{"symbol":"LITX","url":"https://intraalpha.com/companies/LITX","capturedAt":"2026-10-23T03:00:26.579Z","state":"ready","quote":{"symbol":"LITX","last_price":19.05,"prev_close":24.78,"regular_close":19.05,"change":-5.73,"change_pct":-23.1235,"regular_change":-5.73,"regular_change_pct":-23.1235,"extended_change":0,"extended_change_pct":0,"bid":18.5,"ask":18.7,"bid_size":2000,"ask_size":700,"volume":4920877,"vwap":20.427119,"open":22.02,"high":22.47,"low":18.72,"close":19.05,"trade_count":29891,"last_trade_at":"2026-10-23T00:00:04.545969506Z","last_quote_at":"2026-10-22T23:59:39.312422865Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.058688667-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":306400000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":null,"inception_date":"2026-01-26","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:25.541478+00:00"},"optionObservedAt":"2026-10-22T19:55:16.997Z","bars":[{"c":26.78,"h":27.92,"l":26.6,"n":1151,"o":26.98,"t":"2026-10-16T08:00:00Z","v":201454,"vw":27.211815},{"c":26.66,"h":27.1,"l":26.62,"n":31,"o":26.7846,"t":"2026-10-16T08:05:00Z","v":2961,"vw":26.724586},{"c":26.45,"h":26.72,"l":26.4487,"n":45,"o":26.71,"t":"2026-10-16T08:10:00Z","v":4848,"vw":26.561127},{"c":26.45,"h":26.45,"l":26.45,"n":5,"o":26.45,"t":"2026-10-16T08:15:00Z","v":324,"vw":26.45},{"c":26.44,"h":26.64,"l":26.44,"n":52,"o":26.445,"t":"2026-10-16T08:20:00Z","v":4639,"vw":26.489953},{"c":26.61,"h":26.64,"l":26.61,"n":2,"o":26.64,"t":"2026-10-16T08:25:00Z","v":379,"vw":26.625831},{"c":26.61,"h":26.71,"l":26.61,"n":12,"o":26.71,"t":"2026-10-16T08:30:00Z","v":1261,"vw":26.675519},{"c":26.93,"h":26.96,"l":26.75,"n":60,"o":26.79,"t":"2026-10-16T08:45:00Z","v":11988,"vw":26.847265},{"c":26.73,"h":26.73,"l":26.65,"n":17,"o":26.71,"t":"2026-10-16T08:50:00Z","v":2161,"vw":26.716698},{"c":26.79,"h":26.94,"l":26.76,"n":28,"o":26.76,"t":"2026-10-16T08:55:00Z","v":3384,"vw":26.836403},{"c":26.483,"h":26.79,"l":26.4,"n":53,"o":26.79,"t":"2026-10-16T09:00:00Z","v":4758,"vw":26.659907},{"c":26.48,"h":26.48,"l":26.3,"n":21,"o":26.48,"t":"2026-10-16T09:05:00Z","v":7059,"vw":26.333958},{"c":26.87,"h":26.87,"l":26.72,"n":23,"o":26.72,"t":"2026-10-16T09:15:00Z","v":10200,"vw":26.816435},{"c":26.79,"h":26.87,"l":26.79,"n":41,"o":26.8,"t":"2026-10-16T09:20:00Z","v":8663,"vw":26.849307},{"c":26.9,"h":26.91,"l":26.76,"n":101,"o":26.79,"t":"2026-10-16T09:25:00Z","v":14025,"vw":26.838259},{"c":26.89,"h":26.94,"l":26.85,"n":11,"o":26.9,"t":"2026-10-16T09:30:00Z","v":1253,"vw":26.88855},{"c":26.94,"h":26.96,"l":26.88,"n":17,"o":26.88,"t":"2026-10-16T09:35:00Z","v":2123,"vw":26.945771},{"c":26.93,"h":26.94,"l":26.88,"n":114,"o":26.94,"t":"2026-10-16T09:40:00Z","v":11625,"vw":26.920083},{"c":26.88,"h":26.93,"l":26.88,"n":35,"o":26.93,"t":"2026-10-16T09:45:00Z","v":3539,"vw":26.918564},{"c":26.77,"h":26.88,"l":26.77,"n":27,"o":26.88,"t":"2026-10-16T09:50:00Z","v":1440,"vw":26.834197},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-10-16T09:55:00Z","v":275,"vw":26.6},{"c":26.38,"h":26.5,"l":26.38,"n":56,"o":26.5,"t":"2026-10-16T10:00:00Z","v":6068,"vw":26.496644},{"c":26,"h":26.35,"l":25.94,"n":142,"o":26.35,"t":"2026-10-16T10:05:00Z","v":19789,"vw":26.1171},{"c":26.1377,"h":26.1377,"l":25.99,"n":25,"o":26,"t":"2026-10-16T10:10:00Z","v":5673,"vw":26.002361},{"c":26.43,"h":26.48,"l":26.21,"n":40,"o":26.21,"t":"2026-10-16T10:15:00Z","v":6163,"vw":26.402672},{"c":26.22,"h":26.4,"l":26.22,"n":14,"o":26.38,"t":"2026-10-16T10:20:00Z","v":2408,"vw":26.375007},{"c":26,"h":26.22,"l":26,"n":22,"o":26.2,"t":"2026-10-16T10:25:00Z","v":9830,"vw":26.016808},{"c":26.22,"h":26.22,"l":26.21,"n":13,"o":26.22,"t":"2026-10-16T10:30:00Z","v":1354,"vw":26.215909},{"c":26.24,"h":26.35,"l":26.22,"n":12,"o":26.32,"t":"2026-10-16T10:35:00Z","v":3793,"vw":26.315775},{"c":26.27,"h":26.29,"l":26.27,"n":13,"o":26.27,"t":"2026-10-16T10:50:00Z","v":1249,"vw":26.274726},{"c":26.2,"h":26.22,"l":26.18,"n":15,"o":26.18,"t":"2026-10-16T10:55:00Z","v":899,"vw":26.203846},{"c":25.8525,"h":26,"l":25.7,"n":78,"o":26,"t":"2026-10-16T11:00:00Z","v":7944,"vw":25.81766},{"c":26,"h":26,"l":25.81,"n":8,"o":25.81,"t":"2026-10-16T11:05:00Z","v":934,"vw":25.897821},{"c":26.16,"h":26.2627,"l":26.16,"n":4,"o":26.2627,"t":"2026-10-16T11:20:00Z","v":334,"vw":26.227768},{"c":26.05,"h":26.15,"l":26.05,"n":13,"o":26.15,"t":"2026-10-16T11:25:00Z","v":1688,"vw":26.06304},{"c":25.9,"h":26.0318,"l":25.9,"n":22,"o":26.0318,"t":"2026-10-16T11:30:00Z","v":9887,"vw":25.98718},{"c":26.05,"h":26.05,"l":25.95,"n":15,"o":25.95,"t":"2026-10-16T11:35:00Z","v":2855,"vw":26.022592},{"c":25.69,"h":25.95,"l":25.69,"n":44,"o":25.95,"t":"2026-10-16T11:40:00Z","v":3919,"vw":25.812536},{"c":25.6,"h":25.7,"l":25.6,"n":20,"o":25.68,"t":"2026-10-16T11:45:00Z","v":1175,"vw":25.670107},{"c":25.54,"h":25.55,"l":25.5,"n":15,"o":25.55,"t":"2026-10-16T11:50:00Z","v":1487,"vw":25.539361},{"c":25.7391,"h":25.7391,"l":25.5,"n":44,"o":25.53,"t":"2026-10-16T11:55:00Z","v":6083,"vw":25.593976},{"c":25.7904,"h":25.7904,"l":25.65,"n":12,"o":25.65,"t":"2026-10-16T12:00:00Z","v":2488,"vw":25.668561},{"c":25.707,"h":25.8,"l":25.707,"n":9,"o":25.8,"t":"2026-10-16T12:05:00Z","v":1812,"vw":25.783588},{"c":25.65,"h":25.92,"l":25.65,"n":23,"o":25.92,"t":"2026-10-16T12:10:00Z","v":2551,"vw":25.694214},{"c":25.67,"h":25.67,"l":25.5,"n":27,"o":25.54,"t":"2026-10-16T12:15:00Z","v":3846,"vw":25.555897},{"c":25.84,"h":25.84,"l":25.51,"n":6,"o":25.51,"t":"2026-10-16T12:20:00Z","v":1029,"vw":25.750126},{"c":25.84,"h":25.84,"l":25.79,"n":3,"o":25.79,"t":"2026-10-16T12:25:00Z","v":350,"vw":25.815},{"c":25.76,"h":25.76,"l":25.69,"n":5,"o":25.69,"t":"2026-10-16T12:30:00Z","v":452,"vw":25.727129},{"c":25.501,"h":25.7,"l":25.5,"n":22,"o":25.7,"t":"2026-10-16T12:35:00Z","v":1932,"vw":25.517997},{"c":25.5,"h":25.66,"l":25.5,"n":12,"o":25.63,"t":"2026-10-16T12:40:00Z","v":2069,"vw":25.545848},{"c":25.5,"h":25.5,"l":25.5,"n":15,"o":25.5,"t":"2026-10-16T12:45:00Z","v":848,"vw":25.5},{"c":25.46,"h":25.55,"l":25.46,"n":17,"o":25.49,"t":"2026-10-16T12:50:00Z","v":8647,"vw":25.471946},{"c":25.58,"h":25.58,"l":25.43,"n":43,"o":25.43,"t":"2026-10-16T12:55:00Z","v":10766,"vw":25.451357},{"c":25.6273,"h":25.6273,"l":25.46,"n":5,"o":25.46,"t":"2026-10-16T13:00:00Z","v":276,"vw":25.54365},{"c":25.5,"h":25.62,"l":25.3,"n":30,"o":25.45,"t":"2026-10-16T13:05:00Z","v":5912,"vw":25.404205},{"c":25.6,"h":25.6,"l":25.41,"n":38,"o":25.41,"t":"2026-10-16T13:10:00Z","v":5604,"vw":25.517812},{"c":25.4,"h":25.64,"l":25.4,"n":54,"o":25.64,"t":"2026-10-16T13:15:00Z","v":3176,"vw":25.518701},{"c":25.5414,"h":25.6,"l":25.3318,"n":38,"o":25.3827,"t":"2026-10-16T13:20:00Z","v":2730,"vw":25.406444},{"c":25.05,"h":25.58,"l":25,"n":101,"o":25.56,"t":"2026-10-16T13:25:00Z","v":6253,"vw":25.156904},{"c":25.62,"h":25.8914,"l":25.1,"n":479,"o":25.125,"t":"2026-10-16T13:30:00Z","v":113361,"vw":25.511672},{"c":25.8013,"h":25.8894,"l":24.8002,"n":649,"o":25.7991,"t":"2026-10-16T13:35:00Z","v":87525,"vw":25.4192},{"c":25.63,"h":25.6496,"l":25.07,"n":287,"o":25.6496,"t":"2026-10-16T13:40:00Z","v":41763,"vw":25.359675},{"c":24.63,"h":25.68,"l":24.5189,"n":599,"o":25.68,"t":"2026-10-16T13:45:00Z","v":128627,"vw":25.208652},{"c":24.274,"h":24.73,"l":23.7001,"n":775,"o":24.72,"t":"2026-10-16T13:50:00Z","v":151263,"vw":24.04401},{"c":24.2499,"h":24.31,"l":23.7295,"n":329,"o":24.23,"t":"2026-10-16T13:55:00Z","v":48485,"vw":23.995981},{"c":24.83,"h":24.91,"l":24.14,"n":299,"o":24.18,"t":"2026-10-16T14:00:00Z","v":49573,"vw":24.64989},{"c":24.66,"h":24.84,"l":24.57,"n":179,"o":24.805,"t":"2026-10-16T14:05:00Z","v":30889,"vw":24.693187},{"c":24.7,"h":24.73,"l":24.41,"n":217,"o":24.52,"t":"2026-10-16T14:10:00Z","v":26955,"vw":24.566738},{"c":24.26,"h":24.7,"l":24.2,"n":232,"o":24.7,"t":"2026-10-16T14:15:00Z","v":31926,"vw":24.346438},{"c":24.15,"h":24.3162,"l":24.0001,"n":196,"o":24.1116,"t":"2026-10-16T14:20:00Z","v":41107,"vw":24.148062},{"c":24.22,"h":24.2499,"l":24.0989,"n":96,"o":24.19,"t":"2026-10-16T14:25:00Z","v":8242,"vw":24.160437},{"c":24.38,"h":24.48,"l":24.077,"n":165,"o":24.235,"t":"2026-10-16T14:30:00Z","v":23170,"vw":24.318615},{"c":24.71,"h":24.82,"l":24.5,"n":271,"o":24.5,"t":"2026-10-16T14:35:00Z","v":60194,"vw":24.724511},{"c":24.64,"h":24.7463,"l":24.49,"n":169,"o":24.7463,"t":"2026-10-16T14:40:00Z","v":24387,"vw":24.643329},{"c":24.7,"h":24.73,"l":24.4801,"n":77,"o":24.65,"t":"2026-10-16T14:45:00Z","v":13531,"vw":24.647283},{"c":24.32,"h":24.71,"l":24.24,"n":129,"o":24.71,"t":"2026-10-16T14:50:00Z","v":23109,"vw":24.386583},{"c":24.5732,"h":24.5732,"l":24.26,"n":113,"o":24.27,"t":"2026-10-16T14:55:00Z","v":15287,"vw":24.429506},{"c":24.395,"h":24.51,"l":24.23,"n":98,"o":24.49,"t":"2026-10-16T15:00:00Z","v":13540,"vw":24.385562},{"c":23.785,"h":24.37,"l":23.77,"n":425,"o":24.37,"t":"2026-10-16T15:05:00Z","v":64274,"vw":23.972326},{"c":23.72,"h":23.96,"l":23.5674,"n":329,"o":23.7577,"t":"2026-10-16T15:10:00Z","v":52362,"vw":23.754026},{"c":23.88,"h":23.88,"l":23.68,"n":135,"o":23.7699,"t":"2026-10-16T15:15:00Z","v":20181,"vw":23.77186},{"c":23.8301,"h":24.06,"l":23.6556,"n":119,"o":23.9999,"t":"2026-10-16T15:20:00Z","v":19867,"vw":23.812937},{"c":24.1,"h":24.1318,"l":23.9101,"n":92,"o":23.95,"t":"2026-10-16T15:25:00Z","v":17048,"vw":24.037182},{"c":24.24,"h":24.35,"l":24.1101,"n":88,"o":24.1101,"t":"2026-10-16T15:30:00Z","v":14520,"vw":24.272754},{"c":24.0876,"h":24.2544,"l":23.89,"n":82,"o":24.2544,"t":"2026-10-16T15:35:00Z","v":13157,"vw":24.037268},{"c":24,"h":24.075,"l":24,"n":67,"o":24.075,"t":"2026-10-16T15:40:00Z","v":8329,"vw":24.038323},{"c":24.0376,"h":24.1119,"l":23.905,"n":60,"o":23.94,"t":"2026-10-16T15:45:00Z","v":10392,"vw":24.025072},{"c":23.98,"h":24.1,"l":23.912,"n":66,"o":24.01,"t":"2026-10-16T15:50:00Z","v":12482,"vw":24.000889},{"c":24.03,"h":24.18,"l":23.95,"n":76,"o":23.95,"t":"2026-10-16T15:55:00Z","v":20920,"vw":24.024901},{"c":24.02,"h":24.05,"l":23.9003,"n":126,"o":24.01,"t":"2026-10-16T16:00:00Z","v":11562,"vw":23.965546},{"c":23.8503,"h":24.0899,"l":23.82,"n":233,"o":24.03,"t":"2026-10-16T16:05:00Z","v":32283,"vw":23.952526},{"c":24.13,"h":24.13,"l":23.89,"n":87,"o":23.89,"t":"2026-10-16T16:10:00Z","v":9038,"vw":23.991809},{"c":24.112,"h":24.22,"l":24.09,"n":72,"o":24.16,"t":"2026-10-16T16:15:00Z","v":8247,"vw":24.168537},{"c":24.175,"h":24.25,"l":24.105,"n":52,"o":24.105,"t":"2026-10-16T16:20:00Z","v":5463,"vw":24.1957},{"c":24.08,"h":24.17,"l":24.08,"n":52,"o":24.15,"t":"2026-10-16T16:25:00Z","v":3654,"vw":24.127805},{"c":23.94,"h":24.105,"l":23.9351,"n":66,"o":24.08,"t":"2026-10-16T16:30:00Z","v":6106,"vw":23.993826},{"c":24.215,"h":24.24,"l":23.9201,"n":50,"o":23.93,"t":"2026-10-16T16:35:00Z","v":7932,"vw":24.119309},{"c":23.99,"h":24.13,"l":23.99,"n":40,"o":24.071,"t":"2026-10-16T16:40:00Z","v":7642,"vw":24.05421},{"c":23.9201,"h":24.0472,"l":23.9201,"n":43,"o":24.025,"t":"2026-10-16T16:45:00Z","v":3252,"vw":23.978155},{"c":23.99,"h":24.01,"l":23.85,"n":68,"o":23.95,"t":"2026-10-16T16:50:00Z","v":8447,"vw":23.915119},{"c":24.09,"h":24.09,"l":23.9401,"n":19,"o":23.99,"t":"2026-10-16T16:55:00Z","v":2251,"vw":23.994044},{"c":23.89,"h":24.1527,"l":23.8888,"n":71,"o":24.09,"t":"2026-10-16T17:00:00Z","v":28818,"vw":24.014611},{"c":24.03,"h":24.03,"l":23.83,"n":220,"o":23.8898,"t":"2026-10-16T17:05:00Z","v":57056,"vw":23.896159},{"c":24.07,"h":24.08,"l":24,"n":68,"o":24.045,"t":"2026-10-16T17:10:00Z","v":11876,"vw":24.042258},{"c":23.915,"h":24.086,"l":23.91,"n":110,"o":24.07,"t":"2026-10-16T17:15:00Z","v":14582,"vw":23.975125},{"c":24,"h":24,"l":23.8001,"n":151,"o":23.9389,"t":"2026-10-16T17:20:00Z","v":17605,"vw":23.893984},{"c":24.1035,"h":24.2859,"l":23.965,"n":77,"o":24,"t":"2026-10-16T17:25:00Z","v":27923,"vw":24.14159},{"c":24.27,"h":24.28,"l":24.0914,"n":57,"o":24.155,"t":"2026-10-16T17:30:00Z","v":12862,"vw":24.194816},{"c":24.32,"h":24.3899,"l":24.18,"n":98,"o":24.33,"t":"2026-10-16T17:35:00Z","v":10224,"vw":24.296175},{"c":24.4696,"h":24.54,"l":24.3,"n":148,"o":24.32,"t":"2026-10-16T17:40:00Z","v":19177,"vw":24.447413},{"c":24.25,"h":24.49,"l":24.2,"n":85,"o":24.415,"t":"2026-10-16T17:45:00Z","v":12644,"vw":24.349067},{"c":24.21,"h":24.23,"l":24.1,"n":111,"o":24.23,"t":"2026-10-16T17:50:00Z","v":9812,"vw":24.128992},{"c":24.105,"h":24.14,"l":24.03,"n":90,"o":24.14,"t":"2026-10-16T17:55:00Z","v":12837,"vw":24.099275},{"c":24.07,"h":24.085,"l":23.97,"n":50,"o":24.0405,"t":"2026-10-16T18:00:00Z","v":5620,"vw":24.037991},{"c":24.1027,"h":24.17,"l":24.05,"n":58,"o":24.09,"t":"2026-10-16T18:05:00Z","v":4886,"vw":24.121807},{"c":24.08,"h":24.12,"l":23.99,"n":69,"o":24.12,"t":"2026-10-16T18:10:00Z","v":11245,"vw":24.021874},{"c":24.035,"h":24.11,"l":24.01,"n":55,"o":24.08,"t":"2026-10-16T18:15:00Z","v":8477,"vw":24.035288},{"c":24.04,"h":24.04,"l":23.95,"n":52,"o":23.95,"t":"2026-10-16T18:20:00Z","v":6829,"vw":23.995006},{"c":23.99,"h":24.0145,"l":23.93,"n":39,"o":23.99,"t":"2026-10-16T18:25:00Z","v":10128,"vw":23.983998},{"c":23.96,"h":24.0596,"l":23.9,"n":67,"o":23.97,"t":"2026-10-16T18:30:00Z","v":10651,"vw":23.960725},{"c":23.8,"h":23.9,"l":23.8,"n":135,"o":23.9,"t":"2026-10-16T18:35:00Z","v":23960,"vw":23.866315},{"c":23.67,"h":23.82,"l":23.63,"n":144,"o":23.82,"t":"2026-10-16T18:40:00Z","v":28319,"vw":23.738144},{"c":23.55,"h":23.65,"l":23.46,"n":292,"o":23.6,"t":"2026-10-16T18:45:00Z","v":46634,"vw":23.527513},{"c":23.4956,"h":23.58,"l":23.4645,"n":68,"o":23.555,"t":"2026-10-16T18:50:00Z","v":7812,"vw":23.521425},{"c":23.52,"h":23.57,"l":23.445,"n":116,"o":23.48,"t":"2026-10-16T18:55:00Z","v":12022,"vw":23.515632},{"c":23.5079,"h":23.67,"l":23.5079,"n":84,"o":23.59,"t":"2026-10-16T19:00:00Z","v":6757,"vw":23.608995},{"c":23.5,"h":23.64,"l":23.37,"n":212,"o":23.51,"t":"2026-10-16T19:05:00Z","v":49254,"vw":23.495054},{"c":23.88,"h":23.89,"l":23.56,"n":101,"o":23.56,"t":"2026-10-16T19:10:00Z","v":16411,"vw":23.773528},{"c":23.71,"h":23.92,"l":23.6301,"n":65,"o":23.86,"t":"2026-10-16T19:15:00Z","v":13787,"vw":23.805849},{"c":23.94,"h":23.94,"l":23.7301,"n":70,"o":23.7301,"t":"2026-10-16T19:20:00Z","v":7069,"vw":23.854518},{"c":23.97,"h":24.09,"l":23.96,"n":87,"o":23.96,"t":"2026-10-16T19:25:00Z","v":27103,"vw":24.022447},{"c":23.725,"h":24.05,"l":23.7,"n":102,"o":24.0038,"t":"2026-10-16T19:30:00Z","v":12693,"vw":23.793867},{"c":23.49,"h":23.8,"l":23.49,"n":121,"o":23.6801,"t":"2026-10-16T19:35:00Z","v":12553,"vw":23.611786},{"c":23.2114,"h":23.6,"l":23.2114,"n":175,"o":23.48,"t":"2026-10-16T19:40:00Z","v":21225,"vw":23.441924},{"c":23.3655,"h":23.38,"l":23.16,"n":224,"o":23.21,"t":"2026-10-16T19:45:00Z","v":25775,"vw":23.27081},{"c":23.45,"h":23.45,"l":23.25,"n":202,"o":23.38,"t":"2026-10-16T19:50:00Z","v":22368,"vw":23.363301},{"c":23.35,"h":23.4283,"l":23.2232,"n":223,"o":23.41,"t":"2026-10-16T19:55:00Z","v":32856,"vw":23.297248},{"c":23.23,"h":23.23,"l":23.23,"n":6,"o":23.23,"t":"2026-10-16T20:00:00Z","v":793,"vw":23.23},{"c":23.3,"h":23.4,"l":23.3,"n":14,"o":23.34,"t":"2026-10-16T20:05:00Z","v":1773,"vw":23.316962},{"c":23.41,"h":23.41,"l":23.3,"n":12,"o":23.3,"t":"2026-10-16T20:10:00Z","v":425,"vw":23.363123},{"c":23.32,"h":23.32,"l":23.26,"n":13,"o":23.31,"t":"2026-10-16T20:15:00Z","v":2075,"vw":23.301261},{"c":23.339,"h":23.339,"l":23.23,"n":7,"o":23.23,"t":"2026-10-16T20:20:00Z","v":4933,"vw":23.270197},{"c":23.45,"h":23.45,"l":23.3,"n":41,"o":23.31,"t":"2026-10-16T20:25:00Z","v":4486,"vw":23.319955},{"c":23.45,"h":23.45,"l":23.4028,"n":11,"o":23.4028,"t":"2026-10-16T20:30:00Z","v":2256,"vw":23.42831},{"c":23.45,"h":23.45,"l":23.45,"n":7,"o":23.45,"t":"2026-10-16T20:35:00Z","v":424,"vw":23.45},{"c":23.46,"h":23.46,"l":23.46,"n":9,"o":23.46,"t":"2026-10-16T20:40:00Z","v":1550,"vw":23.46},{"c":23.5,"h":23.54,"l":23.5,"n":8,"o":23.54,"t":"2026-10-16T20:45:00Z","v":1617,"vw":23.532066},{"c":23.5283,"h":23.5494,"l":23.5283,"n":6,"o":23.5494,"t":"2026-10-16T20:50:00Z","v":470,"vw":23.533575},{"c":23.52,"h":23.52,"l":23.47,"n":58,"o":23.471,"t":"2026-10-16T20:55:00Z","v":5294,"vw":23.47851},{"c":23.52,"h":23.52,"l":23.52,"n":2,"o":23.52,"t":"2026-10-16T21:00:00Z","v":530,"vw":23.52},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-16T21:05:00Z","v":100,"vw":23.52},{"c":23.4,"h":23.6,"l":23.4,"n":3,"o":23.6,"t":"2026-10-16T21:10:00Z","v":238,"vw":23.5},{"c":23.4,"h":23.45,"l":23.4,"n":7,"o":23.45,"t":"2026-10-16T21:20:00Z","v":1020,"vw":23.405376},{"c":23.45,"h":23.45,"l":23.45,"n":26,"o":23.45,"t":"2026-10-16T21:25:00Z","v":887,"vw":23.45},{"c":23.45,"h":23.45,"l":23.45,"n":10,"o":23.45,"t":"2026-10-16T21:30:00Z","v":900,"vw":23.45},{"c":23.5,"h":23.6,"l":23.45,"n":4,"o":23.45,"t":"2026-10-16T21:35:00Z","v":599,"vw":23.552636},{"c":23.5252,"h":23.55,"l":23.4,"n":6,"o":23.55,"t":"2026-10-16T21:40:00Z","v":534,"vw":23.476157},{"c":23.3,"h":23.3,"l":23.3,"n":7,"o":23.3,"t":"2026-10-16T21:45:00Z","v":1993,"vw":23.3},{"c":23.23,"h":23.44,"l":23.23,"n":9,"o":23.44,"t":"2026-10-16T21:50:00Z","v":3588,"vw":23.304612},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-16T21:55:00Z","v":1500,"vw":23.35},{"c":23.2303,"h":23.2303,"l":23.2303,"n":3,"o":23.2303,"t":"2026-10-16T22:00:00Z","v":480,"vw":23.2303},{"c":23.23,"h":23.26,"l":23.23,"n":32,"o":23.2429,"t":"2026-10-16T22:10:00Z","v":2049,"vw":23.240056},{"c":23.1989,"h":23.2,"l":23.18,"n":29,"o":23.2,"t":"2026-10-16T22:15:00Z","v":986,"vw":23.192505},{"c":23.2783,"h":23.2783,"l":23.16,"n":4,"o":23.16,"t":"2026-10-16T22:20:00Z","v":490,"vw":23.252182},{"c":23.29,"h":23.29,"l":23.16,"n":12,"o":23.18,"t":"2026-10-16T22:25:00Z","v":978,"vw":23.210072},{"c":23.141,"h":23.18,"l":23.1405,"n":20,"o":23.18,"t":"2026-10-16T22:30:00Z","v":1419,"vw":23.155254},{"c":23.05,"h":23.14,"l":23.05,"n":27,"o":23.14,"t":"2026-10-16T22:35:00Z","v":7084,"vw":23.062761},{"c":23.0789,"h":23.0789,"l":23.05,"n":6,"o":23.05,"t":"2026-10-16T22:40:00Z","v":470,"vw":23.06941},{"c":23.07,"h":23.2437,"l":23.07,"n":7,"o":23.2437,"t":"2026-10-16T22:45:00Z","v":611,"vw":23.182065},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-16T22:50:00Z","v":100,"vw":23.16},{"c":23.01,"h":23.06,"l":23.01,"n":16,"o":23.06,"t":"2026-10-16T22:55:00Z","v":971,"vw":23.053305},{"c":23,"h":23.15,"l":23,"n":69,"o":23.01,"t":"2026-10-16T23:00:00Z","v":4219,"vw":23.00562},{"c":23,"h":23,"l":23,"n":5,"o":23,"t":"2026-10-16T23:05:00Z","v":1021,"vw":23},{"c":23.001,"h":23.0171,"l":23,"n":8,"o":23,"t":"2026-10-16T23:10:00Z","v":832,"vw":23.005478},{"c":23.0011,"h":23.0011,"l":23.0011,"n":2,"o":23.0011,"t":"2026-10-16T23:15:00Z","v":1105,"vw":23.0011},{"c":23,"h":23.15,"l":23,"n":20,"o":23.0211,"t":"2026-10-16T23:20:00Z","v":831,"vw":23.054174},{"c":23.11,"h":23.1393,"l":23.02,"n":26,"o":23.03,"t":"2026-10-16T23:25:00Z","v":2814,"vw":23.078875},{"c":23,"h":23.01,"l":23,"n":57,"o":23.01,"t":"2026-10-16T23:30:00Z","v":3421,"vw":23.001667},{"c":22.98,"h":23.05,"l":22.98,"n":49,"o":23.05,"t":"2026-10-16T23:35:00Z","v":2604,"vw":23.003721},{"c":23.11,"h":23.11,"l":23.11,"n":5,"o":23.11,"t":"2026-10-16T23:40:00Z","v":210,"vw":23.11},{"c":23.15,"h":23.17,"l":23.14,"n":19,"o":23.15,"t":"2026-10-16T23:45:00Z","v":1528,"vw":23.15},{"c":23.11,"h":23.11,"l":23.1,"n":14,"o":23.1,"t":"2026-10-16T23:50:00Z","v":1559,"vw":23.106073},{"c":23.2895,"h":23.2895,"l":23.14,"n":13,"o":23.14,"t":"2026-10-16T23:55:00Z","v":555,"vw":23.189833},{"c":25.05,"h":25.31,"l":24.78,"n":805,"o":24.87,"t":"2026-10-19T08:00:00Z","v":115706,"vw":25.052009},{"c":24.96,"h":25.08,"l":24.96,"n":17,"o":25,"t":"2026-10-19T08:05:00Z","v":3562,"vw":25.0438},{"c":24.85,"h":24.8897,"l":24.84,"n":26,"o":24.87,"t":"2026-10-19T08:10:00Z","v":3775,"vw":24.861851},{"c":24.8,"h":24.87,"l":24.8,"n":26,"o":24.87,"t":"2026-10-19T08:15:00Z","v":4564,"vw":24.804387},{"c":24.91,"h":24.91,"l":24.81,"n":14,"o":24.87,"t":"2026-10-19T08:20:00Z","v":2322,"vw":24.833683},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-19T08:25:00Z","v":100,"vw":24.93},{"c":25,"h":25,"l":24.93,"n":6,"o":24.93,"t":"2026-10-19T08:30:00Z","v":652,"vw":24.940786},{"c":25,"h":25,"l":24.98,"n":5,"o":24.98,"t":"2026-10-19T08:35:00Z","v":864,"vw":24.997147},{"c":25,"h":25,"l":24.88,"n":6,"o":24.88,"t":"2026-10-19T08:40:00Z","v":659,"vw":24.91653},{"c":24.89,"h":24.98,"l":24.88,"n":14,"o":24.88,"t":"2026-10-19T08:45:00Z","v":2579,"vw":24.927824},{"c":24.85,"h":24.88,"l":24.85,"n":10,"o":24.88,"t":"2026-10-19T08:50:00Z","v":1126,"vw":24.853223},{"c":24.8,"h":24.85,"l":24.8,"n":8,"o":24.85,"t":"2026-10-19T08:55:00Z","v":1568,"vw":24.835714},{"c":24.75,"h":24.81,"l":24.74,"n":14,"o":24.81,"t":"2026-10-19T09:00:00Z","v":1054,"vw":24.754567},{"c":24.89,"h":24.89,"l":24.7946,"n":10,"o":24.7946,"t":"2026-10-19T09:05:00Z","v":902,"vw":24.815163},{"c":24.9248,"h":24.9248,"l":24.9,"n":2,"o":24.9,"t":"2026-10-19T09:40:00Z","v":300,"vw":24.916533},{"c":24.96,"h":24.96,"l":24.95,"n":5,"o":24.95,"t":"2026-10-19T09:45:00Z","v":2647,"vw":24.951138},{"c":24.9939,"h":25,"l":24.99,"n":5,"o":24.99,"t":"2026-10-19T09:50:00Z","v":893,"vw":24.992639},{"c":25.02,"h":25.02,"l":25,"n":13,"o":25,"t":"2026-10-19T09:55:00Z","v":1796,"vw":25.005132},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-19T10:00:00Z","v":195,"vw":25.1},{"c":25.1,"h":25.13,"l":25.1,"n":9,"o":25.13,"t":"2026-10-19T10:05:00Z","v":1217,"vw":25.1275},{"c":25.11,"h":25.19,"l":25.11,"n":8,"o":25.15,"t":"2026-10-19T10:10:00Z","v":1021,"vw":25.17},{"c":25.09,"h":25.1,"l":25,"n":27,"o":25.03,"t":"2026-10-19T10:15:00Z","v":3168,"vw":25.02981},{"c":25.03,"h":25.07,"l":25,"n":15,"o":25.01,"t":"2026-10-19T10:20:00Z","v":1684,"vw":25.042964},{"c":25.04,"h":25.04,"l":25.04,"n":5,"o":25.04,"t":"2026-10-19T10:25:00Z","v":540,"vw":25.04},{"c":24.96,"h":24.96,"l":24.94,"n":16,"o":24.95,"t":"2026-10-19T10:30:00Z","v":1236,"vw":24.954812},{"c":25.15,"h":25.15,"l":24.9,"n":35,"o":24.93,"t":"2026-10-19T10:35:00Z","v":2340,"vw":24.958372},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-19T10:40:00Z","v":298,"vw":25.07},{"c":25.13,"h":25.15,"l":25.09,"n":123,"o":25.13,"t":"2026-10-19T10:45:00Z","v":29680,"vw":25.094187},{"c":25.2,"h":25.2,"l":25.2,"n":8,"o":25.2,"t":"2026-10-19T10:50:00Z","v":811,"vw":25.2},{"c":25.25,"h":25.25,"l":25.2,"n":32,"o":25.2,"t":"2026-10-19T10:55:00Z","v":5756,"vw":25.219674},{"c":25.09,"h":25.25,"l":25.05,"n":52,"o":25.25,"t":"2026-10-19T11:00:00Z","v":8128,"vw":25.140509},{"c":25.0861,"h":25.11,"l":25,"n":14,"o":25.0501,"t":"2026-10-19T11:05:00Z","v":4850,"vw":25.025867},{"c":25.05,"h":25.0833,"l":25.0239,"n":8,"o":25.07,"t":"2026-10-19T11:10:00Z","v":1479,"vw":25.063956},{"c":25.0694,"h":25.1,"l":25.02,"n":43,"o":25.05,"t":"2026-10-19T11:15:00Z","v":1808,"vw":25.058436},{"c":25.13,"h":25.13,"l":25.13,"n":2,"o":25.13,"t":"2026-10-19T11:20:00Z","v":250,"vw":25.13},{"c":25.01,"h":25.1,"l":25.01,"n":2,"o":25.1,"t":"2026-10-19T11:25:00Z","v":210,"vw":25.057143},{"c":24.94,"h":25.08,"l":24.9355,"n":24,"o":25.01,"t":"2026-10-19T11:30:00Z","v":4561,"vw":24.989194},{"c":24.95,"h":25,"l":24.93,"n":13,"o":24.97,"t":"2026-10-19T11:35:00Z","v":1760,"vw":24.956298},{"c":25.14,"h":25.14,"l":25.1,"n":24,"o":25.1,"t":"2026-10-19T11:40:00Z","v":10000,"vw":25.134557},{"c":25.3,"h":25.3,"l":25.13,"n":41,"o":25.16,"t":"2026-10-19T11:45:00Z","v":9878,"vw":25.166789},{"c":25.29,"h":25.34,"l":25.25,"n":39,"o":25.3,"t":"2026-10-19T11:50:00Z","v":8639,"vw":25.322898},{"c":25.24,"h":25.3,"l":25.24,"n":19,"o":25.3,"t":"2026-10-19T11:55:00Z","v":1305,"vw":25.252868},{"c":25.3,"h":25.35,"l":25.25,"n":79,"o":25.35,"t":"2026-10-19T12:00:00Z","v":11224,"vw":25.333544},{"c":25.47,"h":25.47,"l":25.25,"n":94,"o":25.36,"t":"2026-10-19T12:05:00Z","v":10526,"vw":25.428963},{"c":25.45,"h":25.48,"l":25.42,"n":59,"o":25.45,"t":"2026-10-19T12:10:00Z","v":15447,"vw":25.461876},{"c":25.4783,"h":25.4999,"l":25.44,"n":55,"o":25.47,"t":"2026-10-19T12:15:00Z","v":13044,"vw":25.47416},{"c":25.45,"h":25.49,"l":25.45,"n":33,"o":25.47,"t":"2026-10-19T12:20:00Z","v":4572,"vw":25.456471},{"c":25.483,"h":25.5,"l":25.46,"n":6,"o":25.46,"t":"2026-10-19T12:25:00Z","v":810,"vw":25.490125},{"c":25.42,"h":25.5,"l":25.42,"n":16,"o":25.5,"t":"2026-10-19T12:30:00Z","v":4182,"vw":25.459989},{"c":25.52,"h":25.55,"l":25.4119,"n":38,"o":25.42,"t":"2026-10-19T12:35:00Z","v":8748,"vw":25.495727},{"c":25.43,"h":25.4702,"l":25.25,"n":101,"o":25.41,"t":"2026-10-19T12:40:00Z","v":48043,"vw":25.341859},{"c":25.35,"h":25.35,"l":25.26,"n":23,"o":25.33,"t":"2026-10-19T12:45:00Z","v":17328,"vw":25.331885},{"c":25.42,"h":25.42,"l":25.38,"n":3,"o":25.38,"t":"2026-10-19T12:50:00Z","v":1915,"vw":25.398947},{"c":25.4212,"h":25.52,"l":25.4212,"n":10,"o":25.52,"t":"2026-10-19T12:55:00Z","v":1513,"vw":25.493634},{"c":25.5,"h":25.5,"l":25.417,"n":12,"o":25.417,"t":"2026-10-19T13:00:00Z","v":1994,"vw":25.447039},{"c":25.56,"h":25.56,"l":25.47,"n":24,"o":25.5,"t":"2026-10-19T13:05:00Z","v":6880,"vw":25.513478},{"c":25.68,"h":25.7,"l":25.59,"n":201,"o":25.6,"t":"2026-10-19T13:10:00Z","v":36074,"vw":25.646225},{"c":25.65,"h":25.75,"l":25.65,"n":146,"o":25.67,"t":"2026-10-19T13:15:00Z","v":29354,"vw":25.69263},{"c":25.82,"h":25.82,"l":25.7,"n":72,"o":25.7,"t":"2026-10-19T13:20:00Z","v":7461,"vw":25.790385},{"c":26.21,"h":26.26,"l":25.75,"n":291,"o":25.82,"t":"2026-10-19T13:25:00Z","v":35973,"vw":25.917225},{"c":24.835,"h":26.1,"l":24.65,"n":1143,"o":25.98,"t":"2026-10-19T13:30:00Z","v":222788,"vw":25.378516},{"c":24.65,"h":24.85,"l":23.98,"n":861,"o":24.85,"t":"2026-10-19T13:35:00Z","v":162525,"vw":24.306393},{"c":24.915,"h":25.38,"l":24.33,"n":558,"o":24.6,"t":"2026-10-19T13:40:00Z","v":98371,"vw":25.005407},{"c":25.22,"h":25.2998,"l":24.87,"n":329,"o":24.9584,"t":"2026-10-19T13:45:00Z","v":48626,"vw":25.089377},{"c":24.99,"h":25.5,"l":24.86,"n":271,"o":25.25,"t":"2026-10-19T13:50:00Z","v":49582,"vw":25.121452},{"c":24.44,"h":25.05,"l":24.35,"n":271,"o":24.9001,"t":"2026-10-19T13:55:00Z","v":60927,"vw":24.67108},{"c":24.1,"h":24.51,"l":23.96,"n":334,"o":24.4117,"t":"2026-10-19T14:00:00Z","v":62177,"vw":24.12636},{"c":24.2498,"h":24.309,"l":23.99,"n":322,"o":24.01,"t":"2026-10-19T14:05:00Z","v":54859,"vw":24.192208},{"c":24.79,"h":24.79,"l":24.1536,"n":259,"o":24.3,"t":"2026-10-19T14:10:00Z","v":63464,"vw":24.50395},{"c":24.875,"h":24.9999,"l":24.665,"n":208,"o":24.8,"t":"2026-10-19T14:15:00Z","v":73056,"vw":24.786347},{"c":24.99,"h":25.09,"l":24.751,"n":166,"o":24.89,"t":"2026-10-19T14:20:00Z","v":26273,"vw":24.952575},{"c":24.905,"h":25.0005,"l":24.78,"n":116,"o":24.99,"t":"2026-10-19T14:25:00Z","v":34009,"vw":24.863659},{"c":24.91,"h":24.97,"l":24.75,"n":147,"o":24.9,"t":"2026-10-19T14:30:00Z","v":60379,"vw":24.786708},{"c":24.91,"h":25.0362,"l":24.7789,"n":85,"o":24.93,"t":"2026-10-19T14:35:00Z","v":14820,"vw":24.914227},{"c":25.03,"h":25.03,"l":24.92,"n":142,"o":24.93,"t":"2026-10-19T14:40:00Z","v":74959,"vw":24.984225},{"c":25.05,"h":25.24,"l":24.99,"n":184,"o":25.0899,"t":"2026-10-19T14:45:00Z","v":46411,"vw":25.122785},{"c":24.83,"h":25.01,"l":24.76,"n":336,"o":25.01,"t":"2026-10-19T14:50:00Z","v":71364,"vw":24.914109},{"c":24.9,"h":24.96,"l":24.89,"n":69,"o":24.89,"t":"2026-10-19T14:55:00Z","v":9593,"vw":24.946048},{"c":25,"h":25,"l":24.8,"n":175,"o":24.9,"t":"2026-10-19T15:00:00Z","v":30137,"vw":24.921378},{"c":25.08,"h":25.11,"l":24.97,"n":70,"o":24.9741,"t":"2026-10-19T15:05:00Z","v":14707,"vw":25.065196},{"c":24.95,"h":25.1,"l":24.9,"n":69,"o":25.07,"t":"2026-10-19T15:10:00Z","v":8699,"vw":25.007775},{"c":25.4499,"h":25.4499,"l":25.03,"n":126,"o":25.03,"t":"2026-10-19T15:15:00Z","v":23301,"vw":25.308487},{"c":25.51,"h":25.51,"l":25.34,"n":195,"o":25.41,"t":"2026-10-19T15:20:00Z","v":19123,"vw":25.437506},{"c":25.78,"h":25.79,"l":25.4801,"n":233,"o":25.51,"t":"2026-10-19T15:25:00Z","v":33957,"vw":25.61152},{"c":25.901,"h":26.0299,"l":25.74,"n":932,"o":25.7721,"t":"2026-10-19T15:30:00Z","v":216000,"vw":25.845313},{"c":25.93,"h":26.06,"l":25.9,"n":187,"o":25.94,"t":"2026-10-19T15:35:00Z","v":90701,"vw":25.987682},{"c":26.025,"h":26.1058,"l":25.8621,"n":191,"o":25.91,"t":"2026-10-19T15:40:00Z","v":37519,"vw":26.003698},{"c":26.1,"h":26.1,"l":25.985,"n":279,"o":26.02,"t":"2026-10-19T15:45:00Z","v":66654,"vw":26.031603},{"c":26,"h":26.15,"l":26,"n":181,"o":26.098,"t":"2026-10-19T15:50:00Z","v":29370,"vw":26.074711},{"c":25.85,"h":26.025,"l":25.81,"n":237,"o":26,"t":"2026-10-19T15:55:00Z","v":28821,"vw":25.934358},{"c":25.7999,"h":25.85,"l":25.6,"n":184,"o":25.83,"t":"2026-10-19T16:00:00Z","v":24115,"vw":25.680867},{"c":25.68,"h":25.81,"l":25.63,"n":90,"o":25.76,"t":"2026-10-19T16:05:00Z","v":14633,"vw":25.730556},{"c":25.695,"h":25.78,"l":25.66,"n":78,"o":25.68,"t":"2026-10-19T16:10:00Z","v":17192,"vw":25.687648},{"c":25.59,"h":25.7495,"l":25.5601,"n":59,"o":25.67,"t":"2026-10-19T16:15:00Z","v":7017,"vw":25.616106},{"c":25.49,"h":25.57,"l":25.41,"n":187,"o":25.545,"t":"2026-10-19T16:20:00Z","v":26436,"vw":25.480855},{"c":25.4,"h":25.5,"l":25.372,"n":99,"o":25.48,"t":"2026-10-19T16:25:00Z","v":15828,"vw":25.419717},{"c":25.39,"h":25.41,"l":25.2225,"n":111,"o":25.4,"t":"2026-10-19T16:30:00Z","v":17103,"vw":25.311115},{"c":25.3888,"h":25.48,"l":25.3888,"n":50,"o":25.425,"t":"2026-10-19T16:35:00Z","v":4257,"vw":25.436044},{"c":25.4363,"h":25.5,"l":25.37,"n":77,"o":25.37,"t":"2026-10-19T16:40:00Z","v":8286,"vw":25.463369},{"c":25.161,"h":25.4,"l":25.161,"n":75,"o":25.4,"t":"2026-10-19T16:45:00Z","v":6040,"vw":25.290869},{"c":25.07,"h":25.175,"l":25.07,"n":158,"o":25.14,"t":"2026-10-19T16:50:00Z","v":36581,"vw":25.104952},{"c":24.975,"h":25.1385,"l":24.97,"n":160,"o":25.085,"t":"2026-10-19T16:55:00Z","v":19965,"vw":25.011171},{"c":24.975,"h":25.05,"l":24.9393,"n":109,"o":24.955,"t":"2026-10-19T17:00:00Z","v":11642,"vw":24.994857},{"c":24.88,"h":25.04,"l":24.88,"n":61,"o":25,"t":"2026-10-19T17:05:00Z","v":12004,"vw":24.95331},{"c":24.9708,"h":25,"l":24.8746,"n":222,"o":24.8804,"t":"2026-10-19T17:10:00Z","v":112978,"vw":24.967678},{"c":24.91,"h":25.06,"l":24.9,"n":39,"o":25.04,"t":"2026-10-19T17:15:00Z","v":5282,"vw":25.002053},{"c":24.78,"h":24.91,"l":24.7329,"n":84,"o":24.91,"t":"2026-10-19T17:20:00Z","v":23531,"vw":24.80196},{"c":24.6977,"h":24.82,"l":24.69,"n":46,"o":24.75,"t":"2026-10-19T17:25:00Z","v":8561,"vw":24.776566},{"c":24.62,"h":24.71,"l":24.6101,"n":66,"o":24.68,"t":"2026-10-19T17:30:00Z","v":12368,"vw":24.637247},{"c":24.56,"h":24.63,"l":24.52,"n":92,"o":24.63,"t":"2026-10-19T17:35:00Z","v":17831,"vw":24.566127},{"c":24.45,"h":24.54,"l":24.36,"n":86,"o":24.5301,"t":"2026-10-19T17:40:00Z","v":14785,"vw":24.46425},{"c":24.23,"h":24.4,"l":24.23,"n":68,"o":24.38,"t":"2026-10-19T17:45:00Z","v":11850,"vw":24.309299},{"c":24.28,"h":24.35,"l":24.25,"n":72,"o":24.28,"t":"2026-10-19T17:50:00Z","v":13122,"vw":24.301214},{"c":24.34,"h":24.38,"l":24.2,"n":92,"o":24.275,"t":"2026-10-19T17:55:00Z","v":29601,"vw":24.253931},{"c":24.3999,"h":24.44,"l":24.26,"n":87,"o":24.4,"t":"2026-10-19T18:00:00Z","v":23737,"vw":24.378456},{"c":24.355,"h":24.39,"l":24.3,"n":41,"o":24.31,"t":"2026-10-19T18:05:00Z","v":6301,"vw":24.349748},{"c":24.4,"h":24.45,"l":24.36,"n":68,"o":24.39,"t":"2026-10-19T18:10:00Z","v":25465,"vw":24.39788},{"c":24.36,"h":24.46,"l":24.31,"n":44,"o":24.4298,"t":"2026-10-19T18:15:00Z","v":7335,"vw":24.419701},{"c":24.2101,"h":24.3154,"l":24.2101,"n":33,"o":24.31,"t":"2026-10-19T18:20:00Z","v":4125,"vw":24.28992},{"c":24.1,"h":24.21,"l":24.0201,"n":116,"o":24.21,"t":"2026-10-19T18:25:00Z","v":47669,"vw":24.139786},{"c":24.05,"h":24.11,"l":24.03,"n":38,"o":24.11,"t":"2026-10-19T18:30:00Z","v":7780,"vw":24.075546},{"c":24.12,"h":24.12,"l":24.05,"n":47,"o":24.05,"t":"2026-10-19T18:35:00Z","v":7278,"vw":24.074735},{"c":24.2,"h":24.2,"l":24.135,"n":49,"o":24.14,"t":"2026-10-19T18:40:00Z","v":6776,"vw":24.166561},{"c":24.25,"h":24.29,"l":24.18,"n":37,"o":24.2305,"t":"2026-10-19T18:45:00Z","v":6641,"vw":24.222068},{"c":24.2403,"h":24.26,"l":24.1801,"n":36,"o":24.24,"t":"2026-10-19T18:50:00Z","v":4139,"vw":24.225041},{"c":24.165,"h":24.19,"l":24.16,"n":26,"o":24.1801,"t":"2026-10-19T18:55:00Z","v":3279,"vw":24.178957},{"c":24.235,"h":24.28,"l":24.15,"n":33,"o":24.2561,"t":"2026-10-19T19:00:00Z","v":4127,"vw":24.221683},{"c":24.135,"h":24.24,"l":24.1,"n":30,"o":24.23,"t":"2026-10-19T19:05:00Z","v":6000,"vw":24.172009},{"c":24.14,"h":24.168,"l":24.13,"n":24,"o":24.14,"t":"2026-10-19T19:10:00Z","v":3818,"vw":24.141965},{"c":24.23,"h":24.2526,"l":24.15,"n":38,"o":24.17,"t":"2026-10-19T19:15:00Z","v":3102,"vw":24.20728},{"c":24.5459,"h":24.56,"l":24.23,"n":61,"o":24.23,"t":"2026-10-19T19:20:00Z","v":11483,"vw":24.458816},{"c":24.32,"h":24.6091,"l":24.3065,"n":94,"o":24.6091,"t":"2026-10-19T19:25:00Z","v":20031,"vw":24.413344},{"c":24.3931,"h":24.4,"l":24.32,"n":38,"o":24.32,"t":"2026-10-19T19:30:00Z","v":5848,"vw":24.366556},{"c":24.36,"h":24.5,"l":24.36,"n":209,"o":24.39,"t":"2026-10-19T19:35:00Z","v":35082,"vw":24.453547},{"c":24.36,"h":24.4584,"l":24.2919,"n":79,"o":24.365,"t":"2026-10-19T19:40:00Z","v":27242,"vw":24.355793},{"c":24.19,"h":24.23,"l":24.16,"n":54,"o":24.22,"t":"2026-10-19T19:45:00Z","v":13282,"vw":24.198298},{"c":24.02,"h":24.15,"l":23.99,"n":205,"o":24.15,"t":"2026-10-19T19:50:00Z","v":34368,"vw":24.025045},{"c":23.91,"h":23.98,"l":23.85,"n":242,"o":23.98,"t":"2026-10-19T19:55:00Z","v":27554,"vw":23.908878},{"c":23.9201,"h":23.96,"l":23.88,"n":33,"o":23.96,"t":"2026-10-19T20:00:00Z","v":7010,"vw":23.923026},{"c":23.91,"h":23.98,"l":23.9,"n":59,"o":23.96,"t":"2026-10-19T20:05:00Z","v":8749,"vw":23.909213},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-19T20:10:00Z","v":400,"vw":23.91},{"c":23.9698,"h":23.9998,"l":23.91,"n":5,"o":23.91,"t":"2026-10-19T20:15:00Z","v":3005,"vw":23.976567},{"c":23.92,"h":23.92,"l":23.92,"n":5,"o":23.92,"t":"2026-10-19T20:25:00Z","v":298,"vw":23.92},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-19T20:30:00Z","v":1200,"vw":23.95},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-19T20:35:00Z","v":102,"vw":23.95},{"c":24.0418,"h":24.0418,"l":24.0418,"n":1,"o":24.0418,"t":"2026-10-19T20:40:00Z","v":100,"vw":24.0418},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-19T20:45:00Z","v":200,"vw":24},{"c":23.98,"h":24,"l":23.96,"n":8,"o":23.96,"t":"2026-10-19T20:50:00Z","v":536,"vw":23.981308},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-19T20:55:00Z","v":100,"vw":24},{"c":24.07,"h":24.07,"l":24.07,"n":2,"o":24.07,"t":"2026-10-19T21:00:00Z","v":369,"vw":24.07},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-19T21:15:00Z","v":215,"vw":24.2},{"c":23.9191,"h":23.9191,"l":23.9191,"n":1,"o":23.9191,"t":"2026-10-19T21:35:00Z","v":1000,"vw":23.9191},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-19T22:00:00Z","v":200,"vw":24.03},{"c":24.05,"h":24.05,"l":24.04,"n":21,"o":24.05,"t":"2026-10-19T22:05:00Z","v":3530,"vw":24.048796},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-19T22:10:00Z","v":200,"vw":24},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-19T22:15:00Z","v":4500,"vw":24.05},{"c":24.0607,"h":24.0607,"l":24.0607,"n":1,"o":24.0607,"t":"2026-10-19T22:20:00Z","v":380,"vw":24.0607},{"c":24.06,"h":24.06,"l":24.05,"n":5,"o":24.05,"t":"2026-10-19T22:35:00Z","v":2715,"vw":24.058856},{"c":24.05,"h":24.07,"l":24.05,"n":2,"o":24.07,"t":"2026-10-19T22:40:00Z","v":809,"vw":24.056922},{"c":24,"h":24,"l":23.96,"n":16,"o":24,"t":"2026-10-19T22:45:00Z","v":1708,"vw":23.995804},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-19T22:50:00Z","v":125,"vw":23.99},{"c":24.049,"h":24.049,"l":24.04,"n":3,"o":24.04,"t":"2026-10-19T22:55:00Z","v":268,"vw":24.044735},{"c":24.06,"h":24.06,"l":24.05,"n":23,"o":24.05,"t":"2026-10-19T23:00:00Z","v":1344,"vw":24.055368},{"c":24,"h":24.06,"l":24,"n":9,"o":24.06,"t":"2026-10-19T23:05:00Z","v":1575,"vw":24.020218},{"c":24.03,"h":24.08,"l":24.03,"n":8,"o":24.08,"t":"2026-10-19T23:10:00Z","v":921,"vw":24.073473},{"c":23.95,"h":24.0768,"l":23.95,"n":9,"o":24,"t":"2026-10-19T23:15:00Z","v":828,"vw":23.991518},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-19T23:20:00Z","v":100,"vw":24.07},{"c":24.067,"h":24.07,"l":24.067,"n":4,"o":24.07,"t":"2026-10-19T23:25:00Z","v":509,"vw":24.067689},{"c":24.02,"h":24.02,"l":24.01,"n":9,"o":24.01,"t":"2026-10-19T23:35:00Z","v":536,"vw":24.016667},{"c":23.99,"h":24.04,"l":23.98,"n":7,"o":24,"t":"2026-10-19T23:40:00Z","v":1514,"vw":23.997153},{"c":23.8,"h":23.95,"l":23.8,"n":27,"o":23.95,"t":"2026-10-19T23:45:00Z","v":4639,"vw":23.866987},{"c":23.87,"h":23.9,"l":23.85,"n":7,"o":23.85,"t":"2026-10-19T23:50:00Z","v":1378,"vw":23.89003},{"c":24.03,"h":24.03,"l":23.8805,"n":8,"o":23.9,"t":"2026-10-19T23:55:00Z","v":1343,"vw":23.909208},{"c":22.92,"h":23.35,"l":22.75,"n":343,"o":23.02,"t":"2026-10-20T08:00:00Z","v":30904,"vw":22.990686},{"c":22.89,"h":22.9997,"l":22.81,"n":16,"o":22.9,"t":"2026-10-20T08:05:00Z","v":4085,"vw":22.853839},{"c":23,"h":23,"l":22.82,"n":4,"o":22.82,"t":"2026-10-20T08:10:00Z","v":750,"vw":22.85},{"c":22.82,"h":22.97,"l":22.82,"n":10,"o":22.96,"t":"2026-10-20T08:15:00Z","v":1304,"vw":22.923744},{"c":22.96,"h":22.96,"l":22.96,"n":3,"o":22.96,"t":"2026-10-20T08:20:00Z","v":168,"vw":22.96},{"c":22.94,"h":22.96,"l":22.94,"n":5,"o":22.96,"t":"2026-10-20T08:25:00Z","v":560,"vw":22.949101},{"c":23.1,"h":23.1,"l":23.08,"n":11,"o":23.08,"t":"2026-10-20T08:35:00Z","v":914,"vw":23.088571},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-20T08:40:00Z","v":200,"vw":23.18},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-20T08:50:00Z","v":400,"vw":23},{"c":22.9,"h":22.99,"l":22.9,"n":13,"o":22.96,"t":"2026-10-20T08:55:00Z","v":828,"vw":22.952},{"c":22.95,"h":22.95,"l":22.95,"n":9,"o":22.95,"t":"2026-10-20T09:00:00Z","v":558,"vw":22.95},{"c":22.8,"h":22.8,"l":22.74,"n":13,"o":22.8,"t":"2026-10-20T09:05:00Z","v":2325,"vw":22.768009},{"c":23,"h":23.01,"l":22.64,"n":249,"o":22.64,"t":"2026-10-20T09:10:00Z","v":68992,"vw":22.872455},{"c":22.99,"h":23.2,"l":22.99,"n":62,"o":23,"t":"2026-10-20T09:15:00Z","v":25165,"vw":23.130917},{"c":23.08,"h":23.24,"l":22.94,"n":341,"o":22.94,"t":"2026-10-20T09:20:00Z","v":90190,"vw":23.186699},{"c":23.08,"h":23.08,"l":23.08,"n":3,"o":23.08,"t":"2026-10-20T09:30:00Z","v":412,"vw":23.08},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T09:35:00Z","v":800,"vw":23},{"c":22.8468,"h":22.8468,"l":22.84,"n":3,"o":22.84,"t":"2026-10-20T09:40:00Z","v":393,"vw":22.844817},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-20T10:00:00Z","v":123,"vw":23},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-20T10:05:00Z","v":169,"vw":22.9},{"c":23.08,"h":23.08,"l":23.08,"n":8,"o":23.08,"t":"2026-10-20T10:20:00Z","v":1090,"vw":23.08},{"c":22.9,"h":22.99,"l":22.9,"n":8,"o":22.99,"t":"2026-10-20T10:25:00Z","v":1191,"vw":22.957232},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-20T10:30:00Z","v":500,"vw":22.96},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-20T10:35:00Z","v":200,"vw":22.96},{"c":22.85,"h":22.91,"l":22.85,"n":9,"o":22.91,"t":"2026-10-20T10:40:00Z","v":1114,"vw":22.889729},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-20T10:45:00Z","v":330,"vw":22.85},{"c":22.87,"h":22.87,"l":22.85,"n":4,"o":22.85,"t":"2026-10-20T10:50:00Z","v":1459,"vw":22.864172},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-20T10:55:00Z","v":200,"vw":22.87},{"c":22.8,"h":22.88,"l":22.7004,"n":56,"o":22.85,"t":"2026-10-20T11:00:00Z","v":3937,"vw":22.778608},{"c":22.71,"h":22.75,"l":22.62,"n":18,"o":22.75,"t":"2026-10-20T11:05:00Z","v":2184,"vw":22.707028},{"c":22.664,"h":22.71,"l":22.664,"n":4,"o":22.71,"t":"2026-10-20T11:10:00Z","v":484,"vw":22.686709},{"c":22.61,"h":22.6618,"l":22.61,"n":11,"o":22.6618,"t":"2026-10-20T11:15:00Z","v":389,"vw":22.627267},{"c":22.65,"h":22.7,"l":22.65,"n":4,"o":22.7,"t":"2026-10-20T11:20:00Z","v":705,"vw":22.657407},{"c":22.6,"h":22.7,"l":22.6,"n":21,"o":22.7,"t":"2026-10-20T11:25:00Z","v":822,"vw":22.652932},{"c":22.55,"h":22.66,"l":22.55,"n":28,"o":22.63,"t":"2026-10-20T11:30:00Z","v":2987,"vw":22.604389},{"c":22.6,"h":22.6,"l":22.55,"n":6,"o":22.55,"t":"2026-10-20T11:35:00Z","v":1056,"vw":22.591548},{"c":22.65,"h":22.71,"l":22.5618,"n":28,"o":22.5618,"t":"2026-10-20T11:40:00Z","v":7637,"vw":22.660104},{"c":22.65,"h":22.67,"l":22.65,"n":5,"o":22.67,"t":"2026-10-20T11:45:00Z","v":473,"vw":22.66},{"c":22.5668,"h":22.63,"l":22.55,"n":30,"o":22.57,"t":"2026-10-20T11:55:00Z","v":1936,"vw":22.584605},{"c":22.51,"h":22.57,"l":22.49,"n":175,"o":22.57,"t":"2026-10-20T12:00:00Z","v":17974,"vw":22.529079},{"c":22.37,"h":22.5,"l":22.37,"n":44,"o":22.5,"t":"2026-10-20T12:05:00Z","v":8950,"vw":22.395476},{"c":22.32,"h":22.3494,"l":22.3,"n":22,"o":22.3,"t":"2026-10-20T12:10:00Z","v":2803,"vw":22.328968},{"c":22.44,"h":22.66,"l":22.44,"n":23,"o":22.5,"t":"2026-10-20T12:15:00Z","v":1591,"vw":22.546056},{"c":22.4984,"h":22.4984,"l":22.4984,"n":3,"o":22.4984,"t":"2026-10-20T12:20:00Z","v":476,"vw":22.4984},{"c":22.55,"h":22.56,"l":22.5,"n":11,"o":22.54,"t":"2026-10-20T12:30:00Z","v":2903,"vw":22.54685},{"c":22.79,"h":22.8,"l":22.5498,"n":50,"o":22.558,"t":"2026-10-20T12:35:00Z","v":4966,"vw":22.666696},{"c":22.88,"h":22.89,"l":22.79,"n":29,"o":22.79,"t":"2026-10-20T12:40:00Z","v":3567,"vw":22.862859},{"c":22.92,"h":22.98,"l":22.86,"n":26,"o":22.904,"t":"2026-10-20T12:45:00Z","v":2770,"vw":22.925038},{"c":22.97,"h":23,"l":22.92,"n":46,"o":22.95,"t":"2026-10-20T12:50:00Z","v":8432,"vw":22.973245},{"c":22.9554,"h":23,"l":22.94,"n":24,"o":23,"t":"2026-10-20T12:55:00Z","v":4299,"vw":22.973334},{"c":22.9831,"h":22.9886,"l":22.94,"n":8,"o":22.9886,"t":"2026-10-20T13:00:00Z","v":1082,"vw":22.972362},{"c":23.06,"h":23.06,"l":23.03,"n":14,"o":23.04,"t":"2026-10-20T13:05:00Z","v":983,"vw":23.0425},{"c":23.06,"h":23.06,"l":23,"n":29,"o":23.01,"t":"2026-10-20T13:10:00Z","v":3401,"vw":23.025673},{"c":23.21,"h":23.21,"l":23.01,"n":48,"o":23.02,"t":"2026-10-20T13:15:00Z","v":5919,"vw":23.122013},{"c":23.14,"h":23.19,"l":23.12,"n":10,"o":23.19,"t":"2026-10-20T13:20:00Z","v":634,"vw":23.147961},{"c":22.8,"h":22.99,"l":22.7,"n":58,"o":22.98,"t":"2026-10-20T13:25:00Z","v":11731,"vw":22.886434},{"c":21.53,"h":22.95,"l":21.44,"n":1130,"o":22.75,"t":"2026-10-20T13:30:00Z","v":154144,"vw":22.019234},{"c":21.835,"h":22.25,"l":21.32,"n":805,"o":21.55,"t":"2026-10-20T13:35:00Z","v":204039,"vw":21.944969},{"c":21.45,"h":21.89,"l":21.07,"n":963,"o":21.82,"t":"2026-10-20T13:40:00Z","v":183556,"vw":21.464371},{"c":22.14,"h":22.2,"l":21.44,"n":866,"o":21.44,"t":"2026-10-20T13:45:00Z","v":138605,"vw":21.962369},{"c":22.2327,"h":22.31,"l":21.84,"n":387,"o":22.1,"t":"2026-10-20T13:50:00Z","v":46969,"vw":22.10158},{"c":22.8,"h":22.939,"l":22.275,"n":992,"o":22.28,"t":"2026-10-20T13:55:00Z","v":195593,"vw":22.592334},{"c":22.99,"h":23.04,"l":22.58,"n":345,"o":22.75,"t":"2026-10-20T14:00:00Z","v":51380,"vw":22.765498},{"c":23.05,"h":23.4423,"l":22.99,"n":770,"o":22.99,"t":"2026-10-20T14:05:00Z","v":180688,"vw":23.152534},{"c":23.22,"h":23.2525,"l":22.87,"n":329,"o":23.05,"t":"2026-10-20T14:10:00Z","v":69005,"vw":23.017359},{"c":23.385,"h":23.56,"l":23.1001,"n":367,"o":23.32,"t":"2026-10-20T14:15:00Z","v":54941,"vw":23.414578},{"c":23.54,"h":23.58,"l":23.2597,"n":257,"o":23.38,"t":"2026-10-20T14:20:00Z","v":41260,"vw":23.368341},{"c":23.86,"h":24.0693,"l":23.49,"n":620,"o":23.55,"t":"2026-10-20T14:25:00Z","v":91510,"vw":23.850776},{"c":23.525,"h":24,"l":23.4,"n":371,"o":23.92,"t":"2026-10-20T14:30:00Z","v":81574,"vw":23.770562},{"c":23.62,"h":23.82,"l":23.458,"n":242,"o":23.525,"t":"2026-10-20T14:35:00Z","v":41147,"vw":23.557067},{"c":23.68,"h":23.89,"l":23.6,"n":153,"o":23.6,"t":"2026-10-20T14:40:00Z","v":22691,"vw":23.7759},{"c":23.67,"h":23.8699,"l":23.617,"n":141,"o":23.79,"t":"2026-10-20T14:45:00Z","v":24437,"vw":23.720533},{"c":23.69,"h":23.8499,"l":23.54,"n":175,"o":23.64,"t":"2026-10-20T14:50:00Z","v":62473,"vw":23.690291},{"c":23.86,"h":23.93,"l":23.75,"n":214,"o":23.75,"t":"2026-10-20T14:55:00Z","v":38848,"vw":23.864902},{"c":23.8529,"h":23.94,"l":23.7101,"n":140,"o":23.89,"t":"2026-10-20T15:00:00Z","v":21081,"vw":23.873277},{"c":23.6,"h":23.825,"l":23.55,"n":131,"o":23.825,"t":"2026-10-20T15:05:00Z","v":39603,"vw":23.656571},{"c":23.3,"h":23.56,"l":23.02,"n":274,"o":23.56,"t":"2026-10-20T15:10:00Z","v":160187,"vw":23.095334},{"c":23.34,"h":23.52,"l":23.23,"n":121,"o":23.28,"t":"2026-10-20T15:15:00Z","v":17941,"vw":23.39627},{"c":23.5,"h":23.5,"l":23.28,"n":99,"o":23.3109,"t":"2026-10-20T15:20:00Z","v":14596,"vw":23.390918},{"c":23.305,"h":23.5708,"l":23.305,"n":100,"o":23.46,"t":"2026-10-20T15:25:00Z","v":15560,"vw":23.432987},{"c":23.2,"h":23.2901,"l":23.05,"n":129,"o":23.2901,"t":"2026-10-20T15:30:00Z","v":36334,"vw":23.092677},{"c":23,"h":23.24,"l":22.9475,"n":208,"o":23.24,"t":"2026-10-20T15:35:00Z","v":33244,"vw":23.054719},{"c":23.15,"h":23.35,"l":22.98,"n":108,"o":22.98,"t":"2026-10-20T15:40:00Z","v":20453,"vw":23.227188},{"c":23.1415,"h":23.1415,"l":22.95,"n":55,"o":23.0901,"t":"2026-10-20T15:45:00Z","v":5937,"vw":23.064324},{"c":23.3,"h":23.3,"l":23.06,"n":61,"o":23.06,"t":"2026-10-20T15:50:00Z","v":8811,"vw":23.137907},{"c":23.3113,"h":23.34,"l":23.22,"n":80,"o":23.3,"t":"2026-10-20T15:55:00Z","v":14446,"vw":23.274215},{"c":23.2101,"h":23.31,"l":23.1901,"n":47,"o":23.31,"t":"2026-10-20T16:00:00Z","v":5312,"vw":23.244424},{"c":23.25,"h":23.315,"l":23.2,"n":68,"o":23.2,"t":"2026-10-20T16:05:00Z","v":7044,"vw":23.246303},{"c":23.22,"h":23.24,"l":23.15,"n":151,"o":23.21,"t":"2026-10-20T16:10:00Z","v":37931,"vw":23.203099},{"c":23.06,"h":23.2303,"l":22.995,"n":162,"o":23.2279,"t":"2026-10-20T16:15:00Z","v":21481,"vw":23.106837},{"c":23.27,"h":23.27,"l":23.07,"n":145,"o":23.073,"t":"2026-10-20T16:20:00Z","v":27058,"vw":23.171355},{"c":23.36,"h":23.41,"l":23.2,"n":125,"o":23.28,"t":"2026-10-20T16:25:00Z","v":18712,"vw":23.326473},{"c":23.53,"h":23.5399,"l":23.41,"n":130,"o":23.41,"t":"2026-10-20T16:30:00Z","v":30757,"vw":23.499174},{"c":23.5794,"h":23.7,"l":23.545,"n":107,"o":23.545,"t":"2026-10-20T16:35:00Z","v":21282,"vw":23.63486},{"c":23.39,"h":23.58,"l":23.39,"n":87,"o":23.565,"t":"2026-10-20T16:40:00Z","v":20363,"vw":23.528953},{"c":23.5,"h":23.5699,"l":23.445,"n":63,"o":23.465,"t":"2026-10-20T16:45:00Z","v":6398,"vw":23.514898},{"c":23.24,"h":23.51,"l":23.2,"n":70,"o":23.51,"t":"2026-10-20T16:50:00Z","v":13974,"vw":23.37987},{"c":23.275,"h":23.34,"l":23.24,"n":34,"o":23.24,"t":"2026-10-20T16:55:00Z","v":4946,"vw":23.295997},{"c":23.315,"h":23.3806,"l":23.26,"n":89,"o":23.34,"t":"2026-10-20T17:00:00Z","v":19001,"vw":23.316239},{"c":23.36,"h":23.36,"l":23.28,"n":40,"o":23.315,"t":"2026-10-20T17:05:00Z","v":6735,"vw":23.325584},{"c":23.385,"h":23.4395,"l":23.35,"n":27,"o":23.355,"t":"2026-10-20T17:10:00Z","v":3054,"vw":23.380522},{"c":23.45,"h":23.47,"l":23.4,"n":51,"o":23.43,"t":"2026-10-20T17:15:00Z","v":4921,"vw":23.426568},{"c":23.44,"h":23.5,"l":23.44,"n":26,"o":23.47,"t":"2026-10-20T17:20:00Z","v":1786,"vw":23.467276},{"c":23.4999,"h":23.5099,"l":23.4467,"n":37,"o":23.45,"t":"2026-10-20T17:25:00Z","v":10846,"vw":23.479282},{"c":23.38,"h":23.4902,"l":23.375,"n":41,"o":23.455,"t":"2026-10-20T17:30:00Z","v":10414,"vw":23.472809},{"c":23.4,"h":23.4213,"l":23.37,"n":24,"o":23.4,"t":"2026-10-20T17:35:00Z","v":1594,"vw":23.406687},{"c":23.4,"h":23.48,"l":23.38,"n":30,"o":23.4226,"t":"2026-10-20T17:40:00Z","v":6913,"vw":23.436621},{"c":23.4831,"h":23.4984,"l":23.3689,"n":32,"o":23.3689,"t":"2026-10-20T17:45:00Z","v":3737,"vw":23.458786},{"c":23.645,"h":23.65,"l":23.465,"n":75,"o":23.465,"t":"2026-10-20T17:50:00Z","v":10229,"vw":23.599988},{"c":23.67,"h":23.72,"l":23.62,"n":109,"o":23.65,"t":"2026-10-20T17:55:00Z","v":12742,"vw":23.67607},{"c":23.74,"h":23.7783,"l":23.64,"n":67,"o":23.6996,"t":"2026-10-20T18:00:00Z","v":25059,"vw":23.703784},{"c":23.78,"h":23.78,"l":23.6701,"n":31,"o":23.7,"t":"2026-10-20T18:05:00Z","v":5197,"vw":23.724646},{"c":23.75,"h":23.8312,"l":23.69,"n":58,"o":23.79,"t":"2026-10-20T18:10:00Z","v":6465,"vw":23.789548},{"c":23.7,"h":23.83,"l":23.69,"n":19,"o":23.83,"t":"2026-10-20T18:15:00Z","v":4338,"vw":23.758603},{"c":23.67,"h":23.81,"l":23.67,"n":37,"o":23.6993,"t":"2026-10-20T18:20:00Z","v":6229,"vw":23.709246},{"c":23.72,"h":23.75,"l":23.67,"n":28,"o":23.69,"t":"2026-10-20T18:25:00Z","v":7724,"vw":23.72024},{"c":23.4739,"h":23.67,"l":23.4739,"n":71,"o":23.67,"t":"2026-10-20T18:30:00Z","v":23953,"vw":23.608252},{"c":23.46,"h":23.48,"l":23.411,"n":47,"o":23.455,"t":"2026-10-20T18:35:00Z","v":21419,"vw":23.468868},{"c":23.39,"h":23.5286,"l":23.36,"n":31,"o":23.485,"t":"2026-10-20T18:40:00Z","v":3739,"vw":23.428235},{"c":23.4,"h":23.52,"l":23.36,"n":36,"o":23.385,"t":"2026-10-20T18:45:00Z","v":5436,"vw":23.444506},{"c":23.385,"h":23.45,"l":23.385,"n":29,"o":23.44,"t":"2026-10-20T18:50:00Z","v":7136,"vw":23.435214},{"c":23.42,"h":23.5399,"l":23.4001,"n":28,"o":23.46,"t":"2026-10-20T18:55:00Z","v":5104,"vw":23.474521},{"c":23.43,"h":23.5,"l":23.425,"n":25,"o":23.425,"t":"2026-10-20T19:00:00Z","v":4353,"vw":23.468268},{"c":23.505,"h":23.53,"l":23.45,"n":23,"o":23.45,"t":"2026-10-20T19:05:00Z","v":4340,"vw":23.50111},{"c":23.425,"h":23.5299,"l":23.425,"n":33,"o":23.5299,"t":"2026-10-20T19:10:00Z","v":2177,"vw":23.455353},{"c":23.4747,"h":23.49,"l":23.4,"n":67,"o":23.41,"t":"2026-10-20T19:15:00Z","v":8960,"vw":23.440118},{"c":23.29,"h":23.43,"l":23.29,"n":47,"o":23.43,"t":"2026-10-20T19:20:00Z","v":4482,"vw":23.349254},{"c":23.32,"h":23.435,"l":23.32,"n":75,"o":23.34,"t":"2026-10-20T19:25:00Z","v":10115,"vw":23.375566},{"c":23.3903,"h":23.3903,"l":23.2,"n":98,"o":23.3,"t":"2026-10-20T19:30:00Z","v":17711,"vw":23.289949},{"c":23.19,"h":23.33,"l":23.17,"n":93,"o":23.29,"t":"2026-10-20T19:35:00Z","v":21115,"vw":23.222863},{"c":23.3,"h":23.34,"l":23.17,"n":100,"o":23.175,"t":"2026-10-20T19:40:00Z","v":24187,"vw":23.289609},{"c":23.2005,"h":23.38,"l":23.2005,"n":75,"o":23.305,"t":"2026-10-20T19:45:00Z","v":15986,"vw":23.292355},{"c":23.34,"h":23.45,"l":23.23,"n":110,"o":23.26,"t":"2026-10-20T19:50:00Z","v":17409,"vw":23.346635},{"c":23.19,"h":23.26,"l":23.1601,"n":154,"o":23.26,"t":"2026-10-20T19:55:00Z","v":17708,"vw":23.205155},{"c":23.25,"h":23.25,"l":23.2,"n":49,"o":23.2,"t":"2026-10-20T20:00:00Z","v":1727,"vw":23.208598},{"c":23.24,"h":23.25,"l":23.24,"n":2,"o":23.25,"t":"2026-10-20T20:05:00Z","v":340,"vw":23.242941},{"c":23.3308,"h":23.3308,"l":23.2401,"n":7,"o":23.2401,"t":"2026-10-20T20:10:00Z","v":407,"vw":23.262662},{"c":23.35,"h":23.35,"l":23.3271,"n":5,"o":23.3271,"t":"2026-10-20T20:15:00Z","v":598,"vw":23.341295},{"c":23.29,"h":23.29,"l":23.29,"n":4,"o":23.29,"t":"2026-10-20T20:25:00Z","v":500,"vw":23.29},{"c":23.559,"h":23.559,"l":23.3,"n":80,"o":23.3,"t":"2026-10-20T20:30:00Z","v":25125,"vw":23.446322},{"c":23.48,"h":23.5695,"l":23.48,"n":13,"o":23.5695,"t":"2026-10-20T20:35:00Z","v":2434,"vw":23.502123},{"c":23.51,"h":23.532,"l":23.51,"n":4,"o":23.52,"t":"2026-10-20T20:40:00Z","v":2346,"vw":23.517957},{"c":23.69,"h":23.7,"l":23.49,"n":26,"o":23.5,"t":"2026-10-20T20:45:00Z","v":4562,"vw":23.606162},{"c":24,"h":24,"l":23.72,"n":58,"o":23.72,"t":"2026-10-20T20:50:00Z","v":13132,"vw":23.904463},{"c":24.3,"h":24.32,"l":23.99,"n":69,"o":24.07,"t":"2026-10-20T20:55:00Z","v":10296,"vw":24.158958},{"c":24.5998,"h":24.67,"l":24.21,"n":226,"o":24.27,"t":"2026-10-20T21:00:00Z","v":44775,"vw":24.568661},{"c":24.599,"h":24.7,"l":24.5155,"n":75,"o":24.584,"t":"2026-10-20T21:05:00Z","v":9273,"vw":24.627615},{"c":24.4119,"h":24.5845,"l":24.4119,"n":19,"o":24.5725,"t":"2026-10-20T21:10:00Z","v":7217,"vw":24.551484},{"c":24.51,"h":24.6,"l":24.37,"n":36,"o":24.6,"t":"2026-10-20T21:15:00Z","v":4682,"vw":24.543976},{"c":24.37,"h":24.53,"l":24.27,"n":23,"o":24.52,"t":"2026-10-20T21:20:00Z","v":2930,"vw":24.419144},{"c":24.35,"h":24.36,"l":24.34,"n":15,"o":24.36,"t":"2026-10-20T21:25:00Z","v":902,"vw":24.355714},{"c":24.49,"h":24.49,"l":24.31,"n":19,"o":24.31,"t":"2026-10-20T21:30:00Z","v":2731,"vw":24.454956},{"c":24.55,"h":24.65,"l":24.45,"n":40,"o":24.45,"t":"2026-10-20T21:35:00Z","v":5323,"vw":24.560706},{"c":24.41,"h":24.4533,"l":24.41,"n":4,"o":24.4533,"t":"2026-10-20T21:40:00Z","v":800,"vw":24.424575},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-20T21:45:00Z","v":130,"vw":24.49},{"c":24.55,"h":24.58,"l":24.55,"n":9,"o":24.58,"t":"2026-10-20T21:50:00Z","v":426,"vw":24.565},{"c":24.631,"h":24.8,"l":24.52,"n":60,"o":24.52,"t":"2026-10-20T21:55:00Z","v":4018,"vw":24.612333},{"c":25.12,"h":25.219,"l":24.758,"n":97,"o":24.8,"t":"2026-10-20T22:00:00Z","v":11280,"vw":24.949199},{"c":25.3611,"h":25.44,"l":25.1841,"n":60,"o":25.22,"t":"2026-10-20T22:05:00Z","v":10250,"vw":25.257132},{"c":25.59,"h":25.6,"l":25.36,"n":96,"o":25.49,"t":"2026-10-20T22:10:00Z","v":18332,"vw":25.465128},{"c":25.7,"h":25.7,"l":25.55,"n":70,"o":25.6,"t":"2026-10-20T22:15:00Z","v":5166,"vw":25.644062},{"c":25.599,"h":25.75,"l":25.43,"n":112,"o":25.62,"t":"2026-10-20T22:20:00Z","v":14379,"vw":25.580697},{"c":25.4505,"h":25.52,"l":25.45,"n":48,"o":25.5,"t":"2026-10-20T22:25:00Z","v":3320,"vw":25.474991},{"c":25.7,"h":25.86,"l":25.5,"n":90,"o":25.5,"t":"2026-10-20T22:30:00Z","v":8696,"vw":25.744433},{"c":25.8,"h":25.88,"l":25.6,"n":42,"o":25.7,"t":"2026-10-20T22:35:00Z","v":3547,"vw":25.795919},{"c":25.789,"h":25.82,"l":25.57,"n":16,"o":25.82,"t":"2026-10-20T22:40:00Z","v":1304,"vw":25.719078},{"c":25.75,"h":25.75,"l":25.62,"n":20,"o":25.62,"t":"2026-10-20T22:45:00Z","v":2110,"vw":25.688104},{"c":25.7009,"h":25.79,"l":25.7009,"n":18,"o":25.77,"t":"2026-10-20T22:50:00Z","v":907,"vw":25.755133},{"c":25.82,"h":25.82,"l":25.73,"n":41,"o":25.73,"t":"2026-10-20T22:55:00Z","v":4068,"vw":25.78282},{"c":25.6439,"h":25.7982,"l":25.6439,"n":16,"o":25.7982,"t":"2026-10-20T23:00:00Z","v":1696,"vw":25.704621},{"c":25.5,"h":25.54,"l":25.5,"n":39,"o":25.54,"t":"2026-10-20T23:05:00Z","v":4410,"vw":25.512663},{"c":25.43,"h":25.5,"l":25.4,"n":27,"o":25.5,"t":"2026-10-20T23:10:00Z","v":4942,"vw":25.430593},{"c":25.35,"h":25.5,"l":25.35,"n":19,"o":25.48,"t":"2026-10-20T23:15:00Z","v":3948,"vw":25.417672},{"c":25.29,"h":25.29,"l":25.29,"n":10,"o":25.29,"t":"2026-10-20T23:20:00Z","v":401,"vw":25.29},{"c":25.36,"h":25.37,"l":25.28,"n":37,"o":25.36,"t":"2026-10-20T23:25:00Z","v":3751,"vw":25.325757},{"c":25.3556,"h":25.3556,"l":25.3,"n":12,"o":25.3,"t":"2026-10-20T23:30:00Z","v":11494,"vw":25.352399},{"c":25.4994,"h":25.5,"l":25.47,"n":30,"o":25.47,"t":"2026-10-20T23:40:00Z","v":1160,"vw":25.4961},{"c":25.59,"h":25.59,"l":25.41,"n":50,"o":25.5,"t":"2026-10-20T23:45:00Z","v":8818,"vw":25.550873},{"c":25.6,"h":25.65,"l":25.56,"n":17,"o":25.58,"t":"2026-10-20T23:50:00Z","v":926,"vw":25.607342},{"c":25.6293,"h":25.65,"l":25.6197,"n":32,"o":25.62,"t":"2026-10-20T23:55:00Z","v":8675,"vw":25.622873},{"c":25.34,"h":25.61,"l":25.01,"n":197,"o":25.01,"t":"2026-10-21T08:00:00Z","v":21109,"vw":25.393421},{"c":25.12,"h":25.21,"l":25.12,"n":19,"o":25.21,"t":"2026-10-21T08:05:00Z","v":1832,"vw":25.156836},{"c":25.24,"h":25.48,"l":25,"n":27,"o":25.1,"t":"2026-10-21T08:10:00Z","v":4128,"vw":25.163308},{"c":25.065,"h":25.07,"l":25.06,"n":10,"o":25.07,"t":"2026-10-21T08:15:00Z","v":1263,"vw":25.062311},{"c":25.28,"h":25.32,"l":25.28,"n":8,"o":25.32,"t":"2026-10-21T08:20:00Z","v":448,"vw":25.3},{"c":25.2151,"h":25.2151,"l":25.1,"n":5,"o":25.1,"t":"2026-10-21T08:30:00Z","v":838,"vw":25.122491},{"c":25.0397,"h":25.075,"l":25.01,"n":23,"o":25.07,"t":"2026-10-21T08:35:00Z","v":4704,"vw":25.067794},{"c":24.94,"h":25.07,"l":24.92,"n":37,"o":25,"t":"2026-10-21T08:40:00Z","v":7915,"vw":24.959592},{"c":24.9,"h":24.969,"l":24.9,"n":5,"o":24.969,"t":"2026-10-21T08:45:00Z","v":1072,"vw":24.908562},{"c":24.8,"h":24.9,"l":24.76,"n":11,"o":24.9,"t":"2026-10-21T08:50:00Z","v":1778,"vw":24.800012},{"c":24.79,"h":24.835,"l":24.76,"n":28,"o":24.76,"t":"2026-10-21T08:55:00Z","v":2909,"vw":24.796617},{"c":24.7421,"h":24.7421,"l":24.73,"n":4,"o":24.74,"t":"2026-10-21T09:00:00Z","v":683,"vw":24.738795},{"c":24.7628,"h":24.7628,"l":24.7628,"n":2,"o":24.7628,"t":"2026-10-21T09:05:00Z","v":160,"vw":24.7628},{"c":24.9,"h":24.99,"l":24.9,"n":7,"o":24.99,"t":"2026-10-21T09:15:00Z","v":1621,"vw":24.971678},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-21T09:20:00Z","v":100,"vw":24.95},{"c":24.96,"h":24.96,"l":24.96,"n":3,"o":24.96,"t":"2026-10-21T09:25:00Z","v":237,"vw":24.96},{"c":25.05,"h":25.05,"l":25,"n":2,"o":25,"t":"2026-10-21T09:40:00Z","v":2235,"vw":25.005257},{"c":24.97,"h":25.0799,"l":24.97,"n":48,"o":25,"t":"2026-10-21T09:45:00Z","v":16085,"vw":24.999461},{"c":24.9882,"h":24.9882,"l":24.9882,"n":2,"o":24.9882,"t":"2026-10-21T09:50:00Z","v":118,"vw":24.9882},{"c":24.7,"h":24.89,"l":24.7,"n":189,"o":24.89,"t":"2026-10-21T10:00:00Z","v":34386,"vw":24.769789},{"c":24.6,"h":24.66,"l":24.57,"n":12,"o":24.66,"t":"2026-10-21T10:05:00Z","v":763,"vw":24.611667},{"c":24.52,"h":24.53,"l":24.51,"n":7,"o":24.53,"t":"2026-10-21T10:10:00Z","v":731,"vw":24.519035},{"c":24.52,"h":24.52,"l":24.5,"n":19,"o":24.51,"t":"2026-10-21T10:15:00Z","v":1700,"vw":24.511579},{"c":24.64,"h":24.64,"l":24.62,"n":4,"o":24.62,"t":"2026-10-21T10:20:00Z","v":513,"vw":24.63},{"c":24.66,"h":24.66,"l":24.66,"n":9,"o":24.66,"t":"2026-10-21T10:25:00Z","v":481,"vw":24.66},{"c":24.79,"h":24.79,"l":24.7,"n":13,"o":24.71,"t":"2026-10-21T10:30:00Z","v":2277,"vw":24.718534},{"c":24.85,"h":24.88,"l":24.85,"n":3,"o":24.88,"t":"2026-10-21T10:45:00Z","v":664,"vw":24.870115},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-21T10:50:00Z","v":1044,"vw":24.9},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-21T10:55:00Z","v":1044,"vw":24.92},{"c":25.31,"h":25.31,"l":24.96,"n":39,"o":24.96,"t":"2026-10-21T11:00:00Z","v":6057,"vw":25.158383},{"c":25.33,"h":25.379,"l":25.28,"n":67,"o":25.379,"t":"2026-10-21T11:05:00Z","v":23350,"vw":25.3526},{"c":25.26,"h":25.33,"l":25.26,"n":16,"o":25.33,"t":"2026-10-21T11:10:00Z","v":5110,"vw":25.272428},{"c":25.21,"h":25.23,"l":25,"n":216,"o":25.22,"t":"2026-10-21T11:15:00Z","v":39446,"vw":25.122192},{"c":25.2742,"h":25.2742,"l":25.14,"n":27,"o":25.14,"t":"2026-10-21T11:20:00Z","v":5183,"vw":25.219632},{"c":25.3485,"h":25.3485,"l":25.33,"n":7,"o":25.33,"t":"2026-10-21T11:25:00Z","v":366,"vw":25.3374},{"c":25.65,"h":25.65,"l":25.35,"n":95,"o":25.35,"t":"2026-10-21T11:30:00Z","v":21768,"vw":25.582355},{"c":25.5,"h":25.65,"l":25.49,"n":87,"o":25.59,"t":"2026-10-21T11:35:00Z","v":25215,"vw":25.556241},{"c":25.53,"h":25.5699,"l":25.46,"n":24,"o":25.471,"t":"2026-10-21T11:40:00Z","v":8293,"vw":25.467969},{"c":25.56,"h":25.56,"l":25.52,"n":13,"o":25.53,"t":"2026-10-21T11:45:00Z","v":724,"vw":25.545},{"c":25.67,"h":25.67,"l":25.52,"n":30,"o":25.5271,"t":"2026-10-21T11:50:00Z","v":7528,"vw":25.573269},{"c":25.6388,"h":25.6692,"l":25.56,"n":67,"o":25.65,"t":"2026-10-21T11:55:00Z","v":17415,"vw":25.638007},{"c":25.5,"h":25.54,"l":25.5,"n":49,"o":25.54,"t":"2026-10-21T12:00:00Z","v":2599,"vw":25.531876},{"c":25.63,"h":25.63,"l":25.5,"n":45,"o":25.5,"t":"2026-10-21T12:05:00Z","v":4742,"vw":25.536336},{"c":25.74,"h":25.8237,"l":25.64,"n":68,"o":25.66,"t":"2026-10-21T12:10:00Z","v":10348,"vw":25.709125},{"c":25.6987,"h":25.87,"l":25.6987,"n":13,"o":25.8,"t":"2026-10-21T12:15:00Z","v":1460,"vw":25.745883},{"c":26.0361,"h":26.0361,"l":25.76,"n":104,"o":25.76,"t":"2026-10-21T12:20:00Z","v":26733,"vw":25.946131},{"c":25.8,"h":25.92,"l":25.72,"n":28,"o":25.92,"t":"2026-10-21T12:25:00Z","v":3994,"vw":25.842983},{"c":25.84,"h":25.86,"l":25.68,"n":149,"o":25.69,"t":"2026-10-21T12:30:00Z","v":28238,"vw":25.805633},{"c":25.87,"h":25.88,"l":25.84,"n":192,"o":25.84,"t":"2026-10-21T12:35:00Z","v":42188,"vw":25.860762},{"c":25.62,"h":25.8785,"l":25.6,"n":330,"o":25.87,"t":"2026-10-21T12:40:00Z","v":35939,"vw":25.860663},{"c":25.58,"h":25.63,"l":25.54,"n":39,"o":25.62,"t":"2026-10-21T12:45:00Z","v":4125,"vw":25.590512},{"c":25.55,"h":25.58,"l":25.55,"n":30,"o":25.58,"t":"2026-10-21T12:50:00Z","v":3835,"vw":25.574775},{"c":25.6,"h":25.71,"l":25.55,"n":19,"o":25.56,"t":"2026-10-21T12:55:00Z","v":1044,"vw":25.613158},{"c":25.72,"h":25.8249,"l":25.5573,"n":13,"o":25.7,"t":"2026-10-21T13:00:00Z","v":4784,"vw":25.69671},{"c":25.67,"h":25.8,"l":25.67,"n":13,"o":25.8,"t":"2026-10-21T13:05:00Z","v":1277,"vw":25.733913},{"c":25.65,"h":25.65,"l":25.58,"n":41,"o":25.58,"t":"2026-10-21T13:10:00Z","v":6750,"vw":25.602207},{"c":25.86,"h":25.86,"l":25.67,"n":28,"o":25.67,"t":"2026-10-21T13:15:00Z","v":3729,"vw":25.8},{"c":25.87,"h":25.89,"l":25.83,"n":55,"o":25.88,"t":"2026-10-21T13:20:00Z","v":9225,"vw":25.867323},{"c":25.64,"h":26,"l":25.511,"n":150,"o":25.91,"t":"2026-10-21T13:25:00Z","v":21826,"vw":25.912011},{"c":25.47,"h":26.37,"l":25.19,"n":895,"o":25.52,"t":"2026-10-21T13:30:00Z","v":153335,"vw":25.796146},{"c":24.59,"h":25.63,"l":24.16,"n":980,"o":25.5,"t":"2026-10-21T13:35:00Z","v":222587,"vw":24.828609},{"c":23.79,"h":24.56,"l":23.47,"n":1005,"o":24.52,"t":"2026-10-21T13:40:00Z","v":126756,"vw":23.89956},{"c":24.6,"h":24.7,"l":23.58,"n":742,"o":23.75,"t":"2026-10-21T13:45:00Z","v":134033,"vw":24.347749},{"c":24.32,"h":24.6,"l":24.102,"n":247,"o":24.579,"t":"2026-10-21T13:50:00Z","v":44254,"vw":24.331615},{"c":24.6,"h":24.6894,"l":24.28,"n":317,"o":24.3,"t":"2026-10-21T13:55:00Z","v":72516,"vw":24.586863},{"c":25.01,"h":25.15,"l":24.57,"n":330,"o":24.61,"t":"2026-10-21T14:00:00Z","v":88322,"vw":24.955623},{"c":24.8512,"h":25.1,"l":24.6689,"n":182,"o":25,"t":"2026-10-21T14:05:00Z","v":34535,"vw":24.903228},{"c":24.531,"h":24.82,"l":24.531,"n":166,"o":24.81,"t":"2026-10-21T14:10:00Z","v":35450,"vw":24.712637},{"c":24.66,"h":24.7225,"l":24.36,"n":230,"o":24.55,"t":"2026-10-21T14:15:00Z","v":24996,"vw":24.547152},{"c":24.88,"h":24.9582,"l":24.62,"n":130,"o":24.71,"t":"2026-10-21T14:20:00Z","v":18432,"vw":24.789803},{"c":24.855,"h":24.95,"l":24.74,"n":70,"o":24.82,"t":"2026-10-21T14:25:00Z","v":12154,"vw":24.849401},{"c":25.0199,"h":25.15,"l":24.84,"n":161,"o":24.84,"t":"2026-10-21T14:30:00Z","v":23139,"vw":25.008357},{"c":24.8782,"h":25.08,"l":24.74,"n":105,"o":25.07,"t":"2026-10-21T14:35:00Z","v":33491,"vw":24.886094},{"c":24.84,"h":24.9,"l":24.7601,"n":71,"o":24.8,"t":"2026-10-21T14:40:00Z","v":7235,"vw":24.833683},{"c":25.06,"h":25.14,"l":24.8,"n":123,"o":24.8,"t":"2026-10-21T14:45:00Z","v":19111,"vw":25.045905},{"c":24.85,"h":25.085,"l":24.8001,"n":72,"o":25.085,"t":"2026-10-21T14:50:00Z","v":13423,"vw":24.983276},{"c":24.99,"h":25.025,"l":24.9,"n":109,"o":24.9,"t":"2026-10-21T14:55:00Z","v":19078,"vw":24.942589},{"c":24.9,"h":25.03,"l":24.8123,"n":70,"o":24.97,"t":"2026-10-21T15:00:00Z","v":9474,"vw":24.923544},{"c":24.9405,"h":25,"l":24.81,"n":466,"o":24.9224,"t":"2026-10-21T15:05:00Z","v":114736,"vw":24.883641},{"c":24.9801,"h":25.13,"l":24.88,"n":179,"o":25.05,"t":"2026-10-21T15:10:00Z","v":81282,"vw":24.973219},{"c":24.81,"h":25.1,"l":24.81,"n":54,"o":25.02,"t":"2026-10-21T15:15:00Z","v":5059,"vw":24.973958},{"c":24.78,"h":24.8,"l":24.72,"n":78,"o":24.8,"t":"2026-10-21T15:20:00Z","v":16438,"vw":24.749396},{"c":24.59,"h":24.88,"l":24.561,"n":78,"o":24.75,"t":"2026-10-21T15:25:00Z","v":11441,"vw":24.690077},{"c":24.4,"h":24.5899,"l":24.37,"n":106,"o":24.58,"t":"2026-10-21T15:30:00Z","v":16515,"vw":24.487302},{"c":24.8,"h":24.8,"l":24.38,"n":140,"o":24.395,"t":"2026-10-21T15:35:00Z","v":30467,"vw":24.660813},{"c":24.95,"h":24.95,"l":24.735,"n":90,"o":24.8,"t":"2026-10-21T15:40:00Z","v":14986,"vw":24.831847},{"c":25.03,"h":25.14,"l":24.9201,"n":180,"o":24.9201,"t":"2026-10-21T15:45:00Z","v":34978,"vw":25.054156},{"c":24.96,"h":25.07,"l":24.91,"n":56,"o":25.04,"t":"2026-10-21T15:50:00Z","v":6192,"vw":24.98623},{"c":24.88,"h":25,"l":24.88,"n":69,"o":24.96,"t":"2026-10-21T15:55:00Z","v":11786,"vw":24.913296},{"c":24.86,"h":24.9099,"l":24.8161,"n":50,"o":24.88,"t":"2026-10-21T16:00:00Z","v":5830,"vw":24.857026},{"c":24.89,"h":24.9,"l":24.7101,"n":92,"o":24.88,"t":"2026-10-21T16:05:00Z","v":10741,"vw":24.779943},{"c":24.97,"h":24.97,"l":24.8101,"n":81,"o":24.9174,"t":"2026-10-21T16:10:00Z","v":13494,"vw":24.885752},{"c":24.97,"h":25.055,"l":24.945,"n":60,"o":24.945,"t":"2026-10-21T16:15:00Z","v":5608,"vw":24.991928},{"c":24.95,"h":25.0267,"l":24.8806,"n":57,"o":24.99,"t":"2026-10-21T16:20:00Z","v":7101,"vw":24.964081},{"c":24.78,"h":24.9599,"l":24.72,"n":72,"o":24.9599,"t":"2026-10-21T16:25:00Z","v":9540,"vw":24.802273},{"c":24.82,"h":24.84,"l":24.8025,"n":25,"o":24.84,"t":"2026-10-21T16:30:00Z","v":1842,"vw":24.825638},{"c":25.21,"h":25.21,"l":24.72,"n":143,"o":24.775,"t":"2026-10-21T16:35:00Z","v":17131,"vw":25.018647},{"c":25.01,"h":25.25,"l":24.906,"n":90,"o":25.21,"t":"2026-10-21T16:40:00Z","v":9095,"vw":25.124025},{"c":24.96,"h":25.04,"l":24.94,"n":73,"o":25.04,"t":"2026-10-21T16:45:00Z","v":6002,"vw":24.993172},{"c":24.99,"h":25.1406,"l":24.98,"n":49,"o":24.98,"t":"2026-10-21T16:50:00Z","v":13550,"vw":25.013775},{"c":24.995,"h":25.09,"l":24.98,"n":35,"o":25.03,"t":"2026-10-21T16:55:00Z","v":6347,"vw":25.032504},{"c":25.0475,"h":25.06,"l":24.94,"n":77,"o":24.96,"t":"2026-10-21T17:00:00Z","v":11380,"vw":24.999048},{"c":25.1,"h":25.1055,"l":25.0445,"n":43,"o":25.08,"t":"2026-10-21T17:05:00Z","v":4243,"vw":25.087138},{"c":25.18,"h":25.2,"l":25.09,"n":58,"o":25.1358,"t":"2026-10-21T17:10:00Z","v":24740,"vw":25.108732},{"c":25.23,"h":25.2796,"l":25.165,"n":59,"o":25.165,"t":"2026-10-21T17:15:00Z","v":10647,"vw":25.240856},{"c":25.115,"h":25.235,"l":25.0701,"n":39,"o":25.22,"t":"2026-10-21T17:20:00Z","v":7837,"vw":25.162399},{"c":25.1299,"h":25.1299,"l":25.095,"n":23,"o":25.12,"t":"2026-10-21T17:25:00Z","v":4585,"vw":25.096734},{"c":24.97,"h":25.1499,"l":24.9401,"n":52,"o":25.1499,"t":"2026-10-21T17:30:00Z","v":2669,"vw":25.01502},{"c":25.055,"h":25.09,"l":25,"n":53,"o":25,"t":"2026-10-21T17:35:00Z","v":6180,"vw":25.044612},{"c":25,"h":25.055,"l":25,"n":28,"o":25.055,"t":"2026-10-21T17:40:00Z","v":5666,"vw":25.028689},{"c":24.97,"h":25.02,"l":24.97,"n":49,"o":25,"t":"2026-10-21T17:45:00Z","v":3408,"vw":24.995664},{"c":24.97,"h":25,"l":24.96,"n":20,"o":24.96,"t":"2026-10-21T17:50:00Z","v":1777,"vw":24.991385},{"c":25.01,"h":25.01,"l":24.96,"n":35,"o":24.96,"t":"2026-10-21T17:55:00Z","v":21610,"vw":25.000172},{"c":24.92,"h":25.01,"l":24.9,"n":27,"o":25.01,"t":"2026-10-21T18:00:00Z","v":2772,"vw":24.933087},{"c":24.86,"h":24.95,"l":24.86,"n":22,"o":24.94,"t":"2026-10-21T18:05:00Z","v":3294,"vw":24.922703},{"c":24.88,"h":24.89,"l":24.83,"n":27,"o":24.85,"t":"2026-10-21T18:10:00Z","v":4456,"vw":24.864554},{"c":24.94,"h":24.9631,"l":24.91,"n":13,"o":24.91,"t":"2026-10-21T18:15:00Z","v":1147,"vw":24.933502},{"c":24.9106,"h":24.93,"l":24.89,"n":17,"o":24.92,"t":"2026-10-21T18:20:00Z","v":2758,"vw":24.915513},{"c":24.8937,"h":24.91,"l":24.88,"n":32,"o":24.89,"t":"2026-10-21T18:25:00Z","v":2307,"vw":24.893278},{"c":24.8799,"h":24.9,"l":24.8329,"n":36,"o":24.88,"t":"2026-10-21T18:30:00Z","v":3446,"vw":24.861048},{"c":24.918,"h":24.9254,"l":24.86,"n":40,"o":24.875,"t":"2026-10-21T18:35:00Z","v":2062,"vw":24.893422},{"c":24.87,"h":24.97,"l":24.87,"n":17,"o":24.8945,"t":"2026-10-21T18:40:00Z","v":5091,"vw":24.900457},{"c":24.72,"h":24.88,"l":24.72,"n":41,"o":24.86,"t":"2026-10-21T18:45:00Z","v":14317,"vw":24.840223},{"c":24.822,"h":24.86,"l":24.6804,"n":55,"o":24.71,"t":"2026-10-21T18:50:00Z","v":13992,"vw":24.745682},{"c":24.68,"h":24.89,"l":24.68,"n":55,"o":24.89,"t":"2026-10-21T18:55:00Z","v":6740,"vw":24.732878},{"c":24.77,"h":24.78,"l":24.66,"n":80,"o":24.68,"t":"2026-10-21T19:00:00Z","v":17301,"vw":24.738159},{"c":24.79,"h":24.87,"l":24.7201,"n":47,"o":24.805,"t":"2026-10-21T19:05:00Z","v":7123,"vw":24.798347},{"c":24.815,"h":24.83,"l":24.7,"n":31,"o":24.7,"t":"2026-10-21T19:10:00Z","v":2864,"vw":24.753834},{"c":24.97,"h":25.01,"l":24.85,"n":66,"o":24.85,"t":"2026-10-21T19:15:00Z","v":60268,"vw":24.995181},{"c":24.89,"h":25,"l":24.88,"n":227,"o":24.95,"t":"2026-10-21T19:20:00Z","v":50240,"vw":24.979002},{"c":25.07,"h":25.07,"l":24.98,"n":57,"o":24.98,"t":"2026-10-21T19:25:00Z","v":7880,"vw":25.032753},{"c":25.085,"h":25.1,"l":25.02,"n":27,"o":25.088,"t":"2026-10-21T19:30:00Z","v":5012,"vw":25.064337},{"c":25.03,"h":25.13,"l":25.0083,"n":61,"o":25.09,"t":"2026-10-21T19:35:00Z","v":11314,"vw":25.05138},{"c":25.17,"h":25.175,"l":25.01,"n":77,"o":25.01,"t":"2026-10-21T19:40:00Z","v":11059,"vw":25.103099},{"c":25.1018,"h":25.25,"l":25.0501,"n":50,"o":25.2,"t":"2026-10-21T19:45:00Z","v":4773,"vw":25.173371},{"c":24.99,"h":25.075,"l":24.99,"n":84,"o":25.075,"t":"2026-10-21T19:50:00Z","v":7224,"vw":25.023467},{"c":24.83,"h":24.91,"l":24.79,"n":89,"o":24.9,"t":"2026-10-21T19:55:00Z","v":9492,"vw":24.852159},{"c":24.83,"h":24.83,"l":24.78,"n":17,"o":24.78,"t":"2026-10-21T20:00:00Z","v":1751,"vw":24.799897},{"c":24.6,"h":24.83,"l":24.5,"n":443,"o":24.83,"t":"2026-10-21T20:05:00Z","v":95692,"vw":24.712014},{"c":24.4834,"h":24.63,"l":24.4705,"n":14,"o":24.5,"t":"2026-10-21T20:10:00Z","v":9134,"vw":24.51092},{"c":24.45,"h":24.55,"l":24.45,"n":11,"o":24.47,"t":"2026-10-21T20:15:00Z","v":5862,"vw":24.455},{"c":24.71,"h":24.77,"l":24.56,"n":11,"o":24.6728,"t":"2026-10-21T20:20:00Z","v":1518,"vw":24.675914},{"c":24.7,"h":24.76,"l":24.7,"n":3,"o":24.76,"t":"2026-10-21T20:25:00Z","v":1200,"vw":24.746667},{"c":24.7672,"h":24.7672,"l":24.75,"n":2,"o":24.75,"t":"2026-10-21T20:30:00Z","v":625,"vw":24.756192},{"c":24.76,"h":24.76,"l":24.7,"n":2,"o":24.7,"t":"2026-10-21T20:35:00Z","v":200,"vw":24.73},{"c":25,"h":25,"l":24.79,"n":23,"o":24.79,"t":"2026-10-21T20:40:00Z","v":3398,"vw":24.839954},{"c":25.05,"h":25.1,"l":24.9594,"n":7,"o":25.1,"t":"2026-10-21T20:45:00Z","v":503,"vw":25.04588},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T20:50:00Z","v":100,"vw":25},{"c":25.04,"h":25.05,"l":25.04,"n":11,"o":25.05,"t":"2026-10-21T21:00:00Z","v":5309,"vw":25.049809},{"c":24.92,"h":24.92,"l":24.92,"n":5,"o":24.92,"t":"2026-10-21T21:05:00Z","v":400,"vw":24.92},{"c":25,"h":25,"l":24.93,"n":8,"o":24.93,"t":"2026-10-21T21:10:00Z","v":515,"vw":24.976667},{"c":25.21,"h":25.21,"l":24.99,"n":38,"o":24.99,"t":"2026-10-21T21:15:00Z","v":6451,"vw":25.168621},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T21:25:00Z","v":100,"vw":25},{"c":25.09,"h":25.11,"l":25.09,"n":4,"o":25.11,"t":"2026-10-21T21:30:00Z","v":740,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-21T21:35:00Z","v":430,"vw":25.1},{"c":25.07,"h":25.1,"l":25.07,"n":3,"o":25.1,"t":"2026-10-21T21:40:00Z","v":302,"vw":25.089834},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-21T21:45:00Z","v":333,"vw":25.05},{"c":24.97,"h":25,"l":24.96,"n":8,"o":25,"t":"2026-10-21T21:50:00Z","v":880,"vw":24.979697},{"c":24.83,"h":24.9,"l":24.8007,"n":9,"o":24.9,"t":"2026-10-21T21:55:00Z","v":2062,"vw":24.823965},{"c":24.72,"h":24.8,"l":24.72,"n":29,"o":24.8,"t":"2026-10-21T22:00:00Z","v":2005,"vw":24.725362},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-21T22:05:00Z","v":101,"vw":24.6},{"c":24.45,"h":24.58,"l":24.45,"n":29,"o":24.58,"t":"2026-10-21T22:10:00Z","v":1723,"vw":24.513866},{"c":24.28,"h":24.41,"l":24.16,"n":93,"o":24.41,"t":"2026-10-21T22:15:00Z","v":14260,"vw":24.285944},{"c":24.18,"h":24.28,"l":24.1683,"n":15,"o":24.1683,"t":"2026-10-21T22:20:00Z","v":1693,"vw":24.219815},{"c":24.07,"h":24.1989,"l":24.0431,"n":28,"o":24.1989,"t":"2026-10-21T22:25:00Z","v":3824,"vw":24.11243},{"c":24.2,"h":24.2,"l":24.1,"n":15,"o":24.1,"t":"2026-10-21T22:30:00Z","v":2665,"vw":24.191738},{"c":24.1801,"h":24.23,"l":24.1773,"n":22,"o":24.23,"t":"2026-10-21T22:35:00Z","v":3450,"vw":24.19394},{"c":24.1414,"h":24.15,"l":24.1414,"n":8,"o":24.15,"t":"2026-10-21T22:40:00Z","v":486,"vw":24.147133},{"c":24.1814,"h":24.1814,"l":24.06,"n":16,"o":24.14,"t":"2026-10-21T22:45:00Z","v":2179,"vw":24.088715},{"c":24.18,"h":24.2,"l":24.1053,"n":7,"o":24.2,"t":"2026-10-21T22:50:00Z","v":1155,"vw":24.143844},{"c":24.18,"h":24.2,"l":24.18,"n":2,"o":24.2,"t":"2026-10-21T22:55:00Z","v":320,"vw":24.18625},{"c":24.1006,"h":24.14,"l":24.1006,"n":15,"o":24.1124,"t":"2026-10-21T23:05:00Z","v":5238,"vw":24.133693},{"c":24.2,"h":24.28,"l":24.2,"n":3,"o":24.28,"t":"2026-10-21T23:10:00Z","v":639,"vw":24.214426},{"c":24.18,"h":24.18,"l":24.16,"n":6,"o":24.16,"t":"2026-10-21T23:15:00Z","v":521,"vw":24.169065},{"c":23.92,"h":24.13,"l":23.92,"n":132,"o":24.1,"t":"2026-10-21T23:20:00Z","v":9064,"vw":24.014376},{"c":23.9012,"h":23.97,"l":23.9012,"n":27,"o":23.9686,"t":"2026-10-21T23:25:00Z","v":2296,"vw":23.951764},{"c":23.96,"h":23.97,"l":23.89,"n":61,"o":23.9,"t":"2026-10-21T23:30:00Z","v":9157,"vw":23.915801},{"c":23.9,"h":23.9381,"l":23.9,"n":11,"o":23.9381,"t":"2026-10-21T23:35:00Z","v":2808,"vw":23.910401},{"c":23.97,"h":23.97,"l":23.87,"n":35,"o":23.91,"t":"2026-10-21T23:40:00Z","v":4369,"vw":23.90716},{"c":23.84,"h":23.85,"l":23.8,"n":20,"o":23.8,"t":"2026-10-21T23:45:00Z","v":1458,"vw":23.812463},{"c":23.7127,"h":23.8,"l":23.7127,"n":25,"o":23.8,"t":"2026-10-21T23:50:00Z","v":2842,"vw":23.774484},{"c":23.7404,"h":23.76,"l":23.6509,"n":40,"o":23.7567,"t":"2026-10-21T23:55:00Z","v":3903,"vw":23.697812},{"c":22.2,"h":23.01,"l":22.2,"n":558,"o":22.82,"t":"2026-10-22T08:00:00Z","v":74589,"vw":22.696868},{"c":22.14,"h":22.18,"l":22.05,"n":46,"o":22.13,"t":"2026-10-22T08:05:00Z","v":3434,"vw":22.140533},{"c":22.24,"h":22.24,"l":22,"n":115,"o":22.04,"t":"2026-10-22T08:10:00Z","v":11894,"vw":22.024236},{"c":22.29,"h":22.3,"l":22.12,"n":22,"o":22.26,"t":"2026-10-22T08:15:00Z","v":1278,"vw":22.2675},{"c":22.2,"h":22.44,"l":22.2,"n":26,"o":22.44,"t":"2026-10-22T08:20:00Z","v":4502,"vw":22.290993},{"c":22.38,"h":22.38,"l":22.17,"n":6,"o":22.17,"t":"2026-10-22T08:25:00Z","v":884,"vw":22.313333},{"c":22.26,"h":22.35,"l":22.26,"n":7,"o":22.35,"t":"2026-10-22T08:30:00Z","v":1345,"vw":22.303543},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-22T08:35:00Z","v":110,"vw":22.26},{"c":22.5,"h":22.5,"l":22.28,"n":22,"o":22.28,"t":"2026-10-22T08:40:00Z","v":4383,"vw":22.472854},{"c":22.45,"h":22.54,"l":22.45,"n":33,"o":22.46,"t":"2026-10-22T08:45:00Z","v":3511,"vw":22.487716},{"c":22.28,"h":22.48,"l":22.28,"n":18,"o":22.48,"t":"2026-10-22T08:50:00Z","v":4928,"vw":22.404468},{"c":22.2,"h":22.21,"l":22.2,"n":8,"o":22.21,"t":"2026-10-22T08:55:00Z","v":652,"vw":22.202659},{"c":22.12,"h":22.22,"l":22.12,"n":8,"o":22.22,"t":"2026-10-22T09:00:00Z","v":706,"vw":22.17},{"c":22.23,"h":22.23,"l":22.22,"n":11,"o":22.22,"t":"2026-10-22T09:10:00Z","v":1647,"vw":22.222521},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-22T09:15:00Z","v":300,"vw":22.3},{"c":22.17,"h":22.29,"l":22.17,"n":11,"o":22.29,"t":"2026-10-22T09:20:00Z","v":1167,"vw":22.213295},{"c":22.17,"h":22.18,"l":22.1,"n":19,"o":22.18,"t":"2026-10-22T09:25:00Z","v":1549,"vw":22.133303},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-22T09:30:00Z","v":100,"vw":22.22},{"c":22.21,"h":22.21,"l":22.21,"n":4,"o":22.21,"t":"2026-10-22T09:35:00Z","v":363,"vw":22.21},{"c":22.15,"h":22.2,"l":22.1,"n":34,"o":22.2,"t":"2026-10-22T09:40:00Z","v":3247,"vw":22.131161},{"c":22.2697,"h":22.2697,"l":22.23,"n":2,"o":22.23,"t":"2026-10-22T09:45:00Z","v":200,"vw":22.24985},{"c":22.2,"h":22.2,"l":22.16,"n":5,"o":22.16,"t":"2026-10-22T09:50:00Z","v":3225,"vw":22.1625},{"c":22.03,"h":22.09,"l":22.03,"n":11,"o":22.09,"t":"2026-10-22T09:55:00Z","v":1280,"vw":22.073716},{"c":22.02,"h":22.03,"l":22,"n":26,"o":22.03,"t":"2026-10-22T10:00:00Z","v":7282,"vw":22.007975},{"c":22.13,"h":22.16,"l":22.04,"n":5,"o":22.04,"t":"2026-10-22T10:05:00Z","v":1292,"vw":22.104048},{"c":22.1,"h":22.17,"l":22.1,"n":7,"o":22.17,"t":"2026-10-22T10:10:00Z","v":570,"vw":22.132558},{"c":21.94,"h":22.04,"l":21.93,"n":34,"o":22.04,"t":"2026-10-22T10:15:00Z","v":3140,"vw":21.990813},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-22T10:20:00Z","v":183,"vw":22.08},{"c":22.18,"h":22.18,"l":22.16,"n":3,"o":22.16,"t":"2026-10-22T10:25:00Z","v":203,"vw":22.17},{"c":22.39,"h":22.4,"l":22.3,"n":10,"o":22.3,"t":"2026-10-22T10:30:00Z","v":1782,"vw":22.336875},{"c":22.28,"h":22.4,"l":22.24,"n":21,"o":22.3899,"t":"2026-10-22T10:35:00Z","v":2146,"vw":22.314279},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-22T10:40:00Z","v":110,"vw":22.26},{"c":22.21,"h":22.28,"l":22.2,"n":18,"o":22.28,"t":"2026-10-22T10:45:00Z","v":2028,"vw":22.230872},{"c":22.2,"h":22.28,"l":22.14,"n":6,"o":22.28,"t":"2026-10-22T10:50:00Z","v":2285,"vw":22.203548},{"c":22.175,"h":22.267,"l":22.0103,"n":133,"o":22.2,"t":"2026-10-22T11:00:00Z","v":9705,"vw":22.11674},{"c":22.12,"h":22.12,"l":22.1,"n":19,"o":22.1,"t":"2026-10-22T11:05:00Z","v":2269,"vw":22.101558},{"c":22.05,"h":22.1,"l":22.05,"n":13,"o":22.1,"t":"2026-10-22T11:10:00Z","v":915,"vw":22.086667},{"c":22.19,"h":22.19,"l":21.96,"n":59,"o":22,"t":"2026-10-22T11:15:00Z","v":5599,"vw":22.062573},{"c":21.96,"h":22.18,"l":21.96,"n":18,"o":22.18,"t":"2026-10-22T11:20:00Z","v":1306,"vw":22.077473},{"c":21.95,"h":22.1,"l":21.95,"n":11,"o":22,"t":"2026-10-22T11:25:00Z","v":1639,"vw":22.009032},{"c":22.2,"h":22.2,"l":21.94,"n":13,"o":21.95,"t":"2026-10-22T11:30:00Z","v":678,"vw":22.042804},{"c":22.26,"h":22.2684,"l":22.19,"n":27,"o":22.2,"t":"2026-10-22T11:35:00Z","v":4921,"vw":22.204075},{"c":22.2,"h":22.27,"l":22.2,"n":24,"o":22.27,"t":"2026-10-22T11:40:00Z","v":2493,"vw":22.214204},{"c":22.14,"h":22.26,"l":22.14,"n":10,"o":22.2,"t":"2026-10-22T11:45:00Z","v":977,"vw":22.215933},{"c":22.16,"h":22.21,"l":22.16,"n":14,"o":22.18,"t":"2026-10-22T11:50:00Z","v":1158,"vw":22.19045},{"c":22.12,"h":22.17,"l":22.12,"n":19,"o":22.17,"t":"2026-10-22T11:55:00Z","v":3218,"vw":22.148264},{"c":22.15,"h":22.2261,"l":22.15,"n":20,"o":22.2,"t":"2026-10-22T12:00:00Z","v":1338,"vw":22.166342},{"c":22.1196,"h":22.21,"l":22.1,"n":37,"o":22.2,"t":"2026-10-22T12:05:00Z","v":5155,"vw":22.166731},{"c":22.08,"h":22.13,"l":22.08,"n":19,"o":22.12,"t":"2026-10-22T12:10:00Z","v":2564,"vw":22.113044},{"c":22.24,"h":22.24,"l":22.1,"n":12,"o":22.24,"t":"2026-10-22T12:20:00Z","v":1423,"vw":22.200714},{"c":22.23,"h":22.23,"l":22.1,"n":20,"o":22.2099,"t":"2026-10-22T12:25:00Z","v":1478,"vw":22.2121},{"c":22.2,"h":22.3,"l":22.2,"n":27,"o":22.22,"t":"2026-10-22T12:30:00Z","v":4690,"vw":22.258412},{"c":22.12,"h":22.2771,"l":22.12,"n":23,"o":22.2771,"t":"2026-10-22T12:35:00Z","v":5763,"vw":22.208136},{"c":22.22,"h":22.22,"l":22.11,"n":4,"o":22.14,"t":"2026-10-22T12:40:00Z","v":436,"vw":22.176422},{"c":22.1,"h":22.24,"l":22.1,"n":68,"o":22.2,"t":"2026-10-22T12:45:00Z","v":9695,"vw":22.214586},{"c":22,"h":22.15,"l":21.98,"n":84,"o":22.13,"t":"2026-10-22T12:50:00Z","v":14630,"vw":22.02459},{"c":22.03,"h":22.03,"l":21.9,"n":103,"o":21.98,"t":"2026-10-22T12:55:00Z","v":12010,"vw":21.948989},{"c":22.0514,"h":22.07,"l":21.97,"n":25,"o":22,"t":"2026-10-22T13:00:00Z","v":3920,"vw":22.007394},{"c":22.09,"h":22.09,"l":21.96,"n":39,"o":22,"t":"2026-10-22T13:05:00Z","v":4128,"vw":21.973462},{"c":21.91,"h":22.07,"l":21.91,"n":35,"o":22,"t":"2026-10-22T13:10:00Z","v":2306,"vw":21.985956},{"c":21.87,"h":21.98,"l":21.8,"n":168,"o":21.911,"t":"2026-10-22T13:15:00Z","v":16126,"vw":21.880447},{"c":21.88,"h":21.89,"l":21.73,"n":192,"o":21.83,"t":"2026-10-22T13:20:00Z","v":16434,"vw":21.78128},{"c":22,"h":22.01,"l":21.7113,"n":58,"o":21.72,"t":"2026-10-22T13:25:00Z","v":9588,"vw":21.906},{"c":21.435,"h":22.43,"l":21.2,"n":2152,"o":22.02,"t":"2026-10-22T13:30:00Z","v":322178,"vw":21.847495},{"c":21.745,"h":21.8,"l":21.05,"n":810,"o":21.44,"t":"2026-10-22T13:35:00Z","v":161693,"vw":21.351053},{"c":21.71,"h":21.78,"l":21.3301,"n":1286,"o":21.69,"t":"2026-10-22T13:40:00Z","v":306660,"vw":21.538731},{"c":21.55,"h":21.6863,"l":21.14,"n":523,"o":21.685,"t":"2026-10-22T13:45:00Z","v":95764,"vw":21.397813},{"c":21.5612,"h":21.5699,"l":21.06,"n":500,"o":21.5,"t":"2026-10-22T13:50:00Z","v":72845,"vw":21.233755},{"c":21.89,"h":22.19,"l":21.57,"n":416,"o":21.57,"t":"2026-10-22T13:55:00Z","v":77545,"vw":21.884868},{"c":22.24,"h":22.47,"l":21.8868,"n":494,"o":21.915,"t":"2026-10-22T14:00:00Z","v":96393,"vw":22.276711},{"c":21.7599,"h":22.2799,"l":21.56,"n":477,"o":22.2799,"t":"2026-10-22T14:05:00Z","v":76955,"vw":21.777962},{"c":21.26,"h":21.7396,"l":21.21,"n":353,"o":21.7,"t":"2026-10-22T14:10:00Z","v":81306,"vw":21.399973},{"c":21.06,"h":21.27,"l":21,"n":1133,"o":21.2352,"t":"2026-10-22T14:15:00Z","v":173268,"vw":21.119328},{"c":20.42,"h":21.015,"l":20.41,"n":1672,"o":21.01,"t":"2026-10-22T14:20:00Z","v":283798,"vw":20.678569},{"c":20.26,"h":20.44,"l":20.2037,"n":772,"o":20.4,"t":"2026-10-22T14:25:00Z","v":144822,"vw":20.295341},{"c":20.46,"h":20.52,"l":20,"n":787,"o":20.29,"t":"2026-10-22T14:30:00Z","v":150078,"vw":20.275122},{"c":20.4394,"h":20.49,"l":20.3001,"n":337,"o":20.455,"t":"2026-10-22T14:35:00Z","v":53380,"vw":20.411234},{"c":20.5,"h":20.65,"l":20.3977,"n":338,"o":20.43,"t":"2026-10-22T14:40:00Z","v":62189,"vw":20.531727},{"c":20.26,"h":20.56,"l":20.12,"n":425,"o":20.47,"t":"2026-10-22T14:45:00Z","v":94348,"vw":20.276741},{"c":20.18,"h":20.3199,"l":20.02,"n":353,"o":20.279,"t":"2026-10-22T14:50:00Z","v":47976,"vw":20.199773},{"c":20.33,"h":20.4,"l":20.07,"n":227,"o":20.2,"t":"2026-10-22T14:55:00Z","v":47093,"vw":20.16953},{"c":20.1254,"h":20.3788,"l":20.1254,"n":193,"o":20.33,"t":"2026-10-22T15:00:00Z","v":23664,"vw":20.239366},{"c":20.0302,"h":20.2,"l":20.0302,"n":187,"o":20.2,"t":"2026-10-22T15:05:00Z","v":25048,"vw":20.084491},{"c":19.85,"h":20.025,"l":19.8014,"n":776,"o":20.02,"t":"2026-10-22T15:10:00Z","v":118235,"vw":19.94739},{"c":20.0609,"h":20.1389,"l":19.85,"n":284,"o":19.86,"t":"2026-10-22T15:15:00Z","v":56904,"vw":19.992854},{"c":20.09,"h":20.18,"l":20.0087,"n":202,"o":20.1,"t":"2026-10-22T15:20:00Z","v":36254,"vw":20.092619},{"c":19.69,"h":20.07,"l":19.6203,"n":397,"o":20.07,"t":"2026-10-22T15:25:00Z","v":81483,"vw":19.823035},{"c":19.69,"h":19.77,"l":19.6,"n":291,"o":19.69,"t":"2026-10-22T15:30:00Z","v":63462,"vw":19.657284},{"c":19.65,"h":19.89,"l":19.65,"n":224,"o":19.6953,"t":"2026-10-22T15:35:00Z","v":47202,"vw":19.807976},{"c":19.88,"h":19.9995,"l":19.51,"n":263,"o":19.655,"t":"2026-10-22T15:40:00Z","v":62333,"vw":19.797005},{"c":19.76,"h":20,"l":19.66,"n":168,"o":19.9696,"t":"2026-10-22T15:45:00Z","v":22990,"vw":19.912821},{"c":19.82,"h":19.9652,"l":19.8,"n":178,"o":19.81,"t":"2026-10-22T15:50:00Z","v":72973,"vw":19.899472},{"c":19.905,"h":19.9697,"l":19.78,"n":171,"o":19.8,"t":"2026-10-22T15:55:00Z","v":23545,"vw":19.892819},{"c":20.005,"h":20.149,"l":19.91,"n":188,"o":20,"t":"2026-10-22T16:00:00Z","v":32026,"vw":20.01348},{"c":19.95,"h":20.01,"l":19.8801,"n":126,"o":19.93,"t":"2026-10-22T16:05:00Z","v":15128,"vw":19.946213},{"c":20.065,"h":20.129,"l":19.9781,"n":414,"o":19.9781,"t":"2026-10-22T16:10:00Z","v":90061,"vw":20.050778},{"c":20.11,"h":20.13,"l":19.99,"n":130,"o":20.0805,"t":"2026-10-22T16:15:00Z","v":10945,"vw":20.075578},{"c":20.105,"h":20.1999,"l":20.05,"n":146,"o":20.11,"t":"2026-10-22T16:20:00Z","v":19313,"vw":20.097757},{"c":19.98,"h":20.16,"l":19.94,"n":201,"o":20.16,"t":"2026-10-22T16:25:00Z","v":16537,"vw":20.072598},{"c":19.83,"h":19.97,"l":19.83,"n":708,"o":19.97,"t":"2026-10-22T16:30:00Z","v":119864,"vw":19.877991},{"c":20,"h":20.13,"l":19.81,"n":452,"o":19.88,"t":"2026-10-22T16:35:00Z","v":64289,"vw":19.938398},{"c":19.88,"h":20.0696,"l":19.88,"n":468,"o":20.025,"t":"2026-10-22T16:40:00Z","v":84732,"vw":19.989528},{"c":19.85,"h":19.88,"l":19.77,"n":937,"o":19.86,"t":"2026-10-22T16:45:00Z","v":77930,"vw":19.811362},{"c":19.825,"h":19.9,"l":19.81,"n":143,"o":19.825,"t":"2026-10-22T16:50:00Z","v":29707,"vw":19.857897},{"c":19.93,"h":20.03,"l":19.88,"n":64,"o":19.905,"t":"2026-10-22T16:55:00Z","v":8007,"vw":19.946724},{"c":19.805,"h":20.035,"l":19.8,"n":201,"o":20.0001,"t":"2026-10-22T17:00:00Z","v":32419,"vw":19.902046},{"c":19.88,"h":19.88,"l":19.638,"n":180,"o":19.84,"t":"2026-10-22T17:05:00Z","v":32076,"vw":19.784048},{"c":19.945,"h":20.04,"l":19.87,"n":70,"o":19.87,"t":"2026-10-22T17:10:00Z","v":6804,"vw":19.939511},{"c":19.88,"h":20.0641,"l":19.8105,"n":113,"o":20.04,"t":"2026-10-22T17:15:00Z","v":12325,"vw":19.921458},{"c":19.83,"h":19.9599,"l":19.78,"n":131,"o":19.83,"t":"2026-10-22T17:20:00Z","v":15958,"vw":19.809102},{"c":19.72,"h":19.835,"l":19.67,"n":89,"o":19.8055,"t":"2026-10-22T17:25:00Z","v":20971,"vw":19.731775},{"c":19.855,"h":19.855,"l":19.6601,"n":55,"o":19.7,"t":"2026-10-22T17:30:00Z","v":9419,"vw":19.737805},{"c":19.906,"h":19.906,"l":19.735,"n":50,"o":19.8078,"t":"2026-10-22T17:35:00Z","v":6702,"vw":19.775573},{"c":19.655,"h":19.7533,"l":19.63,"n":112,"o":19.7533,"t":"2026-10-22T17:40:00Z","v":18717,"vw":19.681586},{"c":19.5838,"h":19.66,"l":19.5701,"n":133,"o":19.66,"t":"2026-10-22T17:45:00Z","v":25225,"vw":19.608541},{"c":19.555,"h":19.6,"l":19.51,"n":133,"o":19.56,"t":"2026-10-22T17:50:00Z","v":23816,"vw":19.544353},{"c":19.22,"h":19.54,"l":19.21,"n":382,"o":19.54,"t":"2026-10-22T17:55:00Z","v":47846,"vw":19.397378},{"c":18.755,"h":19.23,"l":18.7459,"n":919,"o":19.23,"t":"2026-10-22T18:00:00Z","v":100167,"vw":18.939148},{"c":19.12,"h":19.12,"l":18.72,"n":224,"o":18.7402,"t":"2026-10-22T18:05:00Z","v":68872,"vw":18.900412},{"c":19.21,"h":19.23,"l":19.0501,"n":72,"o":19.125,"t":"2026-10-22T18:10:00Z","v":12517,"vw":19.154835},{"c":19.2119,"h":19.22,"l":19.05,"n":82,"o":19.1001,"t":"2026-10-22T18:15:00Z","v":14283,"vw":19.14839},{"c":19.12,"h":19.195,"l":19.07,"n":95,"o":19.195,"t":"2026-10-22T18:20:00Z","v":17936,"vw":19.116426},{"c":18.95,"h":19.1195,"l":18.95,"n":87,"o":19.1195,"t":"2026-10-22T18:25:00Z","v":10637,"vw":19.019709},{"c":18.94,"h":18.98,"l":18.87,"n":55,"o":18.87,"t":"2026-10-22T18:30:00Z","v":11617,"vw":18.924937},{"c":18.92,"h":19.0182,"l":18.8101,"n":85,"o":18.94,"t":"2026-10-22T18:35:00Z","v":21442,"vw":18.927186},{"c":19.07,"h":19.0873,"l":18.9226,"n":51,"o":19.0198,"t":"2026-10-22T18:40:00Z","v":7515,"vw":19.008396},{"c":18.9341,"h":19.05,"l":18.9341,"n":90,"o":19.03,"t":"2026-10-22T18:45:00Z","v":9867,"vw":19.000027},{"c":19.055,"h":19.07,"l":18.94,"n":45,"o":18.97,"t":"2026-10-22T18:50:00Z","v":15880,"vw":18.981129},{"c":19.06,"h":19.15,"l":19,"n":195,"o":19.081,"t":"2026-10-22T18:55:00Z","v":10720,"vw":19.061775},{"c":18.965,"h":19.04,"l":18.92,"n":64,"o":19.0353,"t":"2026-10-22T19:00:00Z","v":8978,"vw":18.982068},{"c":19.0347,"h":19.1,"l":18.9512,"n":51,"o":18.9512,"t":"2026-10-22T19:05:00Z","v":8084,"vw":19.02756},{"c":19.275,"h":19.3,"l":18.97,"n":81,"o":19,"t":"2026-10-22T19:10:00Z","v":11970,"vw":19.155854},{"c":19.21,"h":19.2704,"l":19.185,"n":86,"o":19.25,"t":"2026-10-22T19:15:00Z","v":11214,"vw":19.221805},{"c":19.315,"h":19.315,"l":19.115,"n":92,"o":19.23,"t":"2026-10-22T19:20:00Z","v":14542,"vw":19.22847},{"c":19.36,"h":19.36,"l":19.24,"n":105,"o":19.265,"t":"2026-10-22T19:25:00Z","v":9992,"vw":19.294035},{"c":19,"h":19.33,"l":19,"n":126,"o":19.33,"t":"2026-10-22T19:30:00Z","v":23376,"vw":19.143804},{"c":18.87,"h":19.03,"l":18.8601,"n":153,"o":18.9703,"t":"2026-10-22T19:35:00Z","v":40760,"vw":18.916529},{"c":18.9,"h":18.95,"l":18.82,"n":151,"o":18.85,"t":"2026-10-22T19:40:00Z","v":19353,"vw":18.857748},{"c":18.9,"h":18.95,"l":18.759,"n":261,"o":18.88,"t":"2026-10-22T19:45:00Z","v":40794,"vw":18.819786},{"c":19.266,"h":19.266,"l":19.0357,"n":183,"o":19.0814,"t":"2026-10-22T19:50:00Z","v":30968,"vw":19.121088},{"c":19.05,"h":19.3,"l":19,"n":613,"o":19.16,"t":"2026-10-22T19:55:00Z","v":107367,"vw":19.125536},{"c":19.1799,"h":19.23,"l":19.05,"n":35,"o":19.05,"t":"2026-10-22T20:00:00Z","v":4805,"vw":19.130482},{"c":19.05,"h":19.05,"l":18.8868,"n":35,"o":19,"t":"2026-10-22T20:05:00Z","v":4343,"vw":18.960837},{"c":19.09,"h":19.13,"l":19.09,"n":8,"o":19.13,"t":"2026-10-22T20:10:00Z","v":740,"vw":19.1005},{"c":19.01,"h":19.05,"l":19.01,"n":4,"o":19.05,"t":"2026-10-22T20:15:00Z","v":351,"vw":19.032857},{"c":19.001,"h":19.0785,"l":19.001,"n":9,"o":19.0785,"t":"2026-10-22T20:20:00Z","v":1266,"vw":19.014271},{"c":18.95,"h":19.01,"l":18.95,"n":39,"o":18.96,"t":"2026-10-22T20:25:00Z","v":6617,"vw":18.979934},{"c":18.875,"h":18.95,"l":18.79,"n":87,"o":18.92,"t":"2026-10-22T20:30:00Z","v":31307,"vw":18.847739},{"c":18.75,"h":18.845,"l":18.75,"n":26,"o":18.845,"t":"2026-10-22T20:35:00Z","v":2604,"vw":18.775754},{"c":18.75,"h":18.85,"l":18.75,"n":22,"o":18.7534,"t":"2026-10-22T20:40:00Z","v":2886,"vw":18.766605},{"c":18.62,"h":18.7666,"l":18.61,"n":74,"o":18.72,"t":"2026-10-22T20:45:00Z","v":27130,"vw":18.665051},{"c":18.71,"h":18.7992,"l":18.62,"n":17,"o":18.7184,"t":"2026-10-22T20:50:00Z","v":1566,"vw":18.733521},{"c":18.825,"h":18.83,"l":18.67,"n":22,"o":18.7,"t":"2026-10-22T20:55:00Z","v":6299,"vw":18.811209},{"c":18.8,"h":18.81,"l":18.8,"n":18,"o":18.8,"t":"2026-10-22T21:00:00Z","v":3442,"vw":18.802072},{"c":18.97,"h":19.05,"l":18.96,"n":30,"o":18.97,"t":"2026-10-22T21:05:00Z","v":2227,"vw":19.008852},{"c":18.8926,"h":18.95,"l":18.8926,"n":3,"o":18.95,"t":"2026-10-22T21:10:00Z","v":955,"vw":18.898642},{"c":18.95,"h":19.0268,"l":18.95,"n":7,"o":19.0268,"t":"2026-10-22T21:15:00Z","v":813,"vw":18.970026},{"c":18.99,"h":19,"l":18.99,"n":20,"o":19,"t":"2026-10-22T21:20:00Z","v":6067,"vw":18.994086},{"c":19.0448,"h":19.0448,"l":18.99,"n":10,"o":18.9903,"t":"2026-10-22T21:25:00Z","v":2918,"vw":19.030227},{"c":19.0313,"h":19.0313,"l":18.9,"n":14,"o":18.95,"t":"2026-10-22T21:30:00Z","v":1001,"vw":18.962303},{"c":18.91,"h":19,"l":18.91,"n":59,"o":18.96,"t":"2026-10-22T21:40:00Z","v":11358,"vw":18.991448},{"c":18.87,"h":18.87,"l":18.87,"n":12,"o":18.87,"t":"2026-10-22T21:45:00Z","v":623,"vw":18.87},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-22T21:55:00Z","v":145,"vw":18.9},{"c":18.88,"h":18.88,"l":18.87,"n":8,"o":18.87,"t":"2026-10-22T22:00:00Z","v":795,"vw":18.87687},{"c":19.0597,"h":19.0597,"l":18.99,"n":7,"o":18.99,"t":"2026-10-22T22:05:00Z","v":690,"vw":19.010315},{"c":18.8863,"h":19.01,"l":18.8863,"n":168,"o":19.01,"t":"2026-10-22T22:15:00Z","v":7594,"vw":18.924539},{"c":18.91,"h":18.91,"l":18.91,"n":4,"o":18.91,"t":"2026-10-22T22:20:00Z","v":168,"vw":18.91},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-22T22:30:00Z","v":500,"vw":19.11},{"c":18.98,"h":19.03,"l":18.91,"n":9,"o":19.03,"t":"2026-10-22T22:35:00Z","v":602,"vw":18.967143},{"c":18.9,"h":18.99,"l":18.9,"n":5,"o":18.99,"t":"2026-10-22T22:40:00Z","v":655,"vw":18.914173},{"c":18.86,"h":18.88,"l":18.85,"n":19,"o":18.85,"t":"2026-10-22T22:45:00Z","v":1960,"vw":18.860356},{"c":18.87,"h":18.87,"l":18.85,"n":4,"o":18.85,"t":"2026-10-22T22:50:00Z","v":643,"vw":18.853333},{"c":18.96,"h":18.96,"l":18.87,"n":33,"o":18.87,"t":"2026-10-22T22:55:00Z","v":3290,"vw":18.889619},{"c":18.85,"h":18.93,"l":18.85,"n":7,"o":18.93,"t":"2026-10-22T23:00:00Z","v":577,"vw":18.871459},{"c":18.8,"h":18.82,"l":18.8,"n":7,"o":18.81,"t":"2026-10-22T23:05:00Z","v":1161,"vw":18.804131},{"c":18.8,"h":18.9,"l":18.8,"n":19,"o":18.8,"t":"2026-10-22T23:10:00Z","v":1572,"vw":18.82491},{"c":18.7194,"h":18.78,"l":18.7194,"n":12,"o":18.78,"t":"2026-10-22T23:15:00Z","v":806,"vw":18.752068},{"c":18.7,"h":18.75,"l":18.7,"n":13,"o":18.75,"t":"2026-10-22T23:20:00Z","v":4600,"vw":18.702234},{"c":18.65,"h":18.67,"l":18.65,"n":15,"o":18.67,"t":"2026-10-22T23:25:00Z","v":2585,"vw":18.669211},{"c":18.52,"h":18.6,"l":18.52,"n":30,"o":18.6,"t":"2026-10-22T23:30:00Z","v":2534,"vw":18.536711},{"c":18.5,"h":18.52,"l":18.5,"n":56,"o":18.5,"t":"2026-10-22T23:35:00Z","v":5442,"vw":18.504989},{"c":18.51,"h":18.51,"l":18.4466,"n":13,"o":18.48,"t":"2026-10-22T23:40:00Z","v":1554,"vw":18.491976},{"c":18.5999,"h":18.5999,"l":18.55,"n":5,"o":18.5985,"t":"2026-10-22T23:45:00Z","v":810,"vw":18.575675},{"c":18.57,"h":18.57,"l":18.49,"n":36,"o":18.51,"t":"2026-10-22T23:50:00Z","v":4378,"vw":18.521749},{"c":18.51,"h":18.7045,"l":18.5,"n":101,"o":18.58,"t":"2026-10-22T23:55:00Z","v":24779,"vw":18.577045}],"history":[{"c":30.5765,"h":31.22,"l":27.697,"n":314,"o":28.2,"t":"2026-01-27T05:00:00Z","v":27730,"vw":29.860261},{"c":33.63,"h":34.85,"l":31.5,"n":1311,"o":32.34,"t":"2026-01-28T05:00:00Z","v":376899,"vw":33.585678},{"c":32.4214,"h":35.5,"l":29.87,"n":1537,"o":34.58,"t":"2026-01-29T05:00:00Z","v":659216,"vw":32.780283},{"c":35.75,"h":44.15,"l":33.1,"n":6329,"o":38.75,"t":"2026-01-30T05:00:00Z","v":1231245,"vw":38.383123},{"c":39.87,"h":43.51,"l":36.78,"n":4863,"o":36.98,"t":"2026-02-02T05:00:00Z","v":801101,"vw":41.061159},{"c":42.02,"h":47.5,"l":40.18,"n":9666,"o":47.5,"t":"2026-02-03T05:00:00Z","v":1367912,"vw":43.350032},{"c":47.6,"h":55.2067,"l":40.15,"n":12045,"o":49.9,"t":"2026-02-04T05:00:00Z","v":1702316,"vw":47.580003},{"c":55.92,"h":56.18,"l":39.5465,"n":7980,"o":40.83,"t":"2026-02-05T05:00:00Z","v":1099577,"vw":50.803714},{"c":66.43,"h":67.74,"l":57.9,"n":7803,"o":64.3,"t":"2026-02-06T05:00:00Z","v":730086,"vw":63.497709},{"c":72.11,"h":77.5,"l":67.51,"n":7519,"o":68.01,"t":"2026-02-09T05:00:00Z","v":652936,"vw":72.799469},{"c":68.41,"h":71.3,"l":60.765,"n":6093,"o":65.33,"t":"2026-02-10T05:00:00Z","v":615210,"vw":66.819698},{"c":71.35,"h":76.98,"l":64.6,"n":5754,"o":70.35,"t":"2026-02-11T05:00:00Z","v":528153,"vw":69.968614},{"c":73.79,"h":78.6,"l":70,"n":5271,"o":77.07,"t":"2026-02-12T05:00:00Z","v":670691,"vw":75.321169},{"c":68.42,"h":76,"l":62.83,"n":7200,"o":75.57,"t":"2026-02-13T05:00:00Z","v":457342,"vw":69.070132},{"c":76.93,"h":80.8,"l":60.31,"n":13134,"o":61.98,"t":"2026-02-17T05:00:00Z","v":973293,"vw":73.935333},{"c":75.32,"h":79.155,"l":73.715,"n":4011,"o":77.49,"t":"2026-02-18T05:00:00Z","v":305694,"vw":76.420083},{"c":85.53,"h":85.64,"l":71.4,"n":4466,"o":74.21,"t":"2026-02-19T05:00:00Z","v":394578,"vw":79.948024},{"c":94,"h":97,"l":85.86,"n":7562,"o":86.46,"t":"2026-02-20T05:00:00Z","v":607714,"vw":93.052278},{"c":95.98,"h":100,"l":89.97,"n":6905,"o":93.8,"t":"2026-02-23T05:00:00Z","v":618185,"vw":95.861432},{"c":99.83,"h":102.63,"l":92.57,"n":6125,"o":98.59,"t":"2026-02-24T05:00:00Z","v":569223,"vw":98.027109},{"c":110.4,"h":122.8,"l":106.7,"n":8328,"o":106.7,"t":"2026-02-25T05:00:00Z","v":610472,"vw":115.6947},{"c":96.06,"h":111.115,"l":91.4823,"n":12637,"o":109.1,"t":"2026-02-26T05:00:00Z","v":818114,"vw":99.007094},{"c":102.34,"h":108,"l":94.6001,"n":10838,"o":96.96,"t":"2026-02-27T05:00:00Z","v":756600,"vw":102.1594},{"c":126.62,"h":126.8407,"l":106.81,"n":15360,"o":115.44,"t":"2026-03-02T05:00:00Z","v":1045920,"vw":116.626519},{"c":97.61,"h":109.55,"l":93.7401,"n":18281,"o":108.2,"t":"2026-03-03T05:00:00Z","v":1104791,"vw":101.816734},{"c":94.2,"h":109.5,"l":83.6,"n":21658,"o":107.46,"t":"2026-03-04T05:00:00Z","v":1499994,"vw":90.424788},{"c":84.35,"h":94.19,"l":75.8225,"n":17526,"o":83,"t":"2026-03-05T05:00:00Z","v":1426662,"vw":85.315002},{"c":61.46,"h":83.015,"l":58.82,"n":18108,"o":76,"t":"2026-03-06T05:00:00Z","v":1444767,"vw":71.863112},{"c":79.51,"h":79.65,"l":64.78,"n":19818,"o":64.78,"t":"2026-03-09T04:00:00Z","v":1719159,"vw":73.351599},{"c":28.99,"h":34,"l":28.79,"n":24792,"o":29.75,"t":"2026-03-10T04:00:00Z","v":4871335,"vw":30.69857},{"c":28.96,"h":29.32,"l":26.0501,"n":16867,"o":27.49,"t":"2026-03-11T04:00:00Z","v":3458673,"vw":28.324977},{"c":24.2,"h":28.4118,"l":24.2,"n":17984,"o":26.78,"t":"2026-03-12T04:00:00Z","v":2614603,"vw":25.968518},{"c":24.63,"h":26.04,"l":23.7659,"n":15794,"o":25.79,"t":"2026-03-13T04:00:00Z","v":2868573,"vw":24.929875},{"c":24.88,"h":28.669,"l":23.5,"n":22978,"o":27.35,"t":"2026-03-16T04:00:00Z","v":4005177,"vw":26.755912},{"c":26.71,"h":28.3499,"l":21.1,"n":28931,"o":22.82,"t":"2026-03-17T04:00:00Z","v":5251371,"vw":25.093128},{"c":31.07,"h":34.57,"l":30.61,"n":33555,"o":31.58,"t":"2026-03-18T04:00:00Z","v":5474550,"vw":32.244666},{"c":37.33,"h":37.62,"l":28.2,"n":27622,"o":29,"t":"2026-03-19T04:00:00Z","v":4995923,"vw":33.659104},{"c":30.88,"h":38.76,"l":28.4993,"n":40149,"o":38.59,"t":"2026-03-20T04:00:00Z","v":5681771,"vw":31.834747},{"c":32.88,"h":36.1195,"l":30.9537,"n":40015,"o":34.24,"t":"2026-03-23T04:00:00Z","v":6991801,"vw":33.381336},{"c":39.56,"h":39.56,"l":32.935,"n":30441,"o":33.07,"t":"2026-03-24T04:00:00Z","v":4878882,"vw":37.192658},{"c":36.5,"h":40.06,"l":35.602,"n":22345,"o":39.43,"t":"2026-03-25T04:00:00Z","v":3834297,"vw":37.918676},{"c":28.62,"h":34.6399,"l":28.51,"n":25996,"o":34,"t":"2026-03-26T04:00:00Z","v":4013068,"vw":31.445997},{"c":29.7,"h":32.16,"l":28.81,"n":29323,"o":30.48,"t":"2026-03-27T04:00:00Z","v":5772725,"vw":30.17214},{"c":25.66,"h":32.41,"l":24.6001,"n":28956,"o":31.7,"t":"2026-03-30T04:00:00Z","v":4988316,"vw":26.811121},{"c":29.26,"h":29.39,"l":25.18,"n":29752,"o":27.19,"t":"2026-03-31T04:00:00Z","v":5601819,"vw":27.632381},{"c":34.45,"h":36.13,"l":31.89,"n":43719,"o":32.155,"t":"2026-04-01T04:00:00Z","v":8039960,"vw":34.233902},{"c":39.99,"h":40.15,"l":29.32,"n":35949,"o":29.32,"t":"2026-04-02T04:00:00Z","v":6918456,"vw":36.824891},{"c":34.75,"h":41.26,"l":34.29,"n":39102,"o":40.265,"t":"2026-04-06T04:00:00Z","v":6041227,"vw":36.695826},{"c":38.7,"h":38.7799,"l":34.5701,"n":31762,"o":35.37,"t":"2026-04-07T04:00:00Z","v":5592630,"vw":36.886603},{"c":46.24,"h":46.71,"l":41.13,"n":35132,"o":44.34,"t":"2026-04-08T04:00:00Z","v":5187601,"vw":43.994206},{"c":46.15,"h":52.87,"l":43.76,"n":47671,"o":48.18,"t":"2026-04-09T04:00:00Z","v":5827601,"vw":48.641786},{"c":46.31,"h":49.8699,"l":42.8,"n":62506,"o":47.305,"t":"2026-04-10T04:00:00Z","v":6852207,"vw":46.744373},{"c":43.57,"h":47.3,"l":40.51,"n":55514,"o":45.56,"t":"2026-04-13T04:00:00Z","v":6536430,"vw":43.13362},{"c":41.65,"h":46.94,"l":40.1301,"n":32253,"o":46.72,"t":"2026-04-14T04:00:00Z","v":4122351,"vw":42.53342},{"c":38.96,"h":42.34,"l":36.6501,"n":37415,"o":42.34,"t":"2026-04-15T04:00:00Z","v":5759452,"vw":39.198804},{"c":45.25,"h":46.27,"l":38.66,"n":42001,"o":39.29,"t":"2026-04-16T04:00:00Z","v":5727661,"vw":43.936101},{"c":45.36,"h":47.4531,"l":42.56,"n":31087,"o":47.23,"t":"2026-04-17T04:00:00Z","v":4089663,"vw":45.014492},{"c":45.63,"h":46.55,"l":42.22,"n":16513,"o":45.08,"t":"2026-04-20T04:00:00Z","v":2254142,"vw":44.416487},{"c":39.63,"h":48.5899,"l":39.165,"n":41797,"o":46.18,"t":"2026-04-21T04:00:00Z","v":5194026,"vw":42.94192},{"c":43.15,"h":43.15,"l":37.9,"n":41319,"o":41.16,"t":"2026-04-22T04:00:00Z","v":5991290,"vw":40.235941},{"c":40.49,"h":43.82,"l":38.96,"n":21460,"o":41.02,"t":"2026-04-23T04:00:00Z","v":3050945,"vw":41.355424},{"c":43.7,"h":45.09,"l":38.72,"n":34633,"o":39.72,"t":"2026-04-24T04:00:00Z","v":5471285,"vw":42.413303},{"c":41.59,"h":42.335,"l":36.8,"n":34784,"o":40.98,"t":"2026-04-27T04:00:00Z","v":4882801,"vw":39.853508},{"c":34.88,"h":39.83,"l":33.8812,"n":48524,"o":37,"t":"2026-04-28T04:00:00Z","v":7508344,"vw":35.669912},{"c":40.83,"h":43.38,"l":36.89,"n":50339,"o":37.55,"t":"2026-04-29T04:00:00Z","v":7613883,"vw":40.391328},{"c":44.94,"h":46.6999,"l":40.5,"n":36297,"o":44.09,"t":"2026-04-30T04:00:00Z","v":5018093,"vw":43.588354},{"c":49.67,"h":53.18,"l":45.4001,"n":43306,"o":46.02,"t":"2026-05-01T04:00:00Z","v":5615502,"vw":50.887156},{"c":52.44,"h":55.38,"l":49.8459,"n":60441,"o":53.9,"t":"2026-05-04T04:00:00Z","v":5686940,"vw":52.382776},{"c":54.44,"h":57.13,"l":51.35,"n":75990,"o":52.7,"t":"2026-05-05T04:00:00Z","v":9561996,"vw":54.609591},{"c":48.68,"h":56.2899,"l":44.21,"n":124573,"o":54.44,"t":"2026-05-06T04:00:00Z","v":15120329,"vw":47.936991},{"c":43.21,"h":46.06,"l":39.6,"n":77646,"o":46.06,"t":"2026-05-07T04:00:00Z","v":8512859,"vw":42.281675},{"c":44.49,"h":47.49,"l":40.801,"n":66907,"o":45.72,"t":"2026-05-08T04:00:00Z","v":8303585,"vw":43.944491},{"c":59.2,"h":61.13,"l":49,"n":113701,"o":49.31,"t":"2026-05-11T04:00:00Z","v":13694942,"vw":56.023971},{"c":52.4,"h":62.7899,"l":46.14,"n":90897,"o":54.67,"t":"2026-05-12T04:00:00Z","v":10662747,"vw":53.243445},{"c":56.34,"h":59.5,"l":52.793,"n":57047,"o":58.25,"t":"2026-05-13T04:00:00Z","v":5673902,"vw":56.056102},{"c":53.02,"h":55.73,"l":51.07,"n":47367,"o":53.09,"t":"2026-05-14T04:00:00Z","v":4035100,"vw":52.996972},{"c":49.35,"h":51.5,"l":44.8,"n":51480,"o":47.2,"t":"2026-05-15T04:00:00Z","v":5048441,"vw":47.979657},{"c":40.65,"h":48.14,"l":38.15,"n":92449,"o":48.13,"t":"2026-05-18T04:00:00Z","v":9789937,"vw":41.354949},{"c":41.24,"h":43.25,"l":37.2201,"n":43933,"o":39.57,"t":"2026-05-19T04:00:00Z","v":5426018,"vw":40.455148},{"c":39.39,"h":44.99,"l":38.23,"n":42541,"o":43.79,"t":"2026-05-20T04:00:00Z","v":4780248,"vw":40.411468},{"c":48.16,"h":49.2,"l":38.58,"n":60861,"o":39.67,"t":"2026-05-21T04:00:00Z","v":6812259,"vw":45.773578},{"c":46.19,"h":48.64,"l":45.09,"n":35103,"o":48.14,"t":"2026-05-22T04:00:00Z","v":3485848,"vw":46.804271},{"c":42.55,"h":47.92,"l":41.93,"n":63453,"o":47.92,"t":"2026-05-26T04:00:00Z","v":6621439,"vw":43.703193},{"c":41.8,"h":43.05,"l":37.8,"n":56642,"o":41.5,"t":"2026-05-27T04:00:00Z","v":6250199,"vw":40.500784},{"c":38.04,"h":46.13,"l":37.5,"n":73174,"o":44.93,"t":"2026-05-28T04:00:00Z","v":8419863,"vw":40.71958},{"c":37.42,"h":38.71,"l":34.62,"n":58806,"o":38.45,"t":"2026-05-29T04:00:00Z","v":6678163,"vw":35.840126},{"c":41.84,"h":44.1,"l":33.2301,"n":87142,"o":34.73,"t":"2026-06-01T04:00:00Z","v":10923591,"vw":39.793367},{"c":53.17,"h":53.78,"l":44.67,"n":97837,"o":45.26,"t":"2026-06-02T04:00:00Z","v":10380002,"vw":50.563663},{"c":43.75,"h":55.25,"l":43.32,"n":67264,"o":53,"t":"2026-06-03T04:00:00Z","v":7447684,"vw":46.892961},{"c":44.37,"h":45.38,"l":36.98,"n":56145,"o":40.4,"t":"2026-06-04T04:00:00Z","v":6173420,"vw":41.061269},{"c":36.68,"h":47.14,"l":35.81,"n":61912,"o":41.18,"t":"2026-06-05T04:00:00Z","v":7737809,"vw":41.128997},{"c":39.39,"h":41,"l":34.9474,"n":41096,"o":39.39,"t":"2026-06-08T04:00:00Z","v":4323708,"vw":38.707566},{"c":32.95,"h":41.2,"l":28.8901,"n":72351,"o":40.51,"t":"2026-06-09T04:00:00Z","v":8033745,"vw":34.004545},{"c":35.35,"h":37.91,"l":33.2877,"n":44755,"o":33.8,"t":"2026-06-10T04:00:00Z","v":6066713,"vw":36.008517},{"c":38.44,"h":38.58,"l":34.33,"n":41940,"o":36.15,"t":"2026-06-11T04:00:00Z","v":6252818,"vw":36.583946},{"c":41.04,"h":42.24,"l":36.15,"n":33673,"o":38.52,"t":"2026-06-12T04:00:00Z","v":4110112,"vw":40.225625},{"c":44.26,"h":47.99,"l":41.38,"n":33877,"o":45,"t":"2026-06-15T04:00:00Z","v":4451157,"vw":43.943374},{"c":36.63,"h":44.6,"l":35.63,"n":42361,"o":44.24,"t":"2026-06-16T04:00:00Z","v":4410749,"vw":38.350653},{"c":36.36,"h":38.1,"l":34.94,"n":22504,"o":36.8,"t":"2026-06-17T04:00:00Z","v":2644714,"vw":36.506751},{"c":34.62,"h":37.67,"l":33.03,"n":47992,"o":37.2,"t":"2026-06-18T04:00:00Z","v":5663616,"vw":35.076468},{"c":38.02,"h":39.09,"l":32.85,"n":295757,"o":34.54,"t":"2026-06-22T04:00:00Z","v":8272266,"vw":35.508421},{"c":32.53,"h":34.83,"l":31.2,"n":24699,"o":32.74,"t":"2026-06-23T04:00:00Z","v":2853920,"vw":32.668458},{"c":33.59,"h":35.46,"l":30.55,"n":24283,"o":32.42,"t":"2026-06-24T04:00:00Z","v":3309729,"vw":33.206004},{"c":35.14,"h":38.03,"l":31.0106,"n":29289,"o":37,"t":"2026-06-25T04:00:00Z","v":4012827,"vw":34.347508},{"c":31.26,"h":32.1,"l":28,"n":39198,"o":31.7,"t":"2026-06-26T04:00:00Z","v":4408368,"vw":29.699914},{"c":33.97,"h":34.1359,"l":26.6,"n":32918,"o":30.58,"t":"2026-06-29T04:00:00Z","v":4051548,"vw":30.442097},{"c":34.51,"h":35.86,"l":32.8,"n":16610,"o":33.5,"t":"2026-06-30T04:00:00Z","v":2164890,"vw":34.465513},{"c":29.91,"h":33.12,"l":28.62,"n":22671,"o":31.555,"t":"2026-07-01T04:00:00Z","v":2772981,"vw":30.649327},{"c":24.42,"h":30.12,"l":23.145,"n":26476,"o":28.61,"t":"2026-07-02T04:00:00Z","v":3213914,"vw":26.002578},{"c":24.68,"h":25.71,"l":23.62,"n":11518,"o":24.59,"t":"2026-07-06T04:00:00Z","v":1718026,"vw":24.871932},{"c":22.41,"h":24.72,"l":21.24,"n":17242,"o":22.53,"t":"2026-07-07T04:00:00Z","v":2678389,"vw":22.618601},{"c":22.95,"h":23.78,"l":21.48,"n":9897,"o":21.68,"t":"2026-07-08T04:00:00Z","v":1398743,"vw":22.616428},{"c":28.12,"h":29.3,"l":25.9,"n":25203,"o":26.07,"t":"2026-07-09T04:00:00Z","v":4476145,"vw":28.157608},{"c":29.16,"h":29.59,"l":26.28,"n":11618,"o":27.23,"t":"2026-07-10T04:00:00Z","v":1605046,"vw":27.837161},{"c":26.78,"h":29.72,"l":26.285,"n":11128,"o":27.53,"t":"2026-07-13T04:00:00Z","v":1552756,"vw":27.972539},{"c":29.9,"h":31.7,"l":28.72,"n":17991,"o":30.39,"t":"2026-07-14T04:00:00Z","v":2701654,"vw":30.171361},{"c":25.4,"h":30.3,"l":22.745,"n":17463,"o":29.76,"t":"2026-07-15T04:00:00Z","v":2264454,"vw":25.311332},{"c":22.27,"h":24.43,"l":21.4,"n":12323,"o":23.76,"t":"2026-07-16T04:00:00Z","v":1505882,"vw":22.428296},{"c":23.94,"h":24.7723,"l":18.75,"n":14798,"o":20.3,"t":"2026-07-17T04:00:00Z","v":2586971,"vw":22.582315},{"c":26.06,"h":28.36,"l":25.86,"n":18514,"o":25.9,"t":"2026-07-20T04:00:00Z","v":2730239,"vw":27.364326},{"c":30.92,"h":31.27,"l":28.34,"n":19415,"o":29.22,"t":"2026-07-21T04:00:00Z","v":2356205,"vw":30.069621},{"c":30.23,"h":32.5,"l":28.72,"n":16643,"o":28.85,"t":"2026-07-22T04:00:00Z","v":2095560,"vw":30.854767},{"c":30.52,"h":35.2,"l":29.9,"n":23729,"o":31.29,"t":"2026-07-23T04:00:00Z","v":3653401,"vw":32.387902},{"c":25.44,"h":30.39,"l":24.785,"n":13281,"o":29.09,"t":"2026-07-24T04:00:00Z","v":1663930,"vw":26.904691},{"c":21.99,"h":25.76,"l":21.0101,"n":19443,"o":25.71,"t":"2026-07-27T04:00:00Z","v":3613132,"vw":22.203942},{"c":18.23,"h":19.88,"l":15.17,"n":25091,"o":19.72,"t":"2026-07-28T04:00:00Z","v":4523014,"vw":17.243893},{"c":15.41,"h":18.4,"l":15.0301,"n":20875,"o":18.21,"t":"2026-07-29T04:00:00Z","v":3888486,"vw":16.275469},{"c":20.19,"h":20.35,"l":17.9,"n":17198,"o":18.37,"t":"2026-07-30T04:00:00Z","v":3472249,"vw":19.567117},{"c":21.32,"h":24.7499,"l":20.04,"n":21233,"o":23.29,"t":"2026-07-31T04:00:00Z","v":3582405,"vw":21.685467},{"c":25.13,"h":25.5,"l":18.72,"n":24983,"o":19.33,"t":"2026-08-03T04:00:00Z","v":3286380,"vw":22.786629},{"c":29.75,"h":30.8957,"l":27.41,"n":41533,"o":29.82,"t":"2026-08-04T04:00:00Z","v":5992707,"vw":29.244183},{"c":28.16,"h":32.08,"l":27.9,"n":23356,"o":28.23,"t":"2026-08-05T04:00:00Z","v":2531323,"vw":29.703916},{"c":28.97,"h":31.78,"l":25.89,"n":24975,"o":26.68,"t":"2026-08-06T04:00:00Z","v":3072932,"vw":29.815315},{"c":32.52,"h":35.0799,"l":30.46,"n":31097,"o":31.47,"t":"2026-08-07T04:00:00Z","v":4653368,"vw":32.489255},{"c":26.91,"h":35.85,"l":26.7001,"n":36246,"o":35.35,"t":"2026-08-10T04:00:00Z","v":4533748,"vw":29.367099},{"c":27.35,"h":27.4738,"l":25.12,"n":30588,"o":26.72,"t":"2026-08-11T04:00:00Z","v":4008816,"vw":26.637965},{"c":34.54,"h":36.93,"l":28.302,"n":67554,"o":32.57,"t":"2026-08-12T04:00:00Z","v":8380472,"vw":32.900009},{"c":30.84,"h":35.75,"l":30.4626,"n":29533,"o":34.39,"t":"2026-08-13T04:00:00Z","v":3852958,"vw":33.668233},{"c":33.85,"h":36.1836,"l":31.18,"n":29643,"o":31.82,"t":"2026-08-14T04:00:00Z","v":3816650,"vw":34.041728},{"c":37.03,"h":39.3707,"l":34.01,"n":25713,"o":35.48,"t":"2026-08-17T04:00:00Z","v":3416402,"vw":37.442721},{"c":29.8,"h":35.07,"l":29.01,"n":23474,"o":32.44,"t":"2026-08-18T04:00:00Z","v":2902907,"vw":31.301699},{"c":26.71,"h":31.11,"l":26.22,"n":29040,"o":31.11,"t":"2026-08-19T04:00:00Z","v":3699352,"vw":27.603278},{"c":29.93,"h":30.12,"l":25.811,"n":18673,"o":26.44,"t":"2026-08-20T04:00:00Z","v":2881942,"vw":28.618887},{"c":29.12,"h":32.9,"l":28.3,"n":18165,"o":31.21,"t":"2026-08-21T04:00:00Z","v":2642569,"vw":30.325722},{"c":26.59,"h":27.5,"l":23.5201,"n":15884,"o":25.86,"t":"2026-08-24T04:00:00Z","v":2264462,"vw":25.665173},{"c":30.04,"h":30.24,"l":27.32,"n":13780,"o":28.49,"t":"2026-08-25T04:00:00Z","v":2218788,"vw":28.81265},{"c":33.78,"h":34.3398,"l":29.52,"n":21361,"o":29.63,"t":"2026-08-26T04:00:00Z","v":3193962,"vw":32.234679},{"c":34.9,"h":36,"l":32.25,"n":17882,"o":35.06,"t":"2026-08-27T04:00:00Z","v":2531033,"vw":33.739082},{"c":30.53,"h":33.91,"l":30.4,"n":10426,"o":33.63,"t":"2026-08-28T04:00:00Z","v":1674610,"vw":31.856674},{"c":31.71,"h":32,"l":29.8786,"n":7169,"o":30.42,"t":"2026-08-31T04:00:00Z","v":1198714,"vw":31.119963},{"c":28.56,"h":31.35,"l":27.6056,"n":13268,"o":31.115,"t":"2026-09-01T04:00:00Z","v":1887372,"vw":28.602827},{"c":28.74,"h":29.81,"l":27.32,"n":8759,"o":28.65,"t":"2026-09-02T04:00:00Z","v":1394645,"vw":28.358974},{"c":27.21,"h":29.02,"l":25.345,"n":17585,"o":29.02,"t":"2026-09-03T04:00:00Z","v":3043706,"vw":26.800893},{"c":29.37,"h":29.6,"l":26.8,"n":17840,"o":28,"t":"2026-09-04T04:00:00Z","v":3172662,"vw":28.605027},{"c":35.8,"h":37.22,"l":29.58,"n":31106,"o":30.34,"t":"2026-09-08T04:00:00Z","v":4306357,"vw":34.727998},{"c":36.53,"h":39.3,"l":35.7,"n":19397,"o":35.79,"t":"2026-09-09T04:00:00Z","v":2637081,"vw":37.988898},{"c":32.51,"h":36.84,"l":32.45,"n":14418,"o":34.19,"t":"2026-09-10T04:00:00Z","v":1776400,"vw":34.319071},{"c":31.96,"h":35.175,"l":31.0714,"n":16402,"o":33.4,"t":"2026-09-11T04:00:00Z","v":2414351,"vw":32.817845},{"c":25.74,"h":28.6786,"l":25.65,"n":25418,"o":27.29,"t":"2026-09-14T04:00:00Z","v":3421009,"vw":26.668906},{"c":25.78,"h":26.8897,"l":25.44,"n":9978,"o":26.19,"t":"2026-09-15T04:00:00Z","v":1396770,"vw":26.150774},{"c":30.77,"h":31.88,"l":26.8,"n":27982,"o":26.99,"t":"2026-09-16T04:00:00Z","v":4149479,"vw":29.488197},{"c":29.05,"h":32.4,"l":28.5,"n":20176,"o":31.86,"t":"2026-09-17T04:00:00Z","v":2784072,"vw":30.302916},{"c":31.37,"h":32.75,"l":29.16,"n":23371,"o":30.77,"t":"2026-09-18T04:00:00Z","v":3586000,"vw":30.795064},{"c":32.95,"h":34.93,"l":32.31,"n":17747,"o":33.34,"t":"2026-09-21T04:00:00Z","v":2456591,"vw":33.814732},{"c":32.33,"h":36.2526,"l":31.6,"n":17663,"o":31.75,"t":"2026-09-22T04:00:00Z","v":2301853,"vw":33.638164},{"c":31.79,"h":33.36,"l":30.93,"n":11370,"o":32.57,"t":"2026-09-23T04:00:00Z","v":1432943,"vw":32.135194},{"c":31.25,"h":32.88,"l":30.1,"n":11742,"o":30.92,"t":"2026-09-24T04:00:00Z","v":1720531,"vw":31.153754},{"c":32.08,"h":33.47,"l":30.15,"n":14422,"o":31.79,"t":"2026-09-25T04:00:00Z","v":1828258,"vw":31.976919},{"c":30.73,"h":32.66,"l":27.98,"n":23505,"o":32.11,"t":"2026-09-28T04:00:00Z","v":3366374,"vw":29.58498},{"c":34.15,"h":35.79,"l":31.5006,"n":31042,"o":32.21,"t":"2026-09-29T04:00:00Z","v":4202629,"vw":34.119321},{"c":33.98,"h":36.5,"l":31.79,"n":13772,"o":34.88,"t":"2026-09-30T04:00:00Z","v":1722345,"vw":33.387779},{"c":38.97,"h":41.39,"l":33.6,"n":36216,"o":34.59,"t":"2026-10-01T04:00:00Z","v":4881894,"vw":38.780727},{"c":42,"h":42.51,"l":38.47,"n":20271,"o":39.69,"t":"2026-10-02T04:00:00Z","v":2327483,"vw":41.137555},{"c":42.65,"h":45.09,"l":41.03,"n":12505,"o":42.5,"t":"2026-10-05T04:00:00Z","v":1608858,"vw":42.741422},{"c":45.85,"h":46.065,"l":42,"n":16693,"o":43.34,"t":"2026-10-06T04:00:00Z","v":2107934,"vw":44.518978},{"c":44.03,"h":44.58,"l":41.69,"n":10485,"o":43.3,"t":"2026-10-07T04:00:00Z","v":1236383,"vw":43.233287},{"c":39.01,"h":43,"l":37.3608,"n":18160,"o":40.65,"t":"2026-10-08T04:00:00Z","v":2302664,"vw":40.066461},{"c":43,"h":45.988,"l":41.16,"n":22302,"o":43.87,"t":"2026-10-09T04:00:00Z","v":3367672,"vw":43.618759},{"c":34.65,"h":42.88,"l":33.4101,"n":32805,"o":42.88,"t":"2026-10-12T04:00:00Z","v":4656369,"vw":35.568038},{"c":34.05,"h":34.44,"l":31.6,"n":15494,"o":32.96,"t":"2026-10-13T04:00:00Z","v":2189254,"vw":33.036687},{"c":27.72,"h":33.18,"l":27.56,"n":23721,"o":31.69,"t":"2026-10-14T04:00:00Z","v":3229285,"vw":29.523435},{"c":26.09,"h":26.4166,"l":21.79,"n":28767,"o":24.5,"t":"2026-10-15T04:00:00Z","v":4600178,"vw":24.296831},{"c":23.23,"h":25.8914,"l":23.16,"n":15970,"o":25.25,"t":"2026-10-16T04:00:00Z","v":2489546,"vw":24.285168},{"c":23.96,"h":26.15,"l":23.85,"n":16224,"o":25.98,"t":"2026-10-19T04:00:00Z","v":3208851,"vw":25.004693},{"c":23.2,"h":24.0693,"l":21.07,"n":17969,"o":22.75,"t":"2026-10-20T04:00:00Z","v":3277098,"vw":22.909638},{"c":24.78,"h":26.37,"l":23.47,"n":14460,"o":25.67,"t":"2026-10-21T04:00:00Z","v":2610944,"vw":24.844219},{"c":19.05,"h":22.47,"l":18.72,"n":29891,"o":22.02,"t":"2026-10-22T04:00:00Z","v":4920877,"vw":20.427119}],"volatilityBars":[{"c":32.23,"h":33.15,"l":31.94,"n":670,"o":32.03,"t":"2026-09-22T08:00:00Z","v":52913,"vw":32.325196},{"c":31.53,"h":32,"l":31.41,"n":220,"o":32,"t":"2026-09-22T08:15:00Z","v":39749,"vw":31.471954},{"c":32.1,"h":32.1,"l":31.34,"n":82,"o":31.34,"t":"2026-09-22T08:30:00Z","v":7173,"vw":31.682283},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-09-22T08:45:00Z","v":140,"vw":32.21},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-09-22T09:00:00Z","v":300,"vw":32.28},{"c":32,"h":32.13,"l":31.93,"n":14,"o":32.13,"t":"2026-09-22T09:15:00Z","v":1284,"vw":31.981002},{"c":32.56,"h":32.56,"l":32.17,"n":32,"o":32.17,"t":"2026-09-22T09:45:00Z","v":2331,"vw":32.516763},{"c":32.68,"h":32.72,"l":32.62,"n":11,"o":32.72,"t":"2026-09-22T10:00:00Z","v":767,"vw":32.676162},{"c":32.53,"h":32.65,"l":32.5141,"n":5,"o":32.65,"t":"2026-09-22T10:15:00Z","v":630,"vw":32.5447},{"c":32.56,"h":32.58,"l":32.56,"n":3,"o":32.58,"t":"2026-09-22T10:30:00Z","v":264,"vw":32.57},{"c":32.63,"h":32.66,"l":32.5702,"n":11,"o":32.5702,"t":"2026-09-22T10:45:00Z","v":1382,"vw":32.63591},{"c":32.25,"h":32.69,"l":32.25,"n":66,"o":32.69,"t":"2026-09-22T11:00:00Z","v":9210,"vw":32.468953},{"c":32.3519,"h":32.42,"l":32.3,"n":19,"o":32.42,"t":"2026-09-22T11:15:00Z","v":3821,"vw":32.339503},{"c":32.39,"h":32.41,"l":32.28,"n":16,"o":32.28,"t":"2026-09-22T11:30:00Z","v":1266,"vw":32.35884},{"c":32.06,"h":32.45,"l":32.06,"n":18,"o":32.45,"t":"2026-09-22T11:45:00Z","v":3724,"vw":32.239371},{"c":32.01,"h":32.17,"l":32,"n":52,"o":32.1,"t":"2026-09-22T12:00:00Z","v":4627,"vw":32.038117},{"c":32.0668,"h":32.0668,"l":32.03,"n":7,"o":32.04,"t":"2026-09-22T12:15:00Z","v":766,"vw":32.036686},{"c":32.02,"h":32.1,"l":32.02,"n":6,"o":32.1,"t":"2026-09-22T12:30:00Z","v":1354,"vw":32.038212},{"c":32.06,"h":32.06,"l":32,"n":16,"o":32.0115,"t":"2026-09-22T12:45:00Z","v":1982,"vw":32.028602},{"c":32,"h":32.17,"l":32,"n":23,"o":32.04,"t":"2026-09-22T13:00:00Z","v":2991,"vw":32.032769},{"c":31.9,"h":32.26,"l":31.8,"n":124,"o":31.96,"t":"2026-09-22T13:15:00Z","v":8684,"vw":31.954664},{"c":34.2,"h":34.34,"l":31.6,"n":1635,"o":31.75,"t":"2026-09-22T13:30:00Z","v":205777,"vw":33.378236},{"c":36.055,"h":36.2526,"l":34.15,"n":2767,"o":34.175,"t":"2026-09-22T13:45:00Z","v":326119,"vw":35.329793},{"c":35.415,"h":36.15,"l":34.99,"n":1224,"o":36.06,"t":"2026-09-22T14:00:00Z","v":193724,"vw":35.590695},{"c":34.17,"h":35.4,"l":33.8,"n":877,"o":35.36,"t":"2026-09-22T14:15:00Z","v":121469,"vw":34.595034},{"c":33.8,"h":34.465,"l":33.71,"n":662,"o":34.18,"t":"2026-09-22T14:30:00Z","v":79727,"vw":34.021445},{"c":32.605,"h":33.88,"l":32.44,"n":1203,"o":33.8602,"t":"2026-09-22T14:45:00Z","v":179526,"vw":33.048088},{"c":33.27,"h":33.4695,"l":32.63,"n":1008,"o":32.68,"t":"2026-09-22T15:00:00Z","v":136942,"vw":33.101695},{"c":32.41,"h":33.285,"l":32.32,"n":704,"o":33.27,"t":"2026-09-22T15:15:00Z","v":133539,"vw":32.704385},{"c":32.9904,"h":33.1095,"l":32.34,"n":533,"o":32.4,"t":"2026-09-22T15:30:00Z","v":83302,"vw":32.79196},{"c":33.25,"h":33.31,"l":32.94,"n":263,"o":32.94,"t":"2026-09-22T15:45:00Z","v":54977,"vw":33.158513},{"c":33.25,"h":33.41,"l":33.01,"n":222,"o":33.175,"t":"2026-09-22T16:00:00Z","v":31687,"vw":33.232972},{"c":32.66,"h":33.3199,"l":32.53,"n":280,"o":33.2,"t":"2026-09-22T16:15:00Z","v":38370,"vw":32.935378},{"c":32.799,"h":32.81,"l":32.59,"n":141,"o":32.6225,"t":"2026-09-22T16:30:00Z","v":22612,"vw":32.708935},{"c":32.7499,"h":32.7711,"l":32.52,"n":151,"o":32.73,"t":"2026-09-22T16:45:00Z","v":18128,"vw":32.647959},{"c":32.75,"h":32.95,"l":32.5401,"n":133,"o":32.73,"t":"2026-09-22T17:00:00Z","v":28300,"vw":32.772366},{"c":32.865,"h":32.93,"l":32.75,"n":98,"o":32.82,"t":"2026-09-22T17:15:00Z","v":12200,"vw":32.854171},{"c":32.74,"h":32.93,"l":32.74,"n":93,"o":32.86,"t":"2026-09-22T17:30:00Z","v":12414,"vw":32.846563},{"c":32.78,"h":33.1523,"l":32.75,"n":164,"o":32.805,"t":"2026-09-22T17:45:00Z","v":17704,"vw":32.931018},{"c":32.735,"h":32.799,"l":32.52,"n":105,"o":32.73,"t":"2026-09-22T18:00:00Z","v":13484,"vw":32.642397},{"c":32.95,"h":33.2,"l":32.87,"n":499,"o":32.87,"t":"2026-09-22T18:15:00Z","v":78216,"vw":32.988838},{"c":32.7,"h":33,"l":32.7,"n":89,"o":32.9667,"t":"2026-09-22T18:30:00Z","v":12074,"vw":32.818248},{"c":32.235,"h":32.65,"l":32.191,"n":318,"o":32.65,"t":"2026-09-22T18:45:00Z","v":37310,"vw":32.378676},{"c":32.16,"h":32.2,"l":32.0114,"n":749,"o":32.19,"t":"2026-09-22T19:00:00Z","v":129478,"vw":32.126886},{"c":32.16,"h":32.33,"l":32.02,"n":192,"o":32.2685,"t":"2026-09-22T19:15:00Z","v":26867,"vw":32.206024},{"c":32.5,"h":32.5399,"l":32.075,"n":230,"o":32.1799,"t":"2026-09-22T19:30:00Z","v":29467,"vw":32.363629},{"c":32.33,"h":32.52,"l":32.2,"n":632,"o":32.4812,"t":"2026-09-22T19:45:00Z","v":71667,"vw":32.381842},{"c":32.37,"h":32.4015,"l":32.32,"n":66,"o":32.33,"t":"2026-09-22T20:00:00Z","v":6767,"vw":32.355167},{"c":32.33,"h":32.38,"l":32.28,"n":34,"o":32.32,"t":"2026-09-22T20:15:00Z","v":3538,"vw":32.322555},{"c":32.243,"h":32.3,"l":32.243,"n":450,"o":32.3,"t":"2026-09-22T20:30:00Z","v":12389,"vw":32.298809},{"c":32.3,"h":32.4,"l":32.3,"n":15,"o":32.38,"t":"2026-09-22T21:00:00Z","v":593,"vw":32.345918},{"c":32.38,"h":32.399,"l":32.2754,"n":5,"o":32.2754,"t":"2026-09-22T21:15:00Z","v":773,"vw":32.3128},{"c":32.4,"h":32.4,"l":32.399,"n":3,"o":32.399,"t":"2026-09-22T21:45:00Z","v":300,"vw":32.399623},{"c":32.3471,"h":32.43,"l":32.3,"n":28,"o":32.3,"t":"2026-09-22T22:00:00Z","v":4657,"vw":32.38382},{"c":32.4,"h":32.48,"l":32.4,"n":22,"o":32.4636,"t":"2026-09-22T22:15:00Z","v":3762,"vw":32.413727},{"c":32.5074,"h":32.55,"l":32.4,"n":21,"o":32.4,"t":"2026-09-22T22:30:00Z","v":5675,"vw":32.503878},{"c":32.53,"h":32.58,"l":32.32,"n":12,"o":32.58,"t":"2026-09-22T22:45:00Z","v":1004,"vw":32.472188},{"c":32.53,"h":32.58,"l":32.53,"n":4,"o":32.58,"t":"2026-09-22T23:00:00Z","v":2642,"vw":32.554137},{"c":32.52,"h":32.52,"l":32.48,"n":5,"o":32.48,"t":"2026-09-22T23:15:00Z","v":1269,"vw":32.4864},{"c":32.55,"h":32.55,"l":32.519,"n":9,"o":32.519,"t":"2026-09-22T23:30:00Z","v":713,"vw":32.54504},{"c":32.7,"h":32.7,"l":32.626,"n":41,"o":32.67,"t":"2026-09-22T23:45:00Z","v":5067,"vw":32.669721},{"c":32.6,"h":32.73,"l":32.28,"n":215,"o":32.73,"t":"2026-09-23T08:00:00Z","v":23652,"vw":32.485263},{"c":32.5,"h":32.6,"l":32.48,"n":26,"o":32.5,"t":"2026-09-23T08:15:00Z","v":2581,"vw":32.54456},{"c":32.45,"h":32.45,"l":32.4,"n":3,"o":32.4,"t":"2026-09-23T08:30:00Z","v":300,"vw":32.417241},{"c":32.37,"h":32.38,"l":32.34,"n":11,"o":32.34,"t":"2026-09-23T08:45:00Z","v":1248,"vw":32.35565},{"c":32.45,"h":32.5,"l":32.45,"n":2,"o":32.5,"t":"2026-09-23T09:15:00Z","v":400,"vw":32.475},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-09-23T09:45:00Z","v":200,"vw":32.43},{"c":32.45,"h":32.46,"l":32.45,"n":6,"o":32.46,"t":"2026-09-23T10:00:00Z","v":900,"vw":32.45232},{"c":32.41,"h":32.41,"l":32.41,"n":2,"o":32.41,"t":"2026-09-23T10:15:00Z","v":120,"vw":32.41},{"c":32.55,"h":32.63,"l":32.5,"n":36,"o":32.5,"t":"2026-09-23T10:30:00Z","v":4486,"vw":32.554164},{"c":32.62,"h":32.62,"l":32.6,"n":11,"o":32.6,"t":"2026-09-23T10:45:00Z","v":1109,"vw":32.617917},{"c":32.2,"h":32.6564,"l":32.16,"n":115,"o":32.61,"t":"2026-09-23T11:00:00Z","v":10846,"vw":32.341964},{"c":32.07,"h":32.2,"l":31.98,"n":108,"o":32.2,"t":"2026-09-23T11:15:00Z","v":7371,"vw":32.080024},{"c":31.98,"h":32.1585,"l":31.95,"n":75,"o":32.1,"t":"2026-09-23T11:30:00Z","v":8580,"vw":32.043922},{"c":32.29,"h":32.3,"l":32.09,"n":41,"o":32.09,"t":"2026-09-23T11:45:00Z","v":6391,"vw":32.20771},{"c":32.07,"h":32.2,"l":32.07,"n":20,"o":32.18,"t":"2026-09-23T12:00:00Z","v":4333,"vw":32.107378},{"c":32.3079,"h":32.3079,"l":32.0808,"n":79,"o":32.12,"t":"2026-09-23T12:15:00Z","v":4484,"vw":32.175946},{"c":32.34,"h":32.38,"l":32.2,"n":40,"o":32.28,"t":"2026-09-23T12:30:00Z","v":6731,"vw":32.346816},{"c":32.25,"h":32.42,"l":32.25,"n":24,"o":32.42,"t":"2026-09-23T12:45:00Z","v":2313,"vw":32.337474},{"c":32.31,"h":32.31,"l":32.19,"n":19,"o":32.26,"t":"2026-09-23T13:00:00Z","v":4368,"vw":32.251975},{"c":32.66,"h":32.687,"l":32.33,"n":211,"o":32.34,"t":"2026-09-23T13:15:00Z","v":19202,"vw":32.566324},{"c":32.38,"h":32.74,"l":31.4,"n":1859,"o":32.57,"t":"2026-09-23T13:30:00Z","v":257921,"vw":32.025472},{"c":31.72,"h":32.5994,"l":30.93,"n":1157,"o":32.38,"t":"2026-09-23T13:45:00Z","v":133559,"vw":31.5977},{"c":31.42,"h":32.21,"l":31.2,"n":611,"o":31.8,"t":"2026-09-23T14:00:00Z","v":74007,"vw":31.663877},{"c":32.165,"h":32.3999,"l":31.335,"n":679,"o":31.49,"t":"2026-09-23T14:15:00Z","v":114790,"vw":31.66877},{"c":32.32,"h":32.41,"l":31.8,"n":578,"o":32.12,"t":"2026-09-23T14:30:00Z","v":73513,"vw":32.199321},{"c":33,"h":33.36,"l":32.2,"n":1137,"o":32.45,"t":"2026-09-23T14:45:00Z","v":151437,"vw":32.940103},{"c":33.085,"h":33.35,"l":32.6204,"n":512,"o":33,"t":"2026-09-23T15:00:00Z","v":89392,"vw":32.971119},{"c":32.75,"h":33.13,"l":32.65,"n":281,"o":33.085,"t":"2026-09-23T15:15:00Z","v":39711,"vw":32.961702},{"c":32.45,"h":32.93,"l":32.1601,"n":233,"o":32.88,"t":"2026-09-23T15:30:00Z","v":26282,"vw":32.417236},{"c":32.5296,"h":32.6,"l":32.19,"n":161,"o":32.55,"t":"2026-09-23T15:45:00Z","v":14341,"vw":32.437206},{"c":32.4581,"h":32.55,"l":32.3601,"n":63,"o":32.55,"t":"2026-09-23T16:00:00Z","v":5631,"vw":32.468377},{"c":32.1455,"h":32.55,"l":32.12,"n":146,"o":32.49,"t":"2026-09-23T16:15:00Z","v":15006,"vw":32.232178},{"c":31.95,"h":32.28,"l":31.9303,"n":175,"o":32.14,"t":"2026-09-23T16:30:00Z","v":20702,"vw":32.115213},{"c":32.18,"h":32.2,"l":31.8401,"n":246,"o":31.9,"t":"2026-09-23T16:45:00Z","v":44877,"vw":32.018412},{"c":31.75,"h":32.2599,"l":31.51,"n":278,"o":32.15,"t":"2026-09-23T17:00:00Z","v":40912,"vw":32.020803},{"c":31.995,"h":32.11,"l":31.735,"n":153,"o":31.735,"t":"2026-09-23T17:15:00Z","v":21599,"vw":32.01604},{"c":32.0501,"h":32.11,"l":31.84,"n":216,"o":32.02,"t":"2026-09-23T17:30:00Z","v":31875,"vw":32.002149},{"c":32.145,"h":32.22,"l":31.88,"n":169,"o":32.04,"t":"2026-09-23T17:45:00Z","v":12071,"vw":31.983345},{"c":31.78,"h":32.26,"l":31.6511,"n":112,"o":32.2,"t":"2026-09-23T18:00:00Z","v":34141,"vw":31.904998},{"c":32.065,"h":32.08,"l":31.81,"n":130,"o":31.8699,"t":"2026-09-23T18:15:00Z","v":14363,"vw":31.900563},{"c":31.8,"h":32.005,"l":31.7599,"n":78,"o":32,"t":"2026-09-23T18:30:00Z","v":6982,"vw":31.844908},{"c":31.615,"h":31.77,"l":31.58,"n":78,"o":31.7,"t":"2026-09-23T18:45:00Z","v":7726,"vw":31.639731},{"c":31.51,"h":31.7,"l":31.48,"n":188,"o":31.59,"t":"2026-09-23T19:00:00Z","v":17867,"vw":31.605551},{"c":31.61,"h":31.66,"l":31.4701,"n":98,"o":31.575,"t":"2026-09-23T19:15:00Z","v":9734,"vw":31.600462},{"c":31.65,"h":32.02,"l":31.605,"n":106,"o":31.95,"t":"2026-09-23T19:30:00Z","v":8360,"vw":31.81762},{"c":31.72,"h":32.0079,"l":31.5658,"n":341,"o":31.5658,"t":"2026-09-23T19:45:00Z","v":36169,"vw":31.78611},{"c":31.7,"h":31.92,"l":31.7,"n":35,"o":31.79,"t":"2026-09-23T20:00:00Z","v":2373,"vw":31.815212},{"c":31.8,"h":31.85,"l":31.8,"n":4,"o":31.85,"t":"2026-09-23T20:15:00Z","v":575,"vw":31.832609},{"c":31.79,"h":31.85,"l":31.6816,"n":14,"o":31.6816,"t":"2026-09-23T20:30:00Z","v":1905,"vw":31.764767},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-09-23T20:45:00Z","v":100,"vw":31.89},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-09-23T21:00:00Z","v":100,"vw":31.74},{"c":31.76,"h":31.76,"l":31.6865,"n":6,"o":31.75,"t":"2026-09-23T21:15:00Z","v":620,"vw":31.732167},{"c":31.72,"h":31.72,"l":31.72,"n":4,"o":31.72,"t":"2026-09-23T21:30:00Z","v":300,"vw":31.72},{"c":31.88,"h":31.91,"l":31.88,"n":4,"o":31.88,"t":"2026-09-23T22:00:00Z","v":549,"vw":31.886},{"c":31.8,"h":31.89,"l":31.8,"n":11,"o":31.89,"t":"2026-09-23T22:15:00Z","v":905,"vw":31.836972},{"c":31.82,"h":31.82,"l":31.75,"n":7,"o":31.75,"t":"2026-09-23T22:30:00Z","v":867,"vw":31.768876},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-09-23T22:45:00Z","v":150,"vw":31.8},{"c":31.75,"h":31.87,"l":31.75,"n":12,"o":31.81,"t":"2026-09-23T23:15:00Z","v":1420,"vw":31.77},{"c":31.82,"h":31.82,"l":31.7379,"n":6,"o":31.7379,"t":"2026-09-23T23:30:00Z","v":970,"vw":31.774202},{"c":31.7,"h":31.88,"l":31.68,"n":13,"o":31.72,"t":"2026-09-23T23:45:00Z","v":823,"vw":31.740714},{"c":30.6,"h":31.5,"l":30.6,"n":344,"o":31.4,"t":"2026-09-24T08:00:00Z","v":24570,"vw":31.006489},{"c":30.48,"h":30.7,"l":30.48,"n":88,"o":30.69,"t":"2026-09-24T08:15:00Z","v":4912,"vw":30.572877},{"c":30.26,"h":30.55,"l":30.25,"n":67,"o":30.47,"t":"2026-09-24T08:30:00Z","v":6084,"vw":30.402604},{"c":30.3,"h":30.3,"l":30.01,"n":51,"o":30.16,"t":"2026-09-24T08:45:00Z","v":6034,"vw":30.175851},{"c":30.04,"h":30.4,"l":30,"n":219,"o":30.4,"t":"2026-09-24T09:00:00Z","v":27239,"vw":30.127317},{"c":30.06,"h":30.06,"l":30.04,"n":12,"o":30.05,"t":"2026-09-24T09:15:00Z","v":2438,"vw":30.058278},{"c":29.92,"h":30.15,"l":29.92,"n":40,"o":30.15,"t":"2026-09-24T09:30:00Z","v":2894,"vw":30.017415},{"c":30,"h":30.02,"l":29.92,"n":10,"o":29.98,"t":"2026-09-24T09:45:00Z","v":1620,"vw":29.974581},{"c":30.09,"h":30.13,"l":30.09,"n":14,"o":30.1,"t":"2026-09-24T10:00:00Z","v":929,"vw":30.099605},{"c":30.07,"h":30.145,"l":30.07,"n":10,"o":30.07,"t":"2026-09-24T10:15:00Z","v":1348,"vw":30.076818},{"c":30.21,"h":30.22,"l":30.21,"n":6,"o":30.21,"t":"2026-09-24T10:30:00Z","v":892,"vw":30.211912},{"c":30.35,"h":30.38,"l":30.22,"n":15,"o":30.38,"t":"2026-09-24T10:45:00Z","v":1490,"vw":30.321867},{"c":30.25,"h":30.46,"l":30.25,"n":67,"o":30.4,"t":"2026-09-24T11:00:00Z","v":15836,"vw":30.289588},{"c":30.3,"h":30.5,"l":30.2701,"n":21,"o":30.35,"t":"2026-09-24T11:15:00Z","v":10789,"vw":30.283081},{"c":30.0802,"h":30.25,"l":30.0802,"n":32,"o":30.2106,"t":"2026-09-24T11:30:00Z","v":5140,"vw":30.149751},{"c":30.22,"h":30.31,"l":30.07,"n":53,"o":30.12,"t":"2026-09-24T11:45:00Z","v":20546,"vw":30.213614},{"c":30.35,"h":30.35,"l":30.12,"n":73,"o":30.32,"t":"2026-09-24T12:00:00Z","v":12474,"vw":30.330616},{"c":30.3609,"h":30.46,"l":30.27,"n":42,"o":30.29,"t":"2026-09-24T12:15:00Z","v":4618,"vw":30.335434},{"c":30.09,"h":30.3878,"l":30,"n":139,"o":30.3878,"t":"2026-09-24T12:30:00Z","v":14600,"vw":30.081549},{"c":30.27,"h":30.3,"l":30.16,"n":40,"o":30.16,"t":"2026-09-24T12:45:00Z","v":4323,"vw":30.28527},{"c":30.5,"h":30.5,"l":30.36,"n":77,"o":30.37,"t":"2026-09-24T13:00:00Z","v":9513,"vw":30.421504},{"c":30.9,"h":30.97,"l":30.5,"n":138,"o":30.5,"t":"2026-09-24T13:15:00Z","v":27560,"vw":30.754058},{"c":32.2437,"h":32.3,"l":30.27,"n":1253,"o":30.92,"t":"2026-09-24T13:30:00Z","v":245232,"vw":31.143365},{"c":31.12,"h":32.88,"l":31,"n":1301,"o":32.212,"t":"2026-09-24T13:45:00Z","v":196555,"vw":32.050669},{"c":30.55,"h":31.52,"l":30.1,"n":914,"o":31.21,"t":"2026-09-24T14:00:00Z","v":133503,"vw":30.835641},{"c":30.98,"h":30.99,"l":30.52,"n":486,"o":30.57,"t":"2026-09-24T14:15:00Z","v":64048,"vw":30.783225},{"c":30.4,"h":31.1279,"l":30.25,"n":573,"o":30.95,"t":"2026-09-24T14:30:00Z","v":74642,"vw":30.761204},{"c":30.25,"h":30.555,"l":30.1,"n":548,"o":30.38,"t":"2026-09-24T14:45:00Z","v":96141,"vw":30.281421},{"c":30.355,"h":30.61,"l":30.3,"n":271,"o":30.34,"t":"2026-09-24T15:00:00Z","v":44270,"vw":30.382409},{"c":30.77,"h":30.775,"l":30.335,"n":209,"o":30.335,"t":"2026-09-24T15:15:00Z","v":27557,"vw":30.562219},{"c":31.1095,"h":31.1095,"l":30.63,"n":171,"o":30.77,"t":"2026-09-24T15:30:00Z","v":28103,"vw":30.78281},{"c":30.6209,"h":31.2296,"l":30.6,"n":237,"o":31.2296,"t":"2026-09-24T15:45:00Z","v":22913,"vw":30.905267},{"c":30.49,"h":30.82,"l":30.41,"n":141,"o":30.82,"t":"2026-09-24T16:00:00Z","v":15018,"vw":30.561485},{"c":30.96,"h":31.1434,"l":30.5401,"n":316,"o":30.5401,"t":"2026-09-24T16:15:00Z","v":47636,"vw":30.95128},{"c":31.219,"h":31.69,"l":30.95,"n":560,"o":30.95,"t":"2026-09-24T16:30:00Z","v":75904,"vw":31.315592},{"c":31.52,"h":31.639,"l":31.1,"n":737,"o":31.29,"t":"2026-09-24T16:45:00Z","v":142321,"vw":31.371378},{"c":31.4,"h":31.71,"l":31.33,"n":382,"o":31.42,"t":"2026-09-24T17:00:00Z","v":80393,"vw":31.551317},{"c":31.1815,"h":31.4062,"l":31.1004,"n":205,"o":31.4,"t":"2026-09-24T17:15:00Z","v":19885,"vw":31.255545},{"c":31.09,"h":31.21,"l":31.03,"n":127,"o":31.2,"t":"2026-09-24T17:30:00Z","v":15388,"vw":31.143698},{"c":31.25,"h":31.45,"l":31.1,"n":184,"o":31.1097,"t":"2026-09-24T17:45:00Z","v":34028,"vw":31.173743},{"c":30.9637,"h":31.22,"l":30.85,"n":168,"o":31.22,"t":"2026-09-24T18:00:00Z","v":18359,"vw":30.960414},{"c":31.17,"h":31.17,"l":30.9884,"n":67,"o":30.99,"t":"2026-09-24T18:15:00Z","v":4675,"vw":31.038978},{"c":31.31,"h":31.35,"l":31.185,"n":101,"o":31.185,"t":"2026-09-24T18:30:00Z","v":28518,"vw":31.217442},{"c":31.645,"h":31.85,"l":31.41,"n":163,"o":31.43,"t":"2026-09-24T18:45:00Z","v":20161,"vw":31.614076},{"c":31.16,"h":31.62,"l":31.1,"n":114,"o":31.62,"t":"2026-09-24T19:00:00Z","v":11470,"vw":31.338407},{"c":31.21,"h":31.3999,"l":31.21,"n":64,"o":31.21,"t":"2026-09-24T19:15:00Z","v":8612,"vw":31.330588},{"c":31.0585,"h":31.26,"l":31.0223,"n":136,"o":31.14,"t":"2026-09-24T19:30:00Z","v":13912,"vw":31.12773},{"c":31.19,"h":31.4199,"l":31.0501,"n":211,"o":31.11,"t":"2026-09-24T19:45:00Z","v":19143,"vw":31.213004},{"c":31.2482,"h":31.25,"l":31.21,"n":20,"o":31.25,"t":"2026-09-24T20:00:00Z","v":1558,"vw":31.246231},{"c":31.08,"h":31.16,"l":31.08,"n":27,"o":31.16,"t":"2026-09-24T20:15:00Z","v":3735,"vw":31.097803},{"c":31.031,"h":31.031,"l":31.031,"n":1,"o":31.031,"t":"2026-09-24T20:30:00Z","v":100,"vw":31.031},{"c":31.07,"h":31.07,"l":31.04,"n":2,"o":31.04,"t":"2026-09-24T21:00:00Z","v":239,"vw":31.057448},{"c":31.2296,"h":31.2296,"l":31.1,"n":8,"o":31.1,"t":"2026-09-24T21:15:00Z","v":1458,"vw":31.109257},{"c":31.36,"h":31.36,"l":31.22,"n":6,"o":31.22,"t":"2026-09-24T21:30:00Z","v":765,"vw":31.315714},{"c":31.3957,"h":31.3957,"l":31.3957,"n":1,"o":31.3957,"t":"2026-09-24T21:45:00Z","v":173,"vw":31.3957},{"c":31.23,"h":31.2375,"l":31.23,"n":3,"o":31.2375,"t":"2026-09-24T22:00:00Z","v":790,"vw":31.23375},{"c":31.33,"h":31.3586,"l":31.2,"n":7,"o":31.2,"t":"2026-09-24T22:15:00Z","v":2833,"vw":31.334507},{"c":31.389,"h":31.389,"l":31.29,"n":11,"o":31.3,"t":"2026-09-24T22:30:00Z","v":1069,"vw":31.324123},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-09-24T22:45:00Z","v":101,"vw":31.3},{"c":31.19,"h":31.2,"l":31.19,"n":6,"o":31.2,"t":"2026-09-24T23:00:00Z","v":2906,"vw":31.19888},{"c":31.266,"h":31.266,"l":31.266,"n":2,"o":31.266,"t":"2026-09-24T23:15:00Z","v":300,"vw":31.266},{"c":31.13,"h":31.1548,"l":31.13,"n":8,"o":31.1548,"t":"2026-09-24T23:30:00Z","v":410,"vw":31.1486},{"c":31.15,"h":31.15,"l":31.13,"n":3,"o":31.13,"t":"2026-09-24T23:45:00Z","v":400,"vw":31.14},{"c":32.2295,"h":32.2295,"l":31.45,"n":235,"o":31.9,"t":"2026-09-25T08:00:00Z","v":17685,"vw":31.958879},{"c":32.25,"h":32.25,"l":32.2,"n":29,"o":32.24,"t":"2026-09-25T08:15:00Z","v":1839,"vw":32.228569},{"c":32.3,"h":32.34,"l":32.29,"n":11,"o":32.3,"t":"2026-09-25T08:30:00Z","v":868,"vw":32.307468},{"c":32.48,"h":32.48,"l":32.28,"n":30,"o":32.28,"t":"2026-09-25T08:45:00Z","v":3541,"vw":32.372122},{"c":32.7,"h":32.78,"l":32.45,"n":39,"o":32.45,"t":"2026-09-25T09:00:00Z","v":2677,"vw":32.666352},{"c":32.63,"h":32.7,"l":32.4917,"n":68,"o":32.67,"t":"2026-09-25T09:15:00Z","v":7601,"vw":32.634715},{"c":32.53,"h":32.53,"l":32.48,"n":7,"o":32.5,"t":"2026-09-25T09:30:00Z","v":708,"vw":32.501538},{"c":32.44,"h":32.5,"l":32.41,"n":18,"o":32.45,"t":"2026-09-25T09:45:00Z","v":2135,"vw":32.469517},{"c":32.43,"h":32.43,"l":32.4,"n":5,"o":32.4,"t":"2026-09-25T10:00:00Z","v":401,"vw":32.42},{"c":32.6,"h":32.6,"l":32.5,"n":12,"o":32.5,"t":"2026-09-25T10:15:00Z","v":1954,"vw":32.553712},{"c":32.4,"h":32.54,"l":32.4,"n":11,"o":32.53,"t":"2026-09-25T10:30:00Z","v":1289,"vw":32.452566},{"c":32.38,"h":32.46,"l":32.22,"n":42,"o":32.32,"t":"2026-09-25T11:00:00Z","v":5104,"vw":32.32305},{"c":32.42,"h":32.5,"l":32.39,"n":37,"o":32.4499,"t":"2026-09-25T11:15:00Z","v":7571,"vw":32.46412},{"c":32.36,"h":32.399,"l":32.2016,"n":101,"o":32.3662,"t":"2026-09-25T11:30:00Z","v":15687,"vw":32.34946},{"c":32.3,"h":32.41,"l":32.2619,"n":83,"o":32.35,"t":"2026-09-25T11:45:00Z","v":9172,"vw":32.347091},{"c":32.4364,"h":32.51,"l":32.29,"n":38,"o":32.29,"t":"2026-09-25T12:00:00Z","v":5768,"vw":32.403916},{"c":32.28,"h":32.37,"l":32.27,"n":27,"o":32.31,"t":"2026-09-25T12:15:00Z","v":8273,"vw":32.318186},{"c":32.29,"h":32.32,"l":32.2,"n":41,"o":32.27,"t":"2026-09-25T12:30:00Z","v":3212,"vw":32.234172},{"c":32.24,"h":32.38,"l":32.16,"n":26,"o":32.31,"t":"2026-09-25T12:45:00Z","v":2040,"vw":32.301529},{"c":32.5,"h":32.5,"l":32.06,"n":51,"o":32.06,"t":"2026-09-25T13:00:00Z","v":5566,"vw":32.418571},{"c":31.78,"h":32.52,"l":31.56,"n":537,"o":32.48,"t":"2026-09-25T13:15:00Z","v":48268,"vw":32.253672},{"c":30.52,"h":31.97,"l":30.15,"n":2102,"o":31.79,"t":"2026-09-25T13:30:00Z","v":280998,"vw":31.035361},{"c":31.42,"h":31.64,"l":30.2,"n":1124,"o":30.5,"t":"2026-09-25T13:45:00Z","v":145661,"vw":30.911642},{"c":30.895,"h":31.8,"l":30.85,"n":603,"o":31.5,"t":"2026-09-25T14:00:00Z","v":116692,"vw":31.455083},{"c":31.2904,"h":31.55,"l":30.835,"n":418,"o":30.895,"t":"2026-09-25T14:15:00Z","v":48789,"vw":31.202413},{"c":31.5009,"h":31.77,"l":31.25,"n":331,"o":31.3,"t":"2026-09-25T14:30:00Z","v":57298,"vw":31.529191},{"c":31.82,"h":31.9,"l":31.52,"n":446,"o":31.56,"t":"2026-09-25T14:45:00Z","v":58152,"vw":31.743823},{"c":31.74,"h":32.33,"l":31.5509,"n":734,"o":31.82,"t":"2026-09-25T15:00:00Z","v":100334,"vw":32.034159},{"c":32.18,"h":32.18,"l":31.6695,"n":258,"o":31.6695,"t":"2026-09-25T15:15:00Z","v":28189,"vw":31.996982},{"c":31.84,"h":32.32,"l":31.84,"n":378,"o":32.2,"t":"2026-09-25T15:30:00Z","v":54391,"vw":32.169166},{"c":32.34,"h":32.34,"l":31.87,"n":406,"o":31.87,"t":"2026-09-25T15:45:00Z","v":50456,"vw":32.154375},{"c":32.74,"h":33.2,"l":32.325,"n":1128,"o":32.325,"t":"2026-09-25T16:00:00Z","v":190093,"vw":32.88784},{"c":33.08,"h":33.1,"l":32.5505,"n":598,"o":32.71,"t":"2026-09-25T16:15:00Z","v":50738,"vw":32.870079},{"c":32.9999,"h":33.15,"l":32.85,"n":446,"o":33.05,"t":"2026-09-25T16:30:00Z","v":49273,"vw":33.003993},{"c":33.405,"h":33.47,"l":32.98,"n":478,"o":33,"t":"2026-09-25T16:45:00Z","v":72154,"vw":33.260335},{"c":33.045,"h":33.46,"l":32.92,"n":374,"o":33.43,"t":"2026-09-25T17:00:00Z","v":33756,"vw":33.246496},{"c":32.77,"h":33.0864,"l":32.72,"n":233,"o":33.055,"t":"2026-09-25T17:15:00Z","v":27392,"vw":32.89596},{"c":32.515,"h":32.79,"l":32.451,"n":323,"o":32.74,"t":"2026-09-25T17:30:00Z","v":39572,"vw":32.629101},{"c":32.28,"h":32.52,"l":32.23,"n":240,"o":32.52,"t":"2026-09-25T17:45:00Z","v":31842,"vw":32.377444},{"c":32.4325,"h":32.5247,"l":32.29,"n":169,"o":32.3621,"t":"2026-09-25T18:00:00Z","v":23217,"vw":32.479059},{"c":32.3401,"h":32.42,"l":32.2391,"n":175,"o":32.4128,"t":"2026-09-25T18:15:00Z","v":20517,"vw":32.346617},{"c":32.51,"h":32.75,"l":32.41,"n":150,"o":32.455,"t":"2026-09-25T18:30:00Z","v":17622,"vw":32.546134},{"c":32.44,"h":32.4683,"l":32.31,"n":158,"o":32.355,"t":"2026-09-25T18:45:00Z","v":14164,"vw":32.359892},{"c":32.21,"h":32.535,"l":32.21,"n":206,"o":32.49,"t":"2026-09-25T19:00:00Z","v":34958,"vw":32.34308},{"c":32.22,"h":32.25,"l":32.0606,"n":265,"o":32.23,"t":"2026-09-25T19:15:00Z","v":32582,"vw":32.143795},{"c":32.135,"h":32.25,"l":32.095,"n":164,"o":32.2199,"t":"2026-09-25T19:30:00Z","v":16916,"vw":32.160298},{"c":32.04,"h":32.25,"l":31.96,"n":436,"o":32.16,"t":"2026-09-25T19:45:00Z","v":50203,"vw":32.106466},{"c":32.06,"h":32.1584,"l":32.06,"n":24,"o":32.08,"t":"2026-09-25T20:00:00Z","v":1743,"vw":32.093169},{"c":32.1,"h":32.1,"l":32.07,"n":26,"o":32.07,"t":"2026-09-25T20:15:00Z","v":2460,"vw":32.094927},{"c":32.08,"h":32.09,"l":32.08,"n":21,"o":32.09,"t":"2026-09-25T20:45:00Z","v":5350,"vw":32.080592},{"c":32.18,"h":32.18,"l":32.08,"n":10,"o":32.14,"t":"2026-09-25T21:00:00Z","v":2300,"vw":32.103396},{"c":32.11,"h":32.2,"l":32.0986,"n":5,"o":32.0986,"t":"2026-09-25T21:30:00Z","v":700,"vw":32.150406},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-09-25T21:45:00Z","v":200,"vw":32.2},{"c":32.14,"h":32.14,"l":32.08,"n":3,"o":32.08,"t":"2026-09-25T22:00:00Z","v":800,"vw":32.125},{"c":32.14,"h":32.14,"l":32.0818,"n":2,"o":32.0818,"t":"2026-09-25T22:15:00Z","v":300,"vw":32.1012},{"c":32.1,"h":32.14,"l":32.08,"n":10,"o":32.08,"t":"2026-09-25T22:30:00Z","v":2326,"vw":32.127668},{"c":32.13,"h":32.13,"l":32.1,"n":2,"o":32.1,"t":"2026-09-25T22:45:00Z","v":200,"vw":32.115},{"c":32.1,"h":32.18,"l":32.1,"n":43,"o":32.14,"t":"2026-09-25T23:00:00Z","v":2070,"vw":32.154137},{"c":32.18,"h":32.18,"l":32.17,"n":3,"o":32.17,"t":"2026-09-25T23:30:00Z","v":623,"vw":32.176148},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-09-25T23:45:00Z","v":320,"vw":32.15},{"c":30.8,"h":30.95,"l":30.08,"n":351,"o":30.76,"t":"2026-09-28T08:00:00Z","v":39403,"vw":30.240253},{"c":30.73,"h":31,"l":30.66,"n":107,"o":30.66,"t":"2026-09-28T08:15:00Z","v":4179,"vw":30.805237},{"c":30.59,"h":30.76,"l":30.59,"n":23,"o":30.76,"t":"2026-09-28T08:30:00Z","v":3246,"vw":30.667132},{"c":30.64,"h":30.64,"l":30.42,"n":18,"o":30.5,"t":"2026-09-28T08:45:00Z","v":1800,"vw":30.504226},{"c":30.3,"h":30.66,"l":30.3,"n":24,"o":30.66,"t":"2026-09-28T09:00:00Z","v":1890,"vw":30.394664},{"c":30.6,"h":30.6,"l":30.3,"n":25,"o":30.38,"t":"2026-09-28T09:15:00Z","v":4376,"vw":30.408781},{"c":30.51,"h":30.51,"l":30.41,"n":27,"o":30.41,"t":"2026-09-28T09:30:00Z","v":3321,"vw":30.47871},{"c":30.83,"h":30.83,"l":30.73,"n":6,"o":30.73,"t":"2026-09-28T09:45:00Z","v":561,"vw":30.808903},{"c":30.91,"h":30.91,"l":30.87,"n":9,"o":30.9,"t":"2026-09-28T10:00:00Z","v":1466,"vw":30.900049},{"c":30.92,"h":30.92,"l":30.92,"n":5,"o":30.92,"t":"2026-09-28T10:30:00Z","v":242,"vw":30.92},{"c":30.97,"h":31.1,"l":30.97,"n":17,"o":31.08,"t":"2026-09-28T10:45:00Z","v":1558,"vw":31.071479},{"c":31.13,"h":31.3,"l":30.99,"n":62,"o":31.16,"t":"2026-09-28T11:00:00Z","v":6536,"vw":31.141453},{"c":31.28,"h":31.28,"l":30.99,"n":40,"o":31,"t":"2026-09-28T11:15:00Z","v":5122,"vw":31.099574},{"c":31.3,"h":31.3197,"l":31.18,"n":23,"o":31.24,"t":"2026-09-28T11:30:00Z","v":2983,"vw":31.249584},{"c":31.35,"h":31.36,"l":31.28,"n":21,"o":31.3,"t":"2026-09-28T11:45:00Z","v":2702,"vw":31.33309},{"c":31.53,"h":31.69,"l":31.26,"n":153,"o":31.37,"t":"2026-09-28T12:00:00Z","v":12977,"vw":31.504233},{"c":31.5,"h":31.72,"l":31.45,"n":29,"o":31.57,"t":"2026-09-28T12:15:00Z","v":2201,"vw":31.537804},{"c":31.9,"h":31.9,"l":31.4152,"n":53,"o":31.58,"t":"2026-09-28T12:30:00Z","v":3665,"vw":31.678414},{"c":32.03,"h":32.08,"l":31.85,"n":117,"o":31.95,"t":"2026-09-28T12:45:00Z","v":10468,"vw":31.94773},{"c":31.53,"h":31.95,"l":31.53,"n":157,"o":31.93,"t":"2026-09-28T13:00:00Z","v":27660,"vw":31.86865},{"c":32.22,"h":32.4,"l":31.3,"n":443,"o":31.73,"t":"2026-09-28T13:15:00Z","v":67314,"vw":31.52653},{"c":30.125,"h":32.66,"l":29.59,"n":3259,"o":32.11,"t":"2026-09-28T13:30:00Z","v":589228,"vw":30.722903},{"c":29.49,"h":30.21,"l":29.45,"n":1967,"o":30.115,"t":"2026-09-28T13:45:00Z","v":343106,"vw":29.733777},{"c":28.9,"h":29.96,"l":28.8,"n":1707,"o":29.45,"t":"2026-09-28T14:00:00Z","v":264203,"vw":29.282226},{"c":28.9,"h":29.35,"l":28.795,"n":1176,"o":28.915,"t":"2026-09-28T14:15:00Z","v":133805,"vw":29.029342},{"c":28.31,"h":29.0781,"l":28.18,"n":1264,"o":28.95,"t":"2026-09-28T14:30:00Z","v":115875,"vw":28.694226},{"c":28.49,"h":28.6099,"l":28.0258,"n":1136,"o":28.3,"t":"2026-09-28T14:45:00Z","v":135463,"vw":28.28875},{"c":28.67,"h":28.9295,"l":28.48,"n":571,"o":28.53,"t":"2026-09-28T15:00:00Z","v":61756,"vw":28.695927},{"c":28.26,"h":28.55,"l":27.98,"n":1200,"o":28.55,"t":"2026-09-28T15:15:00Z","v":115295,"vw":28.145557},{"c":28.17,"h":28.3386,"l":28.1,"n":953,"o":28.26,"t":"2026-09-28T15:30:00Z","v":113868,"vw":28.205203},{"c":28.67,"h":28.755,"l":28.18,"n":401,"o":28.2,"t":"2026-09-28T15:45:00Z","v":38585,"vw":28.473469},{"c":28.58,"h":28.8,"l":28.45,"n":279,"o":28.71,"t":"2026-09-28T16:00:00Z","v":27579,"vw":28.643207},{"c":28.82,"h":29.03,"l":28.57,"n":618,"o":28.6216,"t":"2026-09-28T16:15:00Z","v":69541,"vw":28.790755},{"c":28.48,"h":28.86,"l":28.48,"n":558,"o":28.75,"t":"2026-09-28T16:30:00Z","v":116776,"vw":28.632196},{"c":28.32,"h":28.62,"l":28.32,"n":371,"o":28.46,"t":"2026-09-28T16:45:00Z","v":46265,"vw":28.408087},{"c":28.8,"h":28.8,"l":28.215,"n":448,"o":28.33,"t":"2026-09-28T17:00:00Z","v":50585,"vw":28.411649},{"c":28.73,"h":28.88,"l":28.65,"n":616,"o":28.79,"t":"2026-09-28T17:15:00Z","v":129688,"vw":28.771977},{"c":28.61,"h":28.8,"l":28.53,"n":154,"o":28.72,"t":"2026-09-28T17:30:00Z","v":20272,"vw":28.673587},{"c":28.85,"h":28.86,"l":28.61,"n":208,"o":28.61,"t":"2026-09-28T17:45:00Z","v":17846,"vw":28.787319},{"c":29.13,"h":29.13,"l":28.82,"n":206,"o":28.83,"t":"2026-09-28T18:00:00Z","v":25816,"vw":28.989832},{"c":29.2,"h":29.2,"l":29.03,"n":173,"o":29.09,"t":"2026-09-28T18:15:00Z","v":21720,"vw":29.108854},{"c":29.3,"h":29.3,"l":28.97,"n":189,"o":29.17,"t":"2026-09-28T18:30:00Z","v":21947,"vw":29.108152},{"c":29.78,"h":29.8285,"l":29.31,"n":459,"o":29.35,"t":"2026-09-28T18:45:00Z","v":67237,"vw":29.556219},{"c":30.59,"h":30.7774,"l":29.705,"n":928,"o":29.79,"t":"2026-09-28T19:00:00Z","v":159200,"vw":30.331796},{"c":30.45,"h":30.88,"l":30.36,"n":1260,"o":30.5101,"t":"2026-09-28T19:15:00Z","v":233868,"vw":30.540667},{"c":30.51,"h":30.8399,"l":30.38,"n":409,"o":30.44,"t":"2026-09-28T19:30:00Z","v":101889,"vw":30.539347},{"c":30.64,"h":30.84,"l":30.4533,"n":518,"o":30.4533,"t":"2026-09-28T19:45:00Z","v":78584,"vw":30.677965},{"c":30.52,"h":30.73,"l":30.4,"n":61,"o":30.73,"t":"2026-09-28T20:00:00Z","v":7049,"vw":30.558557},{"c":30.44,"h":30.5,"l":30.44,"n":5,"o":30.4548,"t":"2026-09-28T20:15:00Z","v":477,"vw":30.46361},{"c":30.34,"h":30.45,"l":30.34,"n":36,"o":30.38,"t":"2026-09-28T20:30:00Z","v":1655,"vw":30.408783},{"c":30.38,"h":30.3955,"l":30.38,"n":8,"o":30.3955,"t":"2026-09-28T20:45:00Z","v":1224,"vw":30.388987},{"c":30.42,"h":30.42,"l":30.3201,"n":14,"o":30.35,"t":"2026-09-28T21:00:00Z","v":1026,"vw":30.344338},{"c":30.38,"h":30.38,"l":30.2,"n":10,"o":30.35,"t":"2026-09-28T21:15:00Z","v":916,"vw":30.248085},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-09-28T21:30:00Z","v":2050,"vw":30.15},{"c":30.35,"h":30.39,"l":30.2666,"n":5,"o":30.2666,"t":"2026-09-28T21:45:00Z","v":1312,"vw":30.288923},{"c":30.16,"h":30.3,"l":30.16,"n":19,"o":30.21,"t":"2026-09-28T22:00:00Z","v":2188,"vw":30.195253},{"c":30.221,"h":30.221,"l":30.21,"n":13,"o":30.21,"t":"2026-09-28T22:15:00Z","v":1050,"vw":30.218175},{"c":30.23,"h":30.34,"l":30.23,"n":16,"o":30.34,"t":"2026-09-28T22:30:00Z","v":1758,"vw":30.300336},{"c":30.22,"h":30.25,"l":30.2,"n":51,"o":30.23,"t":"2026-09-28T22:45:00Z","v":12198,"vw":30.226118},{"c":30.26,"h":30.27,"l":30.1504,"n":35,"o":30.17,"t":"2026-09-28T23:15:00Z","v":13619,"vw":30.186743},{"c":30.23,"h":30.23,"l":30.2109,"n":19,"o":30.22,"t":"2026-09-28T23:30:00Z","v":4218,"vw":30.215497},{"c":30.1,"h":30.21,"l":30.048,"n":20,"o":30.21,"t":"2026-09-28T23:45:00Z","v":2857,"vw":30.159812},{"c":31.25,"h":31.4,"l":30.1,"n":576,"o":30.85,"t":"2026-09-29T08:00:00Z","v":91995,"vw":30.953644},{"c":31.3,"h":31.45,"l":31.3,"n":168,"o":31.4,"t":"2026-09-29T08:15:00Z","v":16697,"vw":31.426188},{"c":31.25,"h":31.25,"l":31.15,"n":30,"o":31.23,"t":"2026-09-29T08:30:00Z","v":2353,"vw":31.20055},{"c":31.05,"h":31.28,"l":31.01,"n":9,"o":31.28,"t":"2026-09-29T08:45:00Z","v":2859,"vw":31.225644},{"c":30.99,"h":31.01,"l":30.99,"n":6,"o":31,"t":"2026-09-29T09:00:00Z","v":754,"vw":31.003032},{"c":30.9,"h":30.9,"l":30.83,"n":13,"o":30.85,"t":"2026-09-29T09:15:00Z","v":1842,"vw":30.857885},{"c":30.97,"h":30.98,"l":30.83,"n":5,"o":30.83,"t":"2026-09-29T09:30:00Z","v":550,"vw":30.899091},{"c":31.07,"h":31.09,"l":31.02,"n":12,"o":31.09,"t":"2026-09-29T09:45:00Z","v":1556,"vw":31.059969},{"c":31.1,"h":31.1,"l":31,"n":10,"o":31.06,"t":"2026-09-29T10:00:00Z","v":1246,"vw":31.032508},{"c":31.04,"h":31.04,"l":31.04,"n":10,"o":31.04,"t":"2026-09-29T10:15:00Z","v":685,"vw":31.04},{"c":31.1,"h":31.1,"l":31.06,"n":11,"o":31.0963,"t":"2026-09-29T10:30:00Z","v":1137,"vw":31.091165},{"c":31.18,"h":31.18,"l":31.07,"n":5,"o":31.07,"t":"2026-09-29T10:45:00Z","v":554,"vw":31.131834},{"c":31.1,"h":31.25,"l":31.08,"n":29,"o":31.08,"t":"2026-09-29T11:00:00Z","v":2910,"vw":31.163903},{"c":31.03,"h":31.24,"l":31.03,"n":48,"o":31.13,"t":"2026-09-29T11:15:00Z","v":4630,"vw":31.124102},{"c":31.2,"h":31.23,"l":31.0304,"n":20,"o":31.0304,"t":"2026-09-29T11:30:00Z","v":3144,"vw":31.144281},{"c":31.36,"h":31.36,"l":31.15,"n":74,"o":31.2,"t":"2026-09-29T11:45:00Z","v":8267,"vw":31.244742},{"c":31.4,"h":31.42,"l":31.29,"n":40,"o":31.36,"t":"2026-09-29T12:00:00Z","v":4713,"vw":31.385707},{"c":31.26,"h":31.42,"l":31.25,"n":45,"o":31.38,"t":"2026-09-29T12:15:00Z","v":7027,"vw":31.343554},{"c":31.43,"h":31.43,"l":31.35,"n":59,"o":31.35,"t":"2026-09-29T12:30:00Z","v":3548,"vw":31.40823},{"c":31.3013,"h":31.4189,"l":31.3,"n":11,"o":31.4189,"t":"2026-09-29T12:45:00Z","v":5189,"vw":31.336479},{"c":31.5,"h":31.5375,"l":31.36,"n":49,"o":31.38,"t":"2026-09-29T13:00:00Z","v":8661,"vw":31.488722},{"c":32.19,"h":32.2,"l":31.41,"n":241,"o":31.55,"t":"2026-09-29T13:15:00Z","v":26232,"vw":31.871178},{"c":33.72,"h":34.1396,"l":31.5006,"n":4773,"o":32.21,"t":"2026-09-29T13:30:00Z","v":822414,"vw":32.734844},{"c":35.54,"h":35.79,"l":33.3001,"n":6085,"o":33.73,"t":"2026-09-29T13:45:00Z","v":852398,"vw":34.48067},{"c":34.3593,"h":35.6,"l":33.65,"n":3074,"o":35.5195,"t":"2026-09-29T14:00:00Z","v":397044,"vw":34.437443},{"c":35.19,"h":35.42,"l":34.36,"n":2838,"o":34.36,"t":"2026-09-29T14:15:00Z","v":417622,"vw":35.029642},{"c":35.025,"h":35.62,"l":34.9,"n":1840,"o":35.24,"t":"2026-09-29T14:30:00Z","v":218623,"vw":35.296335},{"c":34.8,"h":35.35,"l":34.46,"n":979,"o":35.02,"t":"2026-09-29T14:45:00Z","v":108265,"vw":34.878202},{"c":34.58,"h":34.9,"l":34.506,"n":1331,"o":34.83,"t":"2026-09-29T15:00:00Z","v":127087,"vw":34.704112},{"c":34.03,"h":34.76,"l":33.64,"n":1820,"o":34.605,"t":"2026-09-29T15:15:00Z","v":175431,"vw":34.208253},{"c":34.3,"h":34.45,"l":33.8801,"n":573,"o":34.05,"t":"2026-09-29T15:30:00Z","v":75776,"vw":34.205253},{"c":34.62,"h":34.62,"l":34.19,"n":526,"o":34.28,"t":"2026-09-29T15:45:00Z","v":57879,"vw":34.426458},{"c":34.4427,"h":34.6799,"l":34.36,"n":463,"o":34.604,"t":"2026-09-29T16:00:00Z","v":46962,"vw":34.488943},{"c":34.535,"h":34.6,"l":34.3521,"n":298,"o":34.39,"t":"2026-09-29T16:15:00Z","v":43034,"vw":34.450646},{"c":34.32,"h":34.606,"l":34.31,"n":345,"o":34.53,"t":"2026-09-29T16:30:00Z","v":41934,"vw":34.508115},{"c":34.15,"h":34.55,"l":34.07,"n":391,"o":34.36,"t":"2026-09-29T16:45:00Z","v":56768,"vw":34.307628},{"c":34.2,"h":34.28,"l":33.9504,"n":267,"o":34.1625,"t":"2026-09-29T17:00:00Z","v":29259,"vw":34.073557},{"c":34.05,"h":34.28,"l":34.03,"n":254,"o":34.2423,"t":"2026-09-29T17:15:00Z","v":43616,"vw":34.131514},{"c":33.91,"h":34.1,"l":33.8401,"n":309,"o":34.07,"t":"2026-09-29T17:30:00Z","v":31727,"vw":33.967513},{"c":33.685,"h":34.02,"l":33.45,"n":390,"o":33.96,"t":"2026-09-29T17:45:00Z","v":80487,"vw":33.747722},{"c":33.7,"h":33.98,"l":33.5417,"n":331,"o":33.7,"t":"2026-09-29T18:00:00Z","v":39940,"vw":33.772875},{"c":33.62,"h":33.73,"l":33.38,"n":202,"o":33.705,"t":"2026-09-29T18:15:00Z","v":33429,"vw":33.592065},{"c":33.8691,"h":33.89,"l":33.56,"n":203,"o":33.57,"t":"2026-09-29T18:30:00Z","v":33344,"vw":33.741332},{"c":34.03,"h":34.2999,"l":33.86,"n":233,"o":33.86,"t":"2026-09-29T18:45:00Z","v":47656,"vw":34.091133},{"c":33.935,"h":34.3,"l":33.9,"n":251,"o":34.03,"t":"2026-09-29T19:00:00Z","v":40637,"vw":34.157771},{"c":33.95,"h":34.08,"l":33.76,"n":340,"o":33.9,"t":"2026-09-29T19:15:00Z","v":46117,"vw":33.873174},{"c":33.56,"h":34.01,"l":33.4401,"n":304,"o":33.9,"t":"2026-09-29T19:30:00Z","v":30065,"vw":33.70408},{"c":34.06,"h":34.16,"l":33.49,"n":591,"o":33.54,"t":"2026-09-29T19:45:00Z","v":68517,"vw":33.905957},{"c":34.24,"h":34.24,"l":33.9701,"n":60,"o":34.15,"t":"2026-09-29T20:00:00Z","v":6452,"vw":34.120838},{"c":34.28,"h":34.28,"l":34.2,"n":6,"o":34.2,"t":"2026-09-29T20:15:00Z","v":529,"vw":34.24},{"c":34.4,"h":34.4,"l":34.13,"n":41,"o":34.3,"t":"2026-09-29T20:30:00Z","v":3523,"vw":34.265457},{"c":34.37,"h":34.5,"l":34.34,"n":32,"o":34.45,"t":"2026-09-29T20:45:00Z","v":4527,"vw":34.395897},{"c":34.31,"h":34.31,"l":34.29,"n":21,"o":34.3,"t":"2026-09-29T21:00:00Z","v":3270,"vw":34.295032},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-09-29T21:15:00Z","v":1000,"vw":34.31},{"c":34.31,"h":34.31,"l":34.28,"n":5,"o":34.28,"t":"2026-09-29T21:30:00Z","v":1157,"vw":34.296968},{"c":34.33,"h":34.33,"l":34.3,"n":4,"o":34.3,"t":"2026-09-29T21:45:00Z","v":453,"vw":34.306637},{"c":34.29,"h":34.37,"l":34.29,"n":21,"o":34.33,"t":"2026-09-29T22:00:00Z","v":1848,"vw":34.335375},{"c":34.5,"h":34.5,"l":34.3,"n":14,"o":34.35,"t":"2026-09-29T22:15:00Z","v":6952,"vw":34.43375},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-09-29T22:30:00Z","v":170,"vw":34.44},{"c":34.48,"h":34.48,"l":34.45,"n":9,"o":34.45,"t":"2026-09-29T23:00:00Z","v":625,"vw":34.474444},{"c":34.5007,"h":34.5007,"l":34.5,"n":14,"o":34.5,"t":"2026-09-29T23:15:00Z","v":1146,"vw":34.500091},{"c":34.65,"h":34.65,"l":34.55,"n":4,"o":34.55,"t":"2026-09-29T23:30:00Z","v":875,"vw":34.6375},{"c":34.6,"h":34.69,"l":34.6,"n":7,"o":34.69,"t":"2026-09-29T23:45:00Z","v":482,"vw":34.63485},{"c":34.48,"h":34.78,"l":33.81,"n":210,"o":34.47,"t":"2026-09-30T08:00:00Z","v":21220,"vw":34.491804},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-09-30T08:15:00Z","v":100,"vw":34.4},{"c":34.29,"h":34.29,"l":34.29,"n":3,"o":34.29,"t":"2026-09-30T08:30:00Z","v":141,"vw":34.29},{"c":34.16,"h":34.25,"l":34.16,"n":5,"o":34.25,"t":"2026-09-30T08:45:00Z","v":391,"vw":34.205},{"c":34.14,"h":34.14,"l":34.11,"n":10,"o":34.11,"t":"2026-09-30T09:00:00Z","v":416,"vw":34.129051},{"c":34.23,"h":34.24,"l":34.23,"n":3,"o":34.24,"t":"2026-09-30T09:30:00Z","v":250,"vw":34.234525},{"c":34.3,"h":34.3,"l":34.29,"n":5,"o":34.29,"t":"2026-09-30T09:45:00Z","v":1190,"vw":34.290842},{"c":34.31,"h":34.33,"l":34.16,"n":29,"o":34.3,"t":"2026-09-30T10:00:00Z","v":1760,"vw":34.301208},{"c":34.27,"h":34.27,"l":34.11,"n":9,"o":34.11,"t":"2026-09-30T10:15:00Z","v":605,"vw":34.17},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-09-30T10:30:00Z","v":100,"vw":34.23},{"c":33.98,"h":34.2,"l":33.98,"n":37,"o":34.2,"t":"2026-09-30T11:00:00Z","v":2059,"vw":34.038806},{"c":34.22,"h":34.22,"l":33.88,"n":11,"o":33.92,"t":"2026-09-30T11:15:00Z","v":1202,"vw":33.991306},{"c":34.16,"h":34.22,"l":34.06,"n":6,"o":34.22,"t":"2026-09-30T11:45:00Z","v":461,"vw":34.164444},{"c":34.2,"h":34.29,"l":34.2,"n":7,"o":34.29,"t":"2026-09-30T12:00:00Z","v":733,"vw":34.275827},{"c":34.22,"h":34.22,"l":33.92,"n":28,"o":33.95,"t":"2026-09-30T12:15:00Z","v":6924,"vw":33.947813},{"c":34.79,"h":35.2,"l":34.29,"n":194,"o":34.29,"t":"2026-09-30T12:30:00Z","v":26172,"vw":34.842377},{"c":34.7814,"h":34.99,"l":34.72,"n":116,"o":34.8347,"t":"2026-09-30T12:45:00Z","v":16473,"vw":34.811282},{"c":34.9114,"h":34.92,"l":34.8,"n":60,"o":34.85,"t":"2026-09-30T13:00:00Z","v":6319,"vw":34.886616},{"c":35.1,"h":35.1,"l":34.65,"n":99,"o":34.8,"t":"2026-09-30T13:15:00Z","v":8046,"vw":34.877968},{"c":32.99,"h":36.5,"l":32.76,"n":2811,"o":34.88,"t":"2026-09-30T13:30:00Z","v":374082,"vw":34.424359},{"c":33.1864,"h":33.29,"l":32.6,"n":1075,"o":33.015,"t":"2026-09-30T13:45:00Z","v":135558,"vw":32.965401},{"c":33.1507,"h":33.35,"l":32.9,"n":728,"o":33.22,"t":"2026-09-30T14:00:00Z","v":101325,"vw":33.153419},{"c":32.7,"h":33.2,"l":32.64,"n":830,"o":33.14,"t":"2026-09-30T14:15:00Z","v":80108,"vw":32.929781},{"c":32.54,"h":32.685,"l":31.93,"n":1083,"o":32.66,"t":"2026-09-30T14:30:00Z","v":129849,"vw":32.304089},{"c":32.37,"h":32.74,"l":32.2501,"n":312,"o":32.52,"t":"2026-09-30T14:45:00Z","v":34545,"vw":32.549387},{"c":32.09,"h":32.37,"l":31.96,"n":441,"o":32.36,"t":"2026-09-30T15:00:00Z","v":42521,"vw":32.129742},{"c":32.205,"h":32.32,"l":31.79,"n":437,"o":32,"t":"2026-09-30T15:15:00Z","v":43199,"vw":31.969434},{"c":32.22,"h":32.3599,"l":32.115,"n":269,"o":32.23,"t":"2026-09-30T15:30:00Z","v":30964,"vw":32.24727},{"c":32.3,"h":32.33,"l":32.06,"n":148,"o":32.3,"t":"2026-09-30T15:45:00Z","v":26353,"vw":32.230003},{"c":32.575,"h":32.72,"l":32.315,"n":275,"o":32.315,"t":"2026-09-30T16:00:00Z","v":34541,"vw":32.59013},{"c":32.755,"h":32.755,"l":32.53,"n":112,"o":32.65,"t":"2026-09-30T16:15:00Z","v":14190,"vw":32.598899},{"c":32.855,"h":33.09,"l":32.7101,"n":214,"o":32.75,"t":"2026-09-30T16:30:00Z","v":24647,"vw":32.919838},{"c":32.92,"h":33.0317,"l":32.72,"n":120,"o":32.86,"t":"2026-09-30T16:45:00Z","v":19119,"vw":32.865437},{"c":33,"h":33.13,"l":32.7589,"n":159,"o":32.85,"t":"2026-09-30T17:00:00Z","v":17687,"vw":32.960625},{"c":33.075,"h":33.2,"l":32.95,"n":213,"o":32.97,"t":"2026-09-30T17:15:00Z","v":26572,"vw":33.121946},{"c":33.12,"h":33.12,"l":32.831,"n":227,"o":33.01,"t":"2026-09-30T17:30:00Z","v":32764,"vw":32.984535},{"c":33.55,"h":33.8396,"l":33.1,"n":484,"o":33.1175,"t":"2026-09-30T17:45:00Z","v":91979,"vw":33.447013},{"c":33.635,"h":33.74,"l":33.43,"n":193,"o":33.491,"t":"2026-09-30T18:00:00Z","v":22135,"vw":33.601202},{"c":33.7,"h":33.75,"l":33.53,"n":111,"o":33.65,"t":"2026-09-30T18:15:00Z","v":11721,"vw":33.636607},{"c":33.45,"h":33.65,"l":33.2,"n":140,"o":33.65,"t":"2026-09-30T18:30:00Z","v":16640,"vw":33.355051},{"c":33.6979,"h":33.7539,"l":33.36,"n":267,"o":33.37,"t":"2026-09-30T18:45:00Z","v":31849,"vw":33.4904},{"c":34,"h":34.1,"l":33.64,"n":301,"o":33.67,"t":"2026-09-30T19:00:00Z","v":49092,"vw":33.916311},{"c":33.7,"h":34.04,"l":33.7,"n":161,"o":33.98,"t":"2026-09-30T19:15:00Z","v":32341,"vw":33.887747},{"c":33.71,"h":33.91,"l":33.68,"n":155,"o":33.68,"t":"2026-09-30T19:30:00Z","v":14840,"vw":33.798822},{"c":33.8,"h":34.2,"l":33.6001,"n":1077,"o":33.66,"t":"2026-09-30T19:45:00Z","v":143693,"vw":34.021271},{"c":34,"h":34,"l":33.5882,"n":80,"o":33.89,"t":"2026-09-30T20:00:00Z","v":10638,"vw":33.913997},{"c":33.9,"h":34.1159,"l":33.708,"n":38,"o":33.83,"t":"2026-09-30T20:15:00Z","v":9857,"vw":33.96048},{"c":33.9,"h":34.1,"l":33.9,"n":28,"o":33.9034,"t":"2026-09-30T20:30:00Z","v":4312,"vw":33.995295},{"c":33.7,"h":33.71,"l":33.7,"n":12,"o":33.71,"t":"2026-09-30T20:45:00Z","v":2387,"vw":33.701277},{"c":33.4506,"h":33.8,"l":33.4506,"n":17,"o":33.8,"t":"2026-09-30T21:00:00Z","v":1503,"vw":33.544339},{"c":33.5,"h":33.5,"l":33.3,"n":19,"o":33.45,"t":"2026-09-30T21:15:00Z","v":2046,"vw":33.364046},{"c":33.44,"h":33.52,"l":33.44,"n":3,"o":33.52,"t":"2026-09-30T21:30:00Z","v":608,"vw":33.484079},{"c":33.42,"h":33.64,"l":33.3,"n":7,"o":33.4,"t":"2026-09-30T21:45:00Z","v":1117,"vw":33.451601},{"c":33.6,"h":33.6,"l":33.3874,"n":2,"o":33.3874,"t":"2026-09-30T22:00:00Z","v":200,"vw":33.4937},{"c":33.75,"h":33.75,"l":33.73,"n":6,"o":33.73,"t":"2026-09-30T22:15:00Z","v":503,"vw":33.739796},{"c":33.9,"h":33.9,"l":33.66,"n":9,"o":33.66,"t":"2026-09-30T22:30:00Z","v":1305,"vw":33.844615},{"c":33.8,"h":33.85,"l":33.8,"n":3,"o":33.85,"t":"2026-09-30T22:45:00Z","v":813,"vw":33.807931},{"c":33.94,"h":33.95,"l":33.94,"n":3,"o":33.94,"t":"2026-09-30T23:15:00Z","v":345,"vw":33.943623},{"c":33.8872,"h":34.02,"l":33.8872,"n":15,"o":33.99,"t":"2026-09-30T23:30:00Z","v":1390,"vw":33.949894},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-09-30T23:45:00Z","v":139,"vw":33.87},{"c":34.88,"h":35.6353,"l":34.62,"n":768,"o":35,"t":"2026-10-01T08:00:00Z","v":58358,"vw":35.223639},{"c":34.8,"h":34.84,"l":34.79,"n":18,"o":34.84,"t":"2026-10-01T08:15:00Z","v":973,"vw":34.8},{"c":34.6,"h":34.73,"l":34.35,"n":25,"o":34.73,"t":"2026-10-01T08:30:00Z","v":2401,"vw":34.529029},{"c":34.6,"h":34.6,"l":34.5,"n":5,"o":34.5,"t":"2026-10-01T08:45:00Z","v":264,"vw":34.55},{"c":34.89,"h":34.89,"l":34.89,"n":2,"o":34.89,"t":"2026-10-01T09:00:00Z","v":150,"vw":34.89},{"c":34.85,"h":34.86,"l":34.77,"n":8,"o":34.77,"t":"2026-10-01T09:15:00Z","v":1493,"vw":34.816507},{"c":34.8,"h":34.84,"l":34.8,"n":6,"o":34.84,"t":"2026-10-01T09:30:00Z","v":473,"vw":34.82},{"c":34.58,"h":34.58,"l":34.57,"n":2,"o":34.57,"t":"2026-10-01T10:00:00Z","v":754,"vw":34.577958},{"c":34.685,"h":34.685,"l":34.65,"n":4,"o":34.65,"t":"2026-10-01T10:15:00Z","v":527,"vw":34.666393},{"c":35,"h":35,"l":34.8,"n":19,"o":34.8,"t":"2026-10-01T10:30:00Z","v":1330,"vw":34.938889},{"c":35,"h":35.1494,"l":35,"n":5,"o":35.1494,"t":"2026-10-01T10:45:00Z","v":800,"vw":35.042686},{"c":34.6,"h":35.07,"l":34.6,"n":26,"o":35.05,"t":"2026-10-01T11:00:00Z","v":12323,"vw":34.910541},{"c":34.4,"h":34.65,"l":34.4,"n":26,"o":34.63,"t":"2026-10-01T11:15:00Z","v":1577,"vw":34.566087},{"c":34.46,"h":34.48,"l":34.46,"n":19,"o":34.48,"t":"2026-10-01T11:30:00Z","v":995,"vw":34.472857},{"c":34.58,"h":34.58,"l":34.58,"n":6,"o":34.58,"t":"2026-10-01T11:45:00Z","v":318,"vw":34.58},{"c":34.4,"h":34.629,"l":34.29,"n":41,"o":34.46,"t":"2026-10-01T12:00:00Z","v":4293,"vw":34.395097},{"c":34.37,"h":34.4,"l":34.33,"n":45,"o":34.34,"t":"2026-10-01T12:15:00Z","v":8962,"vw":34.368175},{"c":34.37,"h":34.513,"l":34.37,"n":20,"o":34.513,"t":"2026-10-01T12:30:00Z","v":2475,"vw":34.461182},{"c":34.12,"h":34.5155,"l":34.12,"n":39,"o":34.41,"t":"2026-10-01T12:45:00Z","v":13184,"vw":34.44718},{"c":34.4015,"h":34.4015,"l":34.1,"n":12,"o":34.11,"t":"2026-10-01T13:00:00Z","v":1971,"vw":34.160083},{"c":34.4,"h":34.4,"l":34.11,"n":24,"o":34.38,"t":"2026-10-01T13:15:00Z","v":2139,"vw":34.333528},{"c":34.66,"h":35.2,"l":33.6,"n":1162,"o":34.59,"t":"2026-10-01T13:30:00Z","v":136852,"vw":34.612816},{"c":37.38,"h":37.4,"l":34.595,"n":3521,"o":35,"t":"2026-10-01T13:45:00Z","v":555520,"vw":36.190098},{"c":38.34,"h":38.4,"l":36.2001,"n":3539,"o":37.28,"t":"2026-10-01T14:00:00Z","v":555446,"vw":37.515177},{"c":38.64,"h":39.0799,"l":38.08,"n":3485,"o":38.369,"t":"2026-10-01T14:15:00Z","v":544042,"vw":38.581581},{"c":39.72,"h":40,"l":38.45,"n":3243,"o":38.6,"t":"2026-10-01T14:30:00Z","v":403658,"vw":39.426816},{"c":40.31,"h":40.58,"l":39.64,"n":2395,"o":39.72,"t":"2026-10-01T14:45:00Z","v":345826,"vw":40.135889},{"c":40.48,"h":40.48,"l":39.63,"n":1699,"o":40.27,"t":"2026-10-01T15:00:00Z","v":220819,"vw":40.116856},{"c":40.97,"h":41.39,"l":40.355,"n":2541,"o":40.455,"t":"2026-10-01T15:15:00Z","v":347546,"vw":40.80147},{"c":40.33,"h":41.05,"l":40.17,"n":1614,"o":40.97,"t":"2026-10-01T15:30:00Z","v":242913,"vw":40.434434},{"c":40.4199,"h":40.42,"l":39.9,"n":1337,"o":40.36,"t":"2026-10-01T15:45:00Z","v":145673,"vw":40.149614},{"c":39.27,"h":40.49,"l":39.15,"n":946,"o":40.4,"t":"2026-10-01T16:00:00Z","v":150780,"vw":39.964941},{"c":39.651,"h":39.815,"l":39.18,"n":784,"o":39.34,"t":"2026-10-01T16:15:00Z","v":93012,"vw":39.549535},{"c":39.785,"h":39.85,"l":39.53,"n":318,"o":39.6882,"t":"2026-10-01T16:30:00Z","v":33158,"vw":39.686619},{"c":38.6082,"h":39.8425,"l":38.51,"n":845,"o":39.83,"t":"2026-10-01T16:45:00Z","v":113428,"vw":39.051431},{"c":38.91,"h":39.2,"l":38.545,"n":682,"o":38.545,"t":"2026-10-01T17:00:00Z","v":95096,"vw":38.911198},{"c":39.6,"h":39.68,"l":38.91,"n":634,"o":38.91,"t":"2026-10-01T17:15:00Z","v":79456,"vw":39.260799},{"c":39.14,"h":39.92,"l":39.1138,"n":568,"o":39.64,"t":"2026-10-01T17:30:00Z","v":63153,"vw":39.559062},{"c":38.975,"h":39.4,"l":38.841,"n":878,"o":39.1,"t":"2026-10-01T17:45:00Z","v":101095,"vw":39.005228},{"c":38.44,"h":38.945,"l":38.15,"n":725,"o":38.94,"t":"2026-10-01T18:00:00Z","v":88629,"vw":38.469081},{"c":38.78,"h":39,"l":38.2448,"n":391,"o":38.44,"t":"2026-10-01T18:15:00Z","v":44372,"vw":38.735097},{"c":38.72,"h":39.07,"l":38.65,"n":233,"o":38.82,"t":"2026-10-01T18:30:00Z","v":33994,"vw":38.828881},{"c":39.27,"h":39.42,"l":38.745,"n":368,"o":38.75,"t":"2026-10-01T18:45:00Z","v":48804,"vw":39.102732},{"c":39.3,"h":39.51,"l":39.17,"n":404,"o":39.29,"t":"2026-10-01T19:00:00Z","v":37339,"vw":39.366943},{"c":39.16,"h":39.8,"l":39.11,"n":500,"o":39.41,"t":"2026-10-01T19:15:00Z","v":54544,"vw":39.355815},{"c":38.9459,"h":39.26,"l":38.64,"n":610,"o":39.21,"t":"2026-10-01T19:30:00Z","v":76635,"vw":38.865152},{"c":39.1,"h":39.33,"l":38.5455,"n":977,"o":38.915,"t":"2026-10-01T19:45:00Z","v":116077,"vw":39.032616},{"c":39.0011,"h":39.0011,"l":38.86,"n":27,"o":38.97,"t":"2026-10-01T20:00:00Z","v":5776,"vw":38.960497},{"c":39.04,"h":39.11,"l":39.02,"n":42,"o":39.05,"t":"2026-10-01T20:15:00Z","v":2159,"vw":39.066588},{"c":39.04,"h":39.06,"l":39,"n":11,"o":39.06,"t":"2026-10-01T20:30:00Z","v":824,"vw":39.025862},{"c":39,"h":39,"l":38.87,"n":13,"o":38.96,"t":"2026-10-01T20:45:00Z","v":988,"vw":38.918662},{"c":38.86,"h":38.9993,"l":38.86,"n":8,"o":38.9993,"t":"2026-10-01T21:00:00Z","v":336,"vw":38.92965},{"c":38.8,"h":38.8,"l":38.68,"n":9,"o":38.8,"t":"2026-10-01T21:15:00Z","v":1245,"vw":38.788484},{"c":38.6045,"h":38.6045,"l":38.6045,"n":2,"o":38.6045,"t":"2026-10-01T21:30:00Z","v":188,"vw":38.6045},{"c":38.84,"h":38.84,"l":38.66,"n":22,"o":38.66,"t":"2026-10-01T21:45:00Z","v":2140,"vw":38.755233},{"c":38.8,"h":38.8,"l":38.8,"n":3,"o":38.8,"t":"2026-10-01T22:00:00Z","v":109,"vw":38.8},{"c":38.9,"h":38.9,"l":38.9,"n":8,"o":38.9,"t":"2026-10-01T22:15:00Z","v":1509,"vw":38.9},{"c":39.14,"h":39.14,"l":38.91,"n":28,"o":38.91,"t":"2026-10-01T22:30:00Z","v":1347,"vw":38.988458},{"c":39.08,"h":39.08,"l":39,"n":23,"o":39,"t":"2026-10-01T22:45:00Z","v":3071,"vw":39.021166},{"c":39.13,"h":39.23,"l":39.11,"n":16,"o":39.12,"t":"2026-10-01T23:00:00Z","v":1709,"vw":39.134382},{"c":39.2814,"h":39.32,"l":39.18,"n":15,"o":39.1806,"t":"2026-10-01T23:15:00Z","v":1507,"vw":39.21372},{"c":39.1779,"h":39.24,"l":39.1779,"n":26,"o":39.24,"t":"2026-10-01T23:30:00Z","v":5173,"vw":39.182779},{"c":39.28,"h":39.28,"l":39.16,"n":21,"o":39.26,"t":"2026-10-01T23:45:00Z","v":2008,"vw":39.205644},{"c":40,"h":40.01,"l":39.2,"n":332,"o":39.3,"t":"2026-10-02T08:00:00Z","v":17401,"vw":39.608747},{"c":39.79,"h":40.1,"l":39.79,"n":49,"o":39.9,"t":"2026-10-02T08:15:00Z","v":3284,"vw":39.91273},{"c":39.6,"h":39.6,"l":39.6,"n":3,"o":39.6,"t":"2026-10-02T08:30:00Z","v":192,"vw":39.6},{"c":39.75,"h":39.89,"l":39.73,"n":15,"o":39.87,"t":"2026-10-02T09:00:00Z","v":1351,"vw":39.830856},{"c":39.89,"h":39.9985,"l":39.89,"n":6,"o":39.95,"t":"2026-10-02T09:15:00Z","v":757,"vw":39.966424},{"c":39.87,"h":39.89,"l":39.75,"n":12,"o":39.89,"t":"2026-10-02T09:30:00Z","v":1458,"vw":39.816471},{"c":39.99,"h":40,"l":39.88,"n":33,"o":39.96,"t":"2026-10-02T09:45:00Z","v":4764,"vw":39.950225},{"c":39.7,"h":40,"l":39.64,"n":24,"o":40,"t":"2026-10-02T10:00:00Z","v":3629,"vw":39.856797},{"c":39.8,"h":39.82,"l":39.56,"n":60,"o":39.82,"t":"2026-10-02T10:15:00Z","v":6213,"vw":39.614003},{"c":39.7427,"h":39.86,"l":39.7427,"n":5,"o":39.8,"t":"2026-10-02T10:30:00Z","v":848,"vw":39.825582},{"c":39.75,"h":39.9,"l":39.75,"n":4,"o":39.79,"t":"2026-10-02T10:45:00Z","v":462,"vw":39.835},{"c":39.1846,"h":40.07,"l":39.068,"n":210,"o":39.85,"t":"2026-10-02T11:00:00Z","v":18005,"vw":39.733884},{"c":39.72,"h":39.83,"l":39.49,"n":41,"o":39.49,"t":"2026-10-02T11:15:00Z","v":9381,"vw":39.711066},{"c":39.35,"h":39.8,"l":39.33,"n":48,"o":39.72,"t":"2026-10-02T11:30:00Z","v":7616,"vw":39.62187},{"c":39.29,"h":39.35,"l":38.89,"n":75,"o":39.35,"t":"2026-10-02T11:45:00Z","v":7382,"vw":39.130031},{"c":39.27,"h":39.42,"l":39.27,"n":29,"o":39.4,"t":"2026-10-02T12:00:00Z","v":7037,"vw":39.387669},{"c":39.02,"h":39.3,"l":38.88,"n":135,"o":39.1,"t":"2026-10-02T12:15:00Z","v":13624,"vw":39.098664},{"c":39.54,"h":39.72,"l":38.8,"n":457,"o":38.81,"t":"2026-10-02T12:30:00Z","v":28697,"vw":39.397196},{"c":39.74,"h":39.7797,"l":39.47,"n":61,"o":39.53,"t":"2026-10-02T12:45:00Z","v":5254,"vw":39.62782},{"c":39.48,"h":39.8,"l":39.22,"n":77,"o":39.59,"t":"2026-10-02T13:00:00Z","v":7363,"vw":39.417387},{"c":39.79,"h":40.1,"l":39.5,"n":255,"o":39.58,"t":"2026-10-02T13:15:00Z","v":19518,"vw":39.768394},{"c":39.35,"h":39.9,"l":38.8,"n":1615,"o":39.69,"t":"2026-10-02T13:30:00Z","v":154718,"vw":39.402672},{"c":39.71,"h":39.8548,"l":38.47,"n":1258,"o":39.31,"t":"2026-10-02T13:45:00Z","v":183989,"vw":39.000014},{"c":40.78,"h":41.1,"l":39.5,"n":2059,"o":39.75,"t":"2026-10-02T14:00:00Z","v":338668,"vw":40.578035},{"c":41.16,"h":41.46,"l":40.42,"n":1209,"o":40.755,"t":"2026-10-02T14:15:00Z","v":169522,"vw":41.084794},{"c":41.38,"h":41.58,"l":40.92,"n":1026,"o":41.13,"t":"2026-10-02T14:30:00Z","v":126646,"vw":41.292949},{"c":40.725,"h":42,"l":40.58,"n":1601,"o":41.48,"t":"2026-10-02T14:45:00Z","v":157001,"vw":41.423148},{"c":41.18,"h":41.18,"l":40.43,"n":753,"o":40.73,"t":"2026-10-02T15:00:00Z","v":110136,"vw":40.784158},{"c":41.66,"h":41.72,"l":41.2,"n":663,"o":41.3,"t":"2026-10-02T15:15:00Z","v":69669,"vw":41.475826},{"c":41.79,"h":41.9511,"l":41.56,"n":431,"o":41.705,"t":"2026-10-02T15:30:00Z","v":54322,"vw":41.808421},{"c":42.37,"h":42.38,"l":41.79,"n":1089,"o":41.88,"t":"2026-10-02T15:45:00Z","v":140452,"vw":42.154081},{"c":42.27,"h":42.5,"l":42.14,"n":596,"o":42.3527,"t":"2026-10-02T16:00:00Z","v":73247,"vw":42.346024},{"c":41.99,"h":42.47,"l":41.89,"n":301,"o":42.37,"t":"2026-10-02T16:15:00Z","v":49690,"vw":42.184519},{"c":42.0739,"h":42.2439,"l":41.7654,"n":299,"o":42.02,"t":"2026-10-02T16:30:00Z","v":50576,"vw":42.00216},{"c":42.05,"h":42.18,"l":41.92,"n":220,"o":42.0413,"t":"2026-10-02T16:45:00Z","v":21129,"vw":42.080041},{"c":41.965,"h":42.5,"l":41.9,"n":296,"o":42.08,"t":"2026-10-02T17:00:00Z","v":27915,"vw":42.367393},{"c":42.14,"h":42.3199,"l":41.905,"n":187,"o":41.9101,"t":"2026-10-02T17:15:00Z","v":16814,"vw":42.151256},{"c":41.93,"h":42.3,"l":41.84,"n":125,"o":42.3,"t":"2026-10-02T17:30:00Z","v":10621,"vw":42.014681},{"c":42.0717,"h":42.2,"l":41.8901,"n":148,"o":41.94,"t":"2026-10-02T17:45:00Z","v":26736,"vw":42.109852},{"c":42.2392,"h":42.26,"l":41.98,"n":106,"o":42.04,"t":"2026-10-02T18:00:00Z","v":11273,"vw":42.131432},{"c":42.04,"h":42.32,"l":41.98,"n":137,"o":42.23,"t":"2026-10-02T18:15:00Z","v":18680,"vw":42.189602},{"c":42.25,"h":42.29,"l":41.9243,"n":132,"o":41.996,"t":"2026-10-02T18:30:00Z","v":19359,"vw":42.04272},{"c":42.1,"h":42.33,"l":42.1,"n":181,"o":42.26,"t":"2026-10-02T18:45:00Z","v":24293,"vw":42.197782},{"c":42.35,"h":42.38,"l":42.06,"n":151,"o":42.1299,"t":"2026-10-02T19:00:00Z","v":26735,"vw":42.240058},{"c":42.05,"h":42.4099,"l":41.81,"n":321,"o":42.38,"t":"2026-10-02T19:15:00Z","v":40828,"vw":42.024633},{"c":42.0701,"h":42.51,"l":42,"n":579,"o":42,"t":"2026-10-02T19:30:00Z","v":90790,"vw":42.274289},{"c":42.08,"h":42.29,"l":41.81,"n":734,"o":42.16,"t":"2026-10-02T19:45:00Z","v":79862,"vw":42.045166},{"c":41.96,"h":42.09,"l":41.94,"n":190,"o":42,"t":"2026-10-02T20:00:00Z","v":16467,"vw":42.041119},{"c":41.9332,"h":42.0883,"l":41.9332,"n":34,"o":42.0883,"t":"2026-10-02T20:15:00Z","v":6576,"vw":42.005855},{"c":41.905,"h":42,"l":41.905,"n":8,"o":41.98,"t":"2026-10-02T20:30:00Z","v":1675,"vw":41.973909},{"c":41.93,"h":41.93,"l":41.93,"n":7,"o":41.93,"t":"2026-10-02T20:45:00Z","v":450,"vw":41.93},{"c":41.911,"h":42.08,"l":41.911,"n":38,"o":42,"t":"2026-10-02T21:00:00Z","v":4203,"vw":41.97122},{"c":42,"h":42.09,"l":42,"n":5,"o":42.09,"t":"2026-10-02T21:15:00Z","v":3350,"vw":42.032727},{"c":42,"h":42.09,"l":42,"n":28,"o":42.06,"t":"2026-10-02T21:30:00Z","v":2270,"vw":42.030355},{"c":42,"h":42.01,"l":41.8,"n":15,"o":41.8,"t":"2026-10-02T21:45:00Z","v":2030,"vw":41.881808},{"c":42,"h":42,"l":41.8515,"n":10,"o":41.8515,"t":"2026-10-02T22:00:00Z","v":1205,"vw":41.975708},{"c":42,"h":42.08,"l":42,"n":11,"o":42.08,"t":"2026-10-02T22:30:00Z","v":613,"vw":42.059798},{"c":42.08,"h":42.08,"l":42.0544,"n":11,"o":42.08,"t":"2026-10-02T22:45:00Z","v":4345,"vw":42.079093},{"c":42.1277,"h":42.15,"l":42.1,"n":42,"o":42.1,"t":"2026-10-02T23:00:00Z","v":4394,"vw":42.104472},{"c":42.1,"h":42.15,"l":42,"n":10,"o":42.15,"t":"2026-10-02T23:15:00Z","v":4246,"vw":42.089574},{"c":42.16,"h":42.16,"l":42.15,"n":36,"o":42.15,"t":"2026-10-02T23:30:00Z","v":1183,"vw":42.15463},{"c":42.2,"h":42.2,"l":42.02,"n":23,"o":42.14,"t":"2026-10-02T23:45:00Z","v":2763,"vw":42.181662},{"c":43.05,"h":43.5485,"l":42.94,"n":386,"o":43,"t":"2026-10-05T08:00:00Z","v":34585,"vw":43.278919},{"c":42.9168,"h":43.12,"l":42.9,"n":28,"o":43.09,"t":"2026-10-05T08:15:00Z","v":3621,"vw":43.057848},{"c":42.6,"h":42.9,"l":42.56,"n":80,"o":42.9,"t":"2026-10-05T08:30:00Z","v":4982,"vw":42.772838},{"c":42.55,"h":42.73,"l":42.37,"n":24,"o":42.42,"t":"2026-10-05T08:45:00Z","v":1865,"vw":42.489479},{"c":42.74,"h":43,"l":42.74,"n":38,"o":42.74,"t":"2026-10-05T09:00:00Z","v":10352,"vw":42.773351},{"c":42.72,"h":42.87,"l":42.72,"n":8,"o":42.87,"t":"2026-10-05T09:15:00Z","v":560,"vw":42.7575},{"c":42.57,"h":42.76,"l":42.45,"n":29,"o":42.76,"t":"2026-10-05T09:30:00Z","v":2986,"vw":42.672735},{"c":42.4,"h":42.45,"l":42.4,"n":6,"o":42.45,"t":"2026-10-05T09:45:00Z","v":3257,"vw":42.416923},{"c":42.4,"h":42.46,"l":42.4,"n":12,"o":42.46,"t":"2026-10-05T10:15:00Z","v":1215,"vw":42.411},{"c":42.35,"h":42.36,"l":42.33,"n":23,"o":42.35,"t":"2026-10-05T10:30:00Z","v":1780,"vw":42.343675},{"c":42.4,"h":42.42,"l":42.33,"n":10,"o":42.42,"t":"2026-10-05T10:45:00Z","v":1386,"vw":42.3865},{"c":41.88,"h":42.65,"l":41.8653,"n":122,"o":42.65,"t":"2026-10-05T11:00:00Z","v":22203,"vw":41.955277},{"c":42.25,"h":42.38,"l":42.13,"n":25,"o":42.14,"t":"2026-10-05T11:15:00Z","v":5653,"vw":42.189765},{"c":42.1,"h":42.168,"l":42.1,"n":3,"o":42.168,"t":"2026-10-05T11:30:00Z","v":204,"vw":42.134},{"c":41.96,"h":42.01,"l":41.96,"n":46,"o":42,"t":"2026-10-05T11:45:00Z","v":13147,"vw":41.974895},{"c":41.87,"h":42.05,"l":41.87,"n":29,"o":42.05,"t":"2026-10-05T12:00:00Z","v":2507,"vw":41.953639},{"c":41.75,"h":41.82,"l":41.5,"n":48,"o":41.76,"t":"2026-10-05T12:15:00Z","v":4599,"vw":41.741191},{"c":41.93,"h":41.93,"l":41.6739,"n":10,"o":41.6739,"t":"2026-10-05T12:30:00Z","v":739,"vw":41.796},{"c":41.81,"h":41.81,"l":41.71,"n":5,"o":41.71,"t":"2026-10-05T12:45:00Z","v":300,"vw":41.76},{"c":42.44,"h":42.48,"l":41.98,"n":55,"o":41.99,"t":"2026-10-05T13:00:00Z","v":12140,"vw":42.293273},{"c":42.49,"h":42.6281,"l":42.33,"n":87,"o":42.43,"t":"2026-10-05T13:15:00Z","v":10192,"vw":42.489825},{"c":42.32,"h":45.09,"l":42.02,"n":3893,"o":42.5,"t":"2026-10-05T13:30:00Z","v":483313,"vw":43.839365},{"c":42.1525,"h":42.5155,"l":41.03,"n":1449,"o":42.31,"t":"2026-10-05T13:45:00Z","v":173937,"vw":41.809718},{"c":41.815,"h":42.1399,"l":41.5,"n":584,"o":42.1,"t":"2026-10-05T14:00:00Z","v":76839,"vw":41.750739},{"c":42.0811,"h":42.0811,"l":41.67,"n":364,"o":41.82,"t":"2026-10-05T14:15:00Z","v":43625,"vw":41.879113},{"c":41.9,"h":42.2599,"l":41.3706,"n":477,"o":42.1,"t":"2026-10-05T14:30:00Z","v":75338,"vw":41.892975},{"c":42.1333,"h":42.3921,"l":41.9,"n":341,"o":41.9,"t":"2026-10-05T14:45:00Z","v":35473,"vw":42.190867},{"c":41.945,"h":42.39,"l":41.84,"n":321,"o":42.3,"t":"2026-10-05T15:00:00Z","v":46295,"vw":42.073229},{"c":41.9,"h":42,"l":41.7301,"n":119,"o":41.9,"t":"2026-10-05T15:15:00Z","v":10180,"vw":41.87547},{"c":42.055,"h":42.16,"l":41.84,"n":186,"o":41.91,"t":"2026-10-05T15:30:00Z","v":28374,"vw":41.989724},{"c":42.42,"h":42.6,"l":42,"n":208,"o":42,"t":"2026-10-05T15:45:00Z","v":28212,"vw":42.358531},{"c":42.41,"h":42.479,"l":42.255,"n":245,"o":42.37,"t":"2026-10-05T16:00:00Z","v":40847,"vw":42.366597},{"c":42.76,"h":42.799,"l":42.3583,"n":186,"o":42.41,"t":"2026-10-05T16:15:00Z","v":42619,"vw":42.650827},{"c":42.585,"h":42.85,"l":42.51,"n":193,"o":42.8,"t":"2026-10-05T16:30:00Z","v":29909,"vw":42.717613},{"c":42.3,"h":42.645,"l":42.0801,"n":253,"o":42.645,"t":"2026-10-05T16:45:00Z","v":27547,"vw":42.382296},{"c":42.305,"h":42.41,"l":42.205,"n":92,"o":42.235,"t":"2026-10-05T17:00:00Z","v":9659,"vw":42.269388},{"c":42.4497,"h":42.4599,"l":42.25,"n":96,"o":42.27,"t":"2026-10-05T17:15:00Z","v":23597,"vw":42.413565},{"c":42.78,"h":42.85,"l":42.3555,"n":210,"o":42.41,"t":"2026-10-05T17:30:00Z","v":29231,"vw":42.57179},{"c":43.02,"h":43.035,"l":42.565,"n":236,"o":42.8,"t":"2026-10-05T17:45:00Z","v":39518,"vw":42.827609},{"c":42.8,"h":43.1,"l":42.67,"n":162,"o":42.95,"t":"2026-10-05T18:00:00Z","v":25622,"vw":42.829189},{"c":42.845,"h":42.93,"l":42.8,"n":110,"o":42.84,"t":"2026-10-05T18:15:00Z","v":13357,"vw":42.855627},{"c":42.33,"h":42.866,"l":42.28,"n":127,"o":42.83,"t":"2026-10-05T18:30:00Z","v":32276,"vw":42.432835},{"c":42.11,"h":42.45,"l":42.03,"n":140,"o":42.35,"t":"2026-10-05T18:45:00Z","v":22904,"vw":42.264201},{"c":41.93,"h":42.2,"l":41.93,"n":147,"o":42.1,"t":"2026-10-05T19:00:00Z","v":22878,"vw":42.060676},{"c":42.2,"h":42.2234,"l":41.98,"n":82,"o":41.98,"t":"2026-10-05T19:15:00Z","v":10743,"vw":42.132006},{"c":42.64,"h":42.73,"l":42.26,"n":158,"o":42.26,"t":"2026-10-05T19:30:00Z","v":26115,"vw":42.565648},{"c":42.6,"h":42.8,"l":42.47,"n":406,"o":42.63,"t":"2026-10-05T19:45:00Z","v":47745,"vw":42.629859},{"c":42.5,"h":42.65,"l":42.49,"n":12,"o":42.65,"t":"2026-10-05T20:00:00Z","v":1256,"vw":42.564239},{"c":42.4204,"h":42.5986,"l":42.4204,"n":2,"o":42.5986,"t":"2026-10-05T20:15:00Z","v":1100,"vw":42.4366},{"c":42.58,"h":42.58,"l":42.3686,"n":2,"o":42.3686,"t":"2026-10-05T20:30:00Z","v":340,"vw":42.430776},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-05T21:00:00Z","v":100,"vw":42.57},{"c":42.6,"h":42.6,"l":42.4732,"n":22,"o":42.4732,"t":"2026-10-05T21:15:00Z","v":3904,"vw":42.589116},{"c":42.6,"h":42.73,"l":42.6,"n":6,"o":42.73,"t":"2026-10-05T21:30:00Z","v":968,"vw":42.629148},{"c":42.6,"h":42.6,"l":42.6,"n":1,"o":42.6,"t":"2026-10-05T21:45:00Z","v":282,"vw":42.6},{"c":42.59,"h":42.6,"l":42.59,"n":2,"o":42.6,"t":"2026-10-05T22:00:00Z","v":200,"vw":42.595},{"c":42.63,"h":42.63,"l":42.61,"n":3,"o":42.61,"t":"2026-10-05T22:15:00Z","v":350,"vw":42.616667},{"c":42.59,"h":42.7037,"l":42.59,"n":13,"o":42.67,"t":"2026-10-05T22:30:00Z","v":1754,"vw":42.602604},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-05T22:45:00Z","v":304,"vw":42.6},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-05T23:00:00Z","v":300,"vw":42.65},{"c":42.72,"h":42.72,"l":42.62,"n":13,"o":42.62,"t":"2026-10-05T23:30:00Z","v":1205,"vw":42.667273},{"c":42.77,"h":42.77,"l":42.7,"n":9,"o":42.72,"t":"2026-10-05T23:45:00Z","v":1293,"vw":42.723283},{"c":42.56,"h":42.8,"l":42.15,"n":209,"o":42.3,"t":"2026-10-06T08:00:00Z","v":16730,"vw":42.600771},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-10-06T08:15:00Z","v":500,"vw":42.48},{"c":42.3,"h":42.41,"l":42.3,"n":3,"o":42.3,"t":"2026-10-06T08:30:00Z","v":500,"vw":42.322},{"c":42.3,"h":42.36,"l":42.3,"n":8,"o":42.3306,"t":"2026-10-06T09:00:00Z","v":667,"vw":42.327355},{"c":42.44,"h":42.44,"l":42.2901,"n":3,"o":42.2901,"t":"2026-10-06T09:15:00Z","v":424,"vw":42.326572},{"c":42.49,"h":42.49,"l":42.47,"n":3,"o":42.47,"t":"2026-10-06T09:30:00Z","v":300,"vw":42.476667},{"c":42.4,"h":42.45,"l":42.4,"n":7,"o":42.45,"t":"2026-10-06T09:45:00Z","v":993,"vw":42.419752},{"c":42.85,"h":42.85,"l":42.74,"n":7,"o":42.74,"t":"2026-10-06T10:15:00Z","v":681,"vw":42.762},{"c":42.7,"h":42.83,"l":42.7,"n":9,"o":42.83,"t":"2026-10-06T10:45:00Z","v":1301,"vw":42.798194},{"c":42.68,"h":42.77,"l":42.5,"n":10,"o":42.7,"t":"2026-10-06T11:00:00Z","v":2793,"vw":42.626351},{"c":43.25,"h":43.4,"l":42.82,"n":128,"o":42.82,"t":"2026-10-06T11:15:00Z","v":18308,"vw":43.12283},{"c":43.32,"h":43.4197,"l":43.18,"n":44,"o":43.2043,"t":"2026-10-06T11:30:00Z","v":11695,"vw":43.269779},{"c":43.18,"h":43.4,"l":43.18,"n":21,"o":43.3,"t":"2026-10-06T11:45:00Z","v":3247,"vw":43.326566},{"c":43.37,"h":43.43,"l":43.23,"n":42,"o":43.23,"t":"2026-10-06T12:00:00Z","v":4095,"vw":43.361994},{"c":43.15,"h":43.4497,"l":43.15,"n":36,"o":43.4497,"t":"2026-10-06T12:15:00Z","v":4826,"vw":43.217368},{"c":43.04,"h":43.1296,"l":42.86,"n":40,"o":43.1296,"t":"2026-10-06T12:30:00Z","v":4820,"vw":43.037004},{"c":43.33,"h":43.33,"l":42.98,"n":37,"o":42.98,"t":"2026-10-06T12:45:00Z","v":2821,"vw":43.160259},{"c":43.14,"h":43.44,"l":43.14,"n":52,"o":43.4297,"t":"2026-10-06T13:00:00Z","v":6792,"vw":43.275904},{"c":43.29,"h":43.47,"l":42.5,"n":460,"o":43.26,"t":"2026-10-06T13:15:00Z","v":32172,"vw":43.033668},{"c":43.145,"h":43.69,"l":42,"n":1431,"o":43.34,"t":"2026-10-06T13:30:00Z","v":185329,"vw":42.936218},{"c":43.2,"h":44.7883,"l":42.86,"n":1397,"o":43.18,"t":"2026-10-06T13:45:00Z","v":160839,"vw":43.864438},{"c":43.035,"h":43.94,"l":42.87,"n":1344,"o":43.1636,"t":"2026-10-06T14:00:00Z","v":165148,"vw":43.391658},{"c":43.645,"h":43.9,"l":42.68,"n":739,"o":43.08,"t":"2026-10-06T14:15:00Z","v":86522,"vw":43.426342},{"c":43.8118,"h":43.82,"l":43.32,"n":522,"o":43.64,"t":"2026-10-06T14:30:00Z","v":68812,"vw":43.608318},{"c":44.73,"h":44.97,"l":43.65,"n":922,"o":43.75,"t":"2026-10-06T14:45:00Z","v":100621,"vw":44.385534},{"c":44.56,"h":44.95,"l":44.3425,"n":588,"o":44.775,"t":"2026-10-06T15:00:00Z","v":98477,"vw":44.628027},{"c":44.26,"h":44.765,"l":44.1601,"n":441,"o":44.5417,"t":"2026-10-06T15:15:00Z","v":71691,"vw":44.501964},{"c":44.53,"h":44.57,"l":44.12,"n":323,"o":44.2952,"t":"2026-10-06T15:30:00Z","v":30163,"vw":44.330125},{"c":44.26,"h":44.6,"l":44.05,"n":325,"o":44.5,"t":"2026-10-06T15:45:00Z","v":34048,"vw":44.190511},{"c":44.065,"h":44.5486,"l":43.65,"n":386,"o":44.24,"t":"2026-10-06T16:00:00Z","v":48516,"vw":44.054852},{"c":44.7,"h":44.93,"l":44.06,"n":582,"o":44.06,"t":"2026-10-06T16:15:00Z","v":71199,"vw":44.643267},{"c":45.2066,"h":45.29,"l":44.745,"n":1009,"o":44.8,"t":"2026-10-06T16:30:00Z","v":103278,"vw":45.028547},{"c":45.4367,"h":45.4367,"l":45.1,"n":542,"o":45.2022,"t":"2026-10-06T16:45:00Z","v":62526,"vw":45.273875},{"c":45.4569,"h":45.4569,"l":45.01,"n":300,"o":45.3601,"t":"2026-10-06T17:00:00Z","v":53908,"vw":45.268351},{"c":45.2401,"h":45.4299,"l":45.16,"n":279,"o":45.4299,"t":"2026-10-06T17:15:00Z","v":47642,"vw":45.301811},{"c":45.39,"h":45.39,"l":45.0217,"n":243,"o":45.155,"t":"2026-10-06T17:30:00Z","v":29460,"vw":45.203703},{"c":45.87,"h":45.88,"l":45.24,"n":485,"o":45.42,"t":"2026-10-06T17:45:00Z","v":59379,"vw":45.59174},{"c":45.58,"h":46.065,"l":45.58,"n":538,"o":45.9,"t":"2026-10-06T18:00:00Z","v":71594,"vw":45.877554},{"c":45.585,"h":45.71,"l":45.425,"n":224,"o":45.62,"t":"2026-10-06T18:15:00Z","v":27620,"vw":45.534757},{"c":45.21,"h":45.59,"l":45.07,"n":213,"o":45.59,"t":"2026-10-06T18:30:00Z","v":30704,"vw":45.274458},{"c":45.38,"h":45.443,"l":45,"n":223,"o":45.2156,"t":"2026-10-06T18:45:00Z","v":40208,"vw":45.265965},{"c":45.5,"h":45.53,"l":45.3969,"n":177,"o":45.475,"t":"2026-10-06T19:00:00Z","v":26058,"vw":45.467095},{"c":45.75,"h":45.91,"l":45.51,"n":303,"o":45.51,"t":"2026-10-06T19:15:00Z","v":39991,"vw":45.754151},{"c":45.521,"h":45.78,"l":45.3501,"n":453,"o":45.735,"t":"2026-10-06T19:30:00Z","v":56015,"vw":45.614814},{"c":45.78,"h":45.85,"l":45.201,"n":908,"o":45.52,"t":"2026-10-06T19:45:00Z","v":163241,"vw":45.628231},{"c":45.64,"h":45.88,"l":45.57,"n":32,"o":45.85,"t":"2026-10-06T20:00:00Z","v":7695,"vw":45.739794},{"c":45.72,"h":45.72,"l":45.53,"n":8,"o":45.53,"t":"2026-10-06T20:15:00Z","v":1226,"vw":45.572727},{"c":45.52,"h":45.67,"l":45.49,"n":9,"o":45.67,"t":"2026-10-06T20:30:00Z","v":1583,"vw":45.637162},{"c":45.78,"h":45.78,"l":45.7,"n":9,"o":45.71,"t":"2026-10-06T20:45:00Z","v":1088,"vw":45.738087},{"c":45.82,"h":45.85,"l":45.64,"n":110,"o":45.8,"t":"2026-10-06T21:00:00Z","v":26811,"vw":45.706075},{"c":45.74,"h":45.74,"l":45.67,"n":5,"o":45.67,"t":"2026-10-06T21:15:00Z","v":390,"vw":45.694839},{"c":45.834,"h":45.834,"l":45.76,"n":5,"o":45.77,"t":"2026-10-06T22:00:00Z","v":602,"vw":45.798667},{"c":45.73,"h":45.8444,"l":45.73,"n":9,"o":45.8444,"t":"2026-10-06T22:15:00Z","v":1548,"vw":45.774791},{"c":45.69,"h":45.69,"l":45.59,"n":6,"o":45.65,"t":"2026-10-06T22:30:00Z","v":1739,"vw":45.648274},{"c":45.58,"h":45.58,"l":45.48,"n":6,"o":45.48,"t":"2026-10-06T22:45:00Z","v":1136,"vw":45.548409},{"c":45.68,"h":45.68,"l":45.5476,"n":16,"o":45.56,"t":"2026-10-06T23:00:00Z","v":1516,"vw":45.608972},{"c":45.7,"h":45.7,"l":45.6,"n":7,"o":45.6,"t":"2026-10-06T23:15:00Z","v":943,"vw":45.688976},{"c":45.57,"h":45.76,"l":45.55,"n":22,"o":45.76,"t":"2026-10-06T23:30:00Z","v":2556,"vw":45.636612},{"c":45.76,"h":45.76,"l":45.53,"n":32,"o":45.53,"t":"2026-10-06T23:45:00Z","v":4207,"vw":45.585959},{"c":44.2,"h":45.1213,"l":44.2,"n":239,"o":44.56,"t":"2026-10-07T08:00:00Z","v":25605,"vw":44.572614},{"c":44.18,"h":44.18,"l":44.18,"n":3,"o":44.18,"t":"2026-10-07T08:15:00Z","v":166,"vw":44.18},{"c":44.1,"h":44.1,"l":44.03,"n":58,"o":44.1,"t":"2026-10-07T08:30:00Z","v":17415,"vw":44.095915},{"c":44,"h":44.05,"l":44,"n":17,"o":44.05,"t":"2026-10-07T08:45:00Z","v":1264,"vw":44.035327},{"c":43.5,"h":43.88,"l":43.5,"n":24,"o":43.88,"t":"2026-10-07T09:00:00Z","v":2573,"vw":43.616543},{"c":43.48,"h":43.61,"l":43.36,"n":23,"o":43.6,"t":"2026-10-07T09:15:00Z","v":2030,"vw":43.502309},{"c":43.52,"h":43.75,"l":43.51,"n":15,"o":43.75,"t":"2026-10-07T09:30:00Z","v":1460,"vw":43.618614},{"c":43.67,"h":43.7,"l":43.5712,"n":10,"o":43.5712,"t":"2026-10-07T09:45:00Z","v":1493,"vw":43.655221},{"c":43.67,"h":43.67,"l":43.5613,"n":2,"o":43.5613,"t":"2026-10-07T10:00:00Z","v":450,"vw":43.597533},{"c":43.73,"h":43.73,"l":43.5,"n":33,"o":43.6,"t":"2026-10-07T10:15:00Z","v":1817,"vw":43.592429},{"c":43.5,"h":43.53,"l":43.5,"n":6,"o":43.53,"t":"2026-10-07T10:30:00Z","v":298,"vw":43.518},{"c":43.44,"h":43.61,"l":43.44,"n":19,"o":43.5,"t":"2026-10-07T10:45:00Z","v":1980,"vw":43.57338},{"c":43.3196,"h":43.49,"l":43,"n":102,"o":43.47,"t":"2026-10-07T11:00:00Z","v":9498,"vw":43.073703},{"c":43.45,"h":43.45,"l":43.09,"n":24,"o":43.29,"t":"2026-10-07T11:15:00Z","v":3347,"vw":43.279404},{"c":43.3,"h":43.44,"l":43.13,"n":35,"o":43.34,"t":"2026-10-07T11:30:00Z","v":2387,"vw":43.255946},{"c":43.05,"h":43.24,"l":43,"n":78,"o":43.2,"t":"2026-10-07T11:45:00Z","v":7683,"vw":43.054052},{"c":43.25,"h":43.2609,"l":43.07,"n":45,"o":43.07,"t":"2026-10-07T12:00:00Z","v":6689,"vw":43.147512},{"c":42.5,"h":43.21,"l":42.5,"n":426,"o":43.21,"t":"2026-10-07T12:15:00Z","v":14641,"vw":42.965519},{"c":42.82,"h":42.94,"l":42.67,"n":82,"o":42.81,"t":"2026-10-07T12:30:00Z","v":11558,"vw":42.783847},{"c":43.02,"h":43.0509,"l":42.81,"n":40,"o":42.82,"t":"2026-10-07T12:45:00Z","v":6384,"vw":42.945001},{"c":43.94,"h":43.94,"l":42.8,"n":164,"o":43.1083,"t":"2026-10-07T13:00:00Z","v":11415,"vw":43.315648},{"c":43.08,"h":43.8,"l":43.08,"n":157,"o":43.77,"t":"2026-10-07T13:15:00Z","v":11301,"vw":43.500206},{"c":42.4,"h":44.58,"l":42.25,"n":1762,"o":43.3,"t":"2026-10-07T13:30:00Z","v":228842,"vw":43.173678},{"c":42.99,"h":43.1742,"l":41.69,"n":1254,"o":42.4,"t":"2026-10-07T13:45:00Z","v":161430,"vw":42.216446},{"c":42.73,"h":43.16,"l":42.31,"n":667,"o":43.04,"t":"2026-10-07T14:00:00Z","v":78474,"vw":42.699016},{"c":43.5,"h":43.85,"l":42.51,"n":482,"o":42.7,"t":"2026-10-07T14:15:00Z","v":62555,"vw":43.213871},{"c":43.65,"h":43.75,"l":43.19,"n":255,"o":43.62,"t":"2026-10-07T14:30:00Z","v":25785,"vw":43.529769},{"c":43.22,"h":43.72,"l":43.07,"n":210,"o":43.5524,"t":"2026-10-07T14:45:00Z","v":36663,"vw":43.283052},{"c":42.88,"h":43.23,"l":42.79,"n":297,"o":43.2,"t":"2026-10-07T15:00:00Z","v":40607,"vw":42.973447},{"c":43.17,"h":43.2,"l":42.89,"n":178,"o":42.96,"t":"2026-10-07T15:15:00Z","v":20267,"vw":43.007892},{"c":43.2756,"h":43.4,"l":43.18,"n":148,"o":43.26,"t":"2026-10-07T15:30:00Z","v":19088,"vw":43.278211},{"c":42.94,"h":43.28,"l":42.87,"n":241,"o":43.215,"t":"2026-10-07T15:45:00Z","v":47864,"vw":43.137384},{"c":42.985,"h":43.1702,"l":42.91,"n":135,"o":43.07,"t":"2026-10-07T16:00:00Z","v":15060,"vw":43.041643},{"c":43.2,"h":43.2317,"l":42.88,"n":231,"o":42.9302,"t":"2026-10-07T16:15:00Z","v":15723,"vw":43.083714},{"c":43.25,"h":43.43,"l":43.1601,"n":95,"o":43.26,"t":"2026-10-07T16:30:00Z","v":14455,"vw":43.303867},{"c":43.035,"h":43.35,"l":43,"n":104,"o":43.3,"t":"2026-10-07T16:45:00Z","v":11773,"vw":43.154528},{"c":43.2199,"h":43.3982,"l":43.0101,"n":88,"o":43.0101,"t":"2026-10-07T17:00:00Z","v":14398,"vw":43.181182},{"c":43.95,"h":44.1,"l":43.22,"n":255,"o":43.23,"t":"2026-10-07T17:15:00Z","v":41630,"vw":43.761647},{"c":44.19,"h":44.5,"l":44,"n":359,"o":44.01,"t":"2026-10-07T17:30:00Z","v":38394,"vw":44.288863},{"c":44,"h":44.25,"l":43.592,"n":173,"o":44.24,"t":"2026-10-07T17:45:00Z","v":25619,"vw":43.890263},{"c":44.29,"h":44.5,"l":43.86,"n":167,"o":44,"t":"2026-10-07T18:00:00Z","v":20130,"vw":44.203349},{"c":44.2117,"h":44.31,"l":44.1528,"n":87,"o":44.265,"t":"2026-10-07T18:15:00Z","v":19156,"vw":44.19955},{"c":44.23,"h":44.4,"l":44.12,"n":155,"o":44.31,"t":"2026-10-07T18:30:00Z","v":17609,"vw":44.256792},{"c":44.11,"h":44.23,"l":43.91,"n":63,"o":44.225,"t":"2026-10-07T18:45:00Z","v":15894,"vw":44.042712},{"c":44.01,"h":44.115,"l":43.8101,"n":178,"o":44.115,"t":"2026-10-07T19:00:00Z","v":24761,"vw":43.924436},{"c":44.17,"h":44.22,"l":44,"n":118,"o":44.04,"t":"2026-10-07T19:15:00Z","v":14133,"vw":44.107024},{"c":44.39,"h":44.46,"l":44.12,"n":145,"o":44.13,"t":"2026-10-07T19:30:00Z","v":22692,"vw":44.314736},{"c":43.94,"h":44.43,"l":43.853,"n":303,"o":44.43,"t":"2026-10-07T19:45:00Z","v":41270,"vw":44.13805},{"c":43.7607,"h":44.03,"l":43.76,"n":21,"o":44.03,"t":"2026-10-07T20:00:00Z","v":1290,"vw":43.925447},{"c":44.06,"h":44.11,"l":44.03,"n":22,"o":44.05,"t":"2026-10-07T20:30:00Z","v":2304,"vw":44.081436},{"c":43.99,"h":44.01,"l":43.98,"n":19,"o":44.01,"t":"2026-10-07T20:45:00Z","v":2633,"vw":43.99715},{"c":44.149,"h":44.149,"l":44.149,"n":3,"o":44.149,"t":"2026-10-07T21:00:00Z","v":311,"vw":44.149},{"c":44.1,"h":44.1,"l":44,"n":2,"o":44,"t":"2026-10-07T21:15:00Z","v":288,"vw":44.065278},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-07T21:45:00Z","v":211,"vw":44.35},{"c":43.811,"h":43.811,"l":43.811,"n":1,"o":43.811,"t":"2026-10-07T22:00:00Z","v":250,"vw":43.811},{"c":43.94,"h":43.94,"l":43.94,"n":5,"o":43.94,"t":"2026-10-07T22:30:00Z","v":170,"vw":43.94},{"c":44.09,"h":44.09,"l":44.09,"n":6,"o":44.09,"t":"2026-10-07T22:45:00Z","v":347,"vw":44.09},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-07T23:00:00Z","v":100,"vw":44},{"c":44.2,"h":44.2,"l":44.15,"n":3,"o":44.15,"t":"2026-10-07T23:30:00Z","v":1105,"vw":44.195455},{"c":44.24,"h":44.24,"l":44.2,"n":3,"o":44.2,"t":"2026-10-07T23:45:00Z","v":202,"vw":44.22},{"c":41.9,"h":43.5,"l":41.6,"n":350,"o":42,"t":"2026-10-08T08:00:00Z","v":29373,"vw":42.62788},{"c":42.3,"h":42.32,"l":42.02,"n":43,"o":42.03,"t":"2026-10-08T08:15:00Z","v":6071,"vw":42.212377},{"c":42,"h":42.03,"l":42,"n":6,"o":42.03,"t":"2026-10-08T08:30:00Z","v":461,"vw":42.007317},{"c":42.05,"h":42.05,"l":42,"n":5,"o":42,"t":"2026-10-08T08:45:00Z","v":375,"vw":42.024123},{"c":42.2,"h":42.2,"l":41.8949,"n":31,"o":41.97,"t":"2026-10-08T09:00:00Z","v":1826,"vw":42.094709},{"c":41.995,"h":41.995,"l":41.995,"n":1,"o":41.995,"t":"2026-10-08T09:15:00Z","v":100,"vw":41.995},{"c":42,"h":42.3,"l":41.9,"n":78,"o":42.3,"t":"2026-10-08T09:30:00Z","v":7281,"vw":42.04984},{"c":41.53,"h":41.75,"l":41.28,"n":65,"o":41.75,"t":"2026-10-08T09:45:00Z","v":6300,"vw":41.491572},{"c":41.57,"h":41.66,"l":41.57,"n":3,"o":41.66,"t":"2026-10-08T10:00:00Z","v":875,"vw":41.649655},{"c":41.23,"h":41.7,"l":41.23,"n":28,"o":41.7,"t":"2026-10-08T10:15:00Z","v":1387,"vw":41.627163},{"c":40.81,"h":41.16,"l":40.81,"n":6,"o":41.16,"t":"2026-10-08T10:30:00Z","v":1406,"vw":41.080908},{"c":40.9,"h":40.9,"l":40.83,"n":13,"o":40.83,"t":"2026-10-08T10:45:00Z","v":1423,"vw":40.85251},{"c":40.65,"h":41.02,"l":40.5061,"n":124,"o":40.92,"t":"2026-10-08T11:00:00Z","v":11503,"vw":40.712492},{"c":40.7081,"h":40.93,"l":40.64,"n":20,"o":40.7476,"t":"2026-10-08T11:15:00Z","v":3850,"vw":40.691129},{"c":40.99,"h":40.99,"l":40.5,"n":74,"o":40.75,"t":"2026-10-08T11:30:00Z","v":4798,"vw":40.792959},{"c":40.3,"h":41.0652,"l":40.28,"n":75,"o":41.05,"t":"2026-10-08T11:45:00Z","v":3732,"vw":40.790978},{"c":40.5,"h":40.7,"l":40.34,"n":48,"o":40.34,"t":"2026-10-08T12:00:00Z","v":4316,"vw":40.515018},{"c":40.4856,"h":40.66,"l":40.37,"n":176,"o":40.5,"t":"2026-10-08T12:15:00Z","v":21719,"vw":40.423538},{"c":40.51,"h":40.68,"l":40.5,"n":49,"o":40.5,"t":"2026-10-08T12:30:00Z","v":9874,"vw":40.539733},{"c":40.66,"h":40.68,"l":40.49,"n":76,"o":40.56,"t":"2026-10-08T12:45:00Z","v":7332,"vw":40.552876},{"c":40.6,"h":40.8488,"l":40.6,"n":88,"o":40.73,"t":"2026-10-08T13:00:00Z","v":13613,"vw":40.694996},{"c":40.5,"h":40.84,"l":40.35,"n":273,"o":40.66,"t":"2026-10-08T13:15:00Z","v":30834,"vw":40.570783},{"c":42.49,"h":43,"l":39.8,"n":2609,"o":40.475,"t":"2026-10-08T13:30:00Z","v":310514,"vw":41.414392},{"c":41.28,"h":42.8,"l":41.1501,"n":845,"o":42.41,"t":"2026-10-08T13:45:00Z","v":110979,"vw":41.990284},{"c":41.76,"h":42.4,"l":41.32,"n":749,"o":41.325,"t":"2026-10-08T14:00:00Z","v":79555,"vw":41.847833},{"c":42.68,"h":42.85,"l":41.36,"n":450,"o":41.72,"t":"2026-10-08T14:15:00Z","v":40807,"vw":42.061036},{"c":41.3501,"h":42.68,"l":41.35,"n":441,"o":42.65,"t":"2026-10-08T14:30:00Z","v":67480,"vw":42.199519},{"c":40.95,"h":41.35,"l":40.59,"n":940,"o":41.35,"t":"2026-10-08T14:45:00Z","v":111181,"vw":40.869426},{"c":40.74,"h":41.05,"l":40.25,"n":660,"o":40.92,"t":"2026-10-08T15:00:00Z","v":126428,"vw":40.630264},{"c":40.705,"h":40.84,"l":40.45,"n":269,"o":40.73,"t":"2026-10-08T15:15:00Z","v":44680,"vw":40.569963},{"c":40.77,"h":40.8,"l":40.28,"n":294,"o":40.695,"t":"2026-10-08T15:30:00Z","v":34253,"vw":40.63096},{"c":40.68,"h":40.9095,"l":40.5659,"n":283,"o":40.72,"t":"2026-10-08T15:45:00Z","v":66414,"vw":40.765354},{"c":40.45,"h":40.815,"l":40.3005,"n":186,"o":40.68,"t":"2026-10-08T16:00:00Z","v":28574,"vw":40.519503},{"c":40.985,"h":41.2036,"l":40.63,"n":359,"o":40.66,"t":"2026-10-08T16:15:00Z","v":40699,"vw":40.938457},{"c":40.68,"h":41.12,"l":40.43,"n":269,"o":40.985,"t":"2026-10-08T16:30:00Z","v":25616,"vw":40.786235},{"c":39.3299,"h":40.7699,"l":39,"n":1381,"o":40.7699,"t":"2026-10-08T16:45:00Z","v":169342,"vw":39.43877},{"c":39.78,"h":39.9299,"l":38.53,"n":977,"o":39.3,"t":"2026-10-08T17:00:00Z","v":122320,"vw":39.227254},{"c":37.65,"h":39.8,"l":37.3608,"n":1086,"o":39.8,"t":"2026-10-08T17:15:00Z","v":127504,"vw":38.103997},{"c":38.4,"h":38.6,"l":37.55,"n":564,"o":37.665,"t":"2026-10-08T17:30:00Z","v":50850,"vw":38.05691},{"c":38.8301,"h":39.01,"l":38.19,"n":350,"o":38.5198,"t":"2026-10-08T17:45:00Z","v":45185,"vw":38.711029},{"c":39.41,"h":39.41,"l":38.65,"n":258,"o":38.93,"t":"2026-10-08T18:00:00Z","v":34914,"vw":39.048693},{"c":39.6999,"h":39.8,"l":39.325,"n":336,"o":39.37,"t":"2026-10-08T18:15:00Z","v":39009,"vw":39.545937},{"c":38.81,"h":39.55,"l":38.8,"n":275,"o":39.55,"t":"2026-10-08T18:30:00Z","v":28007,"vw":39.058181},{"c":38.9,"h":39.05,"l":38.6301,"n":193,"o":38.81,"t":"2026-10-08T18:45:00Z","v":29538,"vw":38.81262},{"c":38.5,"h":38.91,"l":38.4263,"n":239,"o":38.85,"t":"2026-10-08T19:00:00Z","v":31163,"vw":38.655649},{"c":38.47,"h":38.75,"l":38.265,"n":430,"o":38.5,"t":"2026-10-08T19:15:00Z","v":62127,"vw":38.547923},{"c":38.38,"h":38.58,"l":37.9605,"n":529,"o":38.52,"t":"2026-10-08T19:30:00Z","v":86069,"vw":38.292019},{"c":39.1,"h":39.2,"l":38.24,"n":816,"o":38.4,"t":"2026-10-08T19:45:00Z","v":163613,"vw":38.568515},{"c":39.12,"h":39.27,"l":38.9758,"n":193,"o":39.01,"t":"2026-10-08T20:00:00Z","v":21860,"vw":39.022149},{"c":39.29,"h":39.29,"l":39.24,"n":10,"o":39.24,"t":"2026-10-08T20:15:00Z","v":2766,"vw":39.256182},{"c":39.3,"h":39.3,"l":39.2,"n":29,"o":39.3,"t":"2026-10-08T20:30:00Z","v":3618,"vw":39.270719},{"c":39.16,"h":39.16,"l":39.16,"n":5,"o":39.16,"t":"2026-10-08T20:45:00Z","v":2069,"vw":39.16},{"c":39.12,"h":39.21,"l":39.12,"n":12,"o":39.2,"t":"2026-10-08T21:00:00Z","v":1278,"vw":39.163795},{"c":39.2,"h":39.23,"l":39.18,"n":11,"o":39.18,"t":"2026-10-08T21:15:00Z","v":1646,"vw":39.195775},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-08T21:30:00Z","v":200,"vw":39.1},{"c":39.1,"h":39.3,"l":39.1,"n":3,"o":39.3,"t":"2026-10-08T21:45:00Z","v":370,"vw":39.185714},{"c":39.3,"h":39.3,"l":39.3,"n":5,"o":39.3,"t":"2026-10-08T22:00:00Z","v":1108,"vw":39.3},{"c":39.5,"h":39.5,"l":39.45,"n":13,"o":39.46,"t":"2026-10-08T22:15:00Z","v":1368,"vw":39.468088},{"c":39.7,"h":39.79,"l":39.66,"n":7,"o":39.79,"t":"2026-10-08T22:30:00Z","v":3913,"vw":39.709482},{"c":39.37,"h":39.67,"l":39.31,"n":5,"o":39.31,"t":"2026-10-08T22:45:00Z","v":704,"vw":39.43},{"c":39.47,"h":39.47,"l":39.44,"n":2,"o":39.44,"t":"2026-10-08T23:00:00Z","v":200,"vw":39.455},{"c":39.47,"h":39.48,"l":39.47,"n":5,"o":39.48,"t":"2026-10-08T23:15:00Z","v":4119,"vw":39.479756},{"c":39.42,"h":39.42,"l":39.2,"n":8,"o":39.3,"t":"2026-10-08T23:30:00Z","v":1583,"vw":39.307792},{"c":39.24,"h":39.3,"l":39.11,"n":12,"o":39.3,"t":"2026-10-08T23:45:00Z","v":2052,"vw":39.228573},{"c":41.94,"h":42.35,"l":40.41,"n":756,"o":41.35,"t":"2026-10-09T08:00:00Z","v":119796,"vw":41.506453},{"c":42.15,"h":42.15,"l":41.95,"n":32,"o":41.95,"t":"2026-10-09T08:15:00Z","v":3260,"vw":42.055574},{"c":42.2,"h":42.2,"l":42,"n":18,"o":42.0778,"t":"2026-10-09T08:30:00Z","v":9788,"vw":42.114955},{"c":42.15,"h":42.28,"l":42.15,"n":21,"o":42.23,"t":"2026-10-09T08:45:00Z","v":2560,"vw":42.1675},{"c":41.9,"h":42.27,"l":41.81,"n":35,"o":42.27,"t":"2026-10-09T09:00:00Z","v":2465,"vw":41.991569},{"c":41.98,"h":42.01,"l":41.9,"n":51,"o":41.98,"t":"2026-10-09T09:15:00Z","v":17582,"vw":41.979214},{"c":42.14,"h":42.15,"l":41.98,"n":16,"o":41.98,"t":"2026-10-09T09:30:00Z","v":2238,"vw":42.082166},{"c":42.16,"h":42.16,"l":41.92,"n":53,"o":42.08,"t":"2026-10-09T09:45:00Z","v":5754,"vw":42.074191},{"c":42.4,"h":42.41,"l":42.1,"n":52,"o":42.16,"t":"2026-10-09T10:00:00Z","v":6521,"vw":42.249842},{"c":42.48,"h":42.48,"l":42.2,"n":74,"o":42.4,"t":"2026-10-09T10:15:00Z","v":35063,"vw":42.384494},{"c":42.15,"h":42.25,"l":42.15,"n":32,"o":42.24,"t":"2026-10-09T10:30:00Z","v":5098,"vw":42.206701},{"c":42.25,"h":42.25,"l":42.19,"n":15,"o":42.19,"t":"2026-10-09T10:45:00Z","v":981,"vw":42.228462},{"c":43.44,"h":43.5,"l":42.05,"n":391,"o":42.2,"t":"2026-10-09T11:00:00Z","v":51187,"vw":42.779574},{"c":43.99,"h":44.03,"l":43.13,"n":427,"o":43.36,"t":"2026-10-09T11:15:00Z","v":62053,"vw":43.483615},{"c":44.25,"h":44.5,"l":43.84,"n":563,"o":43.9015,"t":"2026-10-09T11:30:00Z","v":68431,"vw":44.202991},{"c":44.26,"h":44.44,"l":43.9,"n":321,"o":44.43,"t":"2026-10-09T11:45:00Z","v":45805,"vw":44.156236},{"c":43.6,"h":44.2021,"l":43.6,"n":248,"o":44.2021,"t":"2026-10-09T12:00:00Z","v":26062,"vw":43.897778},{"c":43.8,"h":44.05,"l":43.8,"n":107,"o":43.84,"t":"2026-10-09T12:15:00Z","v":11483,"vw":43.887338},{"c":43.72,"h":43.96,"l":43.7,"n":83,"o":43.86,"t":"2026-10-09T12:30:00Z","v":12217,"vw":43.764143},{"c":44.06,"h":44.08,"l":43.57,"n":262,"o":43.71,"t":"2026-10-09T12:45:00Z","v":34736,"vw":43.706749},{"c":43.789,"h":44.1,"l":43.7618,"n":73,"o":44,"t":"2026-10-09T13:00:00Z","v":14384,"vw":43.875043},{"c":43.68,"h":44.0446,"l":43.64,"n":139,"o":43.72,"t":"2026-10-09T13:15:00Z","v":25432,"vw":43.902708},{"c":42.43,"h":45.988,"l":42.1801,"n":3636,"o":43.87,"t":"2026-10-09T13:30:00Z","v":515919,"vw":44.255652},{"c":41.73,"h":42.4099,"l":41.16,"n":1948,"o":42.39,"t":"2026-10-09T13:45:00Z","v":315361,"vw":41.79028},{"c":42.55,"h":42.8,"l":41.73,"n":1182,"o":41.73,"t":"2026-10-09T14:00:00Z","v":183436,"vw":42.457396},{"c":44.23,"h":44.23,"l":42.29,"n":1383,"o":42.5,"t":"2026-10-09T14:15:00Z","v":173385,"vw":43.377301},{"c":43.79,"h":44.76,"l":43.57,"n":1740,"o":44.205,"t":"2026-10-09T14:30:00Z","v":222429,"vw":44.298281},{"c":44.3,"h":44.86,"l":43.83,"n":1123,"o":43.83,"t":"2026-10-09T14:45:00Z","v":124320,"vw":44.349283},{"c":44.245,"h":45,"l":44.09,"n":1124,"o":44.32,"t":"2026-10-09T15:00:00Z","v":127997,"vw":44.696531},{"c":43.945,"h":44.8,"l":43.9105,"n":630,"o":44.2107,"t":"2026-10-09T15:15:00Z","v":92998,"vw":44.361816},{"c":43.99,"h":44.44,"l":43.87,"n":489,"o":43.94,"t":"2026-10-09T15:30:00Z","v":51373,"vw":44.103711},{"c":43.71,"h":44.0725,"l":43.5301,"n":396,"o":44.06,"t":"2026-10-09T15:45:00Z","v":45736,"vw":43.770107},{"c":43.55,"h":43.95,"l":43.4517,"n":373,"o":43.65,"t":"2026-10-09T16:00:00Z","v":37932,"vw":43.782662},{"c":43.845,"h":43.86,"l":43.39,"n":316,"o":43.5,"t":"2026-10-09T16:15:00Z","v":34517,"vw":43.56262},{"c":43.92,"h":44.1343,"l":43.83,"n":222,"o":43.86,"t":"2026-10-09T16:30:00Z","v":30755,"vw":44.008271},{"c":44.27,"h":44.27,"l":43.85,"n":247,"o":43.85,"t":"2026-10-09T16:45:00Z","v":22312,"vw":44.109061},{"c":44.3,"h":44.3999,"l":44.04,"n":222,"o":44.17,"t":"2026-10-09T17:00:00Z","v":27674,"vw":44.250347},{"c":44.32,"h":44.4,"l":44.14,"n":194,"o":44.29,"t":"2026-10-09T17:15:00Z","v":31257,"vw":44.203945},{"c":43.84,"h":44.33,"l":43.83,"n":172,"o":44.26,"t":"2026-10-09T17:30:00Z","v":19993,"vw":44.108608},{"c":43.66,"h":43.92,"l":43.605,"n":153,"o":43.83,"t":"2026-10-09T17:45:00Z","v":18180,"vw":43.788912},{"c":43.5501,"h":43.74,"l":43.305,"n":238,"o":43.74,"t":"2026-10-09T18:00:00Z","v":29230,"vw":43.48434},{"c":43.95,"h":44.21,"l":43.47,"n":210,"o":43.535,"t":"2026-10-09T18:15:00Z","v":31235,"vw":43.923995},{"c":43.9,"h":44.12,"l":43.78,"n":158,"o":44,"t":"2026-10-09T18:30:00Z","v":18723,"vw":43.928674},{"c":43.871,"h":44.19,"l":43.8301,"n":157,"o":43.92,"t":"2026-10-09T18:45:00Z","v":14713,"vw":43.99967},{"c":43.94,"h":43.99,"l":43.59,"n":142,"o":43.88,"t":"2026-10-09T19:00:00Z","v":40955,"vw":43.721846},{"c":43.8,"h":44.15,"l":43.8,"n":193,"o":43.9,"t":"2026-10-09T19:15:00Z","v":17837,"vw":44.036528},{"c":43.49,"h":44,"l":43.2956,"n":274,"o":43.825,"t":"2026-10-09T19:30:00Z","v":29245,"vw":43.549468},{"c":43.0201,"h":43.65,"l":42.8001,"n":974,"o":43.57,"t":"2026-10-09T19:45:00Z","v":116282,"vw":43.116178},{"c":42.9686,"h":43.1,"l":42.93,"n":49,"o":43,"t":"2026-10-09T20:00:00Z","v":7047,"vw":42.999327},{"c":43.12,"h":43.12,"l":43,"n":14,"o":43.1,"t":"2026-10-09T20:15:00Z","v":401407,"vw":43.072393},{"c":43.15,"h":43.15,"l":43.11,"n":25,"o":43.11,"t":"2026-10-09T20:30:00Z","v":2992,"vw":43.119538},{"c":43.15,"h":43.2113,"l":43.15,"n":4,"o":43.2113,"t":"2026-10-09T20:45:00Z","v":713,"vw":43.1613},{"c":43.14,"h":43.14,"l":43.14,"n":1,"o":43.14,"t":"2026-10-09T21:00:00Z","v":102,"vw":43.14},{"c":43.11,"h":43.24,"l":43.11,"n":13,"o":43.17,"t":"2026-10-09T21:15:00Z","v":707,"vw":43.164528},{"c":43.27,"h":43.33,"l":43.2,"n":8,"o":43.2,"t":"2026-10-09T21:30:00Z","v":800,"vw":43.261532},{"c":43.2633,"h":43.2633,"l":43.05,"n":12,"o":43.05,"t":"2026-10-09T21:45:00Z","v":902,"vw":43.110234},{"c":43.0001,"h":43.15,"l":43.0001,"n":3,"o":43.15,"t":"2026-10-09T22:15:00Z","v":665,"vw":43.125017},{"c":43,"h":43.05,"l":43,"n":15,"o":43,"t":"2026-10-09T22:45:00Z","v":707,"vw":43.026852},{"c":43.068,"h":43.068,"l":42.95,"n":7,"o":42.95,"t":"2026-10-09T23:00:00Z","v":1764,"vw":43.022232},{"c":43.26,"h":43.3,"l":43.1,"n":27,"o":43.28,"t":"2026-10-09T23:30:00Z","v":1454,"vw":43.247686},{"c":43.2,"h":43.34,"l":43.1,"n":43,"o":43.3,"t":"2026-10-09T23:45:00Z","v":3773,"vw":43.251647},{"c":44.1,"h":44.6,"l":43.59,"n":319,"o":43.91,"t":"2026-10-12T08:00:00Z","v":16663,"vw":44.076478},{"c":43.67,"h":43.8,"l":43.5,"n":26,"o":43.74,"t":"2026-10-12T08:15:00Z","v":4166,"vw":43.600047},{"c":43,"h":43.67,"l":43,"n":70,"o":43.67,"t":"2026-10-12T08:30:00Z","v":5088,"vw":43.286153},{"c":42.7858,"h":43.29,"l":42.7858,"n":43,"o":43.29,"t":"2026-10-12T08:45:00Z","v":1436,"vw":42.961184},{"c":42.9,"h":43,"l":42.9,"n":10,"o":42.96,"t":"2026-10-12T09:00:00Z","v":3692,"vw":42.909071},{"c":42.99,"h":43.01,"l":42.9,"n":12,"o":42.9,"t":"2026-10-12T09:15:00Z","v":955,"vw":42.972409},{"c":42.92,"h":42.92,"l":42.72,"n":21,"o":42.72,"t":"2026-10-12T09:30:00Z","v":2571,"vw":42.831289},{"c":43,"h":43.1706,"l":43,"n":15,"o":43.1706,"t":"2026-10-12T09:45:00Z","v":15981,"vw":43.166796},{"c":42.9,"h":43.1,"l":42.9,"n":9,"o":43.1,"t":"2026-10-12T10:00:00Z","v":483,"vw":43},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-12T10:15:00Z","v":180,"vw":42.8},{"c":43.15,"h":43.15,"l":42.7,"n":25,"o":42.77,"t":"2026-10-12T10:30:00Z","v":1480,"vw":42.890517},{"c":43.49,"h":43.49,"l":43.45,"n":11,"o":43.45,"t":"2026-10-12T10:45:00Z","v":744,"vw":43.464035},{"c":42.55,"h":43.46,"l":42.55,"n":77,"o":43.46,"t":"2026-10-12T11:00:00Z","v":13798,"vw":42.782957},{"c":42.55,"h":42.73,"l":42.55,"n":39,"o":42.62,"t":"2026-10-12T11:15:00Z","v":2917,"vw":42.687822},{"c":42.5,"h":42.5,"l":42.5,"n":10,"o":42.5,"t":"2026-10-12T11:30:00Z","v":278,"vw":42.5},{"c":42.48,"h":42.48,"l":42.39,"n":13,"o":42.39,"t":"2026-10-12T11:45:00Z","v":1624,"vw":42.427239},{"c":42.62,"h":42.64,"l":42.13,"n":58,"o":42.3,"t":"2026-10-12T12:00:00Z","v":7630,"vw":42.314128},{"c":42.5,"h":42.62,"l":42.5,"n":9,"o":42.62,"t":"2026-10-12T12:15:00Z","v":451,"vw":42.54},{"c":42.51,"h":42.51,"l":42.25,"n":33,"o":42.25,"t":"2026-10-12T12:30:00Z","v":4944,"vw":42.356961},{"c":42.8876,"h":42.8876,"l":42.66,"n":47,"o":42.66,"t":"2026-10-12T12:45:00Z","v":9236,"vw":42.849188},{"c":42.66,"h":42.84,"l":42.66,"n":5,"o":42.77,"t":"2026-10-12T13:00:00Z","v":602,"vw":42.718752},{"c":42.9,"h":42.9,"l":42,"n":147,"o":42.5,"t":"2026-10-12T13:15:00Z","v":23325,"vw":42.583326},{"c":38.29,"h":42.88,"l":37.231,"n":3160,"o":42.88,"t":"2026-10-12T13:30:00Z","v":417558,"vw":38.871598},{"c":37.83,"h":39.16,"l":37.59,"n":1775,"o":38.3863,"t":"2026-10-12T13:45:00Z","v":273745,"vw":38.26215},{"c":37.5,"h":37.93,"l":36.3301,"n":2185,"o":37.8,"t":"2026-10-12T14:00:00Z","v":297374,"vw":37.032843},{"c":37.28,"h":37.8399,"l":36.9439,"n":756,"o":37.57,"t":"2026-10-12T14:15:00Z","v":105132,"vw":37.362153},{"c":36.71,"h":37.24,"l":36.45,"n":913,"o":37.24,"t":"2026-10-12T14:30:00Z","v":123000,"vw":36.676253},{"c":36.41,"h":36.77,"l":35.9,"n":1355,"o":36.74,"t":"2026-10-12T14:45:00Z","v":202245,"vw":36.411629},{"c":35.42,"h":36.515,"l":35.3,"n":1390,"o":36.41,"t":"2026-10-12T15:00:00Z","v":202059,"vw":35.951883},{"c":34.26,"h":35.6702,"l":34.2563,"n":2555,"o":35.36,"t":"2026-10-12T15:15:00Z","v":370448,"vw":34.952898},{"c":35.06,"h":35.14,"l":34.0876,"n":1959,"o":34.275,"t":"2026-10-12T15:30:00Z","v":317031,"vw":34.727611},{"c":35.46,"h":35.59,"l":34.8,"n":1186,"o":35.045,"t":"2026-10-12T15:45:00Z","v":170657,"vw":35.256374},{"c":34.74,"h":35.45,"l":34.61,"n":1159,"o":35.45,"t":"2026-10-12T16:00:00Z","v":185042,"vw":35.119352},{"c":34.44,"h":35.11,"l":34.44,"n":913,"o":34.72,"t":"2026-10-12T16:15:00Z","v":131518,"vw":34.749461},{"c":34.2522,"h":34.9599,"l":34.2201,"n":733,"o":34.44,"t":"2026-10-12T16:30:00Z","v":105057,"vw":34.616096},{"c":34.1859,"h":34.4512,"l":34.12,"n":1085,"o":34.24,"t":"2026-10-12T16:45:00Z","v":180948,"vw":34.252736},{"c":33.865,"h":34.2736,"l":33.81,"n":1197,"o":34.18,"t":"2026-10-12T17:00:00Z","v":207268,"vw":34.04037},{"c":33.83,"h":33.94,"l":33.67,"n":750,"o":33.86,"t":"2026-10-12T17:15:00Z","v":103554,"vw":33.793191},{"c":33.71,"h":34,"l":33.6885,"n":642,"o":33.87,"t":"2026-10-12T17:30:00Z","v":89933,"vw":33.839173},{"c":33.635,"h":33.88,"l":33.62,"n":516,"o":33.72,"t":"2026-10-12T17:45:00Z","v":76641,"vw":33.782364},{"c":33.74,"h":33.79,"l":33.4101,"n":707,"o":33.63,"t":"2026-10-12T18:00:00Z","v":113353,"vw":33.592305},{"c":34.005,"h":34.0787,"l":33.58,"n":570,"o":33.725,"t":"2026-10-12T18:15:00Z","v":75166,"vw":33.787673},{"c":33.98,"h":34.17,"l":33.6248,"n":540,"o":34.005,"t":"2026-10-12T18:30:00Z","v":78241,"vw":33.946574},{"c":33.83,"h":33.95,"l":33.64,"n":519,"o":33.95,"t":"2026-10-12T18:45:00Z","v":67072,"vw":33.805296},{"c":33.98,"h":34.08,"l":33.675,"n":502,"o":33.79,"t":"2026-10-12T19:00:00Z","v":67182,"vw":33.866517},{"c":34.12,"h":34.17,"l":33.88,"n":616,"o":34.01,"t":"2026-10-12T19:15:00Z","v":77133,"vw":34.018432},{"c":34.63,"h":34.89,"l":34.155,"n":1024,"o":34.155,"t":"2026-10-12T19:30:00Z","v":151670,"vw":34.550475},{"c":34.61,"h":34.68,"l":34.04,"n":1733,"o":34.5801,"t":"2026-10-12T19:45:00Z","v":223689,"vw":34.460588},{"c":34.7,"h":34.771,"l":34.56,"n":272,"o":34.65,"t":"2026-10-12T20:00:00Z","v":44142,"vw":34.652371},{"c":34.64,"h":34.7,"l":34.64,"n":19,"o":34.689,"t":"2026-10-12T20:15:00Z","v":2594,"vw":34.684246},{"c":34.64,"h":34.65,"l":34.6208,"n":26,"o":34.65,"t":"2026-10-12T20:30:00Z","v":2560,"vw":34.640558},{"c":34.75,"h":34.75,"l":34.64,"n":68,"o":34.64,"t":"2026-10-12T20:45:00Z","v":3698,"vw":34.694393},{"c":34.7006,"h":34.7423,"l":34.7,"n":12,"o":34.7,"t":"2026-10-12T21:00:00Z","v":1140,"vw":34.704988},{"c":34.66,"h":34.7081,"l":34.6213,"n":18,"o":34.7,"t":"2026-10-12T21:15:00Z","v":2942,"vw":34.662838},{"c":34.6,"h":34.693,"l":34.6,"n":13,"o":34.693,"t":"2026-10-12T21:30:00Z","v":994,"vw":34.639448},{"c":34.3,"h":34.5827,"l":34.18,"n":71,"o":34.5827,"t":"2026-10-12T21:45:00Z","v":12912,"vw":34.354816},{"c":34.6,"h":34.67,"l":34.45,"n":11,"o":34.46,"t":"2026-10-12T22:00:00Z","v":3276,"vw":34.4742},{"c":34.49,"h":34.619,"l":34.49,"n":11,"o":34.54,"t":"2026-10-12T22:15:00Z","v":1681,"vw":34.576194},{"c":34.58,"h":34.6,"l":34.44,"n":22,"o":34.54,"t":"2026-10-12T22:30:00Z","v":1854,"vw":34.500024},{"c":34.34,"h":34.56,"l":34.25,"n":38,"o":34.35,"t":"2026-10-12T22:45:00Z","v":2140,"vw":34.312351},{"c":34.0155,"h":34.22,"l":34,"n":81,"o":34.19,"t":"2026-10-12T23:00:00Z","v":8702,"vw":34.050506},{"c":33.8635,"h":34.12,"l":33.7803,"n":122,"o":34,"t":"2026-10-12T23:15:00Z","v":9930,"vw":33.965854},{"c":33.6,"h":33.97,"l":33.6,"n":85,"o":33.83,"t":"2026-10-12T23:30:00Z","v":7032,"vw":33.713146},{"c":33.55,"h":33.76,"l":33.55,"n":103,"o":33.66,"t":"2026-10-12T23:45:00Z","v":11132,"vw":33.646162},{"c":33.99,"h":34.53,"l":33.02,"n":643,"o":34.05,"t":"2026-10-13T08:00:00Z","v":62285,"vw":33.870188},{"c":34.3,"h":34.44,"l":33.89,"n":72,"o":33.98,"t":"2026-10-13T08:15:00Z","v":6122,"vw":34.316281},{"c":34.29,"h":34.32,"l":34.24,"n":31,"o":34.32,"t":"2026-10-13T08:30:00Z","v":3057,"vw":34.303439},{"c":34.24,"h":34.58,"l":34.24,"n":104,"o":34.37,"t":"2026-10-13T08:45:00Z","v":7287,"vw":34.422282},{"c":34.14,"h":34.25,"l":34,"n":28,"o":34.2,"t":"2026-10-13T09:00:00Z","v":2083,"vw":34.104887},{"c":34.12,"h":34.12,"l":34.12,"n":4,"o":34.12,"t":"2026-10-13T09:15:00Z","v":266,"vw":34.12},{"c":34.41,"h":34.58,"l":34.12,"n":31,"o":34.12,"t":"2026-10-13T09:30:00Z","v":3373,"vw":34.423352},{"c":34.39,"h":34.4,"l":34.39,"n":2,"o":34.4,"t":"2026-10-13T09:45:00Z","v":465,"vw":34.393548},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-13T10:00:00Z","v":1500,"vw":34.1},{"c":34.05,"h":34.39,"l":34.05,"n":6,"o":34.15,"t":"2026-10-13T10:15:00Z","v":948,"vw":34.130226},{"c":33.9,"h":34.04,"l":33.9,"n":26,"o":34.04,"t":"2026-10-13T10:30:00Z","v":1508,"vw":33.999606},{"c":33.6177,"h":33.8,"l":33.6,"n":8,"o":33.8,"t":"2026-10-13T10:45:00Z","v":524,"vw":33.66248},{"c":33.3,"h":33.63,"l":33.17,"n":302,"o":33.63,"t":"2026-10-13T11:00:00Z","v":41104,"vw":33.26557},{"c":33.46,"h":33.46,"l":33.2,"n":79,"o":33.29,"t":"2026-10-13T11:15:00Z","v":16130,"vw":33.260959},{"c":33.53,"h":33.55,"l":33.3952,"n":32,"o":33.5,"t":"2026-10-13T11:30:00Z","v":7108,"vw":33.428884},{"c":33.45,"h":33.67,"l":33.44,"n":31,"o":33.67,"t":"2026-10-13T11:45:00Z","v":8660,"vw":33.559168},{"c":33.39,"h":33.4755,"l":33.25,"n":106,"o":33.46,"t":"2026-10-13T12:00:00Z","v":10861,"vw":33.355904},{"c":33.1,"h":33.25,"l":33.05,"n":92,"o":33.08,"t":"2026-10-13T12:15:00Z","v":6417,"vw":33.102602},{"c":33.11,"h":33.11,"l":32.95,"n":186,"o":33.1,"t":"2026-10-13T12:30:00Z","v":17945,"vw":33.008127},{"c":33,"h":33.02,"l":32.8,"n":111,"o":32.97,"t":"2026-10-13T12:45:00Z","v":7521,"vw":32.958331},{"c":33.28,"h":33.28,"l":32.95,"n":111,"o":33,"t":"2026-10-13T13:00:00Z","v":11010,"vw":33.104303},{"c":32.77,"h":33.1,"l":32.765,"n":126,"o":33.08,"t":"2026-10-13T13:15:00Z","v":24911,"vw":33.02695},{"c":33.38,"h":34.16,"l":31.97,"n":2267,"o":32.96,"t":"2026-10-13T13:30:00Z","v":266065,"vw":33.064565},{"c":33.39,"h":33.94,"l":33,"n":967,"o":33.34,"t":"2026-10-13T13:45:00Z","v":126019,"vw":33.467329},{"c":34.3543,"h":34.4299,"l":33.35,"n":764,"o":33.35,"t":"2026-10-13T14:00:00Z","v":109348,"vw":33.954191},{"c":32.83,"h":34.44,"l":32.635,"n":1071,"o":34.315,"t":"2026-10-13T14:15:00Z","v":206407,"vw":33.386494},{"c":33.1,"h":33.33,"l":32.63,"n":494,"o":32.84,"t":"2026-10-13T14:30:00Z","v":61925,"vw":33.048167},{"c":32.235,"h":33.14,"l":32.056,"n":852,"o":33.07,"t":"2026-10-13T14:45:00Z","v":134739,"vw":32.38864},{"c":32.3,"h":32.37,"l":32.05,"n":535,"o":32.2,"t":"2026-10-13T15:00:00Z","v":85454,"vw":32.217786},{"c":32.12,"h":32.525,"l":32.0501,"n":357,"o":32.3,"t":"2026-10-13T15:15:00Z","v":48817,"vw":32.328267},{"c":31.8301,"h":32.09,"l":31.6,"n":865,"o":32.09,"t":"2026-10-13T15:30:00Z","v":130210,"vw":31.823422},{"c":32.48,"h":32.6,"l":31.73,"n":375,"o":31.86,"t":"2026-10-13T15:45:00Z","v":61558,"vw":32.055769},{"c":32.8995,"h":32.9,"l":32.4,"n":445,"o":32.49,"t":"2026-10-13T16:00:00Z","v":77749,"vw":32.719083},{"c":33.5,"h":33.5,"l":32.82,"n":415,"o":32.88,"t":"2026-10-13T16:15:00Z","v":61083,"vw":33.216635},{"c":33.0708,"h":33.6,"l":33.0708,"n":334,"o":33.49,"t":"2026-10-13T16:30:00Z","v":57521,"vw":33.30551},{"c":33.02,"h":33.33,"l":33,"n":283,"o":33.1671,"t":"2026-10-13T16:45:00Z","v":48059,"vw":33.173386},{"c":32.98,"h":33.1173,"l":32.91,"n":228,"o":33.02,"t":"2026-10-13T17:00:00Z","v":42685,"vw":32.999183},{"c":32.95,"h":33,"l":32.83,"n":182,"o":33,"t":"2026-10-13T17:15:00Z","v":22723,"vw":32.905796},{"c":33.045,"h":33.105,"l":32.81,"n":165,"o":32.89,"t":"2026-10-13T17:30:00Z","v":22003,"vw":32.947362},{"c":33,"h":33.075,"l":32.75,"n":108,"o":33.075,"t":"2026-10-13T17:45:00Z","v":11234,"vw":32.894626},{"c":33.34,"h":33.4,"l":33.0905,"n":124,"o":33.1464,"t":"2026-10-13T18:00:00Z","v":10075,"vw":33.231894},{"c":33.29,"h":33.44,"l":33.26,"n":289,"o":33.34,"t":"2026-10-13T18:15:00Z","v":47782,"vw":33.354137},{"c":33.245,"h":33.54,"l":33.23,"n":214,"o":33.41,"t":"2026-10-13T18:30:00Z","v":23668,"vw":33.382632},{"c":33.32,"h":33.44,"l":33.215,"n":70,"o":33.23,"t":"2026-10-13T18:45:00Z","v":13555,"vw":33.305384},{"c":33.27,"h":33.3,"l":33.1,"n":94,"o":33.3,"t":"2026-10-13T19:00:00Z","v":17221,"vw":33.208956},{"c":33.5401,"h":33.7298,"l":33.275,"n":198,"o":33.28,"t":"2026-10-13T19:15:00Z","v":45744,"vw":33.529016},{"c":33.68,"h":33.8899,"l":33.6,"n":336,"o":33.6,"t":"2026-10-13T19:30:00Z","v":71368,"vw":33.735708},{"c":34.15,"h":34.16,"l":33.41,"n":499,"o":33.7599,"t":"2026-10-13T19:45:00Z","v":86906,"vw":33.753351},{"c":34.25,"h":34.25,"l":34.02,"n":157,"o":34.05,"t":"2026-10-13T20:00:00Z","v":8082,"vw":34.151499},{"c":34.0053,"h":34.23,"l":34,"n":40,"o":34.22,"t":"2026-10-13T20:15:00Z","v":8929,"vw":34.120568},{"c":34.03,"h":34.18,"l":34,"n":29,"o":34.06,"t":"2026-10-13T20:30:00Z","v":4389,"vw":34.055076},{"c":34.0619,"h":34.16,"l":34.031,"n":24,"o":34.031,"t":"2026-10-13T20:45:00Z","v":2948,"vw":34.104399},{"c":34.13,"h":34.13,"l":34.08,"n":11,"o":34.08,"t":"2026-10-13T21:00:00Z","v":3440,"vw":34.126737},{"c":34.1582,"h":34.1684,"l":34.09,"n":7,"o":34.1684,"t":"2026-10-13T21:15:00Z","v":397,"vw":34.135813},{"c":34.19,"h":34.2,"l":34.15,"n":10,"o":34.16,"t":"2026-10-13T21:30:00Z","v":1944,"vw":34.177895},{"c":34.15,"h":34.15,"l":34.1,"n":6,"o":34.12,"t":"2026-10-13T21:45:00Z","v":3251,"vw":34.123047},{"c":34.09,"h":34.177,"l":34.09,"n":5,"o":34.177,"t":"2026-10-13T22:00:00Z","v":1535,"vw":34.119},{"c":34.0402,"h":34.1,"l":34.0006,"n":19,"o":34.01,"t":"2026-10-13T22:15:00Z","v":3734,"vw":34.055078},{"c":34.15,"h":34.15,"l":34.09,"n":7,"o":34.09,"t":"2026-10-13T22:30:00Z","v":1435,"vw":34.124147},{"c":34.3396,"h":34.34,"l":34.2321,"n":46,"o":34.2321,"t":"2026-10-13T22:45:00Z","v":5268,"vw":34.25515},{"c":34.13,"h":34.3,"l":34.12,"n":18,"o":34.3,"t":"2026-10-13T23:00:00Z","v":2035,"vw":34.189329},{"c":34.12,"h":34.15,"l":34.12,"n":4,"o":34.15,"t":"2026-10-13T23:15:00Z","v":457,"vw":34.126881},{"c":34.1749,"h":34.19,"l":34.1,"n":11,"o":34.12,"t":"2026-10-13T23:30:00Z","v":635,"vw":34.15862},{"c":34.0983,"h":34.0983,"l":34.0001,"n":18,"o":34.09,"t":"2026-10-13T23:45:00Z","v":1427,"vw":34.063468},{"c":33.76,"h":34.6,"l":32.9,"n":541,"o":34.6,"t":"2026-10-14T08:00:00Z","v":49576,"vw":33.432749},{"c":33.69,"h":33.71,"l":33.57,"n":15,"o":33.7,"t":"2026-10-14T08:15:00Z","v":1850,"vw":33.667929},{"c":33.32,"h":33.69,"l":33.32,"n":19,"o":33.69,"t":"2026-10-14T08:30:00Z","v":1742,"vw":33.456193},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-10-14T08:45:00Z","v":400,"vw":33.3},{"c":33.3,"h":33.3,"l":33.09,"n":18,"o":33.11,"t":"2026-10-14T09:00:00Z","v":1650,"vw":33.141739},{"c":33.09,"h":33.13,"l":33.09,"n":9,"o":33.13,"t":"2026-10-14T09:15:00Z","v":823,"vw":33.111739},{"c":33.26,"h":33.26,"l":32.97,"n":18,"o":33,"t":"2026-10-14T09:30:00Z","v":2419,"vw":33.008462},{"c":33.2643,"h":33.4,"l":33.21,"n":3,"o":33.21,"t":"2026-10-14T10:15:00Z","v":1108,"vw":33.249935},{"c":33.2,"h":33.21,"l":33.2,"n":8,"o":33.21,"t":"2026-10-14T10:45:00Z","v":1500,"vw":33.206296},{"c":33,"h":33.12,"l":32.74,"n":73,"o":33.12,"t":"2026-10-14T11:00:00Z","v":4367,"vw":32.857017},{"c":32.86,"h":33.1186,"l":32.76,"n":17,"o":33.1186,"t":"2026-10-14T11:15:00Z","v":4438,"vw":32.854117},{"c":32.8557,"h":33.06,"l":32.81,"n":15,"o":32.856,"t":"2026-10-14T11:30:00Z","v":4011,"vw":32.954431},{"c":32.99,"h":33.05,"l":32.98,"n":28,"o":32.98,"t":"2026-10-14T11:45:00Z","v":3953,"vw":33.001074},{"c":33.23,"h":33.26,"l":33.1,"n":30,"o":33.1,"t":"2026-10-14T12:00:00Z","v":2618,"vw":33.182577},{"c":33.3,"h":33.33,"l":33.1,"n":16,"o":33.33,"t":"2026-10-14T12:15:00Z","v":2709,"vw":33.199257},{"c":32.25,"h":33.22,"l":32.12,"n":397,"o":33.15,"t":"2026-10-14T12:30:00Z","v":64786,"vw":32.418036},{"c":32.1,"h":32.44,"l":32.1,"n":146,"o":32.3,"t":"2026-10-14T12:45:00Z","v":14037,"vw":32.270822},{"c":31.88,"h":32.1,"l":31.8,"n":185,"o":32.0465,"t":"2026-10-14T13:00:00Z","v":27247,"vw":31.971659},{"c":31.95,"h":32.29,"l":31.71,"n":211,"o":32.0958,"t":"2026-10-14T13:15:00Z","v":16431,"vw":31.959029},{"c":31.48,"h":33.18,"l":31.15,"n":1366,"o":31.69,"t":"2026-10-14T13:30:00Z","v":201607,"vw":31.809971},{"c":30.26,"h":31.829,"l":30.2001,"n":1865,"o":31.52,"t":"2026-10-14T13:45:00Z","v":272556,"vw":30.98948},{"c":31.3725,"h":31.76,"l":30.26,"n":1035,"o":30.29,"t":"2026-10-14T14:00:00Z","v":195649,"vw":31.102059},{"c":31.2934,"h":31.93,"l":31.03,"n":602,"o":31.3202,"t":"2026-10-14T14:15:00Z","v":73142,"vw":31.626266},{"c":31.4,"h":31.56,"l":31.04,"n":620,"o":31.295,"t":"2026-10-14T14:30:00Z","v":72549,"vw":31.327506},{"c":31.17,"h":31.5,"l":30.821,"n":525,"o":31.4036,"t":"2026-10-14T14:45:00Z","v":66438,"vw":31.078774},{"c":30.31,"h":31.16,"l":30.1608,"n":1125,"o":31.16,"t":"2026-10-14T15:00:00Z","v":131740,"vw":30.49453},{"c":29.57,"h":30.47,"l":29.5,"n":1889,"o":30.3,"t":"2026-10-14T15:15:00Z","v":170210,"vw":29.865741},{"c":29.18,"h":29.6424,"l":29.02,"n":1293,"o":29.6,"t":"2026-10-14T15:30:00Z","v":152583,"vw":29.289635},{"c":29.4495,"h":29.48,"l":29.2,"n":636,"o":29.22,"t":"2026-10-14T15:45:00Z","v":85377,"vw":29.329544},{"c":29.19,"h":29.5296,"l":29.04,"n":566,"o":29.49,"t":"2026-10-14T16:00:00Z","v":53059,"vw":29.231812},{"c":28.93,"h":29.4599,"l":28.77,"n":840,"o":29.16,"t":"2026-10-14T16:15:00Z","v":114654,"vw":28.987255},{"c":29.21,"h":29.21,"l":28.64,"n":652,"o":28.9097,"t":"2026-10-14T16:30:00Z","v":97246,"vw":28.960937},{"c":29.13,"h":29.36,"l":28.8325,"n":610,"o":29.18,"t":"2026-10-14T16:45:00Z","v":96053,"vw":29.063526},{"c":28.74,"h":29.22,"l":28.68,"n":455,"o":29.13,"t":"2026-10-14T17:00:00Z","v":63739,"vw":28.906229},{"c":28.335,"h":28.7749,"l":28.29,"n":745,"o":28.75,"t":"2026-10-14T17:15:00Z","v":134474,"vw":28.559063},{"c":28.25,"h":28.42,"l":28.1,"n":599,"o":28.3,"t":"2026-10-14T17:30:00Z","v":118322,"vw":28.224552},{"c":28.2009,"h":28.39,"l":28.1001,"n":375,"o":28.2739,"t":"2026-10-14T17:45:00Z","v":49881,"vw":28.275511},{"c":28.57,"h":28.57,"l":28.1,"n":253,"o":28.24,"t":"2026-10-14T18:00:00Z","v":32650,"vw":28.317232},{"c":28.24,"h":28.62,"l":28.2,"n":220,"o":28.57,"t":"2026-10-14T18:15:00Z","v":24138,"vw":28.4718},{"c":28.09,"h":28.35,"l":28.08,"n":202,"o":28.22,"t":"2026-10-14T18:30:00Z","v":19788,"vw":28.205907},{"c":27.92,"h":28.0899,"l":27.8118,"n":717,"o":28.08,"t":"2026-10-14T18:45:00Z","v":122904,"vw":27.963418},{"c":27.75,"h":27.9525,"l":27.6322,"n":580,"o":27.851,"t":"2026-10-14T19:00:00Z","v":103193,"vw":27.769866},{"c":28.365,"h":28.43,"l":27.56,"n":499,"o":27.701,"t":"2026-10-14T19:15:00Z","v":85355,"vw":28.12773},{"c":28.0305,"h":28.49,"l":27.91,"n":639,"o":28.33,"t":"2026-10-14T19:30:00Z","v":146037,"vw":28.141577},{"c":27.755,"h":28.24,"l":27.6002,"n":1014,"o":28.0501,"t":"2026-10-14T19:45:00Z","v":175612,"vw":27.840711},{"c":27.71,"h":27.81,"l":27.5584,"n":70,"o":27.72,"t":"2026-10-14T20:00:00Z","v":9125,"vw":27.670319},{"c":27.7,"h":27.74,"l":27.6,"n":55,"o":27.62,"t":"2026-10-14T20:15:00Z","v":4925,"vw":27.654151},{"c":27.74,"h":27.83,"l":27.62,"n":37,"o":27.7014,"t":"2026-10-14T20:30:00Z","v":3687,"vw":27.685266},{"c":27.59,"h":27.6676,"l":27.53,"n":107,"o":27.65,"t":"2026-10-14T20:45:00Z","v":16835,"vw":27.598828},{"c":27.66,"h":27.78,"l":27.59,"n":74,"o":27.6,"t":"2026-10-14T21:00:00Z","v":15013,"vw":27.674964},{"c":27.5613,"h":27.63,"l":27.5,"n":63,"o":27.63,"t":"2026-10-14T21:15:00Z","v":3720,"vw":27.53257},{"c":27.44,"h":27.85,"l":27.4,"n":15,"o":27.85,"t":"2026-10-14T21:30:00Z","v":5287,"vw":27.682679},{"c":27.5,"h":27.5,"l":27.29,"n":24,"o":27.37,"t":"2026-10-14T21:45:00Z","v":1793,"vw":27.348646},{"c":27.02,"h":27.74,"l":27.02,"n":105,"o":27.6704,"t":"2026-10-14T22:00:00Z","v":3085,"vw":27.424885},{"c":26.84,"h":27.18,"l":26.8,"n":333,"o":27.16,"t":"2026-10-14T22:15:00Z","v":11948,"vw":26.98645},{"c":26.7,"h":26.88,"l":26.62,"n":117,"o":26.88,"t":"2026-10-14T22:30:00Z","v":6410,"vw":26.755239},{"c":26.88,"h":26.99,"l":26.63,"n":63,"o":26.63,"t":"2026-10-14T22:45:00Z","v":6092,"vw":26.827164},{"c":26.79,"h":26.97,"l":26.79,"n":49,"o":26.922,"t":"2026-10-14T23:00:00Z","v":8363,"vw":26.877137},{"c":26.45,"h":26.8,"l":26.2711,"n":213,"o":26.8,"t":"2026-10-14T23:15:00Z","v":24122,"vw":26.449805},{"c":26.45,"h":26.4991,"l":26.35,"n":80,"o":26.45,"t":"2026-10-14T23:30:00Z","v":17341,"vw":26.420281},{"c":26.1152,"h":26.49,"l":26,"n":175,"o":26.48,"t":"2026-10-14T23:45:00Z","v":17860,"vw":26.222667},{"c":25.62,"h":27.06,"l":25.59,"n":894,"o":26.2,"t":"2026-10-15T08:00:00Z","v":101248,"vw":26.231558},{"c":25.5763,"h":25.68,"l":25.42,"n":85,"o":25.68,"t":"2026-10-15T08:15:00Z","v":6103,"vw":25.557831},{"c":25.56,"h":25.6,"l":25.48,"n":26,"o":25.6,"t":"2026-10-15T08:30:00Z","v":4622,"vw":25.563117},{"c":25.8,"h":25.84,"l":25.48,"n":56,"o":25.48,"t":"2026-10-15T08:45:00Z","v":8387,"vw":25.68704},{"c":25.8,"h":25.85,"l":25.79,"n":18,"o":25.8,"t":"2026-10-15T09:00:00Z","v":1130,"vw":25.81788},{"c":25.8,"h":25.97,"l":25.8,"n":60,"o":25.95,"t":"2026-10-15T09:15:00Z","v":7842,"vw":25.857016},{"c":25.79,"h":25.8136,"l":25.65,"n":45,"o":25.8,"t":"2026-10-15T09:30:00Z","v":4044,"vw":25.792495},{"c":25.53,"h":25.63,"l":25.51,"n":29,"o":25.63,"t":"2026-10-15T09:45:00Z","v":2052,"vw":25.545372},{"c":25.64,"h":25.64,"l":25.48,"n":30,"o":25.51,"t":"2026-10-15T10:00:00Z","v":3057,"vw":25.556348},{"c":25.6689,"h":25.6689,"l":25.59,"n":9,"o":25.59,"t":"2026-10-15T10:15:00Z","v":1247,"vw":25.605137},{"c":25.4,"h":25.6,"l":25.4,"n":41,"o":25.54,"t":"2026-10-15T10:30:00Z","v":7443,"vw":25.503124},{"c":25.1,"h":25.28,"l":25.1,"n":51,"o":25.25,"t":"2026-10-15T10:45:00Z","v":4892,"vw":25.149019},{"c":24.9987,"h":25.29,"l":24.76,"n":408,"o":25.2,"t":"2026-10-15T11:00:00Z","v":22689,"vw":24.907783},{"c":24.88,"h":24.93,"l":24.7117,"n":69,"o":24.898,"t":"2026-10-15T11:15:00Z","v":5800,"vw":24.780024},{"c":25.35,"h":25.57,"l":24.77,"n":244,"o":24.77,"t":"2026-10-15T11:30:00Z","v":31725,"vw":25.117539},{"c":24.872,"h":25.31,"l":24.872,"n":102,"o":25.3,"t":"2026-10-15T11:45:00Z","v":14884,"vw":25.014127},{"c":24.88,"h":24.94,"l":24.8,"n":203,"o":24.82,"t":"2026-10-15T12:00:00Z","v":21507,"vw":24.835208},{"c":25.3,"h":25.3525,"l":24.88,"n":86,"o":24.95,"t":"2026-10-15T12:15:00Z","v":5403,"vw":25.067831},{"c":24.96,"h":25.32,"l":24.85,"n":140,"o":25.32,"t":"2026-10-15T12:30:00Z","v":15411,"vw":25.050088},{"c":24.82,"h":25.18,"l":24.76,"n":100,"o":25.05,"t":"2026-10-15T12:45:00Z","v":11665,"vw":24.995571},{"c":24.85,"h":25,"l":24.8,"n":66,"o":24.86,"t":"2026-10-15T13:00:00Z","v":13830,"vw":24.87142},{"c":24.5,"h":24.95,"l":24.5,"n":279,"o":24.81,"t":"2026-10-15T13:15:00Z","v":22380,"vw":24.731748},{"c":23.06,"h":24.83,"l":22.47,"n":4166,"o":24.5,"t":"2026-10-15T13:30:00Z","v":673450,"vw":23.288296},{"c":22.38,"h":23.17,"l":21.79,"n":2697,"o":22.95,"t":"2026-10-15T13:45:00Z","v":372312,"vw":22.309394},{"c":23.0878,"h":23.87,"l":22.21,"n":2282,"o":22.4,"t":"2026-10-15T14:00:00Z","v":420089,"vw":23.152782},{"c":23.95,"h":24.16,"l":23.08,"n":1314,"o":23.08,"t":"2026-10-15T14:15:00Z","v":197908,"vw":23.720789},{"c":24.925,"h":24.98,"l":23.4881,"n":1495,"o":23.8,"t":"2026-10-15T14:30:00Z","v":239883,"vw":24.290642},{"c":25.35,"h":25.43,"l":24.55,"n":1636,"o":24.97,"t":"2026-10-15T14:45:00Z","v":234327,"vw":24.98495},{"c":25.9,"h":26.07,"l":24.9001,"n":1500,"o":25.36,"t":"2026-10-15T15:00:00Z","v":303120,"vw":25.428757},{"c":25,"h":26.14,"l":24.9,"n":1373,"o":26.035,"t":"2026-10-15T15:15:00Z","v":257715,"vw":25.567539},{"c":25.25,"h":25.34,"l":24.89,"n":517,"o":25.025,"t":"2026-10-15T15:30:00Z","v":83362,"vw":25.100164},{"c":25.05,"h":25.55,"l":24.9,"n":663,"o":25.245,"t":"2026-10-15T15:45:00Z","v":117120,"vw":25.342773},{"c":24.725,"h":25.1819,"l":24.7,"n":1077,"o":25.11,"t":"2026-10-15T16:00:00Z","v":212182,"vw":24.906796},{"c":24.4003,"h":24.75,"l":24.3588,"n":588,"o":24.73,"t":"2026-10-15T16:15:00Z","v":120215,"vw":24.530078},{"c":24.68,"h":24.87,"l":24.4,"n":379,"o":24.43,"t":"2026-10-15T16:30:00Z","v":77248,"vw":24.69819},{"c":24.64,"h":24.85,"l":24.51,"n":237,"o":24.77,"t":"2026-10-15T16:45:00Z","v":61061,"vw":24.647397},{"c":24.755,"h":24.79,"l":24.5436,"n":344,"o":24.605,"t":"2026-10-15T17:00:00Z","v":95181,"vw":24.691916},{"c":24.75,"h":24.85,"l":24.6,"n":262,"o":24.8,"t":"2026-10-15T17:15:00Z","v":68267,"vw":24.716358},{"c":25.09,"h":25.21,"l":24.81,"n":330,"o":24.86,"t":"2026-10-15T17:30:00Z","v":61917,"vw":25.012814},{"c":25.1,"h":25.18,"l":24.841,"n":287,"o":25.09,"t":"2026-10-15T17:45:00Z","v":40513,"vw":24.994345},{"c":24.74,"h":25.1,"l":24.7,"n":231,"o":25.1,"t":"2026-10-15T18:00:00Z","v":50350,"vw":24.951959},{"c":24.72,"h":24.77,"l":24.6,"n":182,"o":24.73,"t":"2026-10-15T18:15:00Z","v":31848,"vw":24.696255},{"c":24.87,"h":24.882,"l":24.6801,"n":133,"o":24.735,"t":"2026-10-15T18:30:00Z","v":18933,"vw":24.782009},{"c":25.063,"h":25.063,"l":24.79,"n":107,"o":24.88,"t":"2026-10-15T18:45:00Z","v":18287,"vw":24.904751},{"c":25.56,"h":25.61,"l":25,"n":330,"o":25,"t":"2026-10-15T19:00:00Z","v":45278,"vw":25.291185},{"c":26.05,"h":26.29,"l":25.65,"n":556,"o":25.69,"t":"2026-10-15T19:15:00Z","v":77774,"vw":26.020611},{"c":26.12,"h":26.23,"l":25.79,"n":608,"o":26.04,"t":"2026-10-15T19:30:00Z","v":80474,"vw":26.004312},{"c":26.065,"h":26.4166,"l":25.901,"n":867,"o":26.1093,"t":"2026-10-15T19:45:00Z","v":121498,"vw":26.119431},{"c":26.16,"h":26.44,"l":26.07,"n":120,"o":26.09,"t":"2026-10-15T20:00:00Z","v":14629,"vw":26.224708},{"c":26.38,"h":26.38,"l":26.15,"n":52,"o":26.2,"t":"2026-10-15T20:15:00Z","v":19449,"vw":26.210612},{"c":26.45,"h":26.5995,"l":26.37,"n":53,"o":26.44,"t":"2026-10-15T20:30:00Z","v":10088,"vw":26.541981},{"c":26.294,"h":26.66,"l":26.18,"n":117,"o":26.48,"t":"2026-10-15T20:45:00Z","v":23725,"vw":26.47891},{"c":25.92,"h":26.29,"l":25.7212,"n":154,"o":26.29,"t":"2026-10-15T21:00:00Z","v":26346,"vw":25.851525},{"c":26.3517,"h":26.48,"l":25.91,"n":67,"o":25.92,"t":"2026-10-15T21:15:00Z","v":11481,"vw":26.37351},{"c":26.6,"h":26.66,"l":26.38,"n":53,"o":26.38,"t":"2026-10-15T21:30:00Z","v":8070,"vw":26.53579},{"c":26.62,"h":26.66,"l":26.6,"n":27,"o":26.66,"t":"2026-10-15T21:45:00Z","v":3730,"vw":26.629245},{"c":26.6185,"h":26.87,"l":26.5727,"n":57,"o":26.62,"t":"2026-10-15T22:00:00Z","v":6745,"vw":26.731565},{"c":26.75,"h":26.86,"l":26.62,"n":26,"o":26.82,"t":"2026-10-15T22:15:00Z","v":3999,"vw":26.729271},{"c":26.52,"h":26.66,"l":26.4339,"n":66,"o":26.66,"t":"2026-10-15T22:30:00Z","v":8671,"vw":26.594949},{"c":26.15,"h":26.68,"l":26.15,"n":150,"o":26.5881,"t":"2026-10-15T22:45:00Z","v":20182,"vw":26.279968},{"c":26.39,"h":26.39,"l":26.1317,"n":44,"o":26.15,"t":"2026-10-15T23:00:00Z","v":9959,"vw":26.190682},{"c":26.1865,"h":26.3958,"l":26.12,"n":22,"o":26.3958,"t":"2026-10-15T23:15:00Z","v":7986,"vw":26.275286},{"c":25.8667,"h":26.1984,"l":25.8667,"n":51,"o":26.15,"t":"2026-10-15T23:30:00Z","v":8366,"vw":26.032517},{"c":25.99,"h":25.99,"l":25.75,"n":67,"o":25.88,"t":"2026-10-15T23:45:00Z","v":7836,"vw":25.86758},{"c":26.45,"h":27.92,"l":26.4487,"n":1227,"o":26.98,"t":"2026-10-16T08:00:00Z","v":209263,"vw":27.191015},{"c":26.61,"h":26.64,"l":26.44,"n":59,"o":26.45,"t":"2026-10-16T08:15:00Z","v":5342,"vw":26.502925},{"c":26.61,"h":26.71,"l":26.61,"n":12,"o":26.71,"t":"2026-10-16T08:30:00Z","v":1261,"vw":26.675519},{"c":26.79,"h":26.96,"l":26.65,"n":105,"o":26.79,"t":"2026-10-16T08:45:00Z","v":17533,"vw":26.830438},{"c":26.48,"h":26.79,"l":26.3,"n":74,"o":26.79,"t":"2026-10-16T09:00:00Z","v":11817,"vw":26.450103},{"c":26.9,"h":26.91,"l":26.72,"n":165,"o":26.72,"t":"2026-10-16T09:15:00Z","v":32888,"vw":26.833811},{"c":26.93,"h":26.96,"l":26.85,"n":142,"o":26.9,"t":"2026-10-16T09:30:00Z","v":15001,"vw":26.921075},{"c":26.6,"h":26.93,"l":26.6,"n":66,"o":26.93,"t":"2026-10-16T09:45:00Z","v":5254,"vw":26.88409},{"c":26.1377,"h":26.5,"l":25.94,"n":223,"o":26.5,"t":"2026-10-16T10:00:00Z","v":31530,"vw":26.16096},{"c":26,"h":26.48,"l":26,"n":76,"o":26.21,"t":"2026-10-16T10:15:00Z","v":18401,"vw":26.185155},{"c":26.24,"h":26.35,"l":26.21,"n":25,"o":26.22,"t":"2026-10-16T10:30:00Z","v":5147,"vw":26.293223},{"c":26.2,"h":26.29,"l":26.18,"n":28,"o":26.27,"t":"2026-10-16T10:45:00Z","v":2148,"vw":26.251369},{"c":26,"h":26,"l":25.7,"n":86,"o":26,"t":"2026-10-16T11:00:00Z","v":8878,"vw":25.826033},{"c":26.05,"h":26.2627,"l":26.05,"n":17,"o":26.2627,"t":"2026-10-16T11:15:00Z","v":2022,"vw":26.092643},{"c":25.69,"h":26.05,"l":25.69,"n":81,"o":26.0318,"t":"2026-10-16T11:30:00Z","v":16661,"vw":25.95795},{"c":25.7391,"h":25.7391,"l":25.5,"n":79,"o":25.68,"t":"2026-10-16T11:45:00Z","v":8745,"vw":25.591671},{"c":25.65,"h":25.92,"l":25.65,"n":44,"o":25.65,"t":"2026-10-16T12:00:00Z","v":6851,"vw":25.710562},{"c":25.84,"h":25.84,"l":25.5,"n":36,"o":25.54,"t":"2026-10-16T12:15:00Z","v":5225,"vw":25.612186},{"c":25.5,"h":25.76,"l":25.5,"n":39,"o":25.69,"t":"2026-10-16T12:30:00Z","v":4453,"vw":25.552813},{"c":25.58,"h":25.58,"l":25.43,"n":75,"o":25.5,"t":"2026-10-16T12:45:00Z","v":20261,"vw":25.462127},{"c":25.6,"h":25.6273,"l":25.3,"n":73,"o":25.46,"t":"2026-10-16T13:00:00Z","v":11792,"vw":25.456819},{"c":25.05,"h":25.64,"l":25,"n":193,"o":25.64,"t":"2026-10-16T13:15:00Z","v":12159,"vw":25.307989},{"c":25.63,"h":25.8914,"l":24.8002,"n":1415,"o":25.125,"t":"2026-10-16T13:30:00Z","v":242649,"vw":25.453805},{"c":24.2499,"h":25.68,"l":23.7001,"n":1703,"o":25.68,"t":"2026-10-16T13:45:00Z","v":328375,"vw":24.497977},{"c":24.7,"h":24.91,"l":24.14,"n":695,"o":24.18,"t":"2026-10-16T14:00:00Z","v":107417,"vw":24.641996},{"c":24.22,"h":24.7,"l":24.0001,"n":524,"o":24.7,"t":"2026-10-16T14:15:00Z","v":81275,"vw":24.224559},{"c":24.64,"h":24.82,"l":24.077,"n":605,"o":24.235,"t":"2026-10-16T14:30:00Z","v":107751,"vw":24.620945},{"c":24.5732,"h":24.73,"l":24.24,"n":319,"o":24.65,"t":"2026-10-16T14:45:00Z","v":51927,"vw":24.466753},{"c":23.72,"h":24.51,"l":23.5674,"n":852,"o":24.49,"t":"2026-10-16T15:00:00Z","v":130176,"vw":23.928271},{"c":24.1,"h":24.1318,"l":23.6556,"n":346,"o":23.7699,"t":"2026-10-16T15:15:00Z","v":57096,"vw":23.86536},{"c":24,"h":24.35,"l":23.89,"n":237,"o":24.1101,"t":"2026-10-16T15:30:00Z","v":36006,"vw":24.13309},{"c":24.03,"h":24.18,"l":23.905,"n":202,"o":23.94,"t":"2026-10-16T15:45:00Z","v":43794,"vw":24.018195},{"c":24.13,"h":24.13,"l":23.82,"n":446,"o":24.01,"t":"2026-10-16T16:00:00Z","v":52883,"vw":23.961847},{"c":24.08,"h":24.25,"l":24.08,"n":176,"o":24.16,"t":"2026-10-16T16:15:00Z","v":17364,"vw":24.168986},{"c":23.99,"h":24.24,"l":23.9201,"n":156,"o":24.08,"t":"2026-10-16T16:30:00Z","v":21680,"vw":24.06277},{"c":24.09,"h":24.09,"l":23.85,"n":130,"o":24.025,"t":"2026-10-16T16:45:00Z","v":13950,"vw":23.940528},{"c":24.07,"h":24.1527,"l":23.83,"n":359,"o":24.09,"t":"2026-10-16T17:00:00Z","v":97750,"vw":23.949013},{"c":24.1035,"h":24.2859,"l":23.8001,"n":338,"o":24.07,"t":"2026-10-16T17:15:00Z","v":60110,"vw":24.03545},{"c":24.4696,"h":24.54,"l":24.0914,"n":303,"o":24.155,"t":"2026-10-16T17:30:00Z","v":42263,"vw":24.330146},{"c":24.105,"h":24.49,"l":24.03,"n":286,"o":24.415,"t":"2026-10-16T17:45:00Z","v":35293,"vw":24.197917},{"c":24.08,"h":24.17,"l":23.97,"n":177,"o":24.0405,"t":"2026-10-16T18:00:00Z","v":21751,"vw":24.048213},{"c":23.99,"h":24.11,"l":23.93,"n":146,"o":24.08,"t":"2026-10-16T18:15:00Z","v":25434,"vw":24.003686},{"c":23.67,"h":24.0596,"l":23.63,"n":346,"o":23.97,"t":"2026-10-16T18:30:00Z","v":62930,"vw":23.823208},{"c":23.52,"h":23.65,"l":23.445,"n":476,"o":23.6,"t":"2026-10-16T18:45:00Z","v":66468,"vw":23.5249},{"c":23.88,"h":23.89,"l":23.37,"n":397,"o":23.59,"t":"2026-10-16T19:00:00Z","v":72422,"vw":23.56721},{"c":23.97,"h":24.09,"l":23.6301,"n":222,"o":23.86,"t":"2026-10-16T19:15:00Z","v":47959,"vw":23.937127},{"c":23.2114,"h":24.05,"l":23.2114,"n":398,"o":24.0038,"t":"2026-10-16T19:30:00Z","v":46471,"vw":23.581077},{"c":23.35,"h":23.45,"l":23.16,"n":649,"o":23.21,"t":"2026-10-16T19:45:00Z","v":80999,"vw":23.306751},{"c":23.41,"h":23.41,"l":23.23,"n":32,"o":23.23,"t":"2026-10-16T20:00:00Z","v":2991,"vw":23.297096},{"c":23.45,"h":23.45,"l":23.23,"n":61,"o":23.31,"t":"2026-10-16T20:15:00Z","v":11494,"vw":23.293544},{"c":23.46,"h":23.46,"l":23.4028,"n":27,"o":23.4028,"t":"2026-10-16T20:30:00Z","v":4230,"vw":23.441171},{"c":23.52,"h":23.5494,"l":23.47,"n":72,"o":23.54,"t":"2026-10-16T20:45:00Z","v":7381,"vw":23.493712},{"c":23.4,"h":23.6,"l":23.4,"n":6,"o":23.52,"t":"2026-10-16T21:00:00Z","v":868,"vw":23.515},{"c":23.45,"h":23.45,"l":23.4,"n":33,"o":23.45,"t":"2026-10-16T21:15:00Z","v":1907,"vw":23.419928},{"c":23.5252,"h":23.6,"l":23.4,"n":20,"o":23.45,"t":"2026-10-16T21:30:00Z","v":2033,"vw":23.489168},{"c":23.35,"h":23.44,"l":23.23,"n":17,"o":23.3,"t":"2026-10-16T21:45:00Z","v":7081,"vw":23.313346},{"c":23.23,"h":23.26,"l":23.23,"n":35,"o":23.2303,"t":"2026-10-16T22:00:00Z","v":2529,"vw":23.237867},{"c":23.29,"h":23.29,"l":23.16,"n":45,"o":23.2,"t":"2026-10-16T22:15:00Z","v":2454,"vw":23.216378},{"c":23.0789,"h":23.18,"l":23.05,"n":53,"o":23.18,"t":"2026-10-16T22:30:00Z","v":8973,"vw":23.076425},{"c":23.01,"h":23.2437,"l":23.01,"n":24,"o":23.2437,"t":"2026-10-16T22:45:00Z","v":1682,"vw":23.10391},{"c":23.001,"h":23.15,"l":23,"n":82,"o":23.01,"t":"2026-10-16T23:00:00Z","v":6072,"vw":23.004499},{"c":23.11,"h":23.15,"l":23,"n":48,"o":23.0011,"t":"2026-10-16T23:15:00Z","v":4750,"vw":23.052877},{"c":23.11,"h":23.11,"l":22.98,"n":111,"o":23.01,"t":"2026-10-16T23:30:00Z","v":6235,"vw":23.004969},{"c":23.2895,"h":23.2895,"l":23.1,"n":46,"o":23.15,"t":"2026-10-16T23:45:00Z","v":3642,"vw":23.13349},{"c":24.85,"h":25.31,"l":24.78,"n":848,"o":24.87,"t":"2026-10-19T08:00:00Z","v":123043,"vw":25.045415},{"c":24.93,"h":24.93,"l":24.8,"n":41,"o":24.87,"t":"2026-10-19T08:15:00Z","v":6986,"vw":24.815323},{"c":25,"h":25,"l":24.88,"n":17,"o":24.93,"t":"2026-10-19T08:30:00Z","v":2175,"vw":24.952531},{"c":24.8,"h":24.98,"l":24.8,"n":32,"o":24.88,"t":"2026-10-19T08:45:00Z","v":5273,"vw":24.885957},{"c":24.89,"h":24.89,"l":24.74,"n":24,"o":24.81,"t":"2026-10-19T09:00:00Z","v":1956,"vw":24.781795},{"c":24.9248,"h":24.9248,"l":24.9,"n":2,"o":24.9,"t":"2026-10-19T09:30:00Z","v":300,"vw":24.916533},{"c":25.02,"h":25.02,"l":24.95,"n":23,"o":24.95,"t":"2026-10-19T09:45:00Z","v":5336,"vw":24.974822},{"c":25.11,"h":25.19,"l":25.1,"n":18,"o":25.1,"t":"2026-10-19T10:00:00Z","v":2433,"vw":25.143006},{"c":25.04,"h":25.1,"l":25,"n":47,"o":25.03,"t":"2026-10-19T10:15:00Z","v":5392,"vw":25.035476},{"c":25.07,"h":25.15,"l":24.9,"n":53,"o":24.95,"t":"2026-10-19T10:30:00Z","v":3874,"vw":24.966672},{"c":25.25,"h":25.25,"l":25.09,"n":163,"o":25.13,"t":"2026-10-19T10:45:00Z","v":36247,"vw":25.113939},{"c":25.05,"h":25.25,"l":25,"n":74,"o":25.25,"t":"2026-10-19T11:00:00Z","v":14457,"vw":25.091894},{"c":25.01,"h":25.13,"l":25.01,"n":47,"o":25.05,"t":"2026-10-19T11:15:00Z","v":2268,"vw":25.066982},{"c":25.14,"h":25.14,"l":24.93,"n":61,"o":25.01,"t":"2026-10-19T11:30:00Z","v":16321,"vw":25.078043},{"c":25.24,"h":25.34,"l":25.13,"n":99,"o":25.16,"t":"2026-10-19T11:45:00Z","v":19822,"vw":25.238208},{"c":25.45,"h":25.48,"l":25.25,"n":232,"o":25.35,"t":"2026-10-19T12:00:00Z","v":37197,"vw":25.416936},{"c":25.483,"h":25.5,"l":25.44,"n":94,"o":25.47,"t":"2026-10-19T12:15:00Z","v":18426,"vw":25.470805},{"c":25.43,"h":25.55,"l":25.25,"n":155,"o":25.5,"t":"2026-10-19T12:30:00Z","v":60973,"vw":25.370161},{"c":25.4212,"h":25.52,"l":25.26,"n":36,"o":25.33,"t":"2026-10-19T12:45:00Z","v":20756,"vw":25.349717},{"c":25.68,"h":25.7,"l":25.417,"n":237,"o":25.417,"t":"2026-10-19T13:00:00Z","v":44948,"vw":25.616336},{"c":26.21,"h":26.26,"l":25.65,"n":509,"o":25.67,"t":"2026-10-19T13:15:00Z","v":72788,"vw":25.813571},{"c":24.915,"h":26.1,"l":23.98,"n":2562,"o":25.98,"t":"2026-10-19T13:30:00Z","v":483684,"vw":24.942671},{"c":24.44,"h":25.5,"l":24.35,"n":871,"o":24.9584,"t":"2026-10-19T13:45:00Z","v":159135,"vw":24.93616},{"c":24.79,"h":24.79,"l":23.96,"n":915,"o":24.4117,"t":"2026-10-19T14:00:00Z","v":180500,"vw":24.280588},{"c":24.905,"h":25.09,"l":24.665,"n":490,"o":24.8,"t":"2026-10-19T14:15:00Z","v":133338,"vw":24.83786},{"c":25.03,"h":25.0362,"l":24.75,"n":374,"o":24.9,"t":"2026-10-19T14:30:00Z","v":150158,"vw":24.897825},{"c":24.9,"h":25.24,"l":24.76,"n":589,"o":25.0899,"t":"2026-10-19T14:45:00Z","v":127368,"vw":24.992431},{"c":24.95,"h":25.11,"l":24.8,"n":314,"o":24.9,"t":"2026-10-19T15:00:00Z","v":53543,"vw":24.975426},{"c":25.78,"h":25.79,"l":25.03,"n":554,"o":25.03,"t":"2026-10-19T15:15:00Z","v":76381,"vw":25.474513},{"c":26.025,"h":26.1058,"l":25.74,"n":1310,"o":25.7721,"t":"2026-10-19T15:30:00Z","v":344220,"vw":25.900907},{"c":25.85,"h":26.15,"l":25.81,"n":697,"o":26.02,"t":"2026-10-19T15:45:00Z","v":124845,"vw":26.01978},{"c":25.695,"h":25.85,"l":25.6,"n":352,"o":25.83,"t":"2026-10-19T16:00:00Z","v":55940,"vw":25.696417},{"c":25.4,"h":25.7495,"l":25.372,"n":345,"o":25.67,"t":"2026-10-19T16:15:00Z","v":49281,"vw":25.479834},{"c":25.4363,"h":25.5,"l":25.2225,"n":238,"o":25.4,"t":"2026-10-19T16:30:00Z","v":29646,"vw":25.368581},{"c":24.975,"h":25.4,"l":24.97,"n":393,"o":25.4,"t":"2026-10-19T16:45:00Z","v":62586,"vw":25.092272},{"c":24.9708,"h":25.05,"l":24.8746,"n":392,"o":24.955,"t":"2026-10-19T17:00:00Z","v":136624,"vw":24.968514},{"c":24.6977,"h":25.06,"l":24.69,"n":169,"o":25.04,"t":"2026-10-19T17:15:00Z","v":37374,"vw":24.822373},{"c":24.45,"h":24.71,"l":24.36,"n":244,"o":24.68,"t":"2026-10-19T17:30:00Z","v":44984,"vw":24.552721},{"c":24.34,"h":24.4,"l":24.2,"n":232,"o":24.38,"t":"2026-10-19T17:45:00Z","v":54573,"vw":24.276506},{"c":24.4,"h":24.45,"l":24.26,"n":196,"o":24.4,"t":"2026-10-19T18:00:00Z","v":55503,"vw":24.384127},{"c":24.1,"h":24.46,"l":24.0201,"n":193,"o":24.4298,"t":"2026-10-19T18:15:00Z","v":59129,"vw":24.182853},{"c":24.2,"h":24.2,"l":24.03,"n":134,"o":24.11,"t":"2026-10-19T18:30:00Z","v":21834,"vw":24.103077},{"c":24.165,"h":24.29,"l":24.16,"n":99,"o":24.2305,"t":"2026-10-19T18:45:00Z","v":14059,"vw":24.212661},{"c":24.14,"h":24.28,"l":24.1,"n":87,"o":24.2561,"t":"2026-10-19T19:00:00Z","v":13945,"vw":24.177714},{"c":24.32,"h":24.6091,"l":24.15,"n":193,"o":24.17,"t":"2026-10-19T19:15:00Z","v":34616,"vw":24.41143},{"c":24.36,"h":24.5,"l":24.2919,"n":326,"o":24.32,"t":"2026-10-19T19:30:00Z","v":68172,"vw":24.406198},{"c":23.91,"h":24.23,"l":23.85,"n":501,"o":24.22,"t":"2026-10-19T19:45:00Z","v":75204,"vw":24.01771},{"c":23.91,"h":23.98,"l":23.88,"n":93,"o":23.96,"t":"2026-10-19T20:00:00Z","v":16159,"vw":23.915445},{"c":23.92,"h":23.9998,"l":23.91,"n":10,"o":23.91,"t":"2026-10-19T20:15:00Z","v":3303,"vw":23.973032},{"c":24.0418,"h":24.0418,"l":23.95,"n":5,"o":23.95,"t":"2026-10-19T20:30:00Z","v":1402,"vw":23.956557},{"c":24,"h":24,"l":23.96,"n":10,"o":24,"t":"2026-10-19T20:45:00Z","v":836,"vw":23.989011},{"c":24.07,"h":24.07,"l":24.07,"n":2,"o":24.07,"t":"2026-10-19T21:00:00Z","v":369,"vw":24.07},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-19T21:15:00Z","v":215,"vw":24.2},{"c":23.9191,"h":23.9191,"l":23.9191,"n":1,"o":23.9191,"t":"2026-10-19T21:30:00Z","v":1000,"vw":23.9191},{"c":24,"h":24.05,"l":24,"n":24,"o":24.03,"t":"2026-10-19T22:00:00Z","v":3930,"vw":24.045165},{"c":24.0607,"h":24.0607,"l":24.05,"n":2,"o":24.05,"t":"2026-10-19T22:15:00Z","v":4880,"vw":24.050833},{"c":24.05,"h":24.07,"l":24.05,"n":7,"o":24.05,"t":"2026-10-19T22:30:00Z","v":3524,"vw":24.058402},{"c":24.049,"h":24.049,"l":23.96,"n":20,"o":24,"t":"2026-10-19T22:45:00Z","v":2101,"vw":24.00124},{"c":24.03,"h":24.08,"l":24,"n":40,"o":24.05,"t":"2026-10-19T23:00:00Z","v":3840,"vw":24.043668},{"c":24.067,"h":24.0768,"l":23.95,"n":14,"o":24,"t":"2026-10-19T23:15:00Z","v":1437,"vw":24.029217},{"c":23.99,"h":24.04,"l":23.98,"n":16,"o":24.01,"t":"2026-10-19T23:30:00Z","v":2050,"vw":24.001025},{"c":24.03,"h":24.03,"l":23.8,"n":42,"o":23.95,"t":"2026-10-19T23:45:00Z","v":7360,"vw":23.878907},{"c":23,"h":23.35,"l":22.75,"n":363,"o":23.02,"t":"2026-10-20T08:00:00Z","v":35739,"vw":22.96819},{"c":22.94,"h":22.97,"l":22.82,"n":18,"o":22.96,"t":"2026-10-20T08:15:00Z","v":2032,"vw":22.931138},{"c":23.18,"h":23.18,"l":23.08,"n":13,"o":23.08,"t":"2026-10-20T08:30:00Z","v":1114,"vw":23.108889},{"c":22.9,"h":23,"l":22.9,"n":16,"o":23,"t":"2026-10-20T08:45:00Z","v":1228,"vw":22.973003},{"c":23,"h":23.01,"l":22.64,"n":271,"o":22.95,"t":"2026-10-20T09:00:00Z","v":71875,"vw":22.869797},{"c":23.08,"h":23.24,"l":22.94,"n":403,"o":23,"t":"2026-10-20T09:15:00Z","v":115355,"vw":23.174238},{"c":22.8468,"h":23.08,"l":22.84,"n":7,"o":23.08,"t":"2026-10-20T09:30:00Z","v":1605,"vw":22.982646},{"c":22.9,"h":23,"l":22.9,"n":4,"o":23,"t":"2026-10-20T10:00:00Z","v":292,"vw":22.949751},{"c":22.9,"h":23.08,"l":22.9,"n":16,"o":23.08,"t":"2026-10-20T10:15:00Z","v":2281,"vw":23.009669},{"c":22.85,"h":22.96,"l":22.85,"n":11,"o":22.96,"t":"2026-10-20T10:30:00Z","v":1814,"vw":22.919379},{"c":22.87,"h":22.87,"l":22.85,"n":8,"o":22.85,"t":"2026-10-20T10:45:00Z","v":1989,"vw":22.86258},{"c":22.664,"h":22.88,"l":22.62,"n":78,"o":22.85,"t":"2026-10-20T11:00:00Z","v":6605,"vw":22.747354},{"c":22.6,"h":22.7,"l":22.6,"n":36,"o":22.6618,"t":"2026-10-20T11:15:00Z","v":1916,"vw":22.64933},{"c":22.65,"h":22.71,"l":22.55,"n":62,"o":22.63,"t":"2026-10-20T11:30:00Z","v":11680,"vw":22.640297},{"c":22.5668,"h":22.67,"l":22.55,"n":35,"o":22.67,"t":"2026-10-20T11:45:00Z","v":2409,"vw":22.603465},{"c":22.32,"h":22.57,"l":22.3,"n":241,"o":22.57,"t":"2026-10-20T12:00:00Z","v":29727,"vw":22.464364},{"c":22.4984,"h":22.66,"l":22.44,"n":26,"o":22.5,"t":"2026-10-20T12:15:00Z","v":2067,"vw":22.535022},{"c":22.88,"h":22.89,"l":22.5,"n":90,"o":22.54,"t":"2026-10-20T12:30:00Z","v":11436,"vw":22.692695},{"c":22.9554,"h":23,"l":22.86,"n":96,"o":22.904,"t":"2026-10-20T12:45:00Z","v":15501,"vw":22.964542},{"c":23.06,"h":23.06,"l":22.94,"n":51,"o":22.9886,"t":"2026-10-20T13:00:00Z","v":5466,"vw":23.013676},{"c":22.8,"h":23.21,"l":22.7,"n":116,"o":23.02,"t":"2026-10-20T13:15:00Z","v":18284,"vw":22.9689},{"c":21.45,"h":22.95,"l":21.07,"n":2898,"o":22.75,"t":"2026-10-20T13:30:00Z","v":541739,"vw":21.802708},{"c":22.8,"h":22.939,"l":21.44,"n":2245,"o":21.44,"t":"2026-10-20T13:45:00Z","v":381167,"vw":22.311173},{"c":23.22,"h":23.4423,"l":22.58,"n":1444,"o":22.75,"t":"2026-10-20T14:00:00Z","v":301073,"vw":23.057583},{"c":23.86,"h":24.0693,"l":23.1001,"n":1244,"o":23.32,"t":"2026-10-20T14:15:00Z","v":187711,"vw":23.615901},{"c":23.68,"h":24,"l":23.4,"n":766,"o":23.92,"t":"2026-10-20T14:30:00Z","v":145412,"vw":23.710901},{"c":23.86,"h":23.93,"l":23.54,"n":530,"o":23.79,"t":"2026-10-20T14:45:00Z","v":125758,"vw":23.748604},{"c":23.3,"h":23.94,"l":23.02,"n":545,"o":23.89,"t":"2026-10-20T15:00:00Z","v":220871,"vw":23.265195},{"c":23.305,"h":23.5708,"l":23.23,"n":320,"o":23.28,"t":"2026-10-20T15:15:00Z","v":48097,"vw":23.406631},{"c":23.15,"h":23.35,"l":22.9475,"n":445,"o":23.2901,"t":"2026-10-20T15:30:00Z","v":90031,"vw":23.109288},{"c":23.3113,"h":23.34,"l":22.95,"n":196,"o":23.0901,"t":"2026-10-20T15:45:00Z","v":29194,"vw":23.191143},{"c":23.22,"h":23.315,"l":23.15,"n":266,"o":23.31,"t":"2026-10-20T16:00:00Z","v":50287,"vw":23.212498},{"c":23.36,"h":23.41,"l":22.995,"n":432,"o":23.2279,"t":"2026-10-20T16:15:00Z","v":67251,"vw":23.194811},{"c":23.39,"h":23.7,"l":23.39,"n":324,"o":23.41,"t":"2026-10-20T16:30:00Z","v":72402,"vw":23.547114},{"c":23.275,"h":23.5699,"l":23.2,"n":167,"o":23.465,"t":"2026-10-20T16:45:00Z","v":25318,"vw":23.392588},{"c":23.385,"h":23.4395,"l":23.26,"n":156,"o":23.34,"t":"2026-10-20T17:00:00Z","v":28790,"vw":23.324097},{"c":23.4999,"h":23.5099,"l":23.4,"n":114,"o":23.43,"t":"2026-10-20T17:15:00Z","v":17553,"vw":23.46507},{"c":23.4,"h":23.4902,"l":23.37,"n":95,"o":23.455,"t":"2026-10-20T17:30:00Z","v":18921,"vw":23.45503},{"c":23.67,"h":23.72,"l":23.3689,"n":216,"o":23.3689,"t":"2026-10-20T17:45:00Z","v":26708,"vw":23.616334},{"c":23.75,"h":23.8312,"l":23.64,"n":156,"o":23.6996,"t":"2026-10-20T18:00:00Z","v":36721,"vw":23.720599},{"c":23.72,"h":23.83,"l":23.67,"n":84,"o":23.83,"t":"2026-10-20T18:15:00Z","v":18291,"vw":23.725399},{"c":23.39,"h":23.67,"l":23.36,"n":149,"o":23.67,"t":"2026-10-20T18:30:00Z","v":49111,"vw":23.534168},{"c":23.42,"h":23.5399,"l":23.36,"n":93,"o":23.385,"t":"2026-10-20T18:45:00Z","v":17676,"vw":23.449161},{"c":23.425,"h":23.53,"l":23.425,"n":81,"o":23.425,"t":"2026-10-20T19:00:00Z","v":10870,"vw":23.478698},{"c":23.32,"h":23.49,"l":23.29,"n":189,"o":23.41,"t":"2026-10-20T19:15:00Z","v":23557,"vw":23.397132},{"c":23.3,"h":23.3903,"l":23.17,"n":291,"o":23.3,"t":"2026-10-20T19:30:00Z","v":63013,"vw":23.267515},{"c":23.19,"h":23.45,"l":23.1601,"n":339,"o":23.305,"t":"2026-10-20T19:45:00Z","v":51103,"vw":23.283475},{"c":23.3308,"h":23.3308,"l":23.2,"n":58,"o":23.2,"t":"2026-10-20T20:00:00Z","v":2474,"vw":23.225262},{"c":23.29,"h":23.35,"l":23.29,"n":9,"o":23.3271,"t":"2026-10-20T20:15:00Z","v":1098,"vw":23.319401},{"c":23.51,"h":23.5695,"l":23.3,"n":97,"o":23.3,"t":"2026-10-20T20:30:00Z","v":29905,"vw":23.456202},{"c":24.3,"h":24.32,"l":23.49,"n":153,"o":23.5,"t":"2026-10-20T20:45:00Z","v":27990,"vw":23.949107},{"c":24.4119,"h":24.7,"l":24.21,"n":320,"o":24.27,"t":"2026-10-20T21:00:00Z","v":61265,"vw":24.575002},{"c":24.35,"h":24.6,"l":24.27,"n":74,"o":24.6,"t":"2026-10-20T21:15:00Z","v":8514,"vw":24.4815},{"c":24.41,"h":24.65,"l":24.31,"n":63,"o":24.31,"t":"2026-10-20T21:30:00Z","v":8854,"vw":24.516116},{"c":24.631,"h":24.8,"l":24.49,"n":73,"o":24.49,"t":"2026-10-20T21:45:00Z","v":4574,"vw":24.605583},{"c":25.59,"h":25.6,"l":24.758,"n":253,"o":24.8,"t":"2026-10-20T22:00:00Z","v":39862,"vw":25.272563},{"c":25.4505,"h":25.75,"l":25.43,"n":230,"o":25.6,"t":"2026-10-20T22:15:00Z","v":22865,"vw":25.579373},{"c":25.789,"h":25.88,"l":25.5,"n":148,"o":25.5,"t":"2026-10-20T22:30:00Z","v":13547,"vw":25.75457},{"c":25.82,"h":25.82,"l":25.62,"n":79,"o":25.62,"t":"2026-10-20T22:45:00Z","v":7085,"vw":25.74592},{"c":25.43,"h":25.7982,"l":25.4,"n":82,"o":25.7982,"t":"2026-10-20T23:00:00Z","v":11048,"vw":25.504614},{"c":25.36,"h":25.5,"l":25.28,"n":66,"o":25.48,"t":"2026-10-20T23:15:00Z","v":8100,"vw":25.371323},{"c":25.4994,"h":25.5,"l":25.3,"n":42,"o":25.3,"t":"2026-10-20T23:30:00Z","v":12654,"vw":25.362069},{"c":25.6293,"h":25.65,"l":25.41,"n":99,"o":25.5,"t":"2026-10-20T23:45:00Z","v":18419,"vw":25.587687},{"c":25.24,"h":25.61,"l":25,"n":243,"o":25.01,"t":"2026-10-21T08:00:00Z","v":27069,"vw":25.332986},{"c":25.28,"h":25.32,"l":25.06,"n":18,"o":25.07,"t":"2026-10-21T08:15:00Z","v":1711,"vw":25.099219},{"c":24.94,"h":25.2151,"l":24.92,"n":65,"o":25.1,"t":"2026-10-21T08:30:00Z","v":13457,"vw":25.006461},{"c":24.79,"h":24.969,"l":24.76,"n":44,"o":24.969,"t":"2026-10-21T08:45:00Z","v":5759,"vw":24.819059},{"c":24.7628,"h":24.7628,"l":24.73,"n":6,"o":24.74,"t":"2026-10-21T09:00:00Z","v":843,"vw":24.742469},{"c":24.96,"h":24.99,"l":24.9,"n":11,"o":24.99,"t":"2026-10-21T09:15:00Z","v":1958,"vw":24.969521},{"c":25.05,"h":25.05,"l":25,"n":2,"o":25,"t":"2026-10-21T09:30:00Z","v":2235,"vw":25.005257},{"c":24.9882,"h":25.0799,"l":24.97,"n":50,"o":25,"t":"2026-10-21T09:45:00Z","v":16203,"vw":24.999378},{"c":24.52,"h":24.89,"l":24.51,"n":208,"o":24.89,"t":"2026-10-21T10:00:00Z","v":35880,"vw":24.761199},{"c":24.66,"h":24.66,"l":24.5,"n":32,"o":24.51,"t":"2026-10-21T10:15:00Z","v":2694,"vw":24.555318},{"c":24.79,"h":24.79,"l":24.7,"n":13,"o":24.71,"t":"2026-10-21T10:30:00Z","v":2277,"vw":24.718534},{"c":24.92,"h":24.92,"l":24.85,"n":5,"o":24.88,"t":"2026-10-21T10:45:00Z","v":2752,"vw":24.901017},{"c":25.26,"h":25.379,"l":24.96,"n":122,"o":24.96,"t":"2026-10-21T11:00:00Z","v":34517,"vw":25.309476},{"c":25.3485,"h":25.3485,"l":25,"n":250,"o":25.22,"t":"2026-10-21T11:15:00Z","v":44995,"vw":25.135543},{"c":25.53,"h":25.65,"l":25.35,"n":206,"o":25.35,"t":"2026-10-21T11:30:00Z","v":55276,"vw":25.55324},{"c":25.6388,"h":25.67,"l":25.52,"n":110,"o":25.53,"t":"2026-10-21T11:45:00Z","v":25667,"vw":25.616623},{"c":25.74,"h":25.8237,"l":25.5,"n":162,"o":25.54,"t":"2026-10-21T12:00:00Z","v":17689,"vw":25.649201},{"c":25.8,"h":26.0361,"l":25.6987,"n":145,"o":25.8,"t":"2026-10-21T12:15:00Z","v":32187,"vw":25.925583},{"c":25.62,"h":25.88,"l":25.6,"n":671,"o":25.69,"t":"2026-10-21T12:30:00Z","v":106365,"vw":25.845247},{"c":25.6,"h":25.71,"l":25.54,"n":88,"o":25.62,"t":"2026-10-21T12:45:00Z","v":9004,"vw":25.586346},{"c":25.65,"h":25.8249,"l":25.5573,"n":67,"o":25.7,"t":"2026-10-21T13:00:00Z","v":12811,"vw":25.651634},{"c":25.64,"h":26,"l":25.511,"n":233,"o":25.67,"t":"2026-10-21T13:15:00Z","v":34780,"vw":25.889351},{"c":23.79,"h":26.37,"l":23.47,"n":2880,"o":25.52,"t":"2026-10-21T13:30:00Z","v":502678,"vw":24.899457},{"c":24.6,"h":24.7,"l":23.58,"n":1306,"o":23.75,"t":"2026-10-21T13:45:00Z","v":250803,"vw":24.4146},{"c":24.531,"h":25.15,"l":24.531,"n":678,"o":24.61,"t":"2026-10-21T14:00:00Z","v":158307,"vw":24.88902},{"c":24.855,"h":24.9582,"l":24.36,"n":430,"o":24.55,"t":"2026-10-21T14:15:00Z","v":55582,"vw":24.699771},{"c":24.84,"h":25.15,"l":24.74,"n":337,"o":24.84,"t":"2026-10-21T14:30:00Z","v":63865,"vw":24.923946},{"c":24.99,"h":25.14,"l":24.8,"n":304,"o":24.8,"t":"2026-10-21T14:45:00Z","v":51612,"vw":24.99105},{"c":24.9801,"h":25.13,"l":24.81,"n":715,"o":24.97,"t":"2026-10-21T15:00:00Z","v":205492,"vw":24.921871},{"c":24.59,"h":25.1,"l":24.561,"n":210,"o":25.02,"t":"2026-10-21T15:15:00Z","v":32938,"vw":24.762545},{"c":24.95,"h":24.95,"l":24.37,"n":336,"o":24.58,"t":"2026-10-21T15:30:00Z","v":61968,"vw":24.655022},{"c":24.88,"h":25.14,"l":24.88,"n":305,"o":24.9201,"t":"2026-10-21T15:45:00Z","v":52956,"vw":25.016155},{"c":24.97,"h":24.97,"l":24.7101,"n":223,"o":24.88,"t":"2026-10-21T16:00:00Z","v":30065,"vw":24.843217},{"c":24.78,"h":25.055,"l":24.72,"n":189,"o":24.945,"t":"2026-10-21T16:15:00Z","v":22249,"vw":24.897605},{"c":25.01,"h":25.25,"l":24.72,"n":258,"o":24.84,"t":"2026-10-21T16:30:00Z","v":28068,"vw":25.041528},{"c":24.995,"h":25.1406,"l":24.94,"n":157,"o":25.04,"t":"2026-10-21T16:45:00Z","v":25899,"vw":25.014092},{"c":25.18,"h":25.2,"l":24.94,"n":178,"o":24.96,"t":"2026-10-21T17:00:00Z","v":40363,"vw":25.077387},{"c":25.1299,"h":25.2796,"l":25.0701,"n":121,"o":25.165,"t":"2026-10-21T17:15:00Z","v":23069,"vw":25.184954},{"c":25,"h":25.1499,"l":24.9401,"n":133,"o":25.1499,"t":"2026-10-21T17:30:00Z","v":14515,"vw":25.03254},{"c":25.01,"h":25.02,"l":24.96,"n":104,"o":25,"t":"2026-10-21T17:45:00Z","v":26795,"vw":24.999167},{"c":24.88,"h":25.01,"l":24.83,"n":76,"o":25.01,"t":"2026-10-21T18:00:00Z","v":10522,"vw":24.899516},{"c":24.8937,"h":24.9631,"l":24.88,"n":62,"o":24.91,"t":"2026-10-21T18:15:00Z","v":6212,"vw":24.911643},{"c":24.87,"h":24.97,"l":24.8329,"n":93,"o":24.88,"t":"2026-10-21T18:30:00Z","v":10599,"vw":24.887238},{"c":24.68,"h":24.89,"l":24.68,"n":151,"o":24.86,"t":"2026-10-21T18:45:00Z","v":35049,"vw":24.782898},{"c":24.815,"h":24.87,"l":24.66,"n":158,"o":24.68,"t":"2026-10-21T19:00:00Z","v":27288,"vw":24.754598},{"c":25.07,"h":25.07,"l":24.85,"n":350,"o":24.85,"t":"2026-10-21T19:15:00Z","v":118388,"vw":24.990651},{"c":25.17,"h":25.175,"l":25.0083,"n":165,"o":25.088,"t":"2026-10-21T19:30:00Z","v":27385,"vw":25.073873},{"c":24.83,"h":25.25,"l":24.79,"n":223,"o":25.2,"t":"2026-10-21T19:45:00Z","v":21489,"vw":24.976674},{"c":24.4834,"h":24.83,"l":24.4705,"n":474,"o":24.78,"t":"2026-10-21T20:00:00Z","v":106577,"vw":24.69542},{"c":24.7,"h":24.77,"l":24.45,"n":25,"o":24.47,"t":"2026-10-21T20:15:00Z","v":8580,"vw":24.533486},{"c":25,"h":25,"l":24.7,"n":27,"o":24.75,"t":"2026-10-21T20:30:00Z","v":4223,"vw":24.820669},{"c":25,"h":25.1,"l":24.9594,"n":8,"o":25.1,"t":"2026-10-21T20:45:00Z","v":603,"vw":25.038234},{"c":25,"h":25.05,"l":24.92,"n":24,"o":25.05,"t":"2026-10-21T21:00:00Z","v":6224,"vw":25.038378},{"c":25,"h":25.21,"l":24.99,"n":39,"o":24.99,"t":"2026-10-21T21:15:00Z","v":6551,"vw":25.165868},{"c":25.07,"h":25.11,"l":25.07,"n":10,"o":25.11,"t":"2026-10-21T21:30:00Z","v":1472,"vw":25.097736},{"c":24.83,"h":25.05,"l":24.8007,"n":18,"o":25.05,"t":"2026-10-21T21:45:00Z","v":3275,"vw":24.885046},{"c":24.45,"h":24.8,"l":24.45,"n":60,"o":24.8,"t":"2026-10-21T22:00:00Z","v":3829,"vw":24.641289},{"c":24.07,"h":24.41,"l":24.0431,"n":136,"o":24.41,"t":"2026-10-21T22:15:00Z","v":19777,"vw":24.245652},{"c":24.1414,"h":24.23,"l":24.1,"n":45,"o":24.1,"t":"2026-10-21T22:30:00Z","v":6601,"vw":24.190665},{"c":24.18,"h":24.2,"l":24.06,"n":25,"o":24.14,"t":"2026-10-21T22:45:00Z","v":3654,"vw":24.115956},{"c":24.2,"h":24.28,"l":24.1006,"n":18,"o":24.1124,"t":"2026-10-21T23:00:00Z","v":5877,"vw":24.14255},{"c":23.9012,"h":24.18,"l":23.9012,"n":165,"o":24.16,"t":"2026-10-21T23:15:00Z","v":11881,"vw":24.010649},{"c":23.97,"h":23.97,"l":23.87,"n":107,"o":23.9,"t":"2026-10-21T23:30:00Z","v":16334,"vw":23.9126},{"c":23.7404,"h":23.85,"l":23.6509,"n":85,"o":23.8,"t":"2026-10-21T23:45:00Z","v":8203,"vw":23.743813},{"c":22.24,"h":23.01,"l":22,"n":719,"o":22.82,"t":"2026-10-22T08:00:00Z","v":89917,"vw":22.583191},{"c":22.38,"h":22.44,"l":22.12,"n":54,"o":22.26,"t":"2026-10-22T08:15:00Z","v":6664,"vw":22.290694},{"c":22.5,"h":22.5,"l":22.26,"n":31,"o":22.35,"t":"2026-10-22T08:30:00Z","v":5838,"vw":22.430625},{"c":22.2,"h":22.54,"l":22.2,"n":59,"o":22.46,"t":"2026-10-22T08:45:00Z","v":9091,"vw":22.419947},{"c":22.23,"h":22.23,"l":22.12,"n":19,"o":22.22,"t":"2026-10-22T09:00:00Z","v":2353,"vw":22.205519},{"c":22.17,"h":22.3,"l":22.1,"n":31,"o":22.3,"t":"2026-10-22T09:15:00Z","v":3016,"vw":22.187617},{"c":22.15,"h":22.22,"l":22.1,"n":39,"o":22.22,"t":"2026-10-22T09:30:00Z","v":3710,"vw":22.142453},{"c":22.03,"h":22.2697,"l":22.03,"n":18,"o":22.23,"t":"2026-10-22T09:45:00Z","v":4705,"vw":22.145574},{"c":22.1,"h":22.17,"l":22,"n":38,"o":22.03,"t":"2026-10-22T10:00:00Z","v":9144,"vw":22.028692},{"c":22.18,"h":22.18,"l":21.93,"n":38,"o":22.04,"t":"2026-10-22T10:15:00Z","v":3526,"vw":22.00783},{"c":22.26,"h":22.4,"l":22.24,"n":33,"o":22.3,"t":"2026-10-22T10:30:00Z","v":4038,"vw":22.323033},{"c":22.2,"h":22.28,"l":22.14,"n":24,"o":22.28,"t":"2026-10-22T10:45:00Z","v":4313,"vw":22.215371},{"c":22.05,"h":22.267,"l":22.0103,"n":165,"o":22.2,"t":"2026-10-22T11:00:00Z","v":12889,"vw":22.112237},{"c":21.95,"h":22.19,"l":21.95,"n":88,"o":22,"t":"2026-10-22T11:15:00Z","v":8544,"vw":22.053047},{"c":22.2,"h":22.27,"l":21.94,"n":64,"o":21.95,"t":"2026-10-22T11:30:00Z","v":8092,"vw":22.19533},{"c":22.12,"h":22.26,"l":22.12,"n":43,"o":22.2,"t":"2026-10-22T11:45:00Z","v":5353,"vw":22.168939},{"c":22.08,"h":22.2261,"l":22.08,"n":76,"o":22.2,"t":"2026-10-22T12:00:00Z","v":9057,"vw":22.151286},{"c":22.23,"h":22.24,"l":22.1,"n":32,"o":22.24,"t":"2026-10-22T12:15:00Z","v":2901,"vw":22.205912},{"c":22.22,"h":22.3,"l":22.11,"n":54,"o":22.22,"t":"2026-10-22T12:30:00Z","v":10889,"vw":22.228358},{"c":22.03,"h":22.24,"l":21.9,"n":255,"o":22.2,"t":"2026-10-22T12:45:00Z","v":36335,"vw":22.053316},{"c":21.91,"h":22.09,"l":21.91,"n":99,"o":22,"t":"2026-10-22T13:00:00Z","v":10354,"vw":21.989533},{"c":22,"h":22.01,"l":21.7113,"n":418,"o":21.911,"t":"2026-10-22T13:15:00Z","v":42148,"vw":21.851307},{"c":21.71,"h":22.43,"l":21.05,"n":4248,"o":22.02,"t":"2026-10-22T13:30:00Z","v":790531,"vw":21.621161},{"c":21.89,"h":22.19,"l":21.06,"n":1439,"o":21.685,"t":"2026-10-22T13:45:00Z","v":246154,"vw":21.503231},{"c":21.26,"h":22.47,"l":21.21,"n":1324,"o":21.915,"t":"2026-10-22T14:00:00Z","v":254654,"vw":21.843475},{"c":20.26,"h":21.27,"l":20.2037,"n":3577,"o":21.2352,"t":"2026-10-22T14:15:00Z","v":601888,"vw":20.708958},{"c":20.5,"h":20.65,"l":20,"n":1462,"o":20.29,"t":"2026-10-22T14:30:00Z","v":265647,"vw":20.362082},{"c":20.33,"h":20.56,"l":20.02,"n":1005,"o":20.47,"t":"2026-10-22T14:45:00Z","v":189417,"vw":20.231035},{"c":19.85,"h":20.3788,"l":19.8014,"n":1156,"o":20.33,"t":"2026-10-22T15:00:00Z","v":166947,"vw":20.009237},{"c":19.69,"h":20.18,"l":19.6203,"n":883,"o":19.86,"t":"2026-10-22T15:15:00Z","v":174641,"vw":19.933561},{"c":19.88,"h":19.9995,"l":19.51,"n":778,"o":19.69,"t":"2026-10-22T15:30:00Z","v":172997,"vw":19.74822},{"c":19.905,"h":20,"l":19.66,"n":517,"o":19.9696,"t":"2026-10-22T15:45:00Z","v":119508,"vw":19.900658},{"c":20.065,"h":20.149,"l":19.8801,"n":728,"o":20,"t":"2026-10-22T16:00:00Z","v":137215,"vw":20.03158},{"c":19.98,"h":20.1999,"l":19.94,"n":477,"o":20.0805,"t":"2026-10-22T16:15:00Z","v":46795,"vw":20.084259},{"c":19.88,"h":20.13,"l":19.81,"n":1628,"o":19.97,"t":"2026-10-22T16:30:00Z","v":268885,"vw":19.92759},{"c":19.93,"h":20.03,"l":19.77,"n":1144,"o":19.86,"t":"2026-10-22T16:45:00Z","v":115644,"vw":19.832648},{"c":19.945,"h":20.04,"l":19.638,"n":451,"o":20.0001,"t":"2026-10-22T17:00:00Z","v":71299,"vw":19.851588},{"c":19.72,"h":20.0641,"l":19.67,"n":333,"o":20.04,"t":"2026-10-22T17:15:00Z","v":49254,"vw":19.802561},{"c":19.655,"h":19.906,"l":19.63,"n":217,"o":19.7,"t":"2026-10-22T17:30:00Z","v":34838,"vw":19.715033},{"c":19.22,"h":19.66,"l":19.21,"n":648,"o":19.66,"t":"2026-10-22T17:45:00Z","v":96887,"vw":19.490244},{"c":19.21,"h":19.23,"l":18.72,"n":1215,"o":19.23,"t":"2026-10-22T18:00:00Z","v":181556,"vw":18.938702},{"c":18.95,"h":19.22,"l":18.95,"n":264,"o":19.1001,"t":"2026-10-22T18:15:00Z","v":42856,"vw":19.104441},{"c":19.07,"h":19.0873,"l":18.8101,"n":191,"o":18.87,"t":"2026-10-22T18:30:00Z","v":40574,"vw":18.941275},{"c":19.06,"h":19.15,"l":18.9341,"n":330,"o":19.03,"t":"2026-10-22T18:45:00Z","v":36467,"vw":19.00671},{"c":19.275,"h":19.3,"l":18.92,"n":196,"o":19.0353,"t":"2026-10-22T19:00:00Z","v":29032,"vw":19.066139},{"c":19.36,"h":19.36,"l":19.115,"n":283,"o":19.25,"t":"2026-10-22T19:15:00Z","v":35748,"vw":19.244131},{"c":18.9,"h":19.33,"l":18.82,"n":430,"o":19.33,"t":"2026-10-22T19:30:00Z","v":83489,"vw":18.965747},{"c":19.05,"h":19.3,"l":18.759,"n":1057,"o":18.88,"t":"2026-10-22T19:45:00Z","v":179129,"vw":19.055671},{"c":19.09,"h":19.23,"l":18.8868,"n":78,"o":19.05,"t":"2026-10-22T20:00:00Z","v":9888,"vw":19.056284},{"c":18.95,"h":19.0785,"l":18.95,"n":52,"o":19.05,"t":"2026-10-22T20:15:00Z","v":8234,"vw":18.987632},{"c":18.75,"h":18.95,"l":18.75,"n":135,"o":18.92,"t":"2026-10-22T20:30:00Z","v":36797,"vw":18.837424},{"c":18.825,"h":18.83,"l":18.61,"n":113,"o":18.72,"t":"2026-10-22T20:45:00Z","v":34995,"vw":18.694833},{"c":18.8926,"h":19.05,"l":18.8,"n":51,"o":18.8,"t":"2026-10-22T21:00:00Z","v":6624,"vw":18.882179},{"c":19.0448,"h":19.0448,"l":18.95,"n":37,"o":19.0268,"t":"2026-10-22T21:15:00Z","v":9798,"vw":19.002811},{"c":18.91,"h":19.0313,"l":18.9,"n":73,"o":18.95,"t":"2026-10-22T21:30:00Z","v":12359,"vw":18.989096},{"c":18.9,"h":18.9,"l":18.87,"n":13,"o":18.87,"t":"2026-10-22T21:45:00Z","v":768,"vw":18.876786},{"c":19.0597,"h":19.0597,"l":18.87,"n":15,"o":18.87,"t":"2026-10-22T22:00:00Z","v":1485,"vw":18.942645},{"c":18.91,"h":19.01,"l":18.8863,"n":172,"o":19.01,"t":"2026-10-22T22:15:00Z","v":7762,"vw":18.924292},{"c":18.9,"h":19.11,"l":18.9,"n":15,"o":19.11,"t":"2026-10-22T22:30:00Z","v":1757,"vw":18.9904},{"c":18.96,"h":18.96,"l":18.85,"n":56,"o":18.85,"t":"2026-10-22T22:45:00Z","v":5893,"vw":18.875802},{"c":18.8,"h":18.93,"l":18.8,"n":33,"o":18.93,"t":"2026-10-22T23:00:00Z","v":3310,"vw":18.82476},{"c":18.65,"h":18.78,"l":18.65,"n":40,"o":18.78,"t":"2026-10-22T23:15:00Z","v":7991,"vw":18.696259},{"c":18.51,"h":18.6,"l":18.4466,"n":99,"o":18.6,"t":"2026-10-22T23:30:00Z","v":9530,"vw":18.51045},{"c":18.51,"h":18.7045,"l":18.49,"n":142,"o":18.5985,"t":"2026-10-22T23:45:00Z","v":29967,"vw":18.568822}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4152463756204897,"strike":48.04927512409794,"iv":2.053627698316524,"gamma":0.016357589303989346,"theta":-0.033617268358402716,"vega":0.00938220611491074,"rho":0.0011591128152966665,"breakevenPct":154.406937006396},{"delta":0.15,"premium":0.562403515610287,"strike":34.16538020813716,"iv":1.6342631328614559,"gamma":0.02669835083494149,"theta":-0.03574288539138715,"vega":0.012461876977334464,"rho":0.0017847364337464761,"breakevenPct":82.29807729001281},{"delta":0.2,"premium":0.8473379750224922,"strike":32.72337975022492,"iv":1.7593215753287421,"gamma":0.029779321176847087,"theta":-0.04617750401347845,"vega":0.014966138471387933,"rho":0.00230894509538427,"breakevenPct":76.22424002754548},{"delta":0.25,"premium":1.0687694359885143,"strike":29.24922256045943,"iv":1.663451966951003,"gamma":0.035785929513780165,"theta":-0.04954424389656288,"vega":0.016981050010082335,"rho":0.002880445495916528,"breakevenPct":59.14956428581599},{"delta":0.3,"premium":1.3308254009413614,"strike":26.974109329149506,"iv":1.6235593150048924,"gamma":0.03983355071919121,"theta":-0.05270385013445166,"vega":0.018622053945867655,"rho":0.003413343380037639,"breakevenPct":48.5823345411594},{"delta":0.35,"premium":1.6401977257226137,"strike":25.398681828515908,"iv":1.63839771043289,"gamma":0.042180722696583815,"theta":-0.05678482181454558,"vega":0.01984157863392587,"rho":0.003924144019171196,"breakevenPct":41.93637561280064},{"delta":0.4,"premium":2.0456944444444445,"strike":24.272222222222222,"iv":1.7160983333333335,"gamma":0.04188111111111111,"theta":-0.0618488888888889,"vega":0.02068222222222222,"rho":0.004356632487058834,"breakevenPct":38.151793525809275},{"delta":0.45,"premium":2.317403314917127,"strike":22.53038674033149,"iv":1.6359602209944752,"gamma":0.045022651933701655,"theta":-0.060540883977900556,"vega":0.02124088397790055,"rho":0.004894842984643662,"breakevenPct":30.434593465872005},{"delta":0.5,"premium":2.6821608040201004,"strike":21.22613065326633,"iv":1.6243115577889446,"gamma":0.0457321608040201,"theta":-0.0607,"vega":0.0214,"rho":0.0053618355915963185,"breakevenPct":25.502842295466827},{"delta":0.55,"premium":3.1202031602708806,"strike":20.0744920993228,"iv":1.6446568848758465,"gamma":0.04478194130925507,"theta":-0.06107020316027088,"vega":0.02121489841986456,"rho":0.005771867233318548,"breakevenPct":21.756930496554734},{"delta":0.6,"premium":3.657990867579908,"strike":18.984018264840184,"iv":1.6997529680365298,"gamma":0.042363242009132426,"theta":-0.06158561643835617,"vega":0.020787214611872145,"rho":0.006105191088671672,"breakevenPct":18.855690983832492},{"delta":0.65,"premium":4.230985915492958,"strike":17.838028169014084,"iv":1.7361,"gamma":0.03972746478873239,"theta":-0.0603112676056338,"vega":0.019854225352112675,"rho":0.006410727258751909,"breakevenPct":15.847842963291548},{"delta":0.7,"premium":4.818235294117647,"strike":16.663529411764706,"iv":1.7443997647058824,"gamma":0.037059764705882355,"theta":-0.05695411764705882,"vega":0.01866258823529412,"rho":0.006704664751938795,"breakevenPct":12.765169059749875},{"delta":0.75,"premium":5.365604395604396,"strike":15.52087912087912,"iv":1.7016534065934066,"gamma":0.03468967032967033,"theta":-0.05094615384615385,"vega":0.017033406593406592,"rho":0.007028493297808859,"breakevenPct":9.640333419860976}],"put":[{"delta":0.25,"premium":1.7274647887323942,"strike":15.539906103286384,"iv":1.6636122065727699,"gamma":0.035497652582159624,"theta":-0.04814366197183098,"vega":0.01700985915492958,"rho":-0.005141007720523857,"breakevenPct":27.49374638029402},{"delta":0.3,"premium":2.1903370786516856,"strike":16.68314606741573,"iv":1.638248988764045,"gamma":0.03945438202247191,"theta":-0.051781123595505615,"vega":0.018656404494382023,"rho":-0.0062642892693456735,"breakevenPct":23.922262526172993},{"delta":0.35,"premium":2.6126602564102566,"strike":17.767094017094017,"iv":1.5784938034188034,"gamma":0.04364508547008547,"theta":-0.05300683760683761,"vega":0.019867094017094016,"rho":-0.007356731835109486,"breakevenPct":20.449166610583934},{"delta":0.4,"premium":3.466666666666667,"strike":18.958333333333332,"iv":1.6746208333333334,"gamma":0.04297083333333333,"theta":-0.05865833333333334,"vega":0.020770833333333332,"rho":-0.00878610825331318,"breakevenPct":18.678915135608054},{"delta":0.45,"premium":4.077306273062731,"strike":20.068265682656826,"iv":1.6443153136531363,"gamma":0.04485258302583026,"theta":-0.05884059040590406,"vega":0.021213653136531365,"rho":-0.01002458199676337,"breakevenPct":16.05795585514911},{"delta":0.5,"premium":4.4463099630996314,"strike":20.990774907749078,"iv":1.5377654981549813,"gamma":0.048265867158671594,"theta":-0.055335055350553504,"vega":0.021398154981549816,"rho":-0.01107451168825962,"breakevenPct":13.152414988716814},{"delta":0.55,"premium":5.821079691516711,"strike":22.601542416452443,"iv":1.6558470437017996,"gamma":0.04447969151670951,"theta":-0.058838303341902314,"vega":0.021219537275064267,"rho":-0.012912638869423787,"breakevenPct":11.913581496400356},{"delta":0.6,"premium":6.352439024390244,"strike":23.5609756097561,"iv":1.5710463414634148,"gamma":0.045746341463414636,"theta":-0.05413658536585366,"vega":0.02065121951219512,"rho":-0.01408846383759637,"breakevenPct":9.666474617502091},{"delta":0.65,"premium":7.66597510373444,"strike":25.178423236514522,"iv":1.6014796680497925,"gamma":0.04304647302904564,"theta":-0.05274730290456431,"vega":0.019903734439834023,"rho":-0.01587870899424705,"breakevenPct":8.071138410603243},{"delta":0.7,"premium":9.340653386341396,"strike":27.139466748217533,"iv":1.6513954519978116,"gamma":0.039323537725301005,"theta":-0.050559370444021416,"vega":0.01856522341895943,"rho":-0.017952698103221972,"breakevenPct":6.567908861542593},{"delta":0.75,"premium":10.101675062243897,"strike":28.23726477911047,"iv":1.5555402410386057,"gamma":0.03818065752617115,"theta":-0.042927419689285255,"vega":0.016977948757501846,"rho":-0.019305219638646565,"breakevenPct":4.800053979703042},{"delta":0.8,"premium":12.264776103239388,"strike":30.647132740251987,"iv":1.5802362750734327,"gamma":0.03313959117576528,"theta":-0.03772737715447597,"vega":0.014964509273576187,"rho":-0.021761280878214228,"breakevenPct":3.504689569487673},{"delta":0.85,"premium":15.521253699157919,"strike":34.13108508017073,"iv":1.6311267275739454,"gamma":0.02671775090621912,"theta":-0.03143570450526565,"vega":0.01245841715953819,"rho":-0.025079554115467983,"breakevenPct":2.3105964251296327},{"delta":0.9,"premium":16.60140655011994,"strike":35.45905750859655,"iv":1.4761013980658517,"gamma":0.022257549591499365,"theta":-0.01989410081572575,"vega":0.009378551541772967,"rho":-0.026680560321034566,"breakevenPct":1.009706254715961}]},"raw":{"call":[{"delta":0.1,"premium":0.4152463756204897,"strike":48.04927512409794,"iv":2.053627698316524,"gamma":0.016357589303989346,"theta":-0.033617268358402716,"vega":0.00938220611491074,"rho":0.0011591128152966665,"breakevenPct":154.406937006396},{"delta":0.15,"premium":0.562403515610287,"strike":34.16538020813716,"iv":1.6342631328614559,"gamma":0.02669835083494149,"theta":-0.03574288539138715,"vega":0.012461876977334464,"rho":0.0017847364337464761,"breakevenPct":82.29807729001281},{"delta":0.2,"premium":0.8473379750224922,"strike":32.72337975022492,"iv":1.7593215753287421,"gamma":0.029779321176847087,"theta":-0.04617750401347845,"vega":0.014966138471387933,"rho":0.00230894509538427,"breakevenPct":76.22424002754548},{"delta":0.25,"premium":1.0687694359885143,"strike":29.24922256045943,"iv":1.663451966951003,"gamma":0.035785929513780165,"theta":-0.04954424389656288,"vega":0.016981050010082335,"rho":0.002880445495916528,"breakevenPct":59.14956428581599},{"delta":0.3,"premium":1.3308254009413614,"strike":26.974109329149506,"iv":1.6235593150048924,"gamma":0.03983355071919121,"theta":-0.05270385013445166,"vega":0.018622053945867655,"rho":0.003413343380037639,"breakevenPct":48.5823345411594},{"delta":0.35,"premium":1.6401977257226137,"strike":25.398681828515908,"iv":1.63839771043289,"gamma":0.042180722696583815,"theta":-0.05678482181454558,"vega":0.01984157863392587,"rho":0.003924144019171196,"breakevenPct":41.93637561280064},{"delta":0.4,"premium":2.0456944444444445,"strike":24.272222222222222,"iv":1.7160983333333335,"gamma":0.04188111111111111,"theta":-0.0618488888888889,"vega":0.02068222222222222,"rho":0.004356632487058834,"breakevenPct":38.151793525809275},{"delta":0.45,"premium":2.317403314917127,"strike":22.53038674033149,"iv":1.6359602209944752,"gamma":0.045022651933701655,"theta":-0.060540883977900556,"vega":0.02124088397790055,"rho":0.004894842984643662,"breakevenPct":30.434593465872005},{"delta":0.5,"premium":2.6821608040201004,"strike":21.22613065326633,"iv":1.6243115577889446,"gamma":0.0457321608040201,"theta":-0.0607,"vega":0.0214,"rho":0.0053618355915963185,"breakevenPct":25.502842295466827},{"delta":0.55,"premium":3.1202031602708806,"strike":20.0744920993228,"iv":1.6446568848758465,"gamma":0.04478194130925507,"theta":-0.06107020316027088,"vega":0.02121489841986456,"rho":0.005771867233318548,"breakevenPct":21.756930496554734},{"delta":0.6,"premium":3.657990867579908,"strike":18.984018264840184,"iv":1.6997529680365298,"gamma":0.042363242009132426,"theta":-0.06158561643835617,"vega":0.020787214611872145,"rho":0.006105191088671672,"breakevenPct":18.855690983832492},{"delta":0.65,"premium":4.230985915492958,"strike":17.838028169014084,"iv":1.7361,"gamma":0.03972746478873239,"theta":-0.0603112676056338,"vega":0.019854225352112675,"rho":0.006410727258751909,"breakevenPct":15.847842963291548},{"delta":0.7,"premium":4.818235294117647,"strike":16.663529411764706,"iv":1.7443997647058824,"gamma":0.037059764705882355,"theta":-0.05695411764705882,"vega":0.01866258823529412,"rho":0.006704664751938795,"breakevenPct":12.765169059749875},{"delta":0.75,"premium":5.365604395604396,"strike":15.52087912087912,"iv":1.7016534065934066,"gamma":0.03468967032967033,"theta":-0.05094615384615385,"vega":0.017033406593406592,"rho":0.007028493297808859,"breakevenPct":9.640333419860976}],"put":[{"delta":0.25,"premium":1.7274647887323942,"strike":15.539906103286384,"iv":1.6636122065727699,"gamma":0.035497652582159624,"theta":-0.04814366197183098,"vega":0.01700985915492958,"rho":-0.005141007720523857,"breakevenPct":27.49374638029402},{"delta":0.3,"premium":2.1903370786516856,"strike":16.68314606741573,"iv":1.638248988764045,"gamma":0.03945438202247191,"theta":-0.051781123595505615,"vega":0.018656404494382023,"rho":-0.0062642892693456735,"breakevenPct":23.922262526172993},{"delta":0.35,"premium":2.6126602564102566,"strike":17.767094017094017,"iv":1.5784938034188034,"gamma":0.04364508547008547,"theta":-0.05300683760683761,"vega":0.019867094017094016,"rho":-0.007356731835109486,"breakevenPct":20.449166610583934},{"delta":0.4,"premium":3.466666666666667,"strike":18.958333333333332,"iv":1.6746208333333334,"gamma":0.04297083333333333,"theta":-0.05865833333333334,"vega":0.020770833333333332,"rho":-0.00878610825331318,"breakevenPct":18.678915135608054},{"delta":0.45,"premium":4.077306273062731,"strike":20.068265682656826,"iv":1.6443153136531363,"gamma":0.04485258302583026,"theta":-0.05884059040590406,"vega":0.021213653136531365,"rho":-0.01002458199676337,"breakevenPct":16.05795585514911},{"delta":0.5,"premium":4.4463099630996314,"strike":20.990774907749078,"iv":1.5377654981549813,"gamma":0.048265867158671594,"theta":-0.055335055350553504,"vega":0.021398154981549816,"rho":-0.01107451168825962,"breakevenPct":13.152414988716814},{"delta":0.55,"premium":5.821079691516711,"strike":22.601542416452443,"iv":1.6558470437017996,"gamma":0.04447969151670951,"theta":-0.058838303341902314,"vega":0.021219537275064267,"rho":-0.012912638869423787,"breakevenPct":11.913581496400356},{"delta":0.6,"premium":6.352439024390244,"strike":23.5609756097561,"iv":1.5710463414634148,"gamma":0.045746341463414636,"theta":-0.05413658536585366,"vega":0.02065121951219512,"rho":-0.01408846383759637,"breakevenPct":9.666474617502091},{"delta":0.65,"premium":7.66597510373444,"strike":25.178423236514522,"iv":1.6014796680497925,"gamma":0.04304647302904564,"theta":-0.05274730290456431,"vega":0.019903734439834023,"rho":-0.01587870899424705,"breakevenPct":8.071138410603243},{"delta":0.7,"premium":9.340653386341396,"strike":27.139466748217533,"iv":1.6513954519978116,"gamma":0.039323537725301005,"theta":-0.050559370444021416,"vega":0.01856522341895943,"rho":-0.017952698103221972,"breakevenPct":6.567908861542593},{"delta":0.75,"premium":10.101675062243897,"strike":28.23726477911047,"iv":1.5555402410386057,"gamma":0.03818065752617115,"theta":-0.042927419689285255,"vega":0.016977948757501846,"rho":-0.019305219638646565,"breakevenPct":4.800053979703042},{"delta":0.8,"premium":12.264776103239388,"strike":30.647132740251987,"iv":1.5802362750734327,"gamma":0.03313959117576528,"theta":-0.03772737715447597,"vega":0.014964509273576187,"rho":-0.021761280878214228,"breakevenPct":3.504689569487673},{"delta":0.85,"premium":15.521253699157919,"strike":34.13108508017073,"iv":1.6311267275739454,"gamma":0.02671775090621912,"theta":-0.03143570450526565,"vega":0.01245841715953819,"rho":-0.025079554115467983,"breakevenPct":2.3105964251296327},{"delta":0.9,"premium":16.60140655011994,"strike":35.45905750859655,"iv":1.4761013980658517,"gamma":0.022257549591499365,"theta":-0.01989410081572575,"vega":0.009378551541772967,"rho":-0.026680560321034566,"breakevenPct":1.009706254715961}]}},"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"}}