},{"c":28.36,"h":28.5,"l":28.28,"n":340,"o":28.489,"t":"2026-10-05T11:30:00Z","v":33614,"vw":28.415941},{"c":28.38,"h":28.44,"l":28.25,"n":201,"o":28.25,"t":"2026-10-05T11:45:00Z","v":39945,"vw":28.374878},{"c":28.5876,"h":28.63,"l":28.33,"n":256,"o":28.4,"t":"2026-10-05T12:00:00Z","v":39447,"vw":28.54516},{"c":28.47,"h":28.65,"l":28.41,"n":150,"o":28.49,"t":"2026-10-05T12:15:00Z","v":20642,"vw":28.505305},{"c":28.63,"h":28.93,"l":28.36,"n":435,"o":28.4507,"t":"2026-10-05T12:30:00Z","v":46379,"vw":28.624316},{"c":28.62,"h":28.7,"l":28.49,"n":261,"o":28.638,"t":"2026-10-05T12:45:00Z","v":45102,"vw":28.607277},{"c":28.63,"h":28.67,"l":28.43,"n":225,"o":28.58,"t":"2026-10-05T13:00:00Z","v":28667,"vw":28.551575},{"c":28.78,"h":28.83,"l":28.48,"n":579,"o":28.6687,"t":"2026-10-05T13:15:00Z","v":69432,"vw":28.64999},{"c":29.92,"h":30.105,"l":28.73,"n":3486,"o":28.76,"t":"2026-10-05T13:30:00Z","v":758674,"vw":29.325265},{"c":29.22,"h":30.1513,"l":29.12,"n":1436,"o":29.9727,"t":"2026-10-05T13:45:00Z","v":241222,"vw":29.560345},{"c":29.55,"h":29.67,"l":28.91,"n":1295,"o":29.2,"t":"2026-10-05T14:00:00Z","v":231796,"vw":29.287546},{"c":29.7,"h":29.9,"l":29.51,"n":678,"o":29.55,"t":"2026-10-05T14:15:00Z","v":113695,"vw":29.749222},{"c":29.575,"h":29.69,"l":29.41,"n":405,"o":29.6825,"t":"2026-10-05T14:30:00Z","v":128066,"vw":29.520013},{"c":29.67,"h":29.7,"l":29.525,"n":485,"o":29.5839,"t":"2026-10-05T14:45:00Z","v":113243,"vw":29.611805},{"c":29.38,"h":29.66,"l":29.26,"n":469,"o":29.66,"t":"2026-10-05T15:00:00Z","v":74622,"vw":29.428716},{"c":29.51,"h":29.53,"l":29.3201,"n":422,"o":29.3201,"t":"2026-10-05T15:15:00Z","v":47613,"vw":29.456797},{"c":29.705,"h":29.705,"l":29.52,"n":558,"o":29.52,"t":"2026-10-05T15:30:00Z","v":60510,"vw":29.593878},{"c":29.775,"h":29.85,"l":29.62,"n":404,"o":29.7,"t":"2026-10-05T15:45:00Z","v":44889,"vw":29.73395},{"c":29.94,"h":29.97,"l":29.68,"n":347,"o":29.8,"t":"2026-10-05T16:00:00Z","v":45471,"vw":29.843299},{"c":29.83,"h":29.945,"l":29.6625,"n":395,"o":29.945,"t":"2026-10-05T16:15:00Z","v":140396,"vw":29.804623},{"c":29.79,"h":29.8782,"l":29.72,"n":467,"o":29.84,"t":"2026-10-05T16:30:00Z","v":198718,"vw":29.766932},{"c":29.63,"h":29.86,"l":29.61,"n":551,"o":29.8,"t":"2026-10-05T16:45:00Z","v":353780,"vw":29.758452},{"c":29.73,"h":29.74,"l":29.58,"n":147,"o":29.62,"t":"2026-10-05T17:00:00Z","v":35560,"vw":29.657399},{"c":29.53,"h":29.74,"l":29.52,"n":210,"o":29.73,"t":"2026-10-05T17:15:00Z","v":55211,"vw":29.677724},{"c":29.54,"h":29.5652,"l":29.4601,"n":115,"o":29.5,"t":"2026-10-05T17:30:00Z","v":16385,"vw":29.53117},{"c":29.62,"h":29.72,"l":29.59,"n":125,"o":29.641,"t":"2026-10-05T17:45:00Z","v":12451,"vw":29.655643},{"c":29.55,"h":29.645,"l":29.5,"n":119,"o":29.6,"t":"2026-10-05T18:00:00Z","v":19318,"vw":29.562132},{"c":29.72,"h":29.72,"l":29.54,"n":119,"o":29.54,"t":"2026-10-05T18:15:00Z","v":19664,"vw":29.630196},{"c":29.51,"h":29.7799,"l":29.51,"n":356,"o":29.71,"t":"2026-10-05T18:30:00Z","v":59260,"vw":29.645097},{"c":29.2322,"h":29.545,"l":29.206,"n":293,"o":29.52,"t":"2026-10-05T18:45:00Z","v":56411,"vw":29.367817},{"c":29.2741,"h":29.32,"l":29.2,"n":309,"o":29.26,"t":"2026-10-05T19:00:00Z","v":69413,"vw":29.276706},{"c":29.2,"h":29.345,"l":29.2,"n":340,"o":29.335,"t":"2026-10-05T19:15:00Z","v":44606,"vw":29.289899},{"c":29.17,"h":29.3194,"l":29.1,"n":404,"o":29.19,"t":"2026-10-05T19:30:00Z","v":100820,"vw":29.179587},{"c":29.23,"h":29.32,"l":29.0305,"n":963,"o":29.16,"t":"2026-10-05T19:45:00Z","v":118463,"vw":29.136977},{"c":29.26,"h":29.38,"l":29.19,"n":56,"o":29.21,"t":"2026-10-05T20:00:00Z","v":22484,"vw":29.303051},{"c":29.3,"h":29.35,"l":29.24,"n":19,"o":29.24,"t":"2026-10-05T20:15:00Z","v":2037,"vw":29.319375},{"c":29.28,"h":29.3285,"l":29.28,"n":4,"o":29.3285,"t":"2026-10-05T20:30:00Z","v":704,"vw":29.309741},{"c":29.27,"h":29.3438,"l":29.27,"n":41,"o":29.3,"t":"2026-10-05T20:45:00Z","v":7786,"vw":29.29364},{"c":29.29,"h":29.3,"l":29.29,"n":4,"o":29.3,"t":"2026-10-05T21:00:00Z","v":1049,"vw":29.295005},{"c":29.38,"h":29.38,"l":29.33,"n":47,"o":29.353,"t":"2026-10-05T21:15:00Z","v":8959,"vw":29.358403},{"c":29.35,"h":29.38,"l":29.3,"n":30,"o":29.3652,"t":"2026-10-05T21:30:00Z","v":3108,"vw":29.338476},{"c":29.29,"h":29.3581,"l":29.25,"n":41,"o":29.35,"t":"2026-10-05T21:45:00Z","v":7014,"vw":29.275682},{"c":29.3,"h":29.35,"l":29.27,"n":18,"o":29.35,"t":"2026-10-05T22:00:00Z","v":2689,"vw":29.323103},{"c":29.37,"h":29.37,"l":29.33,"n":11,"o":29.36,"t":"2026-10-05T22:15:00Z","v":2255,"vw":29.360262},{"c":29.3,"h":29.37,"l":29.3,"n":37,"o":29.34,"t":"2026-10-05T22:30:00Z","v":4079,"vw":29.318977},{"c":29.31,"h":29.35,"l":29.3,"n":33,"o":29.3,"t":"2026-10-05T22:45:00Z","v":3227,"vw":29.319188},{"c":29.35,"h":29.35,"l":29.3,"n":12,"o":29.3,"t":"2026-10-05T23:00:00Z","v":1761,"vw":29.314819},{"c":29.35,"h":29.38,"l":29.35,"n":23,"o":29.35,"t":"2026-10-05T23:15:00Z","v":3289,"vw":29.372724},{"c":29.36,"h":29.42,"l":29.35,"n":28,"o":29.37,"t":"2026-10-05T23:30:00Z","v":3263,"vw":29.380287},{"c":29.3,"h":29.39,"l":29.2614,"n":45,"o":29.34,"t":"2026-10-05T23:45:00Z","v":4129,"vw":29.323403},{"c":29.31,"h":29.46,"l":29.1,"n":302,"o":29.11,"t":"2026-10-06T08:00:00Z","v":44911,"vw":29.299694},{"c":29.1,"h":29.34,"l":29.1,"n":26,"o":29.34,"t":"2026-10-06T08:15:00Z","v":2146,"vw":29.249199},{"c":29.04,"h":29.1,"l":29,"n":44,"o":29.09,"t":"2026-10-06T08:30:00Z","v":7062,"vw":29.031982},{"c":29.04,"h":29.06,"l":29.0136,"n":21,"o":29.03,"t":"2026-10-06T08:45:00Z","v":7360,"vw":29.045314},{"c":29.22,"h":29.3795,"l":29.1,"n":95,"o":29.16,"t":"2026-10-06T09:00:00Z","v":14926,"vw":29.18454},{"c":29.27,"h":29.27,"l":29.27,"n":2,"o":29.27,"t":"2026-10-06T09:15:00Z","v":1054,"vw":29.27},{"c":29.35,"h":29.41,"l":29.24,"n":60,"o":29.28,"t":"2026-10-06T09:30:00Z","v":18708,"vw":29.290304},{"c":29.4,"h":29.4,"l":29.33,"n":24,"o":29.33,"t":"2026-10-06T09:45:00Z","v":1596,"vw":29.375952},{"c":29.5,"h":29.5,"l":29.27,"n":14,"o":29.32,"t":"2026-10-06T10:00:00Z","v":2285,"vw":29.405034},{"c":29.59,"h":29.6,"l":29.5,"n":77,"o":29.56,"t":"2026-10-06T10:15:00Z","v":22997,"vw":29.594227},{"c":29.53,"h":29.56,"l":29.5,"n":28,"o":29.51,"t":"2026-10-06T10:30:00Z","v":3879,"vw":29.516856},{"c":29.5,"h":29.54,"l":29.5,"n":97,"o":29.54,"t":"2026-10-06T10:45:00Z","v":18092,"vw":29.504643},{"c":29.59,"h":29.59,"l":29.4103,"n":95,"o":29.525,"t":"2026-10-06T11:00:00Z","v":17927,"vw":29.501469},{"c":29.83,"h":29.87,"l":29.59,"n":147,"o":29.59,"t":"2026-10-06T11:15:00Z","v":26764,"vw":29.74411},{"c":29.7126,"h":29.85,"l":29.7,"n":85,"o":29.85,"t":"2026-10-06T11:30:00Z","v":21233,"vw":29.780876},{"c":29.634,"h":29.81,"l":29.634,"n":140,"o":29.74,"t":"2026-10-06T11:45:00Z","v":15341,"vw":29.722593},{"c":29.75,"h":29.75,"l":29.6,"n":70,"o":29.65,"t":"2026-10-06T12:00:00Z","v":10408,"vw":29.699536},{"c":29.6,"h":29.79,"l":29.59,"n":92,"o":29.75,"t":"2026-10-06T12:15:00Z","v":11801,"vw":29.657185},{"c":29.4,"h":29.6,"l":29.38,"n":152,"o":29.6,"t":"2026-10-06T12:30:00Z","v":19649,"vw":29.510572},{"c":29.5819,"h":29.6,"l":29.4,"n":92,"o":29.41,"t":"2026-10-06T12:45:00Z","v":14015,"vw":29.516364},{"c":29.644,"h":29.85,"l":29.62,"n":650,"o":29.69,"t":"2026-10-06T13:00:00Z","v":63387,"vw":29.748693},{"c":29.61,"h":29.78,"l":29.55,"n":194,"o":29.642,"t":"2026-10-06T13:15:00Z","v":25337,"vw":29.623802},{"c":29.14,"h":30.18,"l":29.14,"n":1316,"o":29.57,"t":"2026-10-06T13:30:00Z","v":240322,"vw":29.576795},{"c":28.99,"h":29.42,"l":28.88,"n":1137,"o":29.21,"t":"2026-10-06T13:45:00Z","v":203867,"vw":29.115976},{"c":28.8936,"h":29.11,"l":28.8,"n":1008,"o":29.04,"t":"2026-10-06T14:00:00Z","v":216717,"vw":28.958196},{"c":28.43,"h":29.0741,"l":28.43,"n":1278,"o":28.93,"t":"2026-10-06T14:15:00Z","v":213541,"vw":28.7649},{"c":28.205,"h":28.455,"l":28.05,"n":1414,"o":28.455,"t":"2026-10-06T14:30:00Z","v":299542,"vw":28.300207},{"c":28.495,"h":28.5899,"l":28.11,"n":988,"o":28.21,"t":"2026-10-06T14:45:00Z","v":229478,"vw":28.385068},{"c":28.41,"h":28.69,"l":28.32,"n":798,"o":28.4713,"t":"2026-10-06T15:00:00Z","v":145179,"vw":28.534226},{"c":28.18,"h":28.4096,"l":28.14,"n":747,"o":28.4,"t":"2026-10-06T15:15:00Z","v":111460,"vw":28.252622},{"c":28.185,"h":28.21,"l":27.95,"n":1214,"o":28.1995,"t":"2026-10-06T15:30:00Z","v":191078,"vw":28.074196},{"c":27.95,"h":28.25,"l":27.88,"n":737,"o":28.21,"t":"2026-10-06T15:45:00Z","v":121554,"vw":28.00835},{"c":27.696,"h":28.01,"l":27.63,"n":1004,"o":27.98,"t":"2026-10-06T16:00:00Z","v":204024,"vw":27.819078},{"c":27.65,"h":27.8267,"l":27.63,"n":669,"o":27.68,"t":"2026-10-06T16:15:00Z","v":188942,"vw":27.748978},{"c":27.945,"h":27.9899,"l":27.5939,"n":633,"o":27.65,"t":"2026-10-06T16:30:00Z","v":127126,"vw":27.681708},{"c":28.29,"h":28.5598,"l":27.96,"n":1270,"o":27.9705,"t":"2026-10-06T16:45:00Z","v":280063,"vw":28.276081},{"c":28.1491,"h":28.3693,"l":28.06,"n":421,"o":28.3,"t":"2026-10-06T17:00:00Z","v":92842,"vw":28.23934},{"c":28.15,"h":28.189,"l":28,"n":443,"o":28.1401,"t":"2026-10-06T17:15:00Z","v":115754,"vw":28.104033},{"c":28.25,"h":28.29,"l":28.1,"n":614,"o":28.13,"t":"2026-10-06T17:30:00Z","v":139457,"vw":28.235568},{"c":28.4699,"h":28.507,"l":28.205,"n":448,"o":28.2799,"t":"2026-10-06T17:45:00Z","v":93903,"vw":28.36237},{"c":28.6,"h":28.7144,"l":28.4401,"n":674,"o":28.465,"t":"2026-10-06T18:00:00Z","v":136786,"vw":28.621076},{"c":28.4101,"h":28.61,"l":28.4101,"n":329,"o":28.56,"t":"2026-10-06T18:15:00Z","v":72651,"vw":28.515216},{"c":28.26,"h":28.45,"l":28.15,"n":394,"o":28.4,"t":"2026-10-06T18:30:00Z","v":69562,"vw":28.285645},{"c":28.41,"h":28.48,"l":28.1995,"n":305,"o":28.27,"t":"2026-10-06T18:45:00Z","v":66904,"vw":28.348446},{"c":28.13,"h":28.42,"l":28.09,"n":332,"o":28.35,"t":"2026-10-06T19:00:00Z","v":57495,"vw":28.240768},{"c":28.1,"h":28.1655,"l":28.0125,"n":366,"o":28.1393,"t":"2026-10-06T19:15:00Z","v":63464,"vw":28.072648},{"c":27.76,"h":28.04,"l":27.61,"n":1322,"o":28.04,"t":"2026-10-06T19:30:00Z","v":197564,"vw":27.78502},{"c":27.342,"h":27.8699,"l":27.2,"n":1996,"o":27.764,"t":"2026-10-06T19:45:00Z","v":352730,"vw":27.491077},{"c":27.33,"h":27.48,"l":27.29,"n":228,"o":27.31,"t":"2026-10-06T20:00:00Z","v":28125,"vw":27.34552},{"c":27.4625,"h":27.48,"l":27.34,"n":101,"o":27.35,"t":"2026-10-06T20:15:00Z","v":10029,"vw":27.412391},{"c":27.47,"h":27.48,"l":27.42,"n":87,"o":27.43,"t":"2026-10-06T20:30:00Z","v":28682,"vw":27.451901},{"c":27.4618,"h":27.55,"l":27.44,"n":56,"o":27.4798,"t":"2026-10-06T20:45:00Z","v":13124,"vw":27.528582},{"c":27.6,"h":27.65,"l":27.461,"n":113,"o":27.461,"t":"2026-10-06T21:00:00Z","v":30545,"vw":27.604844},{"c":27.54,"h":27.7,"l":27.53,"n":59,"o":27.605,"t":"2026-10-06T21:15:00Z","v":10619,"vw":27.62697},{"c":27.5401,"h":27.63,"l":27.52,"n":16,"o":27.52,"t":"2026-10-06T21:30:00Z","v":6841,"vw":27.535856},{"c":27.58,"h":27.65,"l":27.54,"n":27,"o":27.65,"t":"2026-10-06T21:45:00Z","v":7476,"vw":27.56224},{"c":27.62,"h":27.65,"l":27.6,"n":27,"o":27.6,"t":"2026-10-06T22:00:00Z","v":9050,"vw":27.619888},{"c":27.6243,"h":27.66,"l":27.6,"n":34,"o":27.66,"t":"2026-10-06T22:15:00Z","v":4560,"vw":27.627887},{"c":27.53,"h":27.7,"l":27.5202,"n":53,"o":27.7,"t":"2026-10-06T22:30:00Z","v":6055,"vw":27.604693},{"c":27.56,"h":27.56,"l":27.4799,"n":75,"o":27.56,"t":"2026-10-06T22:45:00Z","v":9603,"vw":27.519722},{"c":27.49,"h":27.6197,"l":27.461,"n":39,"o":27.4762,"t":"2026-10-06T23:00:00Z","v":5969,"vw":27.548165},{"c":27.54,"h":27.6,"l":27.4905,"n":20,"o":27.4905,"t":"2026-10-06T23:15:00Z","v":2826,"vw":27.545528},{"c":27.4892,"h":27.56,"l":27.45,"n":62,"o":27.56,"t":"2026-10-06T23:30:00Z","v":9593,"vw":27.483617},{"c":27.42,"h":27.49,"l":27.42,"n":108,"o":27.48,"t":"2026-10-06T23:45:00Z","v":27090,"vw":27.463441},{"c":28.711,"h":28.82,"l":27.35,"n":2012,"o":27.55,"t":"2026-10-07T08:00:00Z","v":242644,"vw":28.297398},{"c":28.8,"h":29.0455,"l":28.6062,"n":437,"o":28.68,"t":"2026-10-07T08:15:00Z","v":51318,"vw":28.848616},{"c":28.71,"h":28.8219,"l":28.6,"n":113,"o":28.8,"t":"2026-10-07T08:30:00Z","v":11362,"vw":28.707333},{"c":28.39,"h":28.72,"l":28.39,"n":152,"o":28.66,"t":"2026-10-07T08:45:00Z","v":21832,"vw":28.533803},{"c":28.3,"h":28.41,"l":28.09,"n":176,"o":28.4,"t":"2026-10-07T09:00:00Z","v":24929,"vw":28.215053},{"c":28.16,"h":28.26,"l":28.08,"n":105,"o":28.26,"t":"2026-10-07T09:15:00Z","v":11233,"vw":28.167057},{"c":27.82,"h":28.23,"l":27.78,"n":192,"o":28.21,"t":"2026-10-07T09:30:00Z","v":24913,"vw":27.952069},{"c":28.1269,"h":28.1269,"l":27.84,"n":76,"o":27.84,"t":"2026-10-07T09:45:00Z","v":15592,"vw":27.979493},{"c":28.11,"h":28.18,"l":28.06,"n":47,"o":28.1,"t":"2026-10-07T10:00:00Z","v":5914,"vw":28.133289},{"c":28.12,"h":28.25,"l":27.99,"n":107,"o":28.08,"t":"2026-10-07T10:15:00Z","v":25551,"vw":28.155874},{"c":27.6466,"h":28,"l":27.63,"n":199,"o":28,"t":"2026-10-07T10:30:00Z","v":30151,"vw":27.830984},{"c":27.7,"h":28,"l":27.61,"n":105,"o":27.655,"t":"2026-10-07T10:45:00Z","v":15743,"vw":27.859538},{"c":27.45,"h":27.7595,"l":27.18,"n":581,"o":27.7595,"t":"2026-10-07T11:00:00Z","v":63827,"vw":27.336837},{"c":27.55,"h":27.58,"l":27.41,"n":145,"o":27.45,"t":"2026-10-07T11:15:00Z","v":19785,"vw":27.522188},{"c":27.46,"h":27.54,"l":27.39,"n":135,"o":27.44,"t":"2026-10-07T11:30:00Z","v":31141,"vw":27.450992},{"c":27.41,"h":27.52,"l":27.4,"n":79,"o":27.46,"t":"2026-10-07T11:45:00Z","v":18084,"vw":27.467991},{"c":27.42,"h":27.53,"l":27.39,"n":383,"o":27.41,"t":"2026-10-07T12:00:00Z","v":30934,"vw":27.475119},{"c":26.6958,"h":27.5089,"l":26.6385,"n":919,"o":27.5081,"t":"2026-10-07T12:15:00Z","v":80159,"vw":26.981391},{"c":27.0779,"h":27.13,"l":26.76,"n":121,"o":26.801,"t":"2026-10-07T12:30:00Z","v":24243,"vw":26.829061},{"c":27.25,"h":27.25,"l":27,"n":215,"o":27.05,"t":"2026-10-07T12:45:00Z","v":30553,"vw":27.118613},{"c":27.12,"h":27.2232,"l":27.03,"n":296,"o":27.2232,"t":"2026-10-07T13:00:00Z","v":36665,"vw":27.142984},{"c":26.87,"h":27.2,"l":26.85,"n":274,"o":27.1785,"t":"2026-10-07T13:15:00Z","v":43553,"vw":27.041455},{"c":27.4,"h":28.2,"l":26.7,"n":2740,"o":26.905,"t":"2026-10-07T13:30:00Z","v":570229,"vw":27.59094},{"c":27.95,"h":28.0498,"l":27.17,"n":1654,"o":27.415,"t":"2026-10-07T13:45:00Z","v":393703,"vw":27.723604},{"c":28.15,"h":28.1799,"l":27.8,"n":1286,"o":27.92,"t":"2026-10-07T14:00:00Z","v":211943,"vw":27.9624},{"c":28.4,"h":28.68,"l":28.09,"n":2014,"o":28.1,"t":"2026-10-07T14:15:00Z","v":449502,"vw":28.414655},{"c":28.18,"h":28.44,"l":28,"n":819,"o":28.42,"t":"2026-10-07T14:30:00Z","v":157362,"vw":28.190521},{"c":27.87,"h":28.19,"l":27.8101,"n":596,"o":28.16,"t":"2026-10-07T14:45:00Z","v":116789,"vw":27.964962},{"c":28.09,"h":28.2,"l":27.65,"n":987,"o":27.86,"t":"2026-10-07T15:00:00Z","v":237823,"vw":27.79687},{"c":27.78,"h":28.13,"l":27.7352,"n":382,"o":28.11,"t":"2026-10-07T15:15:00Z","v":60508,"vw":27.935459},{"c":27.98,"h":28.0199,"l":27.77,"n":494,"o":27.77,"t":"2026-10-07T15:30:00Z","v":72507,"vw":27.928008},{"c":27.8,"h":27.99,"l":27.78,"n":335,"o":27.9641,"t":"2026-10-07T15:45:00Z","v":56945,"vw":27.908613},{"c":27.725,"h":27.8696,"l":27.65,"n":444,"o":27.76,"t":"2026-10-07T16:00:00Z","v":60375,"vw":27.736085},{"c":27.65,"h":27.74,"l":27.61,"n":651,"o":27.7137,"t":"2026-10-07T16:15:00Z","v":165570,"vw":27.661204},{"c":27.63,"h":27.7292,"l":27.56,"n":398,"o":27.65,"t":"2026-10-07T16:30:00Z","v":129078,"vw":27.617807},{"c":27.57,"h":27.68,"l":27.46,"n":665,"o":27.65,"t":"2026-10-07T16:45:00Z","v":158576,"vw":27.530833},{"c":27.56,"h":27.68,"l":27.5,"n":321,"o":27.57,"t":"2026-10-07T17:00:00Z","v":74852,"vw":27.588346},{"c":27.54,"h":27.73,"l":27.51,"n":225,"o":27.55,"t":"2026-10-07T17:15:00Z","v":31968,"vw":27.591169},{"c":27.71,"h":27.71,"l":27.545,"n":127,"o":27.545,"t":"2026-10-07T17:30:00Z","v":19212,"vw":27.614015},{"c":27.42,"h":27.66,"l":27.38,"n":335,"o":27.66,"t":"2026-10-07T17:45:00Z","v":107829,"vw":27.473242},{"c":27.5005,"h":27.57,"l":27.32,"n":219,"o":27.42,"t":"2026-10-07T18:00:00Z","v":44415,"vw":27.444332},{"c":27.49,"h":27.5495,"l":27.4,"n":154,"o":27.515,"t":"2026-10-07T18:15:00Z","v":12685,"vw":27.485068},{"c":27.425,"h":27.58,"l":27.3045,"n":195,"o":27.55,"t":"2026-10-07T18:30:00Z","v":73383,"vw":27.423181},{"c":27.3451,"h":27.45,"l":27.32,"n":170,"o":27.43,"t":"2026-10-07T18:45:00Z","v":32688,"vw":27.404861},{"c":27.2301,"h":27.379,"l":27.2,"n":414,"o":27.33,"t":"2026-10-07T19:00:00Z","v":89304,"vw":27.255928},{"c":27.43,"h":27.43,"l":27.255,"n":208,"o":27.28,"t":"2026-10-07T19:15:00Z","v":72543,"vw":27.341506},{"c":27.77,"h":27.8222,"l":27.45,"n":486,"o":27.45,"t":"2026-10-07T19:30:00Z","v":147493,"vw":27.71586},{"c":27.62,"h":27.81,"l":27.4471,"n":958,"o":27.76,"t":"2026-10-07T19:45:00Z","v":183172,"vw":27.65315},{"c":27.56,"h":27.6787,"l":27.5455,"n":89,"o":27.58,"t":"2026-10-07T20:00:00Z","v":12943,"vw":27.573596},{"c":27.64,"h":27.65,"l":27.55,"n":58,"o":27.5596,"t":"2026-10-07T20:15:00Z","v":5175,"vw":27.5745},{"c":27.6498,"h":27.6716,"l":27.6,"n":36,"o":27.63,"t":"2026-10-07T20:30:00Z","v":6406,"vw":27.634436},{"c":27.68,"h":27.68,"l":27.6193,"n":18,"o":27.65,"t":"2026-10-07T20:45:00Z","v":2017,"vw":27.637122},{"c":27.6294,"h":27.69,"l":27.62,"n":21,"o":27.6212,"t":"2026-10-07T21:00:00Z","v":4124,"vw":27.659412},{"c":27.64,"h":27.68,"l":27.62,"n":27,"o":27.62,"t":"2026-10-07T21:15:00Z","v":3592,"vw":27.675773},{"c":27.59,"h":27.66,"l":27.55,"n":41,"o":27.66,"t":"2026-10-07T21:45:00Z","v":3500,"vw":27.603927},{"c":27.68,"h":27.68,"l":27.68,"n":13,"o":27.68,"t":"2026-10-07T22:00:00Z","v":874,"vw":27.68},{"c":27.7,"h":27.7217,"l":27.6143,"n":5,"o":27.62,"t":"2026-10-07T22:15:00Z","v":578,"vw":27.670935},{"c":27.62,"h":27.7,"l":27.62,"n":2,"o":27.7,"t":"2026-10-07T22:45:00Z","v":400,"vw":27.68},{"c":27.74,"h":27.75,"l":27.69,"n":10,"o":27.69,"t":"2026-10-07T23:00:00Z","v":2085,"vw":27.723607},{"c":27.87,"h":27.9098,"l":27.74,"n":41,"o":27.74,"t":"2026-10-07T23:15:00Z","v":7241,"vw":27.794201},{"c":27.86,"h":28.006,"l":27.86,"n":176,"o":27.9,"t":"2026-10-07T23:30:00Z","v":63402,"vw":27.977638},{"c":27.8899,"h":27.89,"l":27.7818,"n":27,"o":27.87,"t":"2026-10-07T23:45:00Z","v":3778,"vw":27.833558},{"c":26.56,"h":27.84,"l":26.38,"n":955,"o":27.2,"t":"2026-10-08T08:00:00Z","v":121513,"vw":27.047172},{"c":26.6469,"h":26.79,"l":26.5,"n":56,"o":26.57,"t":"2026-10-08T08:15:00Z","v":13250,"vw":26.662897},{"c":26.6227,"h":26.68,"l":26.58,"n":53,"o":26.68,"t":"2026-10-08T08:30:00Z","v":7657,"vw":26.604954},{"c":26.6,"h":26.64,"l":26.56,"n":79,"o":26.64,"t":"2026-10-08T08:45:00Z","v":7852,"vw":26.593262},{"c":26.66,"h":26.72,"l":26.619,"n":18,"o":26.619,"t":"2026-10-08T09:00:00Z","v":2359,"vw":26.682968},{"c":26.63,"h":26.65,"l":26.6,"n":26,"o":26.61,"t":"2026-10-08T09:15:00Z","v":2860,"vw":26.61652},{"c":26.7,"h":26.75,"l":26.69,"n":14,"o":26.7,"t":"2026-10-08T09:30:00Z","v":2318,"vw":26.705275},{"c":26.56,"h":26.66,"l":26.56,"n":75,"o":26.66,"t":"2026-10-08T09:45:00Z","v":14633,"vw":26.640622},{"c":26.56,"h":26.6,"l":26.5,"n":89,"o":26.58,"t":"2026-10-08T10:00:00Z","v":17991,"vw":26.528846},{"c":26.06,"h":26.55,"l":26,"n":344,"o":26.55,"t":"2026-10-08T10:15:00Z","v":41894,"vw":26.27237},{"c":26.0069,"h":26.11,"l":25.88,"n":299,"o":26.09,"t":"2026-10-08T10:30:00Z","v":41746,"vw":25.93861},{"c":26.2009,"h":26.2009,"l":26,"n":73,"o":26.01,"t":"2026-10-08T10:45:00Z","v":10846,"vw":26.08454},{"c":26.181,"h":26.21,"l":26,"n":195,"o":26.17,"t":"2026-10-08T11:00:00Z","v":31703,"vw":26.090337},{"c":26.27,"h":26.27,"l":26.17,"n":69,"o":26.1936,"t":"2026-10-08T11:15:00Z","v":10371,"vw":26.218785},{"c":26.45,"h":26.53,"l":26.16,"n":184,"o":26.25,"t":"2026-10-08T11:30:00Z","v":42803,"vw":26.445184},{"c":26.33,"h":26.48,"l":26.33,"n":95,"o":26.44,"t":"2026-10-08T11:45:00Z","v":19712,"vw":26.407281},{"c":26.25,"h":26.39,"l":26.25,"n":71,"o":26.34,"t":"2026-10-08T12:00:00Z","v":11968,"vw":26.300844},{"c":26.39,"h":26.4,"l":26.0842,"n":105,"o":26.16,"t":"2026-10-08T12:15:00Z","v":36488,"vw":26.240101},{"c":26.3381,"h":26.35,"l":26.25,"n":94,"o":26.35,"t":"2026-10-08T12:30:00Z","v":23098,"vw":26.317539},{"c":26.33,"h":26.3362,"l":26.1939,"n":104,"o":26.3282,"t":"2026-10-08T12:45:00Z","v":6887,"vw":26.271694},{"c":26.43,"h":26.4691,"l":26.34,"n":70,"o":26.34,"t":"2026-10-08T13:00:00Z","v":9508,"vw":26.401141},{"c":26.3,"h":26.5854,"l":26.09,"n":538,"o":26.43,"t":"2026-10-08T13:15:00Z","v":65313,"vw":26.406754},{"c":26,"h":26.4299,"l":25.7301,"n":2399,"o":26.2,"t":"2026-10-08T13:30:00Z","v":410265,"vw":26.039247},{"c":25.57,"h":26.1,"l":25.38,"n":1999,"o":25.99,"t":"2026-10-08T13:45:00Z","v":429472,"vw":25.735948},{"c":25.965,"h":26.15,"l":25.585,"n":1310,"o":25.585,"t":"2026-10-08T14:00:00Z","v":332175,"vw":25.957832},{"c":26.77,"h":26.8723,"l":25.92,"n":1096,"o":25.945,"t":"2026-10-08T14:15:00Z","v":259313,"vw":26.467897},{"c":25.92,"h":26.7999,"l":25.92,"n":925,"o":26.7828,"t":"2026-10-08T14:30:00Z","v":206025,"vw":26.36603},{"c":25.8,"h":25.99,"l":25.61,"n":1136,"o":25.95,"t":"2026-10-08T14:45:00Z","v":235073,"vw":25.816897},{"c":25.72,"h":25.87,"l":25.51,"n":794,"o":25.8299,"t":"2026-10-08T15:00:00Z","v":189204,"vw":25.670714},{"c":25.86,"h":25.97,"l":25.72,"n":640,"o":25.72,"t":"2026-10-08T15:15:00Z","v":173664,"vw":25.863646},{"c":25.73,"h":25.9104,"l":25.68,"n":458,"o":25.87,"t":"2026-10-08T15:30:00Z","v":102130,"vw":25.753881},{"c":25.5972,"h":25.73,"l":25.5,"n":439,"o":25.7101,"t":"2026-10-08T15:45:00Z","v":61151,"vw":25.626442},{"c":25.68,"h":25.8,"l":25.57,"n":335,"o":25.6,"t":"2026-10-08T16:00:00Z","v":66369,"vw":25.683344},{"c":25.88,"h":25.96,"l":25.6,"n":1057,"o":25.69,"t":"2026-10-08T16:15:00Z","v":184321,"vw":25.838614},{"c":25.73,"h":25.93,"l":25.65,"n":343,"o":25.89,"t":"2026-10-08T16:30:00Z","v":42068,"vw":25.824547},{"c":24.66,"h":25.75,"l":24.66,"n":1914,"o":25.73,"t":"2026-10-08T16:45:00Z","v":412148,"vw":25.13892},{"c":24.6806,"h":24.71,"l":24.221,"n":1517,"o":24.695,"t":"2026-10-08T17:00:00Z","v":384254,"vw":24.522438},{"c":24.11,"h":24.75,"l":23.821,"n":1870,"o":24.73,"t":"2026-10-08T17:15:00Z","v":343459,"vw":24.097054},{"c":24.1799,"h":24.265,"l":23.945,"n":734,"o":24.11,"t":"2026-10-08T17:30:00Z","v":129228,"vw":24.149687},{"c":24.07,"h":24.24,"l":23.76,"n":766,"o":24.12,"t":"2026-10-08T17:45:00Z","v":163465,"vw":23.946582},{"c":24.56,"h":24.56,"l":23.98,"n":593,"o":24.0509,"t":"2026-10-08T18:00:00Z","v":98531,"vw":24.28859},{"c":24.53,"h":24.73,"l":24.42,"n":679,"o":24.58,"t":"2026-10-08T18:15:00Z","v":182890,"vw":24.603821},{"c":24.3099,"h":24.5688,"l":24.2,"n":599,"o":24.5688,"t":"2026-10-08T18:30:00Z","v":199422,"vw":24.306418},{"c":24.28,"h":24.4116,"l":24.25,"n":438,"o":24.31,"t":"2026-10-08T18:45:00Z","v":142420,"vw":24.303471},{"c":24.15,"h":24.28,"l":24.06,"n":631,"o":24.28,"t":"2026-10-08T19:00:00Z","v":169772,"vw":24.177686},{"c":24.48,"h":24.57,"l":24.12,"n":516,"o":24.18,"t":"2026-10-08T19:15:00Z","v":174420,"vw":24.353354},{"c":24.4,"h":24.59,"l":24.34,"n":520,"o":24.48,"t":"2026-10-08T19:30:00Z","v":155685,"vw":24.466204},{"c":24.68,"h":24.8,"l":24.39,"n":808,"o":24.435,"t":"2026-10-08T19:45:00Z","v":123694,"vw":24.61216},{"c":24.7829,"h":24.8,"l":24.68,"n":174,"o":24.68,"t":"2026-10-08T20:00:00Z","v":21952,"vw":24.723778},{"c":24.8,"h":24.8592,"l":24.7208,"n":56,"o":24.7208,"t":"2026-10-08T20:15:00Z","v":8261,"vw":24.781271},{"c":24.775,"h":24.86,"l":24.75,"n":49,"o":24.79,"t":"2026-10-08T20:30:00Z","v":4976,"vw":24.794463},{"c":24.77,"h":24.77,"l":24.73,"n":48,"o":24.76,"t":"2026-10-08T20:45:00Z","v":5186,"vw":24.757269},{"c":24.76,"h":24.8395,"l":24.75,"n":43,"o":24.8,"t":"2026-10-08T21:00:00Z","v":9204,"vw":24.811368},{"c":24.78,"h":24.7927,"l":24.73,"n":51,"o":24.75,"t":"2026-10-08T21:15:00Z","v":6768,"vw":24.761513},{"c":24.6347,"h":24.72,"l":24.6,"n":31,"o":24.72,"t":"2026-10-08T21:30:00Z","v":12928,"vw":24.666483},{"c":24.73,"h":24.7693,"l":24.6413,"n":18,"o":24.6413,"t":"2026-10-08T21:45:00Z","v":4345,"vw":24.694794},{"c":24.79,"h":24.8,"l":24.7,"n":18,"o":24.8,"t":"2026-10-08T22:00:00Z","v":5746,"vw":24.758645},{"c":24.83,"h":24.89,"l":24.83,"n":39,"o":24.83,"t":"2026-10-08T22:15:00Z","v":5406,"vw":24.846249},{"c":24.8562,"h":24.92,"l":24.83,"n":31,"o":24.83,"t":"2026-10-08T22:30:00Z","v":4442,"vw":24.875657},{"c":24.9,"h":24.9089,"l":24.83,"n":38,"o":24.85,"t":"2026-10-08T22:45:00Z","v":27547,"vw":24.897397},{"c":24.75,"h":24.9,"l":24.75,"n":27,"o":24.83,"t":"2026-10-08T23:00:00Z","v":3246,"vw":24.801542},{"c":24.66,"h":24.8,"l":24.66,"n":25,"o":24.75,"t":"2026-10-08T23:15:00Z","v":4477,"vw":24.696836},{"c":24.67,"h":24.7,"l":24.6,"n":40,"o":24.62,"t":"2026-10-08T23:30:00Z","v":13746,"vw":24.626708},{"c":24.6383,"h":24.64,"l":24.51,"n":68,"o":24.64,"t":"2026-10-08T23:45:00Z","v":15315,"vw":24.585092},{"c":25.54,"h":25.71,"l":25.05,"n":1327,"o":25.4,"t":"2026-10-09T08:00:00Z","v":387975,"vw":25.435162},{"c":25.66,"h":25.67,"l":25.54,"n":52,"o":25.54,"t":"2026-10-09T08:15:00Z","v":15165,"vw":25.606787},{"c":25.65,"h":25.69,"l":25.62,"n":13,"o":25.62,"t":"2026-10-09T08:30:00Z","v":1324,"vw":25.670035},{"c":25.55,"h":25.68,"l":25.55,"n":19,"o":25.68,"t":"2026-10-09T08:45:00Z","v":5234,"vw":25.659417},{"c":25.5,"h":25.58,"l":25.49,"n":131,"o":25.53,"t":"2026-10-09T09:00:00Z","v":23333,"vw":25.528217},{"c":25.41,"h":25.5,"l":25.39,"n":49,"o":25.5,"t":"2026-10-09T09:15:00Z","v":11294,"vw":25.443693},{"c":25.46,"h":25.49,"l":25.39,"n":28,"o":25.49,"t":"2026-10-09T09:30:00Z","v":6922,"vw":25.413638},{"c":25.45,"h":25.48,"l":25.4,"n":10,"o":25.41,"t":"2026-10-09T09:45:00Z","v":1398,"vw":25.434477},{"c":25.4448,"h":25.4448,"l":25.41,"n":15,"o":25.44,"t":"2026-10-09T10:00:00Z","v":1864,"vw":25.421621},{"c":25.38,"h":25.43,"l":25.38,"n":23,"o":25.43,"t":"2026-10-09T10:15:00Z","v":5629,"vw":25.40204},{"c":25.33,"h":25.37,"l":25.32,"n":18,"o":25.36,"t":"2026-10-09T10:30:00Z","v":4689,"vw":25.338433},{"c":25.44,"h":25.44,"l":25.37,"n":41,"o":25.38,"t":"2026-10-09T10:45:00Z","v":15262,"vw":25.392379},{"c":25.25,"h":25.44,"l":25.16,"n":124,"o":25.4,"t":"2026-10-09T11:00:00Z","v":35222,"vw":25.249566},{"c":25.39,"h":25.39,"l":25.2,"n":59,"o":25.25,"t":"2026-10-09T11:15:00Z","v":17450,"vw":25.2903},{"c":25.3696,"h":25.45,"l":25.28,"n":71,"o":25.43,"t":"2026-10-09T11:30:00Z","v":9804,"vw":25.374091},{"c":25.3937,"h":25.4,"l":25.3,"n":59,"o":25.33,"t":"2026-10-09T11:45:00Z","v":9917,"vw":25.348012},{"c":25.3615,"h":25.4382,"l":25.31,"n":60,"o":25.42,"t":"2026-10-09T12:00:00Z","v":21191,"vw":25.366621},{"c":25.39,"h":25.4191,"l":25.29,"n":42,"o":25.4191,"t":"2026-10-09T12:15:00Z","v":8257,"vw":25.333356},{"c":25.25,"h":25.4,"l":25.25,"n":50,"o":25.4,"t":"2026-10-09T12:30:00Z","v":10977,"vw":25.286225},{"c":25.2861,"h":25.32,"l":25.1,"n":93,"o":25.24,"t":"2026-10-09T12:45:00Z","v":20940,"vw":25.241723},{"c":25.35,"h":25.35,"l":25.27,"n":33,"o":25.2736,"t":"2026-10-09T13:00:00Z","v":13525,"vw":25.326886},{"c":25.11,"h":25.4185,"l":25.1,"n":145,"o":25.349,"t":"2026-10-09T13:15:00Z","v":20979,"vw":25.242789},{"c":24.27,"h":25.18,"l":24.25,"n":1721,"o":25.12,"t":"2026-10-09T13:30:00Z","v":446200,"vw":24.633242},{"c":24.08,"h":24.31,"l":23.78,"n":1969,"o":24.31,"t":"2026-10-09T13:45:00Z","v":363682,"vw":23.993325},{"c":23.99,"h":24.3599,"l":23.87,"n":1079,"o":24.08,"t":"2026-10-09T14:00:00Z","v":281884,"vw":24.168079},{"c":24.255,"h":24.255,"l":23.8873,"n":560,"o":23.99,"t":"2026-10-09T14:15:00Z","v":140633,"vw":24.042809},{"c":24.26,"h":24.3799,"l":24.11,"n":394,"o":24.2301,"t":"2026-10-09T14:30:00Z","v":100955,"vw":24.247139},{"c":24.388,"h":24.5399,"l":24.22,"n":535,"o":24.24,"t":"2026-10-09T14:45:00Z","v":112563,"vw":24.352319},{"c":24.13,"h":24.427,"l":24.1,"n":330,"o":24.3829,"t":"2026-10-09T15:00:00Z","v":96533,"vw":24.244067},{"c":24.075,"h":24.29,"l":24.075,"n":275,"o":24.14,"t":"2026-10-09T15:15:00Z","v":70385,"vw":24.171565},{"c":24.14,"h":24.268,"l":24.05,"n":358,"o":24.0611,"t":"2026-10-09T15:30:00Z","v":91064,"vw":24.140528},{"c":24,"h":24.19,"l":24,"n":258,"o":24.17,"t":"2026-10-09T15:45:00Z","v":104640,"vw":24.076682},{"c":24.0201,"h":24.17,"l":23.94,"n":245,"o":24.0051,"t":"2026-10-09T16:00:00Z","v":36297,"vw":24.042078},{"c":23.915,"h":24.02,"l":23.82,"n":412,"o":24.02,"t":"2026-10-09T16:15:00Z","v":152486,"vw":23.896644},{"c":23.89,"h":24.0207,"l":23.87,"n":197,"o":23.93,"t":"2026-10-09T16:30:00Z","v":53822,"vw":23.944331},{"c":23.83,"h":24,"l":23.82,"n":241,"o":23.88,"t":"2026-10-09T16:45:00Z","v":31010,"vw":23.90002},{"c":23.8291,"h":23.87,"l":23.8,"n":383,"o":23.8403,"t":"2026-10-09T17:00:00Z","v":65616,"vw":23.818848},{"c":23.92,"h":23.93,"l":23.79,"n":413,"o":23.84,"t":"2026-10-09T17:15:00Z","v":148990,"vw":23.860127},{"c":23.9195,"h":24.009,"l":23.89,"n":331,"o":23.91,"t":"2026-10-09T17:30:00Z","v":135564,"vw":23.928679},{"c":24.0325,"h":24.0325,"l":23.9,"n":389,"o":23.9291,"t":"2026-10-09T17:45:00Z","v":117859,"vw":23.964981},{"c":23.88,"h":24.04,"l":23.8677,"n":352,"o":24.01,"t":"2026-10-09T18:00:00Z","v":118120,"vw":23.944813},{"c":23.87,"h":23.95,"l":23.83,"n":309,"o":23.87,"t":"2026-10-09T18:15:00Z","v":149408,"vw":23.895946},{"c":23.76,"h":23.885,"l":23.73,"n":453,"o":23.885,"t":"2026-10-09T18:30:00Z","v":109488,"vw":23.794945},{"c":23.75,"h":23.9395,"l":23.7401,"n":454,"o":23.77,"t":"2026-10-09T18:45:00Z","v":83169,"vw":23.803796},{"c":23.7586,"h":23.79,"l":23.61,"n":687,"o":23.75,"t":"2026-10-09T19:00:00Z","v":146976,"vw":23.69877},{"c":23.69,"h":23.845,"l":23.6801,"n":479,"o":23.76,"t":"2026-10-09T19:15:00Z","v":77524,"vw":23.765574},{"c":23.41,"h":23.76,"l":23.3,"n":1290,"o":23.71,"t":"2026-10-09T19:30:00Z","v":198515,"vw":23.457785},{"c":23.5,"h":23.6,"l":23.271,"n":853,"o":23.42,"t":"2026-10-09T19:45:00Z","v":182441,"vw":23.452922},{"c":23.54,"h":23.6022,"l":23.5,"n":143,"o":23.51,"t":"2026-10-09T20:00:00Z","v":29180,"vw":23.555096},{"c":23.47,"h":23.53,"l":23.435,"n":89,"o":23.53,"t":"2026-10-09T20:15:00Z","v":16931,"vw":23.480862},{"c":23.48,"h":23.5,"l":23.43,"n":109,"o":23.462,"t":"2026-10-09T20:30:00Z","v":20299,"vw":23.471051},{"c":23.51,"h":23.53,"l":23.48,"n":20,"o":23.5024,"t":"2026-10-09T20:45:00Z","v":5620,"vw":23.509991},{"c":23.48,"h":23.52,"l":23.45,"n":26,"o":23.5,"t":"2026-10-09T21:00:00Z","v":5384,"vw":23.47793},{"c":23.46,"h":23.5,"l":23.419,"n":51,"o":23.45,"t":"2026-10-09T21:15:00Z","v":6126,"vw":23.449624},{"c":23.4407,"h":23.45,"l":23.4,"n":28,"o":23.45,"t":"2026-10-09T21:30:00Z","v":2834,"vw":23.435854},{"c":23.46,"h":23.46,"l":23.45,"n":25,"o":23.45,"t":"2026-10-09T21:45:00Z","v":6807,"vw":23.455214},{"c":23.5181,"h":23.5297,"l":23.38,"n":65,"o":23.45,"t":"2026-10-09T22:00:00Z","v":15786,"vw":23.416356},{"c":23.46,"h":23.4907,"l":23.44,"n":26,"o":23.45,"t":"2026-10-09T22:15:00Z","v":3090,"vw":23.462548},{"c":23.45,"h":23.46,"l":23.4004,"n":40,"o":23.45,"t":"2026-10-09T22:30:00Z","v":6688,"vw":23.44076},{"c":23.42,"h":23.42,"l":23.4,"n":11,"o":23.42,"t":"2026-10-09T22:45:00Z","v":1272,"vw":23.414802},{"c":23.44,"h":23.44,"l":23.43,"n":7,"o":23.43,"t":"2026-10-09T23:00:00Z","v":1097,"vw":23.438337},{"c":23.44,"h":23.48,"l":23.4003,"n":16,"o":23.44,"t":"2026-10-09T23:15:00Z","v":5680,"vw":23.455888},{"c":23.4,"h":23.45,"l":23.39,"n":205,"o":23.45,"t":"2026-10-09T23:30:00Z","v":37374,"vw":23.402251},{"c":23.43,"h":23.48,"l":23.4,"n":87,"o":23.42,"t":"2026-10-09T23:45:00Z","v":17638,"vw":23.444392},{"c":23.265,"h":23.73,"l":23.11,"n":551,"o":23.43,"t":"2026-10-12T08:00:00Z","v":59871,"vw":23.407311},{"c":23.16,"h":23.28,"l":23.1,"n":49,"o":23.28,"t":"2026-10-12T08:15:00Z","v":2782,"vw":23.153464},{"c":22.9859,"h":23.15,"l":22.97,"n":140,"o":23.15,"t":"2026-10-12T08:30:00Z","v":16784,"vw":23.029716},{"c":22.8611,"h":23,"l":22.85,"n":285,"o":22.995,"t":"2026-10-12T08:45:00Z","v":32669,"vw":22.918203},{"c":22.96,"h":23.02,"l":22.85,"n":51,"o":22.85,"t":"2026-10-12T09:00:00Z","v":8421,"vw":22.937999},{"c":23,"h":23.11,"l":22.9402,"n":30,"o":23,"t":"2026-10-12T09:15:00Z","v":5089,"vw":23.011227},{"c":23,"h":23.04,"l":22.94,"n":46,"o":22.94,"t":"2026-10-12T09:30:00Z","v":5071,"vw":22.996226},{"c":22.96,"h":23.02,"l":22.96,"n":17,"o":23.01,"t":"2026-10-12T09:45:00Z","v":2503,"vw":22.98037},{"c":22.94,"h":23.04,"l":22.94,"n":21,"o":22.96,"t":"2026-10-12T10:00:00Z","v":2153,"vw":22.97033},{"c":22.8607,"h":22.9,"l":22.86,"n":10,"o":22.9,"t":"2026-10-12T10:15:00Z","v":3740,"vw":22.874503},{"c":22.96,"h":22.96,"l":22.84,"n":32,"o":22.87,"t":"2026-10-12T10:30:00Z","v":2878,"vw":22.916846},{"c":23.02,"h":23.04,"l":23.02,"n":4,"o":23.04,"t":"2026-10-12T10:45:00Z","v":378,"vw":23.026667},{"c":22.85,"h":23.0498,"l":22.83,"n":100,"o":23.03,"t":"2026-10-12T11:00:00Z","v":8428,"vw":22.903281},{"c":22.88,"h":22.92,"l":22.86,"n":55,"o":22.86,"t":"2026-10-12T11:15:00Z","v":6870,"vw":22.888881},{"c":22.75,"h":22.86,"l":22.74,"n":82,"o":22.86,"t":"2026-10-12T11:30:00Z","v":14388,"vw":22.820942},{"c":22.78,"h":22.8392,"l":22.76,"n":47,"o":22.76,"t":"2026-10-12T11:45:00Z","v":8074,"vw":22.801935},{"c":22.9,"h":22.92,"l":22.7,"n":132,"o":22.76,"t":"2026-10-12T12:00:00Z","v":44548,"vw":22.815802},{"c":22.79,"h":22.9394,"l":22.79,"n":38,"o":22.8844,"t":"2026-10-12T12:15:00Z","v":5684,"vw":22.869232},{"c":22.751,"h":22.7845,"l":22.71,"n":37,"o":22.77,"t":"2026-10-12T12:30:00Z","v":4634,"vw":22.749112},{"c":22.74,"h":22.873,"l":22.68,"n":214,"o":22.82,"t":"2026-10-12T12:45:00Z","v":100571,"vw":22.715415},{"c":22.8,"h":22.8725,"l":22.79,"n":24,"o":22.79,"t":"2026-10-12T13:00:00Z","v":2124,"vw":22.855569},{"c":22.491,"h":22.88,"l":22.49,"n":333,"o":22.8312,"t":"2026-10-12T13:15:00Z","v":50235,"vw":22.604578},{"c":22.534,"h":22.805,"l":22.1701,"n":1625,"o":22.49,"t":"2026-10-12T13:30:00Z","v":461702,"vw":22.39153},{"c":22.215,"h":22.61,"l":22.15,"n":1225,"o":22.51,"t":"2026-10-12T13:45:00Z","v":204446,"vw":22.302271},{"c":22.1901,"h":22.26,"l":21.9501,"n":1138,"o":22.2032,"t":"2026-10-12T14:00:00Z","v":315057,"vw":22.068208},{"c":21.9314,"h":22.3,"l":21.7801,"n":746,"o":22.25,"t":"2026-10-12T14:15:00Z","v":151552,"vw":21.985662},{"c":21.98,"h":22.0255,"l":21.81,"n":493,"o":21.9755,"t":"2026-10-12T14:30:00Z","v":108944,"vw":21.899651},{"c":21.8897,"h":21.9869,"l":21.84,"n":346,"o":21.965,"t":"2026-10-12T14:45:00Z","v":47552,"vw":21.911789},{"c":21.82,"h":21.91,"l":21.7405,"n":685,"o":21.86,"t":"2026-10-12T15:00:00Z","v":166803,"vw":21.834668},{"c":21.89,"h":21.9799,"l":21.825,"n":340,"o":21.825,"t":"2026-10-12T15:15:00Z","v":76036,"vw":21.899206},{"c":22.08,"h":22.0999,"l":21.886,"n":222,"o":21.92,"t":"2026-10-12T15:30:00Z","v":37408,"vw":22.030357},{"c":21.99,"h":22.14,"l":21.9503,"n":389,"o":22.07,"t":"2026-10-12T15:45:00Z","v":88531,"vw":22.062772},{"c":21.98,"h":22.1299,"l":21.93,"n":380,"o":21.98,"t":"2026-10-12T16:00:00Z","v":80019,"vw":22.028288},{"c":21.95,"h":22,"l":21.92,"n":186,"o":21.99,"t":"2026-10-12T16:15:00Z","v":27141,"vw":21.95561},{"c":21.88,"h":21.9833,"l":21.88,"n":232,"o":21.965,"t":"2026-10-12T16:30:00Z","v":27909,"vw":21.928639},{"c":21.88,"h":22.08,"l":21.8689,"n":351,"o":21.91,"t":"2026-10-12T16:45:00Z","v":84372,"vw":21.958706},{"c":22.03,"h":22.1,"l":21.93,"n":140,"o":21.9398,"t":"2026-10-12T17:00:00Z","v":35056,"vw":22.054533},{"c":21.93,"h":22.08,"l":21.91,"n":187,"o":22.03,"t":"2026-10-12T17:15:00Z","v":67478,"vw":21.955004},{"c":21.8906,"h":22.07,"l":21.89,"n":199,"o":21.955,"t":"2026-10-12T17:30:00Z","v":57430,"vw":22.015627},{"c":21.86,"h":21.96,"l":21.86,"n":142,"o":21.899,"t":"2026-10-12T17:45:00Z","v":51220,"vw":21.892623},{"c":21.9,"h":21.925,"l":21.8201,"n":173,"o":21.85,"t":"2026-10-12T18:00:00Z","v":49138,"vw":21.883105},{"c":21.86,"h":21.9245,"l":21.82,"n":135,"o":21.89,"t":"2026-10-12T18:15:00Z","v":68891,"vw":21.873664},{"c":21.94,"h":21.95,"l":21.86,"n":66,"o":21.87,"t":"2026-10-12T18:30:00Z","v":15566,"vw":21.917063},{"c":21.785,"h":21.95,"l":21.75,"n":258,"o":21.95,"t":"2026-10-12T18:45:00Z","v":44888,"vw":21.815319},{"c":21.83,"h":21.87,"l":21.74,"n":99,"o":21.82,"t":"2026-10-12T19:00:00Z","v":46079,"vw":21.809844},{"c":21.9,"h":21.92,"l":21.765,"n":122,"o":21.83,"t":"2026-10-12T19:15:00Z","v":22726,"vw":21.836797},{"c":22.03,"h":22.1,"l":21.89,"n":248,"o":21.89,"t":"2026-10-12T19:30:00Z","v":38900,"vw":22.008652},{"c":21.99,"h":22.1043,"l":21.95,"n":620,"o":22.0301,"t":"2026-10-12T19:45:00Z","v":87348,"vw":22.029092},{"c":22.03,"h":22.0614,"l":21.98,"n":46,"o":21.98,"t":"2026-10-12T20:00:00Z","v":6055,"vw":22.006846},{"c":22.149,"h":22.15,"l":21.99,"n":65,"o":22.01,"t":"2026-10-12T20:15:00Z","v":10416,"vw":22.082332},{"c":22.11,"h":22.12,"l":22.0505,"n":15,"o":22.1,"t":"2026-10-12T20:30:00Z","v":2403,"vw":22.102544},{"c":22.1426,"h":22.15,"l":22.139,"n":3,"o":22.139,"t":"2026-10-12T20:45:00Z","v":500,"vw":22.14484},{"c":22.14,"h":22.15,"l":22.12,"n":18,"o":22.14,"t":"2026-10-12T21:00:00Z","v":2219,"vw":22.13655},{"c":22.0976,"h":22.12,"l":22.05,"n":28,"o":22.12,"t":"2026-10-12T21:15:00Z","v":5522,"vw":22.0892},{"c":22.08,"h":22.08,"l":22.04,"n":9,"o":22.08,"t":"2026-10-12T21:30:00Z","v":896,"vw":22.060888},{"c":22.01,"h":22.0319,"l":22.01,"n":12,"o":22.0304,"t":"2026-10-12T21:45:00Z","v":1804,"vw":22.023634},{"c":22.08,"h":22.11,"l":22.06,"n":15,"o":22.06,"t":"2026-10-12T22:00:00Z","v":2078,"vw":22.081529},{"c":22.06,"h":22.1195,"l":22.06,"n":7,"o":22.1085,"t":"2026-10-12T22:15:00Z","v":777,"vw":22.101596},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-12T22:30:00Z","v":300,"vw":22.02},{"c":21.96,"h":22.0797,"l":21.96,"n":128,"o":22.0797,"t":"2026-10-12T22:45:00Z","v":43390,"vw":22.023047},{"c":21.8,"h":21.95,"l":21.8,"n":39,"o":21.95,"t":"2026-10-12T23:00:00Z","v":3774,"vw":21.84386},{"c":21.83,"h":21.83,"l":21.78,"n":35,"o":21.8,"t":"2026-10-12T23:15:00Z","v":8641,"vw":21.798682},{"c":21.6419,"h":21.7835,"l":21.61,"n":85,"o":21.78,"t":"2026-10-12T23:30:00Z","v":9584,"vw":21.750141},{"c":21.52,"h":21.61,"l":21.52,"n":54,"o":21.6,"t":"2026-10-12T23:45:00Z","v":8103,"vw":21.591337},{"c":21.84,"h":21.91,"l":21.2458,"n":1655,"o":21.64,"t":"2026-10-13T08:00:00Z","v":180637,"vw":21.654769},{"c":21.99,"h":22,"l":21.78,"n":47,"o":21.79,"t":"2026-10-13T08:15:00Z","v":3034,"vw":21.89195},{"c":22.15,"h":22.17,"l":21.92,"n":73,"o":21.99,"t":"2026-10-13T08:30:00Z","v":22161,"vw":22.087558},{"c":22.06,"h":22.2902,"l":22,"n":166,"o":22.18,"t":"2026-10-13T08:45:00Z","v":86767,"vw":22.238781},{"c":22.16,"h":22.25,"l":22.03,"n":45,"o":22.11,"t":"2026-10-13T09:00:00Z","v":4863,"vw":22.166483},{"c":22.24,"h":22.24,"l":22.13,"n":47,"o":22.15,"t":"2026-10-13T09:15:00Z","v":4004,"vw":22.19289},{"c":21.94,"h":22.2029,"l":21.94,"n":47,"o":22.2029,"t":"2026-10-13T09:30:00Z","v":3392,"vw":22.031654},{"c":22,"h":22,"l":21.8,"n":139,"o":21.94,"t":"2026-10-13T09:45:00Z","v":18851,"vw":21.882424},{"c":21.87,"h":22,"l":21.87,"n":11,"o":22,"t":"2026-10-13T10:00:00Z","v":2284,"vw":21.908788},{"c":21.79,"h":21.8,"l":21.79,"n":2,"o":21.8,"t":"2026-10-13T10:15:00Z","v":412,"vw":21.792427},{"c":21.62,"h":21.86,"l":21.62,"n":17,"o":21.79,"t":"2026-10-13T10:30:00Z","v":3938,"vw":21.769506},{"c":21.64,"h":21.72,"l":21.6,"n":34,"o":21.72,"t":"2026-10-13T10:45:00Z","v":2712,"vw":21.654934},{"c":21.33,"h":21.69,"l":21.28,"n":249,"o":21.6,"t":"2026-10-13T11:00:00Z","v":58179,"vw":21.415432},{"c":21.38,"h":21.38,"l":21.25,"n":171,"o":21.32,"t":"2026-10-13T11:15:00Z","v":78238,"vw":21.276207},{"c":21.38,"h":21.51,"l":21.3035,"n":169,"o":21.3035,"t":"2026-10-13T11:30:00Z","v":40417,"vw":21.405112},{"c":21.45,"h":21.47,"l":21.43,"n":58,"o":21.4607,"t":"2026-10-13T11:45:00Z","v":7963,"vw":21.455183},{"c":21.27,"h":21.4483,"l":21.27,"n":192,"o":21.37,"t":"2026-10-13T12:00:00Z","v":22901,"vw":21.336517},{"c":21.16,"h":21.39,"l":21.12,"n":178,"o":21.38,"t":"2026-10-13T12:15:00Z","v":36723,"vw":21.226668},{"c":21.16,"h":21.21,"l":20.9178,"n":236,"o":21.14,"t":"2026-10-13T12:30:00Z","v":36551,"vw":21.043742},{"c":21.11,"h":21.2,"l":20.9895,"n":344,"o":21.18,"t":"2026-10-13T12:45:00Z","v":44476,"vw":21.120371},{"c":21.14,"h":21.2,"l":21.04,"n":84,"o":21.1,"t":"2026-10-13T13:00:00Z","v":22516,"vw":21.109311},{"c":21.24,"h":21.4,"l":21.11,"n":257,"o":21.14,"t":"2026-10-13T13:15:00Z","v":35503,"vw":21.255009},{"c":21.5,"h":21.7598,"l":20.68,"n":1713,"o":21.23,"t":"2026-10-13T13:30:00Z","v":445905,"vw":21.238284},{"c":21.5072,"h":21.68,"l":21.38,"n":726,"o":21.53,"t":"2026-10-13T13:45:00Z","v":185222,"vw":21.528885},{"c":21.67,"h":21.89,"l":21.47,"n":706,"o":21.61,"t":"2026-10-13T14:00:00Z","v":169649,"vw":21.640727},{"c":21.555,"h":21.82,"l":21.4801,"n":648,"o":21.69,"t":"2026-10-13T14:15:00Z","v":265042,"vw":21.620773},{"c":21.722,"h":21.8195,"l":21.44,"n":660,"o":21.59,"t":"2026-10-13T14:30:00Z","v":188071,"vw":21.684626},{"c":21.5,"h":21.8007,"l":21.4,"n":363,"o":21.745,"t":"2026-10-13T14:45:00Z","v":93423,"vw":21.565007},{"c":21.55,"h":21.55,"l":21.4,"n":150,"o":21.5,"t":"2026-10-13T15:00:00Z","v":23097,"vw":21.463808},{"c":21.425,"h":21.63,"l":21.425,"n":215,"o":21.55,"t":"2026-10-13T15:15:00Z","v":55263,"vw":21.523581},{"c":21.56,"h":21.57,"l":21.2761,"n":337,"o":21.425,"t":"2026-10-13T15:30:00Z","v":74885,"vw":21.457491},{"c":21.96,"h":21.96,"l":21.53,"n":371,"o":21.575,"t":"2026-10-13T15:45:00Z","v":96510,"vw":21.725451},{"c":22.13,"h":22.22,"l":21.94,"n":1104,"o":21.9799,"t":"2026-10-13T16:00:00Z","v":433834,"vw":22.112628},{"c":22.44,"h":22.5258,"l":22.15,"n":1137,"o":22.15,"t":"2026-10-13T16:15:00Z","v":315821,"vw":22.39784},{"c":22.495,"h":22.65,"l":22.453,"n":682,"o":22.453,"t":"2026-10-13T16:30:00Z","v":177921,"vw":22.55593},{"c":22.32,"h":22.58,"l":22.32,"n":446,"o":22.495,"t":"2026-10-13T16:45:00Z","v":165380,"vw":22.42838},{"c":22.39,"h":22.45,"l":22.2501,"n":373,"o":22.32,"t":"2026-10-13T17:00:00Z","v":206353,"vw":22.32865},{"c":22.27,"h":22.47,"l":22.22,"n":377,"o":22.4,"t":"2026-10-13T17:15:00Z","v":221547,"vw":22.344521},{"c":22.38,"h":22.4,"l":22.15,"n":268,"o":22.21,"t":"2026-10-13T17:30:00Z","v":93867,"vw":22.24925},{"c":22.2299,"h":22.42,"l":22.14,"n":319,"o":22.38,"t":"2026-10-13T17:45:00Z","v":74011,"vw":22.300823},{"c":22.33,"h":22.39,"l":22.19,"n":360,"o":22.2004,"t":"2026-10-13T18:00:00Z","v":111595,"vw":22.278159},{"c":22.31,"h":22.3788,"l":22.2,"n":273,"o":22.33,"t":"2026-10-13T18:15:00Z","v":76594,"vw":22.304858},{"c":22.32,"h":22.4028,"l":22.26,"n":164,"o":22.32,"t":"2026-10-13T18:30:00Z","v":39073,"vw":22.34724},{"c":22.33,"h":22.38,"l":22.23,"n":197,"o":22.31,"t":"2026-10-13T18:45:00Z","v":31299,"vw":22.318132},{"c":22.375,"h":22.43,"l":22.29,"n":202,"o":22.36,"t":"2026-10-13T19:00:00Z","v":38760,"vw":22.371368},{"c":22.4601,"h":22.545,"l":22.39,"n":320,"o":22.4,"t":"2026-10-13T19:15:00Z","v":65746,"vw":22.441244},{"c":22.43,"h":22.53,"l":22.39,"n":514,"o":22.49,"t":"2026-10-13T19:30:00Z","v":102782,"vw":22.453334},{"c":22.68,"h":22.68,"l":22.38,"n":699,"o":22.4024,"t":"2026-10-13T19:45:00Z","v":151166,"vw":22.533043},{"c":22.8108,"h":22.8576,"l":22.6,"n":186,"o":22.63,"t":"2026-10-13T20:00:00Z","v":35970,"vw":22.728621},{"c":22.73,"h":22.811,"l":22.68,"n":29,"o":22.81,"t":"2026-10-13T20:15:00Z","v":7834,"vw":22.781158},{"c":22.79,"h":22.79,"l":22.71,"n":25,"o":22.74,"t":"2026-10-13T20:30:00Z","v":3406,"vw":22.75324},{"c":22.79,"h":22.869,"l":22.72,"n":48,"o":22.8207,"t":"2026-10-13T20:45:00Z","v":10685,"vw":22.805412},{"c":22.82,"h":22.85,"l":22.7724,"n":36,"o":22.84,"t":"2026-10-13T21:00:00Z","v":9650,"vw":22.813053},{"c":22.91,"h":22.95,"l":22.85,"n":39,"o":22.85,"t":"2026-10-13T21:15:00Z","v":6993,"vw":22.881071},{"c":22.9799,"h":22.98,"l":22.94,"n":23,"o":22.94,"t":"2026-10-13T21:30:00Z","v":8626,"vw":22.976709},{"c":23.04,"h":23.06,"l":22.9616,"n":52,"o":22.98,"t":"2026-10-13T21:45:00Z","v":13427,"vw":23.021972},{"c":22.87,"h":23,"l":22.86,"n":59,"o":23,"t":"2026-10-13T22:00:00Z","v":13527,"vw":22.936648},{"c":23,"h":23,"l":22.8914,"n":36,"o":22.9,"t":"2026-10-13T22:15:00Z","v":6357,"vw":22.937883},{"c":23.07,"h":23.09,"l":22.94,"n":79,"o":23.04,"t":"2026-10-13T22:30:00Z","v":11154,"vw":23.029556},{"c":23.1658,"h":23.19,"l":23.1,"n":96,"o":23.1,"t":"2026-10-13T22:45:00Z","v":12713,"vw":23.151062},{"c":23.05,"h":23.11,"l":22.966,"n":87,"o":23.1,"t":"2026-10-13T23:00:00Z","v":7107,"vw":23.027763},{"c":22.87,"h":23.06,"l":22.83,"n":88,"o":23.06,"t":"2026-10-13T23:15:00Z","v":15987,"vw":22.926854},{"c":22.9003,"h":22.96,"l":22.86,"n":69,"o":22.87,"t":"2026-10-13T23:30:00Z","v":28460,"vw":22.867112},{"c":22.85,"h":22.94,"l":22.84,"n":34,"o":22.92,"t":"2026-10-13T23:45:00Z","v":6096,"vw":22.883637},{"c":22.7,"h":23.1,"l":22.05,"n":894,"o":22.5,"t":"2026-10-14T08:00:00Z","v":149294,"vw":22.538074},{"c":22.58,"h":22.76,"l":22.58,"n":63,"o":22.76,"t":"2026-10-14T08:15:00Z","v":8624,"vw":22.656108},{"c":22.4397,"h":22.57,"l":22.36,"n":106,"o":22.57,"t":"2026-10-14T08:30:00Z","v":18649,"vw":22.446914},{"c":22.14,"h":22.37,"l":22.1017,"n":35,"o":22.37,"t":"2026-10-14T08:45:00Z","v":5631,"vw":22.27653},{"c":22,"h":22.19,"l":21.91,"n":97,"o":22.1,"t":"2026-10-14T09:00:00Z","v":22550,"vw":22.064089},{"c":21.88,"h":22.1,"l":21.88,"n":66,"o":22,"t":"2026-10-14T09:15:00Z","v":11755,"vw":22.01479},{"c":22.16,"h":22.16,"l":21.84,"n":23,"o":21.84,"t":"2026-10-14T09:30:00Z","v":5819,"vw":22.012963},{"c":22.12,"h":22.19,"l":22.12,"n":19,"o":22.18,"t":"2026-10-14T09:45:00Z","v":5149,"vw":22.159696},{"c":22.2094,"h":22.21,"l":22.0231,"n":12,"o":22.11,"t":"2026-10-14T10:00:00Z","v":1310,"vw":22.123957},{"c":22.22,"h":22.25,"l":22.18,"n":12,"o":22.18,"t":"2026-10-14T10:15:00Z","v":2237,"vw":22.23165},{"c":22.2,"h":22.25,"l":22.2,"n":9,"o":22.25,"t":"2026-10-14T10:30:00Z","v":1200,"vw":22.211111},{"c":22,"h":22.09,"l":22,"n":4,"o":22.09,"t":"2026-10-14T10:45:00Z","v":796,"vw":22.025714},{"c":21.8558,"h":22,"l":21.72,"n":110,"o":22,"t":"2026-10-14T11:00:00Z","v":23586,"vw":21.819066},{"c":21.88,"h":21.94,"l":21.85,"n":34,"o":21.8827,"t":"2026-10-14T11:15:00Z","v":13315,"vw":21.856651},{"c":21.85,"h":21.96,"l":21.84,"n":39,"o":21.96,"t":"2026-10-14T11:30:00Z","v":10671,"vw":21.870795},{"c":21.92,"h":21.9237,"l":21.86,"n":58,"o":21.87,"t":"2026-10-14T11:45:00Z","v":11173,"vw":21.890984},{"c":22.04,"h":22.08,"l":21.93,"n":72,"o":21.93,"t":"2026-10-14T12:00:00Z","v":14228,"vw":22.009638},{"c":22.23,"h":22.23,"l":22.02,"n":74,"o":22.0919,"t":"2026-10-14T12:15:00Z","v":13959,"vw":22.105573},{"c":21.55,"h":22.11,"l":21.41,"n":790,"o":22.1,"t":"2026-10-14T12:30:00Z","v":96724,"vw":21.587623},{"c":21.37,"h":21.64,"l":21.37,"n":192,"o":21.51,"t":"2026-10-14T12:45:00Z","v":22490,"vw":21.516841},{"c":21.28,"h":21.46,"l":21.2394,"n":467,"o":21.363,"t":"2026-10-14T13:00:00Z","v":92358,"vw":21.362561},{"c":21.16,"h":21.34,"l":21.02,"n":387,"o":21.26,"t":"2026-10-14T13:15:00Z","v":48583,"vw":21.147471},{"c":21.7,"h":21.95,"l":21.14,"n":1049,"o":21.15,"t":"2026-10-14T13:30:00Z","v":332257,"vw":21.621474},{"c":21.58,"h":21.9799,"l":21.58,"n":817,"o":21.75,"t":"2026-10-14T13:45:00Z","v":247705,"vw":21.808385},{"c":21.53,"h":21.7,"l":21.2805,"n":542,"o":21.61,"t":"2026-10-14T14:00:00Z","v":198564,"vw":21.481949},{"c":21.425,"h":21.69,"l":21.38,"n":348,"o":21.52,"t":"2026-10-14T14:15:00Z","v":83520,"vw":21.556716},{"c":21.66,"h":21.695,"l":21.25,"n":778,"o":21.4,"t":"2026-10-14T14:30:00Z","v":223105,"vw":21.498974},{"c":21.64,"h":21.77,"l":21.515,"n":388,"o":21.63,"t":"2026-10-14T14:45:00Z","v":91374,"vw":21.633778},{"c":21.27,"h":21.7095,"l":21.24,"n":448,"o":21.65,"t":"2026-10-14T15:00:00Z","v":101219,"vw":21.41896},{"c":21.4001,"h":21.45,"l":21.2891,"n":265,"o":21.295,"t":"2026-10-14T15:15:00Z","v":65250,"vw":21.367648},{"c":21.14,"h":21.4102,"l":21.0395,"n":416,"o":21.38,"t":"2026-10-14T15:30:00Z","v":99800,"vw":21.145677},{"c":21.1,"h":21.29,"l":21.09,"n":275,"o":21.1604,"t":"2026-10-14T15:45:00Z","v":58643,"vw":21.207797},{"c":20.71,"h":21.1495,"l":20.691,"n":797,"o":21.11,"t":"2026-10-14T16:00:00Z","v":149041,"vw":20.916234},{"c":20.7147,"h":20.93,"l":20.6,"n":623,"o":20.69,"t":"2026-10-14T16:15:00Z","v":258223,"vw":20.723933},{"c":21.1,"h":21.13,"l":20.533,"n":458,"o":20.71,"t":"2026-10-14T16:30:00Z","v":172589,"vw":20.826045},{"c":21.205,"h":21.25,"l":21,"n":345,"o":21.08,"t":"2026-10-14T16:45:00Z","v":92901,"vw":21.101673},{"c":20.9726,"h":21.24,"l":20.94,"n":114,"o":21.2,"t":"2026-10-14T17:00:00Z","v":12077,"vw":21.066723},{"c":20.7999,"h":21.01,"l":20.725,"n":220,"o":20.96,"t":"2026-10-14T17:15:00Z","v":58636,"vw":20.854488},{"c":20.77,"h":20.8794,"l":20.621,"n":197,"o":20.775,"t":"2026-10-14T17:30:00Z","v":84258,"vw":20.741743},{"c":20.66,"h":20.8,"l":20.6204,"n":206,"o":20.76,"t":"2026-10-14T17:45:00Z","v":67523,"vw":20.700042},{"c":20.87,"h":20.89,"l":20.67,"n":252,"o":20.71,"t":"2026-10-14T18:00:00Z","v":90307,"vw":20.778721},{"c":20.81,"h":20.91,"l":20.73,"n":143,"o":20.84,"t":"2026-10-14T18:15:00Z","v":41332,"vw":20.849396},{"c":20.6139,"h":20.79,"l":20.607,"n":430,"o":20.78,"t":"2026-10-14T18:30:00Z","v":73806,"vw":20.695713},{"c":20.64,"h":20.7299,"l":20.6045,"n":148,"o":20.615,"t":"2026-10-14T18:45:00Z","v":45580,"vw":20.665567},{"c":20.625,"h":20.64,"l":20.38,"n":553,"o":20.615,"t":"2026-10-14T19:00:00Z","v":197698,"vw":20.443031},{"c":20.76,"h":20.8025,"l":20.481,"n":249,"o":20.55,"t":"2026-10-14T19:15:00Z","v":58691,"vw":20.669679},{"c":20.85,"h":20.9699,"l":20.7,"n":227,"o":20.74,"t":"2026-10-14T19:30:00Z","v":55407,"vw":20.83268},{"c":20.53,"h":20.89,"l":20.51,"n":890,"o":20.81,"t":"2026-10-14T19:45:00Z","v":371613,"vw":20.622772},{"c":20.49,"h":20.58,"l":20.4273,"n":75,"o":20.58,"t":"2026-10-14T20:00:00Z","v":17475,"vw":20.487623},{"c":20.42,"h":20.54,"l":20.36,"n":71,"o":20.54,"t":"2026-10-14T20:15:00Z","v":12898,"vw":20.442899},{"c":20.45,"h":20.52,"l":20.45,"n":31,"o":20.51,"t":"2026-10-14T20:30:00Z","v":7800,"vw":20.483091},{"c":20.46,"h":20.46,"l":20.22,"n":206,"o":20.44,"t":"2026-10-14T20:45:00Z","v":63730,"vw":20.325915},{"c":20.4,"h":20.46,"l":20.4,"n":22,"o":20.46,"t":"2026-10-14T21:00:00Z","v":5673,"vw":20.431384},{"c":20.25,"h":20.42,"l":20.24,"n":59,"o":20.35,"t":"2026-10-14T21:15:00Z","v":32359,"vw":20.331603},{"c":20.28,"h":20.3,"l":20.24,"n":35,"o":20.24,"t":"2026-10-14T21:30:00Z","v":6308,"vw":20.260932},{"c":20.251,"h":20.27,"l":20.21,"n":72,"o":20.27,"t":"2026-10-14T21:45:00Z","v":23528,"vw":20.240342},{"c":20.05,"h":20.37,"l":19.88,"n":386,"o":20.32,"t":"2026-10-14T22:00:00Z","v":49754,"vw":20.094286},{"c":20,"h":20.06,"l":19.8508,"n":101,"o":20.0476,"t":"2026-10-14T22:15:00Z","v":18263,"vw":19.972813},{"c":19.8474,"h":20,"l":19.72,"n":163,"o":19.99,"t":"2026-10-14T22:30:00Z","v":27997,"vw":19.8585},{"c":19.9,"h":20,"l":19.84,"n":56,"o":19.84,"t":"2026-10-14T22:45:00Z","v":8726,"vw":19.886578},{"c":19.79,"h":20,"l":19.77,"n":135,"o":19.901,"t":"2026-10-14T23:00:00Z","v":35295,"vw":19.845757},{"c":19.66,"h":19.78,"l":19.66,"n":109,"o":19.77,"t":"2026-10-14T23:15:00Z","v":16997,"vw":19.719911},{"c":19.54,"h":19.67,"l":19.46,"n":180,"o":19.66,"t":"2026-10-14T23:30:00Z","v":44080,"vw":19.577665},{"c":19.57,"h":19.57,"l":19.46,"n":122,"o":19.51,"t":"2026-10-14T23:45:00Z","v":15234,"vw":19.524734},{"c":19.12,"h":19.83,"l":19.0842,"n":1275,"o":19.65,"t":"2026-10-15T08:00:00Z","v":121973,"vw":19.392101},{"c":19.01,"h":19.15,"l":18.92,"n":175,"o":19.15,"t":"2026-10-15T08:15:00Z","v":22969,"vw":19.027873},{"c":19.1,"h":19.27,"l":19.03,"n":49,"o":19.06,"t":"2026-10-15T08:30:00Z","v":8486,"vw":19.164073},{"c":19.42,"h":19.4816,"l":19.15,"n":128,"o":19.15,"t":"2026-10-15T08:45:00Z","v":30145,"vw":19.298486},{"c":19.58,"h":19.6,"l":19.38,"n":60,"o":19.44,"t":"2026-10-15T09:00:00Z","v":6213,"vw":19.502022},{"c":19.38,"h":19.62,"l":19.22,"n":180,"o":19.61,"t":"2026-10-15T09:15:00Z","v":23176,"vw":19.431032},{"c":19.26,"h":19.36,"l":19.26,"n":65,"o":19.31,"t":"2026-10-15T09:30:00Z","v":17529,"vw":19.331719},{"c":19.29,"h":19.3,"l":19.22,"n":16,"o":19.22,"t":"2026-10-15T09:45:00Z","v":1768,"vw":19.286244},{"c":19.18,"h":19.23,"l":19.14,"n":18,"o":19.2,"t":"2026-10-15T10:00:00Z","v":2007,"vw":19.196852},{"c":19.21,"h":19.36,"l":19.13,"n":111,"o":19.3,"t":"2026-10-15T10:15:00Z","v":22734,"vw":19.220234},{"c":19.02,"h":19.15,"l":19,"n":100,"o":19.15,"t":"2026-10-15T10:30:00Z","v":18833,"vw":19.067819},{"c":18.83,"h":18.92,"l":18.8,"n":207,"o":18.91,"t":"2026-10-15T10:45:00Z","v":26974,"vw":18.843361},{"c":18.8,"h":18.8695,"l":18.5526,"n":257,"o":18.84,"t":"2026-10-15T11:00:00Z","v":59667,"vw":18.700615},{"c":19.02,"h":19.02,"l":18.79,"n":107,"o":18.8507,"t":"2026-10-15T11:15:00Z","v":21272,"vw":18.906007},{"c":19.13,"h":19.2,"l":18.94,"n":171,"o":18.95,"t":"2026-10-15T11:30:00Z","v":40594,"vw":19.134616},{"c":19.06,"h":19.2,"l":19.06,"n":60,"o":19.18,"t":"2026-10-15T11:45:00Z","v":8090,"vw":19.157477},{"c":19.04,"h":19.1,"l":18.91,"n":90,"o":19.04,"t":"2026-10-15T12:00:00Z","v":23848,"vw":19.007587},{"c":19.13,"h":19.1553,"l":18.95,"n":88,"o":19.02,"t":"2026-10-15T12:15:00Z","v":10905,"vw":19.026004},{"c":18.9911,"h":19.12,"l":18.75,"n":229,"o":19.12,"t":"2026-10-15T12:30:00Z","v":31801,"vw":18.934159},{"c":18.9,"h":19.13,"l":18.8418,"n":94,"o":19.07,"t":"2026-10-15T12:45:00Z","v":23772,"vw":18.980555},{"c":18.9241,"h":18.9425,"l":18.84,"n":105,"o":18.89,"t":"2026-10-15T13:00:00Z","v":21988,"vw":18.916867},{"c":18.7,"h":18.91,"l":18.62,"n":404,"o":18.91,"t":"2026-10-15T13:15:00Z","v":67224,"vw":18.82672},{"c":18.68,"h":18.765,"l":18.05,"n":2873,"o":18.69,"t":"2026-10-15T13:30:00Z","v":643848,"vw":18.37493},{"c":17.6,"h":18.73,"l":17.17,"n":2656,"o":18.615,"t":"2026-10-15T13:45:00Z","v":524128,"vw":17.646422},{"c":17.849,"h":18.39,"l":17.58,"n":2543,"o":17.64,"t":"2026-10-15T14:00:00Z","v":797738,"vw":18.016416},{"c":18.07,"h":18.4,"l":17.8101,"n":1013,"o":17.85,"t":"2026-10-15T14:15:00Z","v":213025,"vw":18.117082},{"c":18.5,"h":18.5,"l":17.845,"n":1181,"o":18.03,"t":"2026-10-15T14:30:00Z","v":342125,"vw":18.25636},{"c":18.55,"h":18.6728,"l":18.26,"n":1081,"o":18.5,"t":"2026-10-15T14:45:00Z","v":254064,"vw":18.47481},{"c":18.88,"h":18.88,"l":18.299,"n":840,"o":18.56,"t":"2026-10-15T15:00:00Z","v":233333,"vw":18.647069},{"c":18.84,"h":19.0392,"l":18.82,"n":961,"o":18.9,"t":"2026-10-15T15:15:00Z","v":270562,"vw":18.9305},{"c":18.83,"h":18.9863,"l":18.69,"n":606,"o":18.89,"t":"2026-10-15T15:30:00Z","v":127743,"vw":18.823614},{"c":19.19,"h":19.22,"l":18.76,"n":777,"o":18.83,"t":"2026-10-15T15:45:00Z","v":245887,"vw":18.960631},{"c":19,"h":19.29,"l":18.9501,"n":900,"o":19.183,"t":"2026-10-15T16:00:00Z","v":181854,"vw":19.141919},{"c":18.75,"h":18.995,"l":18.71,"n":504,"o":18.99,"t":"2026-10-15T16:15:00Z","v":89323,"vw":18.831274},{"c":18.85,"h":18.9299,"l":18.67,"n":409,"o":18.72,"t":"2026-10-15T16:30:00Z","v":87410,"vw":18.77394},{"c":18.8,"h":18.91,"l":18.7032,"n":329,"o":18.86,"t":"2026-10-15T16:45:00Z","v":55807,"vw":18.793439},{"c":18.83,"h":18.89,"l":18.73,"n":282,"o":18.77,"t":"2026-10-15T17:00:00Z","v":58517,"vw":18.808082},{"c":18.89,"h":18.92,"l":18.8,"n":227,"o":18.859,"t":"2026-10-15T17:15:00Z","v":36900,"vw":18.87198},{"c":19.0501,"h":19.15,"l":18.8562,"n":324,"o":18.88,"t":"2026-10-15T17:30:00Z","v":66623,"vw":18.951341},{"c":19,"h":19.0799,"l":18.925,"n":239,"o":19.0605,"t":"2026-10-15T17:45:00Z","v":31870,"vw":18.9928},{"c":18.6675,"h":18.9862,"l":18.631,"n":341,"o":18.97,"t":"2026-10-15T18:00:00Z","v":78961,"vw":18.763737},{"c":18.79,"h":18.8,"l":18.62,"n":347,"o":18.67,"t":"2026-10-15T18:15:00Z","v":137659,"vw":18.710954},{"c":18.86,"h":18.86,"l":18.75,"n":267,"o":18.79,"t":"2026-10-15T18:30:00Z","v":135680,"vw":18.790784},{"c":19.04,"h":19.04,"l":18.79,"n":340,"o":18.85,"t":"2026-10-15T18:45:00Z","v":110747,"vw":18.882734},{"c":19.5,"h":19.52,"l":19.015,"n":552,"o":19.03,"t":"2026-10-15T19:00:00Z","v":171791,"vw":19.2627},{"c":19.64,"h":19.799,"l":19.51,"n":712,"o":19.51,"t":"2026-10-15T19:15:00Z","v":189286,"vw":19.677489},{"c":19.835,"h":20.04,"l":19.5601,"n":770,"o":19.64,"t":"2026-10-15T19:30:00Z","v":170016,"vw":19.854043},{"c":19.41,"h":19.97,"l":19.26,"n":1326,"o":19.82,"t":"2026-10-15T19:45:00Z","v":241840,"vw":19.531949},{"c":19.45,"h":19.52,"l":19.39,"n":103,"o":19.41,"t":"2026-10-15T20:00:00Z","v":16945,"vw":19.433258},{"c":19.47,"h":19.4982,"l":19.4077,"n":61,"o":19.45,"t":"2026-10-15T20:15:00Z","v":14222,"vw":19.472784},{"c":19.6,"h":19.63,"l":19.48,"n":59,"o":19.48,"t":"2026-10-15T20:30:00Z","v":7805,"vw":19.549915},{"c":19.42,"h":19.66,"l":19.35,"n":107,"o":19.6,"t":"2026-10-15T20:45:00Z","v":28809,"vw":19.53895},{"c":19.24,"h":19.3871,"l":19.02,"n":39,"o":19.36,"t":"2026-10-15T21:00:00Z","v":7763,"vw":19.131027},{"c":19.44,"h":19.45,"l":19.2,"n":34,"o":19.24,"t":"2026-10-15T21:15:00Z","v":3694,"vw":19.335019},{"c":19.43,"h":19.45,"l":19.39,"n":21,"o":19.4497,"t":"2026-10-15T21:30:00Z","v":14855,"vw":19.426295},{"c":19.451,"h":19.51,"l":19.43,"n":15,"o":19.43,"t":"2026-10-15T21:45:00Z","v":4810,"vw":19.476667},{"c":19.6829,"h":19.7,"l":19.46,"n":21,"o":19.46,"t":"2026-10-15T22:00:00Z","v":12685,"vw":19.57373},{"c":19.66,"h":19.66,"l":19.5703,"n":23,"o":19.6588,"t":"2026-10-15T22:15:00Z","v":16570,"vw":19.64852},{"c":19.55,"h":19.57,"l":19.45,"n":31,"o":19.57,"t":"2026-10-15T22:30:00Z","v":5580,"vw":19.517886},{"c":19.4507,"h":19.55,"l":19.4507,"n":17,"o":19.55,"t":"2026-10-15T22:45:00Z","v":3708,"vw":19.48003},{"c":19.32,"h":19.45,"l":19.26,"n":23,"o":19.45,"t":"2026-10-15T23:00:00Z","v":4671,"vw":19.375455},{"c":19.2,"h":19.37,"l":19.2,"n":33,"o":19.37,"t":"2026-10-15T23:15:00Z","v":7410,"vw":19.275142},{"c":19.03,"h":19.21,"l":19.0245,"n":50,"o":19.2,"t":"2026-10-15T23:30:00Z","v":15682,"vw":19.145657},{"c":19.101,"h":19.16,"l":19.02,"n":69,"o":19.0324,"t":"2026-10-15T23:45:00Z","v":21485,"vw":19.097316},{"c":19.14,"h":20.08,"l":19.14,"n":729,"o":19.307,"t":"2026-10-16T08:00:00Z","v":96481,"vw":19.589161},{"c":19.26,"h":19.26,"l":19.13,"n":20,"o":19.13,"t":"2026-10-16T08:15:00Z","v":2943,"vw":19.213447},{"c":19.43,"h":19.43,"l":19.28,"n":18,"o":19.36,"t":"2026-10-16T08:30:00Z","v":4129,"vw":19.3205},{"c":19.28,"h":19.35,"l":19.28,"n":9,"o":19.35,"t":"2026-10-16T08:45:00Z","v":715,"vw":19.304615},{"c":19.11,"h":19.11,"l":19.09,"n":18,"o":19.11,"t":"2026-10-16T09:00:00Z","v":3215,"vw":19.107022},{"c":19.25,"h":19.25,"l":19.11,"n":20,"o":19.1338,"t":"2026-10-16T09:15:00Z","v":6243,"vw":19.153396},{"c":19.19,"h":19.23,"l":19.19,"n":27,"o":19.21,"t":"2026-10-16T09:30:00Z","v":6332,"vw":19.22276},{"c":19.02,"h":19.2,"l":19.02,"n":17,"o":19.19,"t":"2026-10-16T09:45:00Z","v":1898,"vw":19.161892},{"c":18.98,"h":19.05,"l":18.9,"n":85,"o":19.04,"t":"2026-10-16T10:00:00Z","v":28890,"vw":19.009791},{"c":19.02,"h":19.08,"l":19,"n":30,"o":19.08,"t":"2026-10-16T10:15:00Z","v":4841,"vw":19.030306},{"c":19.04,"h":19.04,"l":19.04,"n":3,"o":19.04,"t":"2026-10-16T10:30:00Z","v":478,"vw":19.04},{"c":18.95,"h":19.1,"l":18.95,"n":12,"o":19.1,"t":"2026-10-16T10:45:00Z","v":1561,"vw":18.994506},{"c":18.991,"h":18.991,"l":18.8,"n":77,"o":18.91,"t":"2026-10-16T11:00:00Z","v":12422,"vw":18.898084},{"c":19.0162,"h":19.02,"l":18.95,"n":12,"o":19,"t":"2026-10-16T11:15:00Z","v":2327,"vw":19.002667},{"c":18.9,"h":19.04,"l":18.9,"n":29,"o":19,"t":"2026-10-16T11:30:00Z","v":6200,"vw":18.946532},{"c":18.91,"h":18.95,"l":18.87,"n":34,"o":18.87,"t":"2026-10-16T11:45:00Z","v":8872,"vw":18.898645},{"c":18.91,"h":19.08,"l":18.91,"n":35,"o":19.05,"t":"2026-10-16T12:00:00Z","v":5234,"vw":18.999437},{"c":18.88,"h":18.97,"l":18.87,"n":35,"o":18.9,"t":"2026-10-16T12:15:00Z","v":8304,"vw":18.891379},{"c":18.8,"h":18.9889,"l":18.78,"n":39,"o":18.89,"t":"2026-10-16T12:30:00Z","v":9692,"vw":18.871747},{"c":18.75,"h":18.8,"l":18.68,"n":60,"o":18.8,"t":"2026-10-16T12:45:00Z","v":22010,"vw":18.757068},{"c":18.91,"h":18.91,"l":18.72,"n":51,"o":18.7255,"t":"2026-10-16T13:00:00Z","v":12394,"vw":18.811974},{"c":18.7,"h":18.87,"l":18.68,"n":267,"o":18.87,"t":"2026-10-16T13:15:00Z","v":37373,"vw":18.738877},{"c":18.66,"h":18.86,"l":18.37,"n":901,"o":18.6,"t":"2026-10-16T13:30:00Z","v":225477,"vw":18.574335},{"c":18.33,"h":18.785,"l":18.18,"n":870,"o":18.7421,"t":"2026-10-16T13:45:00Z","v":204907,"vw":18.373541},{"c":18.35,"h":18.4889,"l":18.06,"n":742,"o":18.2801,"t":"2026-10-16T14:00:00Z","v":347870,"vw":18.293868},{"c":18.1212,"h":18.42,"l":18.0752,"n":389,"o":18.38,"t":"2026-10-16T14:15:00Z","v":96034,"vw":18.259852},{"c":18.5933,"h":18.63,"l":18.11,"n":502,"o":18.11,"t":"2026-10-16T14:30:00Z","v":109707,"vw":18.474887},{"c":18.31,"h":18.59,"l":18.192,"n":553,"o":18.57,"t":"2026-10-16T14:45:00Z","v":110122,"vw":18.362428},{"c":17.75,"h":18.255,"l":17.62,"n":1272,"o":18.25,"t":"2026-10-16T15:00:00Z","v":300374,"vw":17.860216},{"c":17.885,"h":17.938,"l":17.7103,"n":637,"o":17.75,"t":"2026-10-16T15:15:00Z","v":129410,"vw":17.850977},{"c":17.8025,"h":17.9947,"l":17.8,"n":403,"o":17.88,"t":"2026-10-16T15:30:00Z","v":115274,"vw":17.865742},{"c":17.7712,"h":17.8825,"l":17.58,"n":458,"o":17.825,"t":"2026-10-16T15:45:00Z","v":83100,"vw":17.735756},{"c":17.77,"h":17.79,"l":17.61,"n":279,"o":17.75,"t":"2026-10-16T16:00:00Z","v":80775,"vw":17.705962},{"c":17.87,"h":17.9103,"l":17.771,"n":285,"o":17.83,"t":"2026-10-16T16:15:00Z","v":138262,"vw":17.819461},{"c":17.88,"h":18.02,"l":17.8,"n":245,"o":17.865,"t":"2026-10-16T16:30:00Z","v":75950,"vw":17.887082},{"c":17.77,"h":17.87,"l":17.7301,"n":272,"o":17.86,"t":"2026-10-16T16:45:00Z","v":63305,"vw":17.784588},{"c":17.59,"h":17.79,"l":17.5063,"n":1089,"o":17.79,"t":"2026-10-16T17:00:00Z","v":353199,"vw":17.590462},{"c":17.5801,"h":17.66,"l":17.42,"n":853,"o":17.56,"t":"2026-10-16T17:15:00Z","v":180342,"vw":17.510102},{"c":17.72,"h":17.77,"l":17.54,"n":359,"o":17.61,"t":"2026-10-16T17:30:00Z","v":91034,"vw":17.631251},{"c":17.605,"h":17.77,"l":17.54,"n":222,"o":17.7,"t":"2026-10-16T17:45:00Z","v":53759,"vw":17.619641},{"c":17.4497,"h":17.63,"l":17.419,"n":312,"o":17.57,"t":"2026-10-16T18:00:00Z","v":113082,"vw":17.478013},{"c":17.44,"h":17.47,"l":17.3309,"n":381,"o":17.45,"t":"2026-10-16T18:15:00Z","v":95912,"vw":17.389743},{"c":17.39,"h":17.4801,"l":17.331,"n":279,"o":17.47,"t":"2026-10-16T18:30:00Z","v":119017,"vw":17.39181},{"c":17.23,"h":17.38,"l":17.131,"n":624,"o":17.35,"t":"2026-10-16T18:45:00Z","v":138912,"vw":17.235191},{"c":17.25,"h":17.25,"l":16.9501,"n":772,"o":17.19,"t":"2026-10-16T19:00:00Z","v":188585,"vw":17.125237},{"c":17.32,"h":17.32,"l":17.07,"n":497,"o":17.25,"t":"2026-10-16T19:15:00Z","v":119919,"vw":17.25954},{"c":16.93,"h":17.39,"l":16.9,"n":624,"o":17.34,"t":"2026-10-16T19:30:00Z","v":250438,"vw":17.081311},{"c":17.12,"h":17.249,"l":16.8805,"n":874,"o":16.94,"t":"2026-10-16T19:45:00Z","v":212552,"vw":17.032362},{"c":17.1,"h":17.14,"l":17.03,"n":106,"o":17.11,"t":"2026-10-16T20:00:00Z","v":12090,"vw":17.101343},{"c":17.1479,"h":17.1479,"l":17.0677,"n":57,"o":17.08,"t":"2026-10-16T20:15:00Z","v":7807,"vw":17.093697},{"c":17.23,"h":17.23,"l":17.1,"n":12,"o":17.1,"t":"2026-10-16T20:30:00Z","v":10699,"vw":17.103839},{"c":17.2,"h":17.25,"l":17.17,"n":19,"o":17.23,"t":"2026-10-16T20:45:00Z","v":7225,"vw":17.22328},{"c":17.12,"h":17.2291,"l":17.12,"n":75,"o":17.17,"t":"2026-10-16T21:00:00Z","v":17623,"vw":17.154158},{"c":17.11,"h":17.1415,"l":17.04,"n":18,"o":17.1,"t":"2026-10-16T21:15:00Z","v":4523,"vw":17.095606},{"c":17.1,"h":17.1832,"l":17.08,"n":8,"o":17.0912,"t":"2026-10-16T21:30:00Z","v":4117,"vw":17.09628},{"c":16.9879,"h":17.07,"l":16.92,"n":301,"o":17.04,"t":"2026-10-16T21:45:00Z","v":38255,"vw":16.967806},{"c":16.84,"h":16.94,"l":16.8,"n":157,"o":16.91,"t":"2026-10-16T22:00:00Z","v":46436,"vw":16.87375},{"c":16.9,"h":16.92,"l":16.7901,"n":148,"o":16.85,"t":"2026-10-16T22:15:00Z","v":19949,"vw":16.832637},{"c":16.85,"h":16.89,"l":16.8,"n":168,"o":16.825,"t":"2026-10-16T22:30:00Z","v":56898,"vw":16.849602},{"c":16.81,"h":16.9385,"l":16.81,"n":75,"o":16.8965,"t":"2026-10-16T22:45:00Z","v":17698,"vw":16.862482},{"c":16.86,"h":16.88,"l":16.76,"n":72,"o":16.8,"t":"2026-10-16T23:00:00Z","v":7086,"vw":16.800268},{"c":16.89,"h":16.89,"l":16.8,"n":79,"o":16.8,"t":"2026-10-16T23:15:00Z","v":10824,"vw":16.855194},{"c":16.9,"h":16.92,"l":16.8,"n":52,"o":16.8,"t":"2026-10-16T23:30:00Z","v":5032,"vw":16.853817},{"c":16.92,"h":17,"l":16.9,"n":77,"o":16.91,"t":"2026-10-16T23:45:00Z","v":10333,"vw":16.95149},{"c":18.45,"h":18.58,"l":18.1,"n":677,"o":18.45,"t":"2026-10-19T08:00:00Z","v":131581,"vw":18.336889},{"c":18.49,"h":18.49,"l":18.3,"n":34,"o":18.36,"t":"2026-10-19T08:15:00Z","v":3911,"vw":18.387144},{"c":18.52,"h":18.53,"l":18.4,"n":51,"o":18.48,"t":"2026-10-19T08:30:00Z","v":25639,"vw":18.498708},{"c":18.39,"h":18.47,"l":18.37,"n":27,"o":18.47,"t":"2026-10-19T08:45:00Z","v":5580,"vw":18.425658},{"c":18.5,"h":18.5,"l":18.38,"n":19,"o":18.38,"t":"2026-10-19T09:00:00Z","v":1843,"vw":18.429855},{"c":18.55,"h":18.6,"l":18.5,"n":33,"o":18.5,"t":"2026-10-19T09:15:00Z","v":4508,"vw":18.553146},{"c":18.5,"h":18.59,"l":18.45,"n":64,"o":18.56,"t":"2026-10-19T09:30:00Z","v":7647,"vw":18.514743},{"c":18.51,"h":18.55,"l":18.4802,"n":13,"o":18.4802,"t":"2026-10-19T09:45:00Z","v":1556,"vw":18.515902},{"c":18.69,"h":18.77,"l":18.56,"n":46,"o":18.5781,"t":"2026-10-19T10:00:00Z","v":14957,"vw":18.672667},{"c":18.5,"h":18.62,"l":18.49,"n":16,"o":18.62,"t":"2026-10-19T10:15:00Z","v":3702,"vw":18.520784},{"c":18.77,"h":18.78,"l":18.45,"n":95,"o":18.45,"t":"2026-10-19T10:30:00Z","v":20723,"vw":18.640937},{"c":18.72,"h":18.78,"l":18.69,"n":50,"o":18.7,"t":"2026-10-19T10:45:00Z","v":34282,"vw":18.741558},{"c":18.45,"h":18.72,"l":18.4,"n":250,"o":18.72,"t":"2026-10-19T11:00:00Z","v":112289,"vw":18.545316},{"c":18.4,"h":18.48,"l":18.38,"n":168,"o":18.4423,"t":"2026-10-19T11:15:00Z","v":33671,"vw":18.419928},{"c":18.39,"h":18.4384,"l":18.1752,"n":109,"o":18.37,"t":"2026-10-19T11:30:00Z","v":29081,"vw":18.327442},{"c":18.52,"h":18.52,"l":18.4,"n":57,"o":18.42,"t":"2026-10-19T11:45:00Z","v":33319,"vw":18.473821},{"c":18.62,"h":18.65,"l":18.4746,"n":74,"o":18.5066,"t":"2026-10-19T12:00:00Z","v":9090,"vw":18.583076},{"c":18.5515,"h":18.6408,"l":18.52,"n":60,"o":18.6215,"t":"2026-10-19T12:15:00Z","v":14322,"vw":18.577124},{"c":18.58,"h":18.6303,"l":18.54,"n":77,"o":18.57,"t":"2026-10-19T12:30:00Z","v":16112,"vw":18.582054},{"c":18.6,"h":18.6843,"l":18.55,"n":97,"o":18.55,"t":"2026-10-19T12:45:00Z","v":17794,"vw":18.598058},{"c":18.65,"h":18.73,"l":18.6,"n":89,"o":18.62,"t":"2026-10-19T13:00:00Z","v":20552,"vw":18.668629},{"c":18.94,"h":18.98,"l":18.65,"n":296,"o":18.68,"t":"2026-10-19T13:15:00Z","v":57606,"vw":18.831226},{"c":19.0399,"h":19.2199,"l":18.62,"n":1542,"o":18.9,"t":"2026-10-19T13:30:00Z","v":423356,"vw":18.953926},{"c":18.633,"h":19.13,"l":18.5248,"n":973,"o":18.993,"t":"2026-10-19T13:45:00Z","v":270024,"vw":18.862785},{"c":18.8299,"h":18.8299,"l":18.4,"n":831,"o":18.63,"t":"2026-10-19T14:00:00Z","v":415710,"vw":18.620911},{"c":18.8532,"h":18.98,"l":18.75,"n":459,"o":18.81,"t":"2026-10-19T14:15:00Z","v":188728,"vw":18.856806},{"c":18.74,"h":18.8084,"l":18.506,"n":558,"o":18.8,"t":"2026-10-19T14:30:00Z","v":258697,"vw":18.707262},{"c":18.66,"h":18.83,"l":18.635,"n":223,"o":18.78,"t":"2026-10-19T14:45:00Z","v":76773,"vw":18.710028},{"c":18.84,"h":18.869,"l":18.65,"n":235,"o":18.66,"t":"2026-10-19T15:00:00Z","v":85254,"vw":18.751064},{"c":19.16,"h":19.241,"l":18.83,"n":581,"o":18.88,"t":"2026-10-19T15:15:00Z","v":157814,"vw":19.047536},{"c":19.16,"h":19.2199,"l":19.08,"n":382,"o":19.11,"t":"2026-10-19T15:30:00Z","v":95362,"vw":19.151596},{"c":18.9673,"h":19.15,"l":18.96,"n":227,"o":19.15,"t":"2026-10-19T15:45:00Z","v":64632,"vw":19.030121},{"c":18.9184,"h":18.96,"l":18.79,"n":251,"o":18.96,"t":"2026-10-19T16:00:00Z","v":37053,"vw":18.868337},{"c":18.64,"h":18.9,"l":18.64,"n":221,"o":18.9,"t":"2026-10-19T16:15:00Z","v":71902,"vw":18.820519},{"c":18.62,"h":18.67,"l":18.57,"n":196,"o":18.62,"t":"2026-10-19T16:30:00Z","v":42033,"vw":18.614557},{"c":18.2904,"h":18.6,"l":18.2904,"n":383,"o":18.6,"t":"2026-10-19T16:45:00Z","v":99188,"vw":18.4011},{"c":18.245,"h":18.32,"l":18.2,"n":385,"o":18.29,"t":"2026-10-19T17:00:00Z","v":122424,"vw":18.2809},{"c":18.2,"h":18.2833,"l":18.16,"n":297,"o":18.24,"t":"2026-10-19T17:15:00Z","v":83081,"vw":18.204136},{"c":18.14,"h":18.22,"l":18.1001,"n":186,"o":18.18,"t":"2026-10-19T17:30:00Z","v":63358,"vw":18.161655},{"c":18.18,"h":18.19,"l":18,"n":385,"o":18.115,"t":"2026-10-19T17:45:00Z","v":118524,"vw":18.070885},{"c":18.115,"h":18.2,"l":18.06,"n":229,"o":18.19,"t":"2026-10-19T18:00:00Z","v":99484,"vw":18.126227},{"c":18,"h":18.155,"l":17.97,"n":234,"o":18.13,"t":"2026-10-19T18:15:00Z","v":100455,"vw":18.056718},{"c":18.14,"h":18.1499,"l":17.93,"n":191,"o":18,"t":"2026-10-19T18:30:00Z","v":88770,"vw":18.017129},{"c":18.11,"h":18.22,"l":18.11,"n":181,"o":18.17,"t":"2026-10-19T18:45:00Z","v":75085,"vw":18.145214},{"c":18.11,"h":18.2172,"l":18.07,"n":575,"o":18.12,"t":"2026-10-19T19:00:00Z","v":193845,"vw":18.124999},{"c":18.28,"h":18.42,"l":18.11,"n":269,"o":18.11,"t":"2026-10-19T19:15:00Z","v":78199,"vw":18.249045},{"c":18.3455,"h":18.44,"l":18.225,"n":260,"o":18.23,"t":"2026-10-19T19:30:00Z","v":106503,"vw":18.363875},{"c":17.96,"h":18.3594,"l":17.9018,"n":441,"o":18.3594,"t":"2026-10-19T19:45:00Z","v":51063,"vw":18.09157},{"c":17.99,"h":18.02,"l":17.92,"n":108,"o":17.93,"t":"2026-10-19T20:00:00Z","v":15072,"vw":17.979463},{"c":17.99,"h":18.02,"l":17.99,"n":61,"o":17.99,"t":"2026-10-19T20:15:00Z","v":5556,"vw":17.997606},{"c":18.01,"h":18.062,"l":17.98,"n":42,"o":17.98,"t":"2026-10-19T20:30:00Z","v":5676,"vw":18.037618},{"c":18.03,"h":18.04,"l":18.01,"n":13,"o":18.01,"t":"2026-10-19T20:45:00Z","v":1286,"vw":18.030391},{"c":18.0998,"h":18.1,"l":18.04,"n":20,"o":18.1,"t":"2026-10-19T21:00:00Z","v":3776,"vw":18.061768},{"c":18.09,"h":18.1,"l":18.0493,"n":17,"o":18.0999,"t":"2026-10-19T21:15:00Z","v":1958,"vw":18.09012},{"c":18.1,"h":18.1,"l":18.097,"n":5,"o":18.097,"t":"2026-10-19T21:30:00Z","v":1171,"vw":18.098304},{"c":18.1,"h":18.1,"l":18.1,"n":6,"o":18.1,"t":"2026-10-19T21:45:00Z","v":700,"vw":18.1},{"c":18.11,"h":18.15,"l":18.0615,"n":18,"o":18.0615,"t":"2026-10-19T22:00:00Z","v":3000,"vw":18.116248},{"c":18.146,"h":18.15,"l":18.146,"n":6,"o":18.15,"t":"2026-10-19T22:15:00Z","v":527,"vw":18.148844},{"c":18.12,"h":18.17,"l":18.12,"n":6,"o":18.16,"t":"2026-10-19T22:30:00Z","v":1571,"vw":18.162579},{"c":18.17,"h":18.17,"l":18.11,"n":7,"o":18.11,"t":"2026-10-19T22:45:00Z","v":1768,"vw":18.113423},{"c":18.2,"h":18.2,"l":18.17,"n":6,"o":18.17,"t":"2026-10-19T23:00:00Z","v":755,"vw":18.195714},{"c":18.05,"h":18.11,"l":18.05,"n":9,"o":18.11,"t":"2026-10-19T23:15:00Z","v":1109,"vw":18.093834},{"c":18.09,"h":18.1,"l":18.05,"n":23,"o":18.07,"t":"2026-10-19T23:30:00Z","v":3013,"vw":18.073703},{"c":17.95,"h":18.01,"l":17.95,"n":38,"o":18.0012,"t":"2026-10-19T23:45:00Z","v":9071,"vw":17.980523},{"c":17.39,"h":17.77,"l":17.34,"n":427,"o":17.7,"t":"2026-10-20T08:00:00Z","v":46541,"vw":17.531512},{"c":17.52,"h":17.53,"l":17.43,"n":23,"o":17.46,"t":"2026-10-20T08:15:00Z","v":10064,"vw":17.469427},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-20T08:30:00Z","v":100,"vw":17.62},{"c":17.43,"h":17.63,"l":17.43,"n":5,"o":17.63,"t":"2026-10-20T08:45:00Z","v":875,"vw":17.497497},{"c":17.23,"h":17.4,"l":17.21,"n":35,"o":17.4,"t":"2026-10-20T09:00:00Z","v":5910,"vw":17.307033},{"c":17.42,"h":17.42,"l":17.25,"n":28,"o":17.25,"t":"2026-10-20T09:15:00Z","v":3765,"vw":17.300192},{"c":17.41,"h":17.4542,"l":17.38,"n":129,"o":17.38,"t":"2026-10-20T09:30:00Z","v":54283,"vw":17.410071},{"c":17.5692,"h":17.5692,"l":17.41,"n":81,"o":17.46,"t":"2026-10-20T09:45:00Z","v":30845,"vw":17.41467},{"c":17.53,"h":17.53,"l":17.45,"n":16,"o":17.45,"t":"2026-10-20T10:00:00Z","v":2319,"vw":17.496667},{"c":17.45,"h":17.5,"l":17.44,"n":14,"o":17.5,"t":"2026-10-20T10:15:00Z","v":1260,"vw":17.454782},{"c":17.42,"h":17.47,"l":17.41,"n":62,"o":17.44,"t":"2026-10-20T10:30:00Z","v":21777,"vw":17.416576},{"c":17.4,"h":17.48,"l":17.39,"n":39,"o":17.41,"t":"2026-10-20T10:45:00Z","v":24555,"vw":17.401848},{"c":17.27,"h":17.46,"l":17.27,"n":209,"o":17.45,"t":"2026-10-20T11:00:00Z","v":71661,"vw":17.386282},{"c":17.34,"h":17.38,"l":17.28,"n":13,"o":17.38,"t":"2026-10-20T11:15:00Z","v":2914,"vw":17.323358},{"c":17.36,"h":17.36,"l":17.2325,"n":18,"o":17.27,"t":"2026-10-20T11:30:00Z","v":4302,"vw":17.275906},{"c":17.2923,"h":17.2989,"l":17.24,"n":30,"o":17.24,"t":"2026-10-20T11:45:00Z","v":5641,"vw":17.268785},{"c":17.15,"h":17.3,"l":17.15,"n":150,"o":17.29,"t":"2026-10-20T12:00:00Z","v":20090,"vw":17.24278},{"c":17.129,"h":17.26,"l":17.129,"n":47,"o":17.19,"t":"2026-10-20T12:15:00Z","v":10188,"vw":17.198776},{"c":17.44,"h":17.48,"l":17.12,"n":59,"o":17.13,"t":"2026-10-20T12:30:00Z","v":7619,"vw":17.259118},{"c":17.3732,"h":17.4,"l":17.33,"n":27,"o":17.39,"t":"2026-10-20T12:45:00Z","v":3705,"vw":17.373049},{"c":17.49,"h":17.5,"l":17.32,"n":28,"o":17.32,"t":"2026-10-20T13:00:00Z","v":7366,"vw":17.462393},{"c":17.44,"h":17.6481,"l":17.44,"n":86,"o":17.49,"t":"2026-10-20T13:15:00Z","v":17029,"vw":17.525363},{"c":16.72,"h":17.5,"l":16.71,"n":1414,"o":17.4,"t":"2026-10-20T13:30:00Z","v":370033,"vw":16.958655},{"c":17.35,"h":17.4,"l":16.68,"n":656,"o":16.72,"t":"2026-10-20T13:45:00Z","v":187670,"vw":17.040238},{"c":17.77,"h":17.81,"l":17.3124,"n":707,"o":17.37,"t":"2026-10-20T14:00:00Z","v":400597,"vw":17.719735},{"c":18.22,"h":18.28,"l":17.7383,"n":913,"o":17.76,"t":"2026-10-20T14:15:00Z","v":386301,"vw":17.893029},{"c":18.27,"h":18.335,"l":18.03,"n":653,"o":18.2299,"t":"2026-10-20T14:30:00Z","v":260087,"vw":18.152766},{"c":18.54,"h":18.565,"l":18.225,"n":498,"o":18.28,"t":"2026-10-20T14:45:00Z","v":112131,"vw":18.456545},{"c":18.3,"h":18.61,"l":18.17,"n":965,"o":18.5,"t":"2026-10-20T15:00:00Z","v":335562,"vw":18.381231},{"c":18.27,"h":18.43,"l":18.24,"n":665,"o":18.3,"t":"2026-10-20T15:15:00Z","v":102847,"vw":18.338385},{"c":18.33,"h":18.38,"l":18.16,"n":648,"o":18.27,"t":"2026-10-20T15:30:00Z","v":111826,"vw":18.251832},{"c":18.505,"h":18.5399,"l":18.23,"n":389,"o":18.3202,"t":"2026-10-20T15:45:00Z","v":58264,"vw":18.390663},{"c":18.42,"h":18.56,"l":18.41,"n":454,"o":18.5325,"t":"2026-10-20T16:00:00Z","v":60150,"vw":18.481293},{"c":18.465,"h":18.5,"l":18.3,"n":308,"o":18.43,"t":"2026-10-20T16:15:00Z","v":41858,"vw":18.385568},{"c":18.39,"h":18.53,"l":18.34,"n":216,"o":18.44,"t":"2026-10-20T16:30:00Z","v":29903,"vw":18.445615},{"c":18.22,"h":18.46,"l":18.15,"n":253,"o":18.392,"t":"2026-10-20T16:45:00Z","v":39487,"vw":18.31673},{"c":18.17,"h":18.26,"l":18.14,"n":434,"o":18.23,"t":"2026-10-20T17:00:00Z","v":68200,"vw":18.198158},{"c":18.13,"h":18.2199,"l":18.1,"n":394,"o":18.17,"t":"2026-10-20T17:15:00Z","v":68546,"vw":18.143032},{"c":18.11,"h":18.2,"l":18.1,"n":269,"o":18.1349,"t":"2026-10-20T17:30:00Z","v":41463,"vw":18.141204},{"c":18.18,"h":18.2695,"l":18.1,"n":216,"o":18.11,"t":"2026-10-20T17:45:00Z","v":38385,"vw":18.195641},{"c":18.17,"h":18.21,"l":18.13,"n":219,"o":18.2,"t":"2026-10-20T18:00:00Z","v":39994,"vw":18.165404},{"c":18.13,"h":18.2,"l":18.08,"n":1317,"o":18.18,"t":"2026-10-20T18:15:00Z","v":293862,"vw":18.126467},{"c":17.92,"h":18.17,"l":17.92,"n":468,"o":18.135,"t":"2026-10-20T18:30:00Z","v":69172,"vw":18.043933},{"c":18.05,"h":18.1,"l":17.93,"n":125,"o":17.93,"t":"2026-10-20T18:45:00Z","v":17524,"vw":18.03626},{"c":18.01,"h":18.1,"l":18.01,"n":122,"o":18.07,"t":"2026-10-20T19:00:00Z","v":15026,"vw":18.055191},{"c":17.98,"h":18.05,"l":17.94,"n":222,"o":18.01,"t":"2026-10-20T19:15:00Z","v":43765,"vw":17.969265},{"c":18.08,"h":18.13,"l":17.97,"n":320,"o":17.97,"t":"2026-10-20T19:30:00Z","v":29314,"vw":18.061376},{"c":17.82,"h":18.11,"l":17.76,"n":495,"o":18.08,"t":"2026-10-20T19:45:00Z","v":63067,"vw":17.924186},{"c":17.9,"h":17.905,"l":17.75,"n":40,"o":17.79,"t":"2026-10-20T20:00:00Z","v":12359,"vw":17.804882},{"c":17.82,"h":17.91,"l":17.796,"n":17,"o":17.91,"t":"2026-10-20T20:15:00Z","v":5006,"vw":17.85624},{"c":17.9,"h":18.11,"l":17.82,"n":85,"o":17.98,"t":"2026-10-20T20:30:00Z","v":16662,"vw":17.990533},{"c":18.64,"h":18.72,"l":17.99,"n":171,"o":17.99,"t":"2026-10-20T20:45:00Z","v":61503,"vw":18.343925},{"c":19.0588,"h":19.0588,"l":18.75,"n":220,"o":18.8,"t":"2026-10-20T21:00:00Z","v":40406,"vw":18.926726},{"c":19,"h":19.16,"l":18.93,"n":497,"o":19.049,"t":"2026-10-20T21:15:00Z","v":44857,"vw":19.023002},{"c":19.05,"h":19.1,"l":18.96,"n":60,"o":19.1,"t":"2026-10-20T21:30:00Z","v":10442,"vw":19.061945},{"c":19.07,"h":19.09,"l":19.0095,"n":48,"o":19.0461,"t":"2026-10-20T21:45:00Z","v":7167,"vw":19.063398},{"c":19.22,"h":19.3,"l":19.07,"n":212,"o":19.07,"t":"2026-10-20T22:00:00Z","v":46075,"vw":19.226313},{"c":19.21,"h":19.41,"l":19.21,"n":193,"o":19.22,"t":"2026-10-20T22:15:00Z","v":38831,"vw":19.331549},{"c":19,"h":19.25,"l":18.9902,"n":115,"o":19.21,"t":"2026-10-20T22:30:00Z","v":34388,"vw":19.136279},{"c":19.0688,"h":19.1076,"l":19,"n":21,"o":19,"t":"2026-10-20T22:45:00Z","v":4343,"vw":19.061742},{"c":19.03,"h":19.03,"l":18.92,"n":42,"o":19.01,"t":"2026-10-20T23:00:00Z","v":18505,"vw":18.970465},{"c":18.8,"h":18.88,"l":18.7423,"n":46,"o":18.88,"t":"2026-10-20T23:15:00Z","v":9250,"vw":18.814346},{"c":18.9538,"h":18.9538,"l":18.72,"n":38,"o":18.8,"t":"2026-10-20T23:30:00Z","v":8622,"vw":18.870471},{"c":19,"h":19.04,"l":18.92,"n":100,"o":18.92,"t":"2026-10-20T23:45:00Z","v":16642,"vw":18.992137},{"c":18.8835,"h":19.19,"l":18.75,"n":464,"o":19.19,"t":"2026-10-21T08:00:00Z","v":89913,"vw":18.964417},{"c":18.88,"h":18.91,"l":18.77,"n":25,"o":18.87,"t":"2026-10-21T08:15:00Z","v":5842,"vw":18.846065},{"c":18.62,"h":18.8,"l":18.51,"n":97,"o":18.8,"t":"2026-10-21T08:30:00Z","v":23834,"vw":18.639264},{"c":18.36,"h":18.65,"l":18.36,"n":141,"o":18.58,"t":"2026-10-21T08:45:00Z","v":24451,"vw":18.518227},{"c":18.51,"h":18.52,"l":18.37,"n":54,"o":18.4,"t":"2026-10-21T09:00:00Z","v":9808,"vw":18.426234},{"c":18.62,"h":18.62,"l":18.5,"n":45,"o":18.55,"t":"2026-10-21T09:15:00Z","v":9894,"vw":18.525674},{"c":18.71,"h":18.74,"l":18.69,"n":21,"o":18.69,"t":"2026-10-21T09:30:00Z","v":3151,"vw":18.716733},{"c":18.54,"h":18.56,"l":18.48,"n":19,"o":18.56,"t":"2026-10-21T09:45:00Z","v":3438,"vw":18.513566},{"c":18.38,"h":18.51,"l":18.37,"n":33,"o":18.51,"t":"2026-10-21T10:00:00Z","v":4631,"vw":18.435464},{"c":18.44,"h":18.44,"l":18.35,"n":13,"o":18.35,"t":"2026-10-21T10:15:00Z","v":3356,"vw":18.43599},{"c":18.66,"h":18.66,"l":18.48,"n":11,"o":18.48,"t":"2026-10-21T10:30:00Z","v":2935,"vw":18.488929},{"c":18.56,"h":18.56,"l":18.56,"n":8,"o":18.56,"t":"2026-10-21T10:45:00Z","v":847,"vw":18.56},{"c":18.5672,"h":18.7208,"l":18.54,"n":80,"o":18.6282,"t":"2026-10-21T11:00:00Z","v":17542,"vw":18.612804},{"c":18.74,"h":18.74,"l":18.5,"n":36,"o":18.51,"t":"2026-10-21T11:15:00Z","v":5511,"vw":18.569444},{"c":18.67,"h":18.8,"l":18.66,"n":45,"o":18.72,"t":"2026-10-21T11:30:00Z","v":6515,"vw":18.718402},{"c":18.7154,"h":18.72,"l":18.64,"n":63,"o":18.66,"t":"2026-10-21T11:45:00Z","v":6587,"vw":18.659213},{"c":18.5689,"h":18.66,"l":18.55,"n":68,"o":18.58,"t":"2026-10-21T12:00:00Z","v":8641,"vw":18.594848},{"c":18.68,"h":18.7,"l":18.5,"n":75,"o":18.5,"t":"2026-10-21T12:15:00Z","v":13384,"vw":18.582695},{"c":18.42,"h":18.66,"l":18.42,"n":72,"o":18.66,"t":"2026-10-21T12:30:00Z","v":10069,"vw":18.528374},{"c":18.46,"h":18.48,"l":18.3234,"n":82,"o":18.42,"t":"2026-10-21T12:45:00Z","v":14230,"vw":18.407851},{"c":18.42,"h":18.4938,"l":18.38,"n":75,"o":18.45,"t":"2026-10-21T13:00:00Z","v":16826,"vw":18.44616},{"c":18.49,"h":18.5,"l":18.3,"n":168,"o":18.46,"t":"2026-10-21T13:15:00Z","v":24156,"vw":18.41991},{"c":17.62,"h":18.87,"l":17.4612,"n":1347,"o":18.53,"t":"2026-10-21T13:30:00Z","v":406705,"vw":18.149898},{"c":17.775,"h":17.8799,"l":17.5,"n":1073,"o":17.5982,"t":"2026-10-21T13:45:00Z","v":264808,"vw":17.705955},{"c":17.7574,"h":17.93,"l":17.6463,"n":589,"o":17.799,"t":"2026-10-21T14:00:00Z","v":161994,"vw":17.792929},{"c":17.83,"h":17.89,"l":17.64,"n":370,"o":17.73,"t":"2026-10-21T14:15:00Z","v":112457,"vw":17.801369},{"c":18.04,"h":18.07,"l":17.8399,"n":523,"o":17.88,"t":"2026-10-21T14:30:00Z","v":167692,"vw":17.976891},{"c":18.01,"h":18.25,"l":17.97,"n":358,"o":18.01,"t":"2026-10-21T14:45:00Z","v":83538,"vw":18.111381},{"c":18.1,"h":18.18,"l":17.83,"n":1257,"o":17.97,"t":"2026-10-21T15:00:00Z","v":305800,"vw":18.017965},{"c":17.94,"h":18.111,"l":17.875,"n":422,"o":18.1,"t":"2026-10-21T15:15:00Z","v":90547,"vw":17.990832},{"c":18.17,"h":18.17,"l":17.96,"n":244,"o":17.99,"t":"2026-10-21T15:30:00Z","v":91173,"vw":18.03274},{"c":18.25,"h":18.3,"l":18.17,"n":502,"o":18.18,"t":"2026-10-21T15:45:00Z","v":95861,"vw":18.235954},{"c":18.2,"h":18.26,"l":18.135,"n":350,"o":18.25,"t":"2026-10-21T16:00:00Z","v":91081,"vw":18.193337},{"c":18.12,"h":18.22,"l":18.09,"n":204,"o":18.185,"t":"2026-10-21T16:15:00Z","v":62124,"vw":18.146174},{"c":18.27,"h":18.35,"l":18.06,"n":483,"o":18.14,"t":"2026-10-21T16:30:00Z","v":119648,"vw":18.192177},{"c":18.201,"h":18.34,"l":18.19,"n":147,"o":18.23,"t":"2026-10-21T16:45:00Z","v":29912,"vw":18.254224},{"c":18.27,"h":18.27,"l":18.125,"n":117,"o":18.2,"t":"2026-10-21T17:00:00Z","v":33589,"vw":18.211085},{"c":18.27,"h":18.3299,"l":18.2,"n":153,"o":18.24,"t":"2026-10-21T17:15:00Z","v":45653,"vw":18.264902},{"c":18.19,"h":18.2899,"l":18.16,"n":77,"o":18.2899,"t":"2026-10-21T17:30:00Z","v":50445,"vw":18.194838},{"c":18.21,"h":18.225,"l":18.16,"n":71,"o":18.17,"t":"2026-10-21T17:45:00Z","v":13821,"vw":18.189464},{"c":18.18,"h":18.23,"l":18.17,"n":144,"o":18.19,"t":"2026-10-21T18:00:00Z","v":42019,"vw":18.201497},{"c":18.22,"h":18.2205,"l":18.171,"n":88,"o":18.19,"t":"2026-10-21T18:15:00Z","v":10173,"vw":18.19607},{"c":18.23,"h":18.25,"l":18.18,"n":75,"o":18.235,"t":"2026-10-21T18:30:00Z","v":8724,"vw":18.199313},{"c":18.0599,"h":18.2853,"l":18.01,"n":224,"o":18.22,"t":"2026-10-21T18:45:00Z","v":42605,"vw":18.119146},{"c":17.99,"h":18.06,"l":17.84,"n":330,"o":18,"t":"2026-10-21T19:00:00Z","v":49127,"vw":17.962321},{"c":18.19,"h":18.19,"l":18.0022,"n":170,"o":18.01,"t":"2026-10-21T19:15:00Z","v":35777,"vw":18.082458},{"c":18.27,"h":18.29,"l":18.17,"n":208,"o":18.2699,"t":"2026-10-21T19:30:00Z","v":56703,"vw":18.235307},{"c":18.34,"h":18.39,"l":18.24,"n":662,"o":18.28,"t":"2026-10-21T19:45:00Z","v":263080,"vw":18.344612},{"c":18.2423,"h":18.4558,"l":18.2423,"n":133,"o":18.3,"t":"2026-10-21T20:00:00Z","v":23267,"vw":18.318646},{"c":18.34,"h":18.4,"l":18.2239,"n":50,"o":18.25,"t":"2026-10-21T20:15:00Z","v":40019,"vw":18.293619},{"c":18.4541,"h":18.4541,"l":18.26,"n":46,"o":18.35,"t":"2026-10-21T20:30:00Z","v":15959,"vw":18.320525},{"c":18.36,"h":18.54,"l":18.36,"n":42,"o":18.47,"t":"2026-10-21T20:45:00Z","v":8990,"vw":18.454262},{"c":18.25,"h":18.37,"l":18.22,"n":25,"o":18.37,"t":"2026-10-21T21:00:00Z","v":2315,"vw":18.30848},{"c":18.27,"h":18.27,"l":18.25,"n":3,"o":18.25,"t":"2026-10-21T21:15:00Z","v":548,"vw":18.262},{"c":18.2,"h":18.27,"l":18.2,"n":11,"o":18.27,"t":"2026-10-21T21:30:00Z","v":2624,"vw":18.232745},{"c":18.15,"h":18.2,"l":18.05,"n":26,"o":18.2,"t":"2026-10-21T21:45:00Z","v":3356,"vw":18.128341},{"c":17.95,"h":18.0897,"l":17.91,"n":37,"o":18.0897,"t":"2026-10-21T22:00:00Z","v":12833,"vw":17.994974},{"c":17.74,"h":17.9,"l":17.66,"n":106,"o":17.9,"t":"2026-10-21T22:15:00Z","v":71291,"vw":17.842046},{"c":17.71,"h":17.82,"l":17.69,"n":151,"o":17.77,"t":"2026-10-21T22:30:00Z","v":56081,"vw":17.724147},{"c":17.75,"h":17.76,"l":17.69,"n":30,"o":17.73,"t":"2026-10-21T22:45:00Z","v":3312,"vw":17.72375},{"c":17.65,"h":17.73,"l":17.64,"n":23,"o":17.73,"t":"2026-10-21T23:00:00Z","v":4713,"vw":17.665699},{"c":17.55,"h":17.68,"l":17.52,"n":280,"o":17.68,"t":"2026-10-21T23:15:00Z","v":67780,"vw":17.544779},{"c":17.53,"h":17.6,"l":17.53,"n":33,"o":17.5455,"t":"2026-10-21T23:30:00Z","v":5945,"vw":17.562941},{"c":17.5,"h":17.56,"l":17.47,"n":116,"o":17.56,"t":"2026-10-21T23:45:00Z","v":31048,"vw":17.5002},{"c":16.46,"h":17.03,"l":16.3,"n":1364,"o":17,"t":"2026-10-22T08:00:00Z","v":205980,"vw":16.655217},{"c":16.52,"h":16.55,"l":16.45,"n":75,"o":16.5,"t":"2026-10-22T08:15:00Z","v":9467,"vw":16.488294},{"c":16.61,"h":16.63,"l":16.47,"n":101,"o":16.52,"t":"2026-10-22T08:30:00Z","v":16844,"vw":16.525895},{"c":16.46,"h":16.64,"l":16.3786,"n":185,"o":16.63,"t":"2026-10-22T08:45:00Z","v":47402,"vw":16.522158},{"c":16.49,"h":16.5,"l":16.38,"n":56,"o":16.39,"t":"2026-10-22T09:00:00Z","v":18642,"vw":16.454176},{"c":16.38,"h":16.51,"l":16.38,"n":38,"o":16.51,"t":"2026-10-22T09:15:00Z","v":6697,"vw":16.424038},{"c":16.36,"h":16.49,"l":16.36,"n":36,"o":16.45,"t":"2026-10-22T09:30:00Z","v":5257,"vw":16.433381},{"c":16.46,"h":16.46,"l":16.35,"n":20,"o":16.36,"t":"2026-10-22T09:45:00Z","v":13970,"vw":16.359899},{"c":16.46,"h":16.505,"l":16.44,"n":100,"o":16.44,"t":"2026-10-22T10:00:00Z","v":21093,"vw":16.483038},{"c":16.57,"h":16.57,"l":16.42,"n":80,"o":16.45,"t":"2026-10-22T10:15:00Z","v":13155,"vw":16.462662},{"c":16.65,"h":16.69,"l":16.6,"n":32,"o":16.61,"t":"2026-10-22T10:30:00Z","v":2370,"vw":16.646696},{"c":16.63,"h":16.67,"l":16.62,"n":37,"o":16.67,"t":"2026-10-22T10:45:00Z","v":3764,"vw":16.646695},{"c":16.6,"h":16.75,"l":16.6,"n":248,"o":16.66,"t":"2026-10-22T11:00:00Z","v":27193,"vw":16.675479},{"c":16.62,"h":16.68,"l":16.58,"n":64,"o":16.58,"t":"2026-10-22T11:15:00Z","v":6330,"vw":16.632469},{"c":16.76,"h":16.77,"l":16.66,"n":48,"o":16.66,"t":"2026-10-22T11:30:00Z","v":6072,"vw":16.737046},{"c":16.7,"h":16.74,"l":16.7,"n":15,"o":16.7199,"t":"2026-10-22T11:45:00Z","v":2350,"vw":16.715473},{"c":16.7,"h":16.74,"l":16.65,"n":41,"o":16.7,"t":"2026-10-22T12:00:00Z","v":8806,"vw":16.691486},{"c":16.6577,"h":16.67,"l":16.5,"n":90,"o":16.66,"t":"2026-10-22T12:15:00Z","v":13137,"vw":16.607249},{"c":16.5423,"h":16.65,"l":16.5188,"n":53,"o":16.6,"t":"2026-10-22T12:30:00Z","v":11881,"vw":16.564945},{"c":16.4717,"h":16.52,"l":16.4,"n":207,"o":16.52,"t":"2026-10-22T12:45:00Z","v":88713,"vw":16.484949},{"c":16.27,"h":16.5,"l":16.26,"n":245,"o":16.45,"t":"2026-10-22T13:00:00Z","v":69076,"vw":16.408763},{"c":16.38,"h":16.56,"l":16.25,"n":196,"o":16.26,"t":"2026-10-22T13:15:00Z","v":33659,"vw":16.369272},{"c":16.3985,"h":16.6,"l":16.07,"n":1422,"o":16.36,"t":"2026-10-22T13:30:00Z","v":468487,"vw":16.332362},{"c":16.55,"h":16.55,"l":16.23,"n":763,"o":16.38,"t":"2026-10-22T13:45:00Z","v":211240,"vw":16.341099}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3,"strike":33.10181458814035,"iv":1.612699162412709,"gamma":0.02321762752792955,"theta":-0.022809281179239856,"vega":0.008225924645875415,"rho":0.0010709456796648687,"breakevenPct":101.88464544055815},{"delta":0.15,"premium":0.45,"strike":27.898375181359803,"iv":1.4705285544695865,"gamma":0.033851550522954,"theta":-0.027672319921759513,"vega":0.010928006642032074,"rho":0.0016075993789024271,"breakevenPct":71.34104068516046},{"delta":0.2,"premium":0.6249922525903331,"strike":25.2700278906748,"iv":1.4208780908593723,"gamma":0.04190799872604615,"theta":-0.03213624994030822,"vega":0.01309287274302471,"rho":0.0021262651942208655,"breakevenPct":56.51266330169314},{"delta":0.25,"premium":0.7995061767533742,"strike":23.256449363303265,"iv":1.370622414343129,"gamma":0.04946745452374346,"theta":-0.03525788336747597,"vega":0.014875820374068264,"rho":0.002649776168914112,"breakevenPct":45.39713230617488},{"delta":0.3,"premium":0.9984042553191491,"strike":21.80627659574468,"iv":1.3541053191489363,"gamma":0.055005319148936166,"theta":-0.03829787234042554,"vega":0.01620531914893617,"rho":0.0031641261284505767,"breakevenPct":37.83427531619117},{"delta":0.35,"premium":1.1967013888888889,"strike":20.520625,"iv":1.3174166666666667,"gamma":0.060281944444444444,"theta":-0.03972152777777778,"vega":0.017286805555555555,"rho":0.0036635554095764567,"breakevenPct":31.262172190322676},{"delta":0.4,"premium":1.4235849056603773,"strike":19.489182389937106,"iv":1.3029685534591195,"gamma":0.06358301886792453,"theta":-0.041041509433962266,"vega":0.018029559748427675,"rho":0.004141580453991826,"breakevenPct":26.39931880083095},{"delta":0.45,"premium":1.6466772151898734,"strike":18.518481012658228,"iv":1.2710113924050632,"gamma":0.06670822784810126,"theta":-0.041001265822784815,"vega":0.018474683544303795,"rho":0.004622889878025038,"breakevenPct":21.880678318815956},{"delta":0.5,"premium":1.917691415313225,"strike":17.688561484918793,"iv":1.2667399071925753,"gamma":0.06741902552204176,"theta":-0.0412707656612529,"vega":0.0186,"rho":0.005066597225164534,"breakevenPct":18.50258628124519},{"delta":0.55,"premium":2.155479452054795,"strike":16.86849315068493,"iv":1.2259794520547946,"gamma":0.06925981735159817,"theta":-0.03979452054794521,"vega":0.01849269406392694,"rho":0.005537189704281274,"breakevenPct":14.98321307186295},{"delta":0.6,"premium":2.4911764705882353,"strike":16.147882352941178,"iv":1.2368164705882354,"gamma":0.06696823529411765,"theta":-0.039187058823529415,"vega":0.018001176470588236,"rho":0.005930505698996208,"breakevenPct":12.656747195705105},{"delta":0.65,"premium":2.7788043478260875,"strike":15.43141304347826,"iv":1.2005010869565216,"gamma":0.06604782608695652,"theta":-0.036591304347826085,"vega":0.017216304347826086,"rho":0.0063625640309005515,"breakevenPct":10.064777221543347},{"delta":0.7,"premium":3.1408373786407764,"strike":14.721601941747574,"iv":1.1865592233009707,"gamma":0.0627609223300971,"theta":-0.03399587378640777,"vega":0.01615097087378641,"rho":0.00673662992758037,"breakevenPct":7.962764100262005},{"delta":0.75,"premium":3.6643391521197004,"strike":13.951097256857857,"iv":1.2254945137157107,"gamma":0.05551945137157108,"theta":-0.032206483790523696,"vega":0.014783042394014963,"rho":0.006983553784965528,"breakevenPct":6.469848346796952},{"delta":0.8,"premium":4.171072319201995,"strike":13.174837905236908,"iv":1.2239014962593517,"gamma":0.04906159600997505,"theta":-0.02853865336658353,"vega":0.013008478802992515,"rho":0.007244451828728687,"breakevenPct":4.840799180652154},{"delta":0.85,"premium":4.531024096385542,"strike":12.534156626506025,"iv":1.136755421686747,"gamma":0.04387650602409639,"theta":-0.022341566265060245,"vega":0.010819277108433736,"rho":0.00762372066791706,"breakevenPct":3.144035798679754},{"delta":0.9,"premium":4.926143141153082,"strike":11.916978131212725,"iv":1.0340027833001988,"gamma":0.03626520874751491,"theta":-0.015699602385685886,"vega":0.0081610337972167,"rho":0.007977844285866108,"breakevenPct":1.801881368182564}],"put":[{"delta":0.1,"premium":0.3957669634679055,"strike":10.594442493130407,"iv":1.4790595187954678,"gamma":0.02531494335451687,"theta":-0.020501617491744412,"vega":0.008223392128458597,"rho":-0.001669563836615524,"breakevenPct":38.35795992951042},{"delta":0.15,"premium":0.6246038361822026,"strike":11.878003334358302,"iv":1.414298538206995,"gamma":0.035171663932210696,"theta":-0.025997255961015805,"vega":0.010928356817775993,"rho":-0.0025274337210395635,"breakevenPct":31.983079491229386},{"delta":0.2,"premium":0.8529069767441861,"strike":12.944418604651164,"iv":1.3512147286821705,"gamma":0.04448527131782946,"theta":-0.029911627906976743,"vega":0.013005426356589148,"rho":-0.003393533836974585,"breakevenPct":26.917427452964784},{"delta":0.25,"premium":1.2177251732101617,"strike":13.737113163972285,"iv":1.4105355658198615,"gamma":0.04826050808314088,"theta":-0.03548360277136259,"vega":0.014768822170900694,"rho":-0.004353953165476689,"breakevenPct":24.33129047590134},{"delta":0.3,"premium":1.5122921615201899,"strike":14.624465558194775,"iv":1.3587947743467932,"gamma":0.05480855106888361,"theta":-0.03730807600950119,"vega":0.016194299287410927,"rho":-0.005259180332059055,"breakevenPct":20.74842310864561},{"delta":0.35,"premium":2.030510752688172,"strike":15.414919354838709,"iv":1.4449037634408601,"gamma":0.05488790322580645,"theta":-0.04214892473118279,"vega":0.017261021505376343,"rho":-0.0063388972340462325,"breakevenPct":19.103000289208},{"delta":0.4,"premium":2.5121657754010696,"strike":16.273582887700535,"iv":1.4593064171122994,"gamma":0.05677486631016043,"theta":-0.044307486631016045,"vega":0.018014973262032084,"rho":-0.007390066592744895,"breakevenPct":16.824314824421496},{"delta":0.45,"premium":3.02311320754717,"strike":17.15295597484277,"iv":1.4556295597484277,"gamma":0.05825974842767296,"theta":-0.045160377358490565,"vega":0.018444025157232705,"rho":-0.008465298036708665,"breakevenPct":14.597505184070139},{"delta":0.5,"premium":3.544023136246786,"strike":18.02149100257069,"iv":1.4406439588688946,"gamma":0.05935552699228792,"theta":-0.04492390745501285,"vega":0.018582776349614395,"rho":-0.009547342229373347,"breakevenPct":12.496416643554518},{"delta":0.55,"premium":4.204487179487181,"strike":18.98423076923077,"iv":1.4442525641025643,"gamma":0.058758974358974356,"theta":-0.04452051282051282,"vega":0.018462820512820513,"rho":-0.010740713894073488,"breakevenPct":10.669425265980129},{"delta":0.6,"premium":4.9708530805687206,"strike":20.02388625592417,"iv":1.4530924170616115,"gamma":0.05700900473933649,"theta":-0.04351895734597156,"vega":0.017992417061611372,"rho":-0.012019118555615067,"breakevenPct":9.017629644270478},{"delta":0.65,"premium":5.9455,"strike":21.2438,"iv":1.476175,"gamma":0.053809,"theta":-0.042119,"vega":0.017304999999999997,"rho":-0.013463157085892715,"breakevenPct":7.535207011181631},{"delta":0.7,"premium":7.745038913194007,"strike":23.23299876499319,"iv":1.5842524493026084,"gamma":0.04689474534286283,"theta":-0.041837335560474524,"vega":0.016263379542465827,"rho":-0.015584885241504904,"breakevenPct":6.3888797110959095},{"delta":0.75,"premium":8.812632084208227,"strike":24.563330713107455,"iv":1.5461871982031434,"gamma":0.04383810749965616,"theta":-0.036679672479835106,"vega":0.014890800144937481,"rho":-0.017117755562340832,"breakevenPct":4.800854464193252},{"delta":0.8,"premium":10.801600203492091,"strike":26.76285738510963,"iv":1.5804397711807658,"gamma":0.03775194522531465,"theta":-0.03241277228988161,"vega":0.013110815867194339,"rho":-0.019379909352804682,"breakevenPct":3.528212864203457},{"delta":0.85,"premium":13.90486485591428,"strike":30.06284519859272,"iv":1.6494876679605475,"gamma":0.030145531374647414,"theta":-0.027316605714498628,"vega":0.010925679048627795,"rho":-0.022537750133273998,"breakevenPct":2.3391940605715495},{"delta":0.9,"premium":18.720788518723403,"strike":35.07432794465957,"iv":1.7290131139071092,"gamma":0.021652880411692187,"theta":-0.020129968555507773,"vega":0.008225192441160422,"rho":-0.027073392378978815,"breakevenPct":1.1572110853057118}]},"raw":{"call":[{"delta":0.1,"premium":0.3,"strike":33.10181458814035,"iv":1.612699162412709,"gamma":0.02321762752792955,"theta":-0.022809281179239856,"vega":0.008225924645875415,"rho":0.0010709456796648687,"breakevenPct":101.88464544055815},{"delta":0.15,"premium":0.45,"strike":27.898375181359803,"iv":1.4705285544695865,"gamma":0.033851550522954,"theta":-0.027672319921759513,"vega":0.010928006642032074,"rho":0.0016075993789024271,"breakevenPct":71.34104068516046},{"delta":0.2,"premium":0.6249922525903331,"strike":25.2700278906748,"iv":1.4208780908593723,"gamma":0.04190799872604615,"theta":-0.03213624994030822,"vega":0.01309287274302471,"rho":0.0021262651942208655,"breakevenPct":56.51266330169314},{"delta":0.25,"premium":0.7995061767533742,"strike":23.256449363303265,"iv":1.370622414343129,"gamma":0.04946745452374346,"theta":-0.03525788336747597,"vega":0.014875820374068264,"rho":0.002649776168914112,"breakevenPct":45.39713230617488},{"delta":0.3,"premium":0.9984042553191491,"strike":21.80627659574468,"iv":1.3541053191489363,"gamma":0.055005319148936166,"theta":-0.03829787234042554,"vega":0.01620531914893617,"rho":0.0031641261284505767,"breakevenPct":37.83427531619117},{"delta":0.35,"premium":1.1967013888888889,"strike":20.520625,"iv":1.3174166666666667,"gamma":0.060281944444444444,"theta":-0.03972152777777778,"vega":0.017286805555555555,"rho":0.0036635554095764567,"breakevenPct":31.262172190322676},{"delta":0.4,"premium":1.4235849056603773,"strike":19.489182389937106,"iv":1.3029685534591195,"gamma":0.06358301886792453,"theta":-0.041041509433962266,"vega":0.018029559748427675,"rho":0.004141580453991826,"breakevenPct":26.39931880083095},{"delta":0.45,"premium":1.6466772151898734,"strike":18.518481012658228,"iv":1.2710113924050632,"gamma":0.06670822784810126,"theta":-0.041001265822784815,"vega":0.018474683544303795,"rho":0.004622889878025038,"breakevenPct":21.880678318815956},{"delta":0.5,"premium":1.917691415313225,"strike":17.688561484918793,"iv":1.2667399071925753,"gamma":0.06741902552204176,"theta":-0.0412707656612529,"vega":0.0186,"rho":0.005066597225164534,"breakevenPct":18.50258628124519},{"delta":0.55,"premium":2.155479452054795,"strike":16.86849315068493,"iv":1.2259794520547946,"gamma":0.06925981735159817,"theta":-0.03979452054794521,"vega":0.01849269406392694,"rho":0.005537189704281274,"breakevenPct":14.98321307186295},{"delta":0.6,"premium":2.4911764705882353,"strike":16.147882352941178,"iv":1.2368164705882354,"gamma":0.06696823529411765,"theta":-0.039187058823529415,"vega":0.018001176470588236,"rho":0.005930505698996208,"breakevenPct":12.656747195705105},{"delta":0.65,"premium":2.7788043478260875,"strike":15.43141304347826,"iv":1.2005010869565216,"gamma":0.06604782608695652,"theta":-0.036591304347826085,"vega":0.017216304347826086,"rho":0.0063625640309005515,"breakevenPct":10.064777221543347},{"delta":0.7,"premium":3.1408373786407764,"strike":14.721601941747574,"iv":1.1865592233009707,"gamma":0.0627609223300971,"theta":-0.03399587378640777,"vega":0.01615097087378641,"rho":0.00673662992758037,"breakevenPct":7.962764100262005},{"delta":0.75,"premium":3.6643391521197004,"strike":13.951097256857857,"iv":1.2254945137157107,"gamma":0.05551945137157108,"theta":-0.032206483790523696,"vega":0.014783042394014963,"rho":0.006983553784965528,"breakevenPct":6.469848346796952},{"delta":0.8,"premium":4.171072319201995,"strike":13.174837905236908,"iv":1.2239014962593517,"gamma":0.04906159600997505,"theta":-0.02853865336658353,"vega":0.013008478802992515,"rho":0.007244451828728687,"breakevenPct":4.840799180652154},{"delta":0.85,"premium":4.531024096385542,"strike":12.534156626506025,"iv":1.136755421686747,"gamma":0.04387650602409639,"theta":-0.022341566265060245,"vega":0.010819277108433736,"rho":0.00762372066791706,"breakevenPct":3.144035798679754},{"delta":0.9,"premium":4.926143141153082,"strike":11.916978131212725,"iv":1.0340027833001988,"gamma":0.03626520874751491,"theta":-0.015699602385685886,"vega":0.0081610337972167,"rho":0.007977844285866108,"breakevenPct":1.801881368182564}],"put":[{"delta":0.1,"premium":0.3957669634679055,"strike":10.594442493130407,"iv":1.4790595187954678,"gamma":0.02531494335451687,"theta":-0.020501617491744412,"vega":0.008223392128458597,"rho":-0.001669563836615524,"breakevenPct":38.35795992951042},{"delta":0.15,"premium":0.6246038361822026,"strike":11.878003334358302,"iv":1.414298538206995,"gamma":0.035171663932210696,"theta":-0.025997255961015805,"vega":0.010928356817775993,"rho":-0.0025274337210395635,"breakevenPct":31.983079491229386},{"delta":0.2,"premium":0.8529069767441861,"strike":12.944418604651164,"iv":1.3512147286821705,"gamma":0.04448527131782946,"theta":-0.029911627906976743,"vega":0.013005426356589148,"rho":-0.003393533836974585,"breakevenPct":26.917427452964784},{"delta":0.25,"premium":1.2177251732101617,"strike":13.737113163972285,"iv":1.4105355658198615,"gamma":0.04826050808314088,"theta":-0.03548360277136259,"vega":0.014768822170900694,"rho":-0.004353953165476689,"breakevenPct":24.33129047590134},{"delta":0.3,"premium":1.5122921615201899,"strike":14.624465558194775,"iv":1.3587947743467932,"gamma":0.05480855106888361,"theta":-0.03730807600950119,"vega":0.016194299287410927,"rho":-0.005259180332059055,"breakevenPct":20.74842310864561},{"delta":0.35,"premium":2.030510752688172,"strike":15.414919354838709,"iv":1.4449037634408601,"gamma":0.05488790322580645,"theta":-0.04214892473118279,"vega":0.017261021505376343,"rho":-0.0063388972340462325,"breakevenPct":19.103000289208},{"delta":0.4,"premium":2.5121657754010696,"strike":16.273582887700535,"iv":1.4593064171122994,"gamma":0.05677486631016043,"theta":-0.044307486631016045,"vega":0.018014973262032084,"rho":-0.007390066592744895,"breakevenPct":16.824314824421496},{"delta":0.45,"premium":3.02311320754717,"strike":17.15295597484277,"iv":1.4556295597484277,"gamma":0.05825974842767296,"theta":-0.045160377358490565,"vega":0.018444025157232705,"rho":-0.008465298036708665,"breakevenPct":14.597505184070139},{"delta":0.5,"premium":3.544023136246786,"strike":18.02149100257069,"iv":1.4406439588688946,"gamma":0.05935552699228792,"theta":-0.04492390745501285,"vega":0.018582776349614395,"rho":-0.009547342229373347,"breakevenPct":12.496416643554518},{"delta":0.55,"premium":4.204487179487181,"strike":18.98423076923077,"iv":1.4442525641025643,"gamma":0.058758974358974356,"theta":-0.04452051282051282,"vega":0.018462820512820513,"rho":-0.010740713894073488,"breakevenPct":10.669425265980129},{"delta":0.6,"premium":4.9708530805687206,"strike":20.02388625592417,"iv":1.4530924170616115,"gamma":0.05700900473933649,"theta":-0.04351895734597156,"vega":0.017992417061611372,"rho":-0.012019118555615067,"breakevenPct":9.017629644270478},{"delta":0.65,"premium":5.9455,"strike":21.2438,"iv":1.476175,"gamma":0.053809,"theta":-0.042119,"vega":0.017304999999999997,"rho":-0.013463157085892715,"breakevenPct":7.535207011181631},{"delta":0.7,"premium":7.745038913194007,"strike":23.23299876499319,"iv":1.5842524493026084,"gamma":0.04689474534286283,"theta":-0.041837335560474524,"vega":0.016263379542465827,"rho":-0.015584885241504904,"breakevenPct":6.3888797110959095},{"delta":0.75,"premium":8.812632084208227,"strike":24.563330713107455,"iv":1.5461871982031434,"gamma":0.04383810749965616,"theta":-0.036679672479835106,"vega":0.014890800144937481,"rho":-0.017117755562340832,"breakevenPct":4.800854464193252},{"delta":0.8,"premium":10.801600203492091,"strike":26.76285738510963,"iv":1.5804397711807658,"gamma":0.03775194522531465,"theta":-0.03241277228988161,"vega":0.013110815867194339,"rho":-0.019379909352804682,"breakevenPct":3.528212864203457},{"delta":0.85,"premium":13.90486485591428,"strike":30.06284519859272,"iv":1.6494876679605475,"gamma":0.030145531374647414,"theta":-0.027316605714498628,"vega":0.010925679048627795,"rho":-0.022537750133273998,"breakevenPct":2.3391940605715495},{"delta":0.9,"premium":18.720788518723403,"strike":35.07432794465957,"iv":1.7290131139071092,"gamma":0.021652880411692187,"theta":-0.020129968555507773,"vega":0.008225192441160422,"rho":-0.027073392378978815,"breakevenPct":1.1572110853057118}]}},"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"}}