{"symbol":"LYTE","url":"https://intraalpha.com/companies/LYTE","capturedAt":"2026-10-22T20:48:03.978Z","state":"ready","quote":{"symbol":"LYTE","last_price":17.8145,"prev_close":20.34,"regular_close":17.96,"change":-2.5255,"change_pct":-12.4164,"regular_change":-2.38,"regular_change_pct":-11.7011,"extended_change":-0.1455,"extended_change_pct":-0.8101,"bid":17.8,"ask":17.9,"bid_size":1600,"ask_size":200,"volume":1504814,"vwap":18.36586,"open":18.94,"high":19.03,"low":17.84,"close":17.96,"trade_count":9783,"last_trade_at":"2026-10-22T20:46:40.785611613Z","last_quote_at":"2026-10-22T20:37:30.834183311Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:01.344999269-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":233300000,"net_expense_ratio":0.0065,"portfolio_turnover":null,"dividend_yield":0.0058,"inception_date":"2026-08-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:03.133418+00:00"},"optionObservedAt":"2026-10-22T19:55:02.180Z","bars":[{"c":20.51,"h":21.09,"l":20.5,"n":150,"o":21,"t":"2026-10-15T08:00:00Z","v":11875,"vw":20.792445},{"c":20.51,"h":20.52,"l":20.51,"n":3,"o":20.52,"t":"2026-10-15T08:05:00Z","v":440,"vw":20.5175},{"c":20.51,"h":20.64,"l":20.51,"n":7,"o":20.64,"t":"2026-10-15T08:15:00Z","v":412,"vw":20.584286},{"c":20.57,"h":20.57,"l":20.51,"n":11,"o":20.54,"t":"2026-10-15T08:20:00Z","v":1580,"vw":20.531232},{"c":20.54,"h":20.55,"l":20.54,"n":2,"o":20.55,"t":"2026-10-15T08:30:00Z","v":244,"vw":20.545902},{"c":20.76,"h":20.76,"l":20.72,"n":9,"o":20.73,"t":"2026-10-15T09:10:00Z","v":800,"vw":20.74011},{"c":20.75,"h":20.75,"l":20.75,"n":10,"o":20.75,"t":"2026-10-15T09:25:00Z","v":268,"vw":20.75},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-10-15T09:30:00Z","v":105,"vw":20.68},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-15T09:35:00Z","v":199,"vw":20.76},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-15T09:45:00Z","v":7905,"vw":20.75},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-15T09:55:00Z","v":100,"vw":20.8},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-15T10:10:00Z","v":100,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-15T10:15:00Z","v":418,"vw":20.75},{"c":20.68,"h":20.68,"l":20.6628,"n":6,"o":20.6628,"t":"2026-10-15T10:45:00Z","v":930,"vw":20.665568},{"c":20.57,"h":20.7137,"l":20.57,"n":43,"o":20.68,"t":"2026-10-15T11:00:00Z","v":1184,"vw":20.664813},{"c":20.59,"h":20.6129,"l":20.57,"n":8,"o":20.57,"t":"2026-10-15T11:05:00Z","v":777,"vw":20.581566},{"c":20.5456,"h":20.5456,"l":20.5456,"n":1,"o":20.5456,"t":"2026-10-15T11:10:00Z","v":1200,"vw":20.5456},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-15T11:15:00Z","v":275,"vw":20.67},{"c":20.7,"h":20.7,"l":20.59,"n":7,"o":20.59,"t":"2026-10-15T11:20:00Z","v":1201,"vw":20.674144},{"c":20.58,"h":20.683,"l":20.5,"n":264,"o":20.683,"t":"2026-10-15T11:25:00Z","v":74851,"vw":20.559605},{"c":20.49,"h":20.637,"l":20.49,"n":3,"o":20.637,"t":"2026-10-15T11:30:00Z","v":2120,"vw":20.63},{"c":20.6921,"h":20.6921,"l":20.5,"n":262,"o":20.52,"t":"2026-10-15T11:35:00Z","v":45207,"vw":20.537803},{"c":20.72,"h":20.72,"l":20.72,"n":6,"o":20.72,"t":"2026-10-15T11:50:00Z","v":501,"vw":20.72},{"c":20.61,"h":20.69,"l":20,"n":58,"o":20.69,"t":"2026-10-15T12:00:00Z","v":19798,"vw":20.390718},{"c":20.7386,"h":20.7386,"l":20.6301,"n":3,"o":20.6301,"t":"2026-10-15T12:05:00Z","v":2113,"vw":20.635267},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-10-15T12:10:00Z","v":249,"vw":20.68},{"c":20.64,"h":20.74,"l":20.64,"n":7,"o":20.74,"t":"2026-10-15T12:15:00Z","v":584,"vw":20.688356},{"c":20.7,"h":20.7,"l":20.69,"n":5,"o":20.69,"t":"2026-10-15T12:20:00Z","v":1205,"vw":20.698772},{"c":20.59,"h":20.59,"l":20.48,"n":61,"o":20.5051,"t":"2026-10-15T12:30:00Z","v":11907,"vw":20.576775},{"c":20.66,"h":20.688,"l":20.65,"n":6,"o":20.688,"t":"2026-10-15T12:40:00Z","v":1076,"vw":20.658222},{"c":20.6402,"h":20.6402,"l":20.6402,"n":24,"o":20.6402,"t":"2026-10-15T12:50:00Z","v":996,"vw":20.6402},{"c":20.51,"h":20.61,"l":20.51,"n":14,"o":20.61,"t":"2026-10-15T12:55:00Z","v":1276,"vw":20.547063},{"c":20.58,"h":20.58,"l":20.55,"n":2,"o":20.55,"t":"2026-10-15T13:00:00Z","v":2800,"vw":20.576786},{"c":20.6,"h":20.62,"l":20.57,"n":30,"o":20.57,"t":"2026-10-15T13:05:00Z","v":17183,"vw":20.598168},{"c":20.5141,"h":20.5913,"l":20.5141,"n":4,"o":20.53,"t":"2026-10-15T13:10:00Z","v":1473,"vw":20.569786},{"c":20.5518,"h":20.5518,"l":20.5518,"n":1,"o":20.5518,"t":"2026-10-15T13:15:00Z","v":4000,"vw":20.5518},{"c":20.59,"h":20.59,"l":20.59,"n":5,"o":20.59,"t":"2026-10-15T13:20:00Z","v":302,"vw":20.59},{"c":20.56,"h":20.56,"l":20.51,"n":47,"o":20.55,"t":"2026-10-15T13:25:00Z","v":11873,"vw":20.528214},{"c":20.19,"h":20.63,"l":20.19,"n":1231,"o":20.63,"t":"2026-10-15T13:30:00Z","v":198812,"vw":20.400689},{"c":20.2794,"h":20.28,"l":20.065,"n":921,"o":20.18,"t":"2026-10-15T13:35:00Z","v":135711,"vw":20.144874},{"c":20.31,"h":20.36,"l":20.11,"n":813,"o":20.25,"t":"2026-10-15T13:40:00Z","v":146896,"vw":20.279529},{"c":20.13,"h":20.32,"l":20.1,"n":459,"o":20.27,"t":"2026-10-15T13:45:00Z","v":81339,"vw":20.176335},{"c":19.9003,"h":20.16,"l":19.9,"n":1091,"o":20.13,"t":"2026-10-15T13:50:00Z","v":130792,"vw":20.015811},{"c":19.92,"h":19.94,"l":19.865,"n":480,"o":19.91,"t":"2026-10-15T13:55:00Z","v":53809,"vw":19.896037},{"c":20.08,"h":20.09,"l":19.93,"n":368,"o":19.94,"t":"2026-10-15T14:00:00Z","v":63498,"vw":20.018967},{"c":20.23,"h":20.23,"l":20.05,"n":327,"o":20.08,"t":"2026-10-15T14:05:00Z","v":42630,"vw":20.157447},{"c":20.1,"h":20.295,"l":20.1,"n":431,"o":20.23,"t":"2026-10-15T14:10:00Z","v":66861,"vw":20.229597},{"c":20.195,"h":20.195,"l":20.08,"n":553,"o":20.11,"t":"2026-10-15T14:15:00Z","v":102264,"vw":20.13595},{"c":20.25,"h":20.2913,"l":20.1896,"n":210,"o":20.195,"t":"2026-10-15T14:20:00Z","v":31216,"vw":20.228298},{"c":20.23,"h":20.26,"l":20.2,"n":219,"o":20.2428,"t":"2026-10-15T14:25:00Z","v":37137,"vw":20.227389},{"c":20.205,"h":20.22,"l":20.13,"n":225,"o":20.2,"t":"2026-10-15T14:30:00Z","v":38636,"vw":20.166083},{"c":20.31,"h":20.31,"l":20.17,"n":370,"o":20.215,"t":"2026-10-15T14:35:00Z","v":57083,"vw":20.194137},{"c":20.42,"h":20.4488,"l":20.3,"n":243,"o":20.32,"t":"2026-10-15T14:40:00Z","v":41837,"vw":20.372243},{"c":20.44,"h":20.5,"l":20.42,"n":379,"o":20.425,"t":"2026-10-15T14:45:00Z","v":65893,"vw":20.462267},{"c":20.41,"h":20.43,"l":20.3675,"n":190,"o":20.41,"t":"2026-10-15T14:50:00Z","v":29976,"vw":20.401248},{"c":20.56,"h":20.58,"l":20.41,"n":147,"o":20.41,"t":"2026-10-15T14:55:00Z","v":20570,"vw":20.489846},{"c":20.55,"h":20.57,"l":20.47,"n":181,"o":20.57,"t":"2026-10-15T15:00:00Z","v":37816,"vw":20.520736},{"c":20.54,"h":20.59,"l":20.47,"n":149,"o":20.55,"t":"2026-10-15T15:05:00Z","v":11306,"vw":20.539152},{"c":20.6643,"h":20.67,"l":20.52,"n":155,"o":20.53,"t":"2026-10-15T15:10:00Z","v":17224,"vw":20.602906},{"c":20.635,"h":20.7199,"l":20.635,"n":123,"o":20.67,"t":"2026-10-15T15:15:00Z","v":11043,"vw":20.666608},{"c":20.61,"h":20.65,"l":20.58,"n":131,"o":20.62,"t":"2026-10-15T15:20:00Z","v":17677,"vw":20.617933},{"c":20.5105,"h":20.6,"l":20.5105,"n":73,"o":20.6,"t":"2026-10-15T15:25:00Z","v":6736,"vw":20.536219},{"c":20.495,"h":20.5495,"l":20.48,"n":112,"o":20.51,"t":"2026-10-15T15:30:00Z","v":12658,"vw":20.508474},{"c":20.57,"h":20.57,"l":20.495,"n":88,"o":20.4952,"t":"2026-10-15T15:35:00Z","v":10888,"vw":20.542561},{"c":20.54,"h":20.58,"l":20.54,"n":47,"o":20.5575,"t":"2026-10-15T15:40:00Z","v":4191,"vw":20.562346},{"c":20.58,"h":20.58,"l":20.5,"n":141,"o":20.53,"t":"2026-10-15T15:45:00Z","v":24694,"vw":20.551098},{"c":20.59,"h":20.59,"l":20.56,"n":46,"o":20.58,"t":"2026-10-15T15:50:00Z","v":4674,"vw":20.577011},{"c":20.61,"h":20.61,"l":20.5101,"n":49,"o":20.53,"t":"2026-10-15T15:55:00Z","v":3726,"vw":20.562377},{"c":20.56,"h":20.6219,"l":20.56,"n":54,"o":20.59,"t":"2026-10-15T16:00:00Z","v":4188,"vw":20.594391},{"c":20.5101,"h":20.55,"l":20.5101,"n":25,"o":20.55,"t":"2026-10-15T16:05:00Z","v":4553,"vw":20.540825},{"c":20.505,"h":20.53,"l":20.495,"n":54,"o":20.53,"t":"2026-10-15T16:10:00Z","v":2403,"vw":20.511579},{"c":20.47,"h":20.51,"l":20.455,"n":32,"o":20.51,"t":"2026-10-15T16:15:00Z","v":3593,"vw":20.46948},{"c":20.48,"h":20.49,"l":20.45,"n":45,"o":20.4689,"t":"2026-10-15T16:20:00Z","v":10910,"vw":20.472903},{"c":20.45,"h":20.4748,"l":20.42,"n":63,"o":20.4748,"t":"2026-10-15T16:25:00Z","v":11247,"vw":20.446067},{"c":20.48,"h":20.48,"l":20.44,"n":23,"o":20.44,"t":"2026-10-15T16:30:00Z","v":1776,"vw":20.467813},{"c":20.48,"h":20.52,"l":20.48,"n":17,"o":20.48,"t":"2026-10-15T16:35:00Z","v":2029,"vw":20.489593},{"c":20.455,"h":20.47,"l":20.4,"n":909,"o":20.47,"t":"2026-10-15T16:40:00Z","v":137644,"vw":20.425729},{"c":20.47,"h":20.48,"l":20.44,"n":108,"o":20.46,"t":"2026-10-15T16:45:00Z","v":15508,"vw":20.459489},{"c":20.43,"h":20.45,"l":20.415,"n":43,"o":20.45,"t":"2026-10-15T16:50:00Z","v":5686,"vw":20.423109},{"c":20.44,"h":20.45,"l":20.4201,"n":23,"o":20.45,"t":"2026-10-15T16:55:00Z","v":1623,"vw":20.443452},{"c":20.425,"h":20.44,"l":20.41,"n":41,"o":20.44,"t":"2026-10-15T17:00:00Z","v":3975,"vw":20.428501},{"c":20.44,"h":20.45,"l":20.43,"n":53,"o":20.43,"t":"2026-10-15T17:05:00Z","v":6663,"vw":20.441274},{"c":20.45,"h":20.46,"l":20.44,"n":28,"o":20.44,"t":"2026-10-15T17:10:00Z","v":2760,"vw":20.451886},{"c":20.48,"h":20.49,"l":20.47,"n":28,"o":20.47,"t":"2026-10-15T17:15:00Z","v":3884,"vw":20.479041},{"c":20.47,"h":20.48,"l":20.44,"n":64,"o":20.48,"t":"2026-10-15T17:20:00Z","v":11096,"vw":20.466395},{"c":20.47,"h":20.47,"l":20.45,"n":63,"o":20.47,"t":"2026-10-15T17:25:00Z","v":9720,"vw":20.456965},{"c":20.5,"h":20.5,"l":20.46,"n":45,"o":20.4817,"t":"2026-10-15T17:30:00Z","v":3849,"vw":20.477834},{"c":20.54,"h":20.54,"l":20.5,"n":51,"o":20.5,"t":"2026-10-15T17:35:00Z","v":2739,"vw":20.53059},{"c":20.58,"h":20.598,"l":20.54,"n":59,"o":20.54,"t":"2026-10-15T17:40:00Z","v":10838,"vw":20.58365},{"c":20.5617,"h":20.5773,"l":20.54,"n":107,"o":20.5773,"t":"2026-10-15T17:45:00Z","v":7994,"vw":20.551976},{"c":20.57,"h":20.59,"l":20.53,"n":50,"o":20.53,"t":"2026-10-15T17:50:00Z","v":5282,"vw":20.561429},{"c":20.56,"h":20.59,"l":20.56,"n":51,"o":20.57,"t":"2026-10-15T17:55:00Z","v":4794,"vw":20.572301},{"c":20.52,"h":20.57,"l":20.52,"n":69,"o":20.57,"t":"2026-10-15T18:00:00Z","v":4279,"vw":20.541136},{"c":20.51,"h":20.54,"l":20.5001,"n":45,"o":20.53,"t":"2026-10-15T18:05:00Z","v":6049,"vw":20.519283},{"c":20.475,"h":20.52,"l":20.475,"n":71,"o":20.52,"t":"2026-10-15T18:10:00Z","v":6940,"vw":20.492603},{"c":20.47,"h":20.47,"l":20.45,"n":43,"o":20.47,"t":"2026-10-15T18:15:00Z","v":6549,"vw":20.462315},{"c":20.48,"h":20.48,"l":20.465,"n":51,"o":20.47,"t":"2026-10-15T18:20:00Z","v":7416,"vw":20.470882},{"c":20.48,"h":20.49,"l":20.45,"n":66,"o":20.48,"t":"2026-10-15T18:25:00Z","v":6217,"vw":20.46732},{"c":20.48,"h":20.5,"l":20.465,"n":37,"o":20.48,"t":"2026-10-15T18:30:00Z","v":4062,"vw":20.48385},{"c":20.494,"h":20.51,"l":20.49,"n":13,"o":20.49,"t":"2026-10-15T18:35:00Z","v":755,"vw":20.497582},{"c":20.51,"h":20.51,"l":20.5,"n":30,"o":20.5,"t":"2026-10-15T18:40:00Z","v":1972,"vw":20.506487},{"c":20.5156,"h":20.52,"l":20.5,"n":27,"o":20.52,"t":"2026-10-15T18:45:00Z","v":2469,"vw":20.509173},{"c":20.5325,"h":20.5325,"l":20.51,"n":27,"o":20.51,"t":"2026-10-15T18:50:00Z","v":2534,"vw":20.524146},{"c":20.57,"h":20.57,"l":20.52,"n":33,"o":20.52,"t":"2026-10-15T18:55:00Z","v":1639,"vw":20.540868},{"c":20.6,"h":20.6,"l":20.5608,"n":43,"o":20.5608,"t":"2026-10-15T19:00:00Z","v":5836,"vw":20.582614},{"c":20.63,"h":20.6564,"l":20.59,"n":69,"o":20.59,"t":"2026-10-15T19:05:00Z","v":10005,"vw":20.623618},{"c":20.74,"h":20.74,"l":20.6338,"n":57,"o":20.65,"t":"2026-10-15T19:10:00Z","v":7475,"vw":20.694834},{"c":20.82,"h":20.8224,"l":20.74,"n":87,"o":20.74,"t":"2026-10-15T19:15:00Z","v":14707,"vw":20.78541},{"c":20.83,"h":20.86,"l":20.81,"n":81,"o":20.83,"t":"2026-10-15T19:20:00Z","v":7411,"vw":20.835902},{"c":20.83,"h":20.85,"l":20.79,"n":53,"o":20.82,"t":"2026-10-15T19:25:00Z","v":7457,"vw":20.823675},{"c":20.77,"h":20.825,"l":20.77,"n":153,"o":20.8,"t":"2026-10-15T19:30:00Z","v":26115,"vw":20.804565},{"c":20.83,"h":20.85,"l":20.7607,"n":88,"o":20.7607,"t":"2026-10-15T19:35:00Z","v":8914,"vw":20.828015},{"c":20.79,"h":20.83,"l":20.79,"n":128,"o":20.8288,"t":"2026-10-15T19:40:00Z","v":18167,"vw":20.811682},{"c":20.83,"h":20.83,"l":20.795,"n":92,"o":20.8,"t":"2026-10-15T19:45:00Z","v":13532,"vw":20.812411},{"c":20.85,"h":20.86,"l":20.79,"n":110,"o":20.83,"t":"2026-10-15T19:50:00Z","v":15588,"vw":20.814882},{"c":20.83,"h":20.83,"l":20.79,"n":145,"o":20.82,"t":"2026-10-15T19:55:00Z","v":23427,"vw":20.808171},{"c":20.94,"h":20.94,"l":20.82,"n":11,"o":20.82,"t":"2026-10-15T20:00:00Z","v":2389,"vw":20.825882},{"c":20.9788,"h":20.9788,"l":20.95,"n":4,"o":20.95,"t":"2026-10-15T20:05:00Z","v":312,"vw":20.963091},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-15T20:15:00Z","v":100,"vw":20.95},{"c":20.94,"h":20.94,"l":20.94,"n":2,"o":20.94,"t":"2026-10-15T20:25:00Z","v":200,"vw":20.94},{"c":20.9422,"h":20.97,"l":20.9422,"n":3,"o":20.97,"t":"2026-10-15T20:35:00Z","v":1117,"vw":20.966263},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-10-15T20:40:00Z","v":120,"vw":20.97},{"c":20.88,"h":20.9,"l":20.88,"n":5,"o":20.88,"t":"2026-10-15T20:45:00Z","v":643,"vw":20.885642},{"c":20.89,"h":20.95,"l":20.89,"n":7,"o":20.95,"t":"2026-10-15T20:50:00Z","v":680,"vw":20.934364},{"c":20.95,"h":20.95,"l":20.95,"n":5,"o":20.95,"t":"2026-10-15T20:55:00Z","v":248,"vw":20.95},{"c":20.85,"h":20.97,"l":20.84,"n":9,"o":20.97,"t":"2026-10-15T21:00:00Z","v":651,"vw":20.92},{"c":20.75,"h":20.83,"l":20.75,"n":9,"o":20.83,"t":"2026-10-15T21:10:00Z","v":451,"vw":20.776667},{"c":20.84,"h":20.84,"l":20.84,"n":32,"o":20.84,"t":"2026-10-15T21:15:00Z","v":1647,"vw":20.84},{"c":20.88,"h":20.9,"l":20.88,"n":9,"o":20.8999,"t":"2026-10-15T21:45:00Z","v":1706,"vw":20.896446},{"c":20.94,"h":20.9501,"l":20.94,"n":12,"o":20.95,"t":"2026-10-15T22:15:00Z","v":3727,"vw":20.949492},{"c":20.9574,"h":20.9574,"l":20.9574,"n":1,"o":20.9574,"t":"2026-10-15T22:30:00Z","v":100,"vw":20.9574},{"c":20.8056,"h":20.95,"l":20.8056,"n":2,"o":20.95,"t":"2026-10-15T22:35:00Z","v":1100,"vw":20.818727},{"c":20.86,"h":20.91,"l":20.86,"n":8,"o":20.91,"t":"2026-10-15T23:15:00Z","v":1500,"vw":20.890855},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-15T23:30:00Z","v":100,"vw":20.93},{"c":20.89,"h":20.89,"l":20.89,"n":4,"o":20.89,"t":"2026-10-15T23:40:00Z","v":232,"vw":20.89},{"c":20.81,"h":21.14,"l":20.7,"n":139,"o":20.82,"t":"2026-10-16T08:00:00Z","v":21730,"vw":20.871226},{"c":20.83,"h":20.83,"l":20.79,"n":31,"o":20.8,"t":"2026-10-16T08:05:00Z","v":7834,"vw":20.822984},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-16T08:10:00Z","v":150,"vw":20.8},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-16T08:25:00Z","v":152,"vw":20.78},{"c":20.84,"h":20.84,"l":20.84,"n":3,"o":20.84,"t":"2026-10-16T08:50:00Z","v":105,"vw":20.84},{"c":20.74,"h":20.74,"l":20.74,"n":9,"o":20.74,"t":"2026-10-16T11:00:00Z","v":353,"vw":20.74},{"c":20.62,"h":20.67,"l":20.62,"n":14,"o":20.67,"t":"2026-10-16T11:40:00Z","v":872,"vw":20.645},{"c":20.58,"h":20.64,"l":20.58,"n":2,"o":20.64,"t":"2026-10-16T11:50:00Z","v":280,"vw":20.601429},{"c":20.62,"h":20.62,"l":20.59,"n":9,"o":20.59,"t":"2026-10-16T12:15:00Z","v":551,"vw":20.60125},{"c":20.69,"h":20.69,"l":20.69,"n":3,"o":20.69,"t":"2026-10-16T12:20:00Z","v":176,"vw":20.69},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-16T12:45:00Z","v":500,"vw":20.65},{"c":20.59,"h":20.59,"l":20.56,"n":2,"o":20.56,"t":"2026-10-16T12:50:00Z","v":200,"vw":20.575},{"c":20.61,"h":20.61,"l":20.6,"n":6,"o":20.6,"t":"2026-10-16T13:00:00Z","v":1765,"vw":20.604065},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-16T13:05:00Z","v":500,"vw":20.6},{"c":20.67,"h":20.67,"l":20.66,"n":5,"o":20.66,"t":"2026-10-16T13:10:00Z","v":1379,"vw":20.668545},{"c":20.63,"h":20.68,"l":20.63,"n":4,"o":20.68,"t":"2026-10-16T13:15:00Z","v":3000,"vw":20.663333},{"c":20.5,"h":20.57,"l":20.5,"n":21,"o":20.57,"t":"2026-10-16T13:25:00Z","v":3267,"vw":20.527096},{"c":20.37,"h":20.56,"l":20.37,"n":325,"o":20.52,"t":"2026-10-16T13:30:00Z","v":69377,"vw":20.469609},{"c":20.4,"h":20.41,"l":20.25,"n":186,"o":20.4,"t":"2026-10-16T13:35:00Z","v":51952,"vw":20.305176},{"c":20.34,"h":20.405,"l":20.27,"n":151,"o":20.405,"t":"2026-10-16T13:40:00Z","v":29564,"vw":20.336873},{"c":20.22,"h":20.41,"l":20.2,"n":223,"o":20.4,"t":"2026-10-16T13:45:00Z","v":34166,"vw":20.262319},{"c":20.12,"h":20.21,"l":19.99,"n":350,"o":20.21,"t":"2026-10-16T13:50:00Z","v":50863,"vw":20.055968},{"c":20.08,"h":20.11,"l":19.995,"n":291,"o":20.1,"t":"2026-10-16T13:55:00Z","v":48698,"vw":20.05035},{"c":20.235,"h":20.26,"l":20.09,"n":105,"o":20.11,"t":"2026-10-16T14:00:00Z","v":31600,"vw":20.173892},{"c":20.2,"h":20.23,"l":20.19,"n":73,"o":20.22,"t":"2026-10-16T14:05:00Z","v":7078,"vw":20.215081},{"c":20.23,"h":20.235,"l":20.14,"n":161,"o":20.19,"t":"2026-10-16T14:10:00Z","v":15402,"vw":20.183739},{"c":20.14,"h":20.24,"l":20.135,"n":187,"o":20.225,"t":"2026-10-16T14:15:00Z","v":24808,"vw":20.17414},{"c":20.145,"h":20.19,"l":20.11,"n":145,"o":20.15,"t":"2026-10-16T14:20:00Z","v":19750,"vw":20.152686},{"c":20.13,"h":20.15,"l":20.115,"n":160,"o":20.14,"t":"2026-10-16T14:25:00Z","v":19614,"vw":20.132278},{"c":20.21,"h":20.22,"l":20.1201,"n":166,"o":20.14,"t":"2026-10-16T14:30:00Z","v":23419,"vw":20.180296},{"c":20.3,"h":20.32,"l":20.23,"n":219,"o":20.23,"t":"2026-10-16T14:35:00Z","v":23793,"vw":20.287996},{"c":20.26,"h":20.3,"l":20.23,"n":247,"o":20.29,"t":"2026-10-16T14:40:00Z","v":31732,"vw":20.262662},{"c":20.275,"h":20.29,"l":20.23,"n":214,"o":20.255,"t":"2026-10-16T14:45:00Z","v":27572,"vw":20.256358},{"c":20.19,"h":20.3017,"l":20.18,"n":198,"o":20.275,"t":"2026-10-16T14:50:00Z","v":24321,"vw":20.231541},{"c":20.24,"h":20.24,"l":20.185,"n":165,"o":20.1893,"t":"2026-10-16T14:55:00Z","v":16920,"vw":20.205825},{"c":20.2,"h":20.225,"l":20.17,"n":123,"o":20.225,"t":"2026-10-16T15:00:00Z","v":14067,"vw":20.196431},{"c":20.05,"h":20.2,"l":20.05,"n":252,"o":20.195,"t":"2026-10-16T15:05:00Z","v":31008,"vw":20.09955},{"c":20.04,"h":20.09,"l":20.02,"n":194,"o":20.03,"t":"2026-10-16T15:10:00Z","v":26612,"vw":20.052095},{"c":20.0699,"h":20.07,"l":20.03,"n":137,"o":20.04,"t":"2026-10-16T15:15:00Z","v":18486,"vw":20.048528},{"c":20.06,"h":20.11,"l":20.01,"n":147,"o":20.06,"t":"2026-10-16T15:20:00Z","v":14566,"vw":20.048144},{"c":20.08,"h":20.1,"l":20.06,"n":157,"o":20.06,"t":"2026-10-16T15:25:00Z","v":15322,"vw":20.083804},{"c":20.11,"h":20.14,"l":20.08,"n":153,"o":20.08,"t":"2026-10-16T15:30:00Z","v":23825,"vw":20.120315},{"c":20.1095,"h":20.115,"l":20.04,"n":120,"o":20.115,"t":"2026-10-16T15:35:00Z","v":13660,"vw":20.082252},{"c":20.09,"h":20.11,"l":20.08,"n":123,"o":20.11,"t":"2026-10-16T15:40:00Z","v":12531,"vw":20.094939},{"c":20.1,"h":20.12,"l":20.065,"n":130,"o":20.09,"t":"2026-10-16T15:45:00Z","v":15083,"vw":20.09414},{"c":20.08,"h":20.105,"l":20.07,"n":106,"o":20.105,"t":"2026-10-16T15:50:00Z","v":15109,"vw":20.089614},{"c":20.11,"h":20.13,"l":20.07,"n":122,"o":20.08,"t":"2026-10-16T15:55:00Z","v":8404,"vw":20.101178},{"c":20.09,"h":20.1,"l":20.07,"n":155,"o":20.1,"t":"2026-10-16T16:00:00Z","v":20498,"vw":20.086573},{"c":20.04,"h":20.095,"l":20.04,"n":114,"o":20.09,"t":"2026-10-16T16:05:00Z","v":14406,"vw":20.08186},{"c":20.09,"h":20.09,"l":20.04,"n":132,"o":20.04,"t":"2026-10-16T16:10:00Z","v":15223,"vw":20.053369},{"c":20.09,"h":20.1143,"l":20.08,"n":114,"o":20.09,"t":"2026-10-16T16:15:00Z","v":15139,"vw":20.089991},{"c":20.11,"h":20.12,"l":20.09,"n":141,"o":20.09,"t":"2026-10-16T16:20:00Z","v":19532,"vw":20.103753},{"c":20.09,"h":20.11,"l":20.09,"n":169,"o":20.11,"t":"2026-10-16T16:25:00Z","v":16916,"vw":20.10316},{"c":20.07,"h":20.09,"l":20.07,"n":104,"o":20.09,"t":"2026-10-16T16:30:00Z","v":10032,"vw":20.080906},{"c":20.12,"h":20.12,"l":20.05,"n":104,"o":20.06,"t":"2026-10-16T16:35:00Z","v":11167,"vw":20.083374},{"c":20.075,"h":20.12,"l":20.06,"n":148,"o":20.11,"t":"2026-10-16T16:40:00Z","v":12416,"vw":20.08828},{"c":20.04,"h":20.08,"l":20.04,"n":81,"o":20.075,"t":"2026-10-16T16:45:00Z","v":9567,"vw":20.063797},{"c":20.055,"h":20.055,"l":20.03,"n":92,"o":20.04,"t":"2026-10-16T16:50:00Z","v":13108,"vw":20.036883},{"c":20.065,"h":20.065,"l":20.0305,"n":91,"o":20.04,"t":"2026-10-16T16:55:00Z","v":11765,"vw":20.048744},{"c":19.99,"h":20.07,"l":19.99,"n":224,"o":20.07,"t":"2026-10-16T17:00:00Z","v":23318,"vw":20.026016},{"c":20.02,"h":20.03,"l":19.98,"n":117,"o":20,"t":"2026-10-16T17:05:00Z","v":9275,"vw":20.001764},{"c":20.03,"h":20.03,"l":20.01,"n":116,"o":20.03,"t":"2026-10-16T17:10:00Z","v":11832,"vw":20.021367},{"c":19.9685,"h":20.03,"l":19.96,"n":164,"o":20.03,"t":"2026-10-16T17:15:00Z","v":19247,"vw":19.993409},{"c":19.98,"h":19.98,"l":19.94,"n":106,"o":19.97,"t":"2026-10-16T17:20:00Z","v":10762,"vw":19.961849},{"c":20.04,"h":20.06,"l":19.99,"n":130,"o":19.99,"t":"2026-10-16T17:25:00Z","v":10942,"vw":20.017071},{"c":20.06,"h":20.07,"l":20.04,"n":112,"o":20.045,"t":"2026-10-16T17:30:00Z","v":9617,"vw":20.055624},{"c":20.07,"h":20.1,"l":20.05,"n":133,"o":20.07,"t":"2026-10-16T17:35:00Z","v":10514,"vw":20.069651},{"c":20.1195,"h":20.12,"l":20.05,"n":104,"o":20.06,"t":"2026-10-16T17:40:00Z","v":11438,"vw":20.09758},{"c":20.05,"h":20.12,"l":20.04,"n":130,"o":20.105,"t":"2026-10-16T17:45:00Z","v":13524,"vw":20.094493},{"c":20.04,"h":20.055,"l":20.03,"n":76,"o":20.055,"t":"2026-10-16T17:50:00Z","v":6233,"vw":20.041974},{"c":20.02,"h":20.035,"l":20.01,"n":170,"o":20.03,"t":"2026-10-16T17:55:00Z","v":13595,"vw":20.021797},{"c":20,"h":20.02,"l":19.99,"n":124,"o":20.02,"t":"2026-10-16T18:00:00Z","v":13238,"vw":20.009503},{"c":20.02,"h":20.04,"l":19.99,"n":110,"o":19.99,"t":"2026-10-16T18:05:00Z","v":11170,"vw":20.0174},{"c":19.985,"h":20.0223,"l":19.97,"n":60,"o":20.0223,"t":"2026-10-16T18:10:00Z","v":7836,"vw":19.994634},{"c":19.95,"h":20.0099,"l":19.95,"n":61,"o":19.98,"t":"2026-10-16T18:15:00Z","v":5656,"vw":19.983685},{"c":19.947,"h":19.97,"l":19.94,"n":82,"o":19.95,"t":"2026-10-16T18:20:00Z","v":8298,"vw":19.949585},{"c":19.98,"h":19.98,"l":19.95,"n":78,"o":19.96,"t":"2026-10-16T18:25:00Z","v":9433,"vw":19.966851},{"c":19.98,"h":19.98,"l":19.97,"n":34,"o":19.98,"t":"2026-10-16T18:30:00Z","v":4507,"vw":19.978176},{"c":19.945,"h":19.975,"l":19.94,"n":90,"o":19.97,"t":"2026-10-16T18:35:00Z","v":6313,"vw":19.951288},{"c":19.92,"h":19.9499,"l":19.91,"n":69,"o":19.94,"t":"2026-10-16T18:40:00Z","v":5726,"vw":19.929833},{"c":19.89,"h":19.92,"l":19.87,"n":132,"o":19.91,"t":"2026-10-16T18:45:00Z","v":12903,"vw":19.90329},{"c":19.86,"h":19.89,"l":19.85,"n":67,"o":19.89,"t":"2026-10-16T18:50:00Z","v":5275,"vw":19.869847},{"c":19.87,"h":19.87,"l":19.845,"n":91,"o":19.86,"t":"2026-10-16T18:55:00Z","v":7727,"vw":19.859667},{"c":19.86,"h":19.89,"l":19.855,"n":60,"o":19.875,"t":"2026-10-16T19:00:00Z","v":10774,"vw":19.863131},{"c":19.85,"h":19.88,"l":19.82,"n":100,"o":19.8562,"t":"2026-10-16T19:05:00Z","v":10403,"vw":19.84693},{"c":19.96,"h":19.96,"l":19.8401,"n":186,"o":19.85,"t":"2026-10-16T19:10:00Z","v":33260,"vw":19.871428},{"c":19.94,"h":19.97,"l":19.91,"n":119,"o":19.96,"t":"2026-10-16T19:15:00Z","v":23768,"vw":19.945724},{"c":19.985,"h":19.99,"l":19.94,"n":149,"o":19.95,"t":"2026-10-16T19:20:00Z","v":18330,"vw":19.962433},{"c":19.98,"h":20,"l":19.98,"n":134,"o":19.99,"t":"2026-10-16T19:25:00Z","v":11094,"vw":19.990844},{"c":19.88,"h":20.01,"l":19.88,"n":106,"o":20,"t":"2026-10-16T19:30:00Z","v":16699,"vw":19.954858},{"c":19.84,"h":19.93,"l":19.83,"n":157,"o":19.89,"t":"2026-10-16T19:35:00Z","v":20379,"vw":19.85291},{"c":19.79,"h":19.8651,"l":19.79,"n":177,"o":19.8399,"t":"2026-10-16T19:40:00Z","v":23615,"vw":19.827498},{"c":19.79,"h":19.8,"l":19.77,"n":216,"o":19.79,"t":"2026-10-16T19:45:00Z","v":42463,"vw":19.785827},{"c":19.82,"h":19.825,"l":19.78,"n":216,"o":19.79,"t":"2026-10-16T19:50:00Z","v":30458,"vw":19.800519},{"c":19.8,"h":19.82,"l":19.775,"n":429,"o":19.82,"t":"2026-10-16T19:55:00Z","v":57576,"vw":19.796537},{"c":20.17,"h":20.17,"l":19.7801,"n":17,"o":19.8,"t":"2026-10-16T20:00:00Z","v":4758,"vw":19.819426},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-16T20:05:00Z","v":506,"vw":19.8},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-16T20:15:00Z","v":322,"vw":19.86},{"c":19.9615,"h":19.9615,"l":19.9615,"n":2,"o":19.9615,"t":"2026-10-16T20:20:00Z","v":105,"vw":19.9615},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-16T20:35:00Z","v":161,"vw":19.9},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T20:40:00Z","v":1000,"vw":20},{"c":19.97,"h":19.9919,"l":19.97,"n":2,"o":19.9919,"t":"2026-10-16T20:45:00Z","v":600,"vw":19.97365},{"c":19.9919,"h":19.9919,"l":19.9919,"n":1,"o":19.9919,"t":"2026-10-16T20:50:00Z","v":100,"vw":19.9919},{"c":19.91,"h":19.91,"l":19.87,"n":21,"o":19.9,"t":"2026-10-16T21:00:00Z","v":1561,"vw":19.886452},{"c":19.8,"h":19.8,"l":19.8,"n":12,"o":19.8,"t":"2026-10-16T21:15:00Z","v":198,"vw":19.8},{"c":19.7182,"h":19.752,"l":19.7182,"n":2,"o":19.752,"t":"2026-10-16T21:25:00Z","v":385,"vw":19.726979},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-16T21:50:00Z","v":250,"vw":19.98},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-16T22:15:00Z","v":150,"vw":19.8},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-16T22:25:00Z","v":527,"vw":19.81},{"c":19.84,"h":19.84,"l":19.7651,"n":3,"o":19.7651,"t":"2026-10-16T22:55:00Z","v":400,"vw":19.799514},{"c":19.79,"h":19.8,"l":19.78,"n":17,"o":19.78,"t":"2026-10-16T23:35:00Z","v":1268,"vw":19.794413},{"c":19.8,"h":19.8,"l":19.7962,"n":22,"o":19.7962,"t":"2026-10-16T23:50:00Z","v":705,"vw":19.799259},{"c":19.89,"h":19.89,"l":19.87,"n":4,"o":19.87,"t":"2026-10-16T23:55:00Z","v":1000,"vw":19.882653},{"c":20.26,"h":20.31,"l":20.15,"n":72,"o":20.31,"t":"2026-10-19T08:00:00Z","v":3716,"vw":20.238329},{"c":20.2,"h":20.2,"l":20.2,"n":7,"o":20.2,"t":"2026-10-19T08:05:00Z","v":623,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-19T08:10:00Z","v":101,"vw":20.2},{"c":20.21,"h":20.21,"l":20.19,"n":16,"o":20.21,"t":"2026-10-19T08:40:00Z","v":3551,"vw":20.200485},{"c":20.18,"h":20.19,"l":20.18,"n":5,"o":20.19,"t":"2026-10-19T09:00:00Z","v":629,"vw":20.185669},{"c":20.23,"h":20.23,"l":20.21,"n":2,"o":20.21,"t":"2026-10-19T09:05:00Z","v":256,"vw":20.22},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-19T09:35:00Z","v":100,"vw":20.24},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-19T09:40:00Z","v":180,"vw":20.22},{"c":20.24,"h":20.24,"l":20.24,"n":6,"o":20.24,"t":"2026-10-19T09:55:00Z","v":776,"vw":20.24},{"c":20.23,"h":20.23,"l":20.23,"n":4,"o":20.23,"t":"2026-10-19T10:20:00Z","v":1000,"vw":20.23},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-19T10:35:00Z","v":130,"vw":20.24},{"c":20.24,"h":20.24,"l":20.21,"n":4,"o":20.225,"t":"2026-10-19T10:40:00Z","v":3544,"vw":20.214233},{"c":20.25,"h":20.3,"l":20.21,"n":92,"o":20.22,"t":"2026-10-19T10:45:00Z","v":19832,"vw":20.236492},{"c":20.3801,"h":20.3801,"l":20.3801,"n":1,"o":20.3801,"t":"2026-10-19T10:55:00Z","v":122,"vw":20.3801},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-19T11:00:00Z","v":250,"vw":20.26},{"c":20.3268,"h":20.3268,"l":20.3268,"n":1,"o":20.3268,"t":"2026-10-19T11:15:00Z","v":500,"vw":20.3268},{"c":20.3268,"h":20.3268,"l":20.3268,"n":1,"o":20.3268,"t":"2026-10-19T11:20:00Z","v":300,"vw":20.3268},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-19T11:30:00Z","v":100,"vw":20.2},{"c":20.2713,"h":20.2713,"l":20.16,"n":5,"o":20.17,"t":"2026-10-19T11:40:00Z","v":378,"vw":20.199765},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-19T11:45:00Z","v":150,"vw":20.22},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-19T11:55:00Z","v":300,"vw":20.31},{"c":20.2677,"h":20.2677,"l":20.2677,"n":2,"o":20.2677,"t":"2026-10-19T12:00:00Z","v":102,"vw":20.2677},{"c":20.2903,"h":20.33,"l":20.2903,"n":3,"o":20.33,"t":"2026-10-19T12:05:00Z","v":309,"vw":20.316767},{"c":20.29,"h":20.29,"l":20.2833,"n":5,"o":20.2833,"t":"2026-10-19T12:10:00Z","v":1357,"vw":20.285055},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-19T12:15:00Z","v":100,"vw":20.3},{"c":20.35,"h":20.35,"l":20.3,"n":16,"o":20.3,"t":"2026-10-19T12:25:00Z","v":13551,"vw":20.303497},{"c":20.35,"h":20.36,"l":20.35,"n":5,"o":20.36,"t":"2026-10-19T12:35:00Z","v":602,"vw":20.352901},{"c":20.37,"h":20.39,"l":20.36,"n":19,"o":20.37,"t":"2026-10-19T12:40:00Z","v":5755,"vw":20.377058},{"c":20.3,"h":20.35,"l":20.3,"n":9,"o":20.35,"t":"2026-10-19T12:45:00Z","v":1640,"vw":20.336},{"c":20.3914,"h":20.3914,"l":20.38,"n":4,"o":20.38,"t":"2026-10-19T13:05:00Z","v":558,"vw":20.388719},{"c":20.37,"h":20.4,"l":20.35,"n":9,"o":20.4,"t":"2026-10-19T13:10:00Z","v":900,"vw":20.3625},{"c":20.35,"h":20.36,"l":20.35,"n":11,"o":20.36,"t":"2026-10-19T13:15:00Z","v":404,"vw":20.354762},{"c":20.39,"h":20.42,"l":20.38,"n":15,"o":20.38,"t":"2026-10-19T13:20:00Z","v":4129,"vw":20.395062},{"c":20.37,"h":20.4,"l":20.37,"n":24,"o":20.38,"t":"2026-10-19T13:25:00Z","v":5608,"vw":20.38729},{"c":20.17,"h":20.39,"l":20.16,"n":180,"o":20.38,"t":"2026-10-19T13:30:00Z","v":40222,"vw":20.23742},{"c":20.12,"h":20.1753,"l":19.9805,"n":160,"o":20.1753,"t":"2026-10-19T13:35:00Z","v":41424,"vw":20.087597},{"c":20.14,"h":20.25,"l":20.042,"n":177,"o":20.0963,"t":"2026-10-19T13:40:00Z","v":64523,"vw":20.171699},{"c":20.23,"h":20.24,"l":20.17,"n":122,"o":20.19,"t":"2026-10-19T13:45:00Z","v":29932,"vw":20.207196},{"c":20.21,"h":20.31,"l":20.195,"n":111,"o":20.31,"t":"2026-10-19T13:50:00Z","v":14828,"vw":20.235781},{"c":20.1,"h":20.2019,"l":20.0407,"n":101,"o":20.2,"t":"2026-10-19T13:55:00Z","v":14206,"vw":20.127737},{"c":20.03,"h":20.11,"l":20.02,"n":122,"o":20.11,"t":"2026-10-19T14:00:00Z","v":15079,"vw":20.06267},{"c":20.07,"h":20.09,"l":20.03,"n":74,"o":20.03,"t":"2026-10-19T14:05:00Z","v":12574,"vw":20.072861},{"c":20.11,"h":20.11,"l":20.05,"n":54,"o":20.095,"t":"2026-10-19T14:10:00Z","v":4514,"vw":20.083309},{"c":20.184,"h":20.2262,"l":20.14,"n":75,"o":20.153,"t":"2026-10-19T14:15:00Z","v":5995,"vw":20.185095},{"c":20.23,"h":20.24,"l":20.16,"n":64,"o":20.16,"t":"2026-10-19T14:20:00Z","v":12977,"vw":20.202299},{"c":20.18,"h":20.24,"l":20.16,"n":243,"o":20.215,"t":"2026-10-19T14:25:00Z","v":40808,"vw":20.192969},{"c":20.17,"h":20.18,"l":20.135,"n":144,"o":20.18,"t":"2026-10-19T14:30:00Z","v":17274,"vw":20.168728},{"c":20.14,"h":20.2,"l":20.14,"n":86,"o":20.17,"t":"2026-10-19T14:35:00Z","v":7318,"vw":20.172635},{"c":20.215,"h":20.215,"l":20.175,"n":89,"o":20.18,"t":"2026-10-19T14:40:00Z","v":13852,"vw":20.19247},{"c":20.23,"h":20.27,"l":20.215,"n":175,"o":20.215,"t":"2026-10-19T14:45:00Z","v":22907,"vw":20.247773},{"c":20.19,"h":20.24,"l":20.18,"n":101,"o":20.23,"t":"2026-10-19T14:50:00Z","v":9824,"vw":20.21},{"c":20.18,"h":20.21,"l":20.18,"n":37,"o":20.2,"t":"2026-10-19T14:55:00Z","v":3832,"vw":20.197478},{"c":20.21,"h":20.23,"l":20.16,"n":252,"o":20.23,"t":"2026-10-19T15:00:00Z","v":73438,"vw":20.180031},{"c":20.245,"h":20.2595,"l":20.205,"n":133,"o":20.22,"t":"2026-10-19T15:05:00Z","v":16374,"vw":20.226974},{"c":20.23,"h":20.26,"l":20.215,"n":123,"o":20.25,"t":"2026-10-19T15:10:00Z","v":16057,"vw":20.235219},{"c":20.32,"h":20.325,"l":20.245,"n":153,"o":20.255,"t":"2026-10-19T15:15:00Z","v":18422,"vw":20.273577},{"c":20.3582,"h":20.3582,"l":20.305,"n":151,"o":20.33,"t":"2026-10-19T15:20:00Z","v":27028,"vw":20.329061},{"c":20.4,"h":20.4,"l":20.35,"n":91,"o":20.36,"t":"2026-10-19T15:25:00Z","v":14292,"vw":20.372219},{"c":20.44,"h":20.44,"l":20.4,"n":121,"o":20.42,"t":"2026-10-19T15:30:00Z","v":10857,"vw":20.417659},{"c":20.43,"h":20.47,"l":20.42,"n":90,"o":20.42,"t":"2026-10-19T15:35:00Z","v":12793,"vw":20.448178},{"c":20.46,"h":20.4614,"l":20.43,"n":88,"o":20.43,"t":"2026-10-19T15:40:00Z","v":11422,"vw":20.446635},{"c":20.4596,"h":20.46,"l":20.44,"n":50,"o":20.45,"t":"2026-10-19T15:45:00Z","v":3963,"vw":20.449988},{"c":20.44,"h":20.47,"l":20.44,"n":65,"o":20.47,"t":"2026-10-19T15:50:00Z","v":7521,"vw":20.457121},{"c":20.39,"h":20.45,"l":20.38,"n":173,"o":20.44,"t":"2026-10-19T15:55:00Z","v":25102,"vw":20.421983},{"c":20.37,"h":20.395,"l":20.35,"n":110,"o":20.39,"t":"2026-10-19T16:00:00Z","v":17621,"vw":20.369697},{"c":20.365,"h":20.3801,"l":20.36,"n":35,"o":20.3801,"t":"2026-10-19T16:05:00Z","v":4439,"vw":20.368598},{"c":20.365,"h":20.38,"l":20.365,"n":37,"o":20.37,"t":"2026-10-19T16:10:00Z","v":4308,"vw":20.378077},{"c":20.345,"h":20.38,"l":20.345,"n":43,"o":20.38,"t":"2026-10-19T16:15:00Z","v":3367,"vw":20.370584},{"c":20.32,"h":20.3339,"l":20.32,"n":5,"o":20.3339,"t":"2026-10-19T16:20:00Z","v":1401,"vw":20.330286},{"c":20.34,"h":20.34,"l":20.32,"n":23,"o":20.325,"t":"2026-10-19T16:25:00Z","v":1662,"vw":20.329747},{"c":20.3,"h":20.33,"l":20.285,"n":57,"o":20.33,"t":"2026-10-19T16:30:00Z","v":5027,"vw":20.309896},{"c":20.31,"h":20.325,"l":20.3,"n":32,"o":20.32,"t":"2026-10-19T16:35:00Z","v":2484,"vw":20.310131},{"c":20.32,"h":20.32,"l":20.31,"n":38,"o":20.32,"t":"2026-10-19T16:40:00Z","v":4821,"vw":20.319301},{"c":20.2699,"h":20.32,"l":20.25,"n":46,"o":20.32,"t":"2026-10-19T16:45:00Z","v":4654,"vw":20.301663},{"c":20.225,"h":20.24,"l":20.2,"n":35,"o":20.24,"t":"2026-10-19T16:50:00Z","v":5452,"vw":20.22217},{"c":20.1972,"h":20.23,"l":20.1972,"n":42,"o":20.22,"t":"2026-10-19T16:55:00Z","v":4184,"vw":20.207296},{"c":20.21,"h":20.21,"l":20.2,"n":9,"o":20.2,"t":"2026-10-19T17:00:00Z","v":3001,"vw":20.2085},{"c":20.18,"h":20.22,"l":20.18,"n":59,"o":20.205,"t":"2026-10-19T17:05:00Z","v":17308,"vw":20.212299},{"c":20.1995,"h":20.2,"l":20.18,"n":14,"o":20.19,"t":"2026-10-19T17:10:00Z","v":5801,"vw":20.190043},{"c":20.19,"h":20.2293,"l":20.19,"n":40,"o":20.195,"t":"2026-10-19T17:15:00Z","v":3919,"vw":20.206468},{"c":20.17,"h":20.18,"l":20.17,"n":13,"o":20.18,"t":"2026-10-19T17:20:00Z","v":1024,"vw":20.178955},{"c":20.145,"h":20.1899,"l":20.145,"n":37,"o":20.17,"t":"2026-10-19T17:25:00Z","v":2776,"vw":20.166186},{"c":20.15,"h":20.1608,"l":20.145,"n":47,"o":20.15,"t":"2026-10-19T17:30:00Z","v":5599,"vw":20.157958},{"c":20.13,"h":20.16,"l":20.13,"n":38,"o":20.1574,"t":"2026-10-19T17:35:00Z","v":7020,"vw":20.148819},{"c":20.08,"h":20.13,"l":20.08,"n":168,"o":20.13,"t":"2026-10-19T17:40:00Z","v":25191,"vw":20.10242},{"c":20.04,"h":20.09,"l":20.04,"n":159,"o":20.08,"t":"2026-10-19T17:45:00Z","v":11092,"vw":20.060515},{"c":20.03,"h":20.065,"l":20.03,"n":28,"o":20.04,"t":"2026-10-19T17:50:00Z","v":4675,"vw":20.040333},{"c":20.065,"h":20.07,"l":20.03,"n":96,"o":20.04,"t":"2026-10-19T17:55:00Z","v":21764,"vw":20.036813},{"c":20.07,"h":20.09,"l":20.05,"n":56,"o":20.075,"t":"2026-10-19T18:00:00Z","v":5869,"vw":20.077531},{"c":20.075,"h":20.08,"l":20.06,"n":22,"o":20.08,"t":"2026-10-19T18:05:00Z","v":1434,"vw":20.073929},{"c":20.09,"h":20.09,"l":20.07,"n":20,"o":20.09,"t":"2026-10-19T18:10:00Z","v":2045,"vw":20.083948},{"c":20.08,"h":20.085,"l":20.07,"n":27,"o":20.085,"t":"2026-10-19T18:15:00Z","v":5037,"vw":20.0799},{"c":20.08,"h":20.08,"l":20.08,"n":20,"o":20.08,"t":"2026-10-19T18:20:00Z","v":2515,"vw":20.08},{"c":20.02,"h":20.05,"l":20.02,"n":33,"o":20.05,"t":"2026-10-19T18:25:00Z","v":5301,"vw":20.022648},{"c":20.03,"h":20.035,"l":20.02,"n":12,"o":20.03,"t":"2026-10-19T18:30:00Z","v":1826,"vw":20.029399},{"c":20.035,"h":20.035,"l":20.01,"n":18,"o":20.01,"t":"2026-10-19T18:35:00Z","v":585,"vw":20.019},{"c":20.045,"h":20.0452,"l":20.045,"n":4,"o":20.0452,"t":"2026-10-19T18:40:00Z","v":275,"vw":20.045089},{"c":20.055,"h":20.075,"l":20.04,"n":14,"o":20.05,"t":"2026-10-19T18:45:00Z","v":1652,"vw":20.048944},{"c":20.06,"h":20.08,"l":20.055,"n":29,"o":20.06,"t":"2026-10-19T18:50:00Z","v":9527,"vw":20.077029},{"c":20.05,"h":20.07,"l":20.05,"n":12,"o":20.07,"t":"2026-10-19T18:55:00Z","v":712,"vw":20.059},{"c":20.06,"h":20.07,"l":20.05,"n":16,"o":20.07,"t":"2026-10-19T19:00:00Z","v":1280,"vw":20.061241},{"c":20.05,"h":20.0606,"l":20.04,"n":23,"o":20.0606,"t":"2026-10-19T19:05:00Z","v":3708,"vw":20.0544},{"c":20.03,"h":20.0451,"l":20.03,"n":7,"o":20.0451,"t":"2026-10-19T19:10:00Z","v":645,"vw":20.040269},{"c":20.055,"h":20.06,"l":20.03,"n":20,"o":20.04,"t":"2026-10-19T19:15:00Z","v":2751,"vw":20.047121},{"c":20.13,"h":20.13,"l":20.05,"n":28,"o":20.08,"t":"2026-10-19T19:20:00Z","v":5653,"vw":20.089542},{"c":20.09,"h":20.14,"l":20.085,"n":97,"o":20.1361,"t":"2026-10-19T19:25:00Z","v":18461,"vw":20.119092},{"c":20.11,"h":20.11,"l":20.085,"n":21,"o":20.085,"t":"2026-10-19T19:30:00Z","v":1764,"vw":20.101563},{"c":20.11,"h":20.12,"l":20.09,"n":49,"o":20.105,"t":"2026-10-19T19:35:00Z","v":9114,"vw":20.110925},{"c":20.09,"h":20.125,"l":20.09,"n":54,"o":20.11,"t":"2026-10-19T19:40:00Z","v":9218,"vw":20.111208},{"c":20.07,"h":20.1095,"l":20.065,"n":38,"o":20.09,"t":"2026-10-19T19:45:00Z","v":6105,"vw":20.089102},{"c":20.035,"h":20.05,"l":20.025,"n":49,"o":20.05,"t":"2026-10-19T19:50:00Z","v":7064,"vw":20.03962},{"c":20.005,"h":20.03,"l":19.995,"n":157,"o":20.03,"t":"2026-10-19T19:55:00Z","v":19534,"vw":20.00556},{"c":20.3145,"h":20.3145,"l":19.99,"n":9,"o":19.99,"t":"2026-10-19T20:00:00Z","v":3369,"vw":19.999736},{"c":20.03,"h":20.03,"l":20.02,"n":7,"o":20.03,"t":"2026-10-19T20:50:00Z","v":1000,"vw":20.028273},{"c":20.0075,"h":20.0075,"l":20.0075,"n":1,"o":20.0075,"t":"2026-10-19T21:00:00Z","v":200,"vw":20.0075},{"c":20.04,"h":20.05,"l":20.04,"n":42,"o":20.05,"t":"2026-10-19T21:05:00Z","v":2886,"vw":20.046883},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-19T21:20:00Z","v":2000,"vw":20},{"c":20.0018,"h":20.0018,"l":20.0018,"n":2,"o":20.0018,"t":"2026-10-19T21:25:00Z","v":2053,"vw":20.0018},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-19T21:40:00Z","v":175,"vw":20.05},{"c":20.0806,"h":20.0806,"l":20.0806,"n":1,"o":20.0806,"t":"2026-10-19T23:10:00Z","v":200,"vw":20.0806},{"c":19.72,"h":19.99,"l":19.67,"n":96,"o":19.8,"t":"2026-10-20T08:00:00Z","v":7459,"vw":19.762975},{"c":19.73,"h":19.73,"l":19.7,"n":6,"o":19.7,"t":"2026-10-20T08:05:00Z","v":1000,"vw":19.716154},{"c":19.74,"h":19.74,"l":19.72,"n":3,"o":19.72,"t":"2026-10-20T08:10:00Z","v":460,"vw":19.734634},{"c":19.73,"h":19.78,"l":19.73,"n":7,"o":19.73,"t":"2026-10-20T08:15:00Z","v":880,"vw":19.739375},{"c":19.8,"h":19.8,"l":19.78,"n":4,"o":19.78,"t":"2026-10-20T08:25:00Z","v":700,"vw":19.795143},{"c":19.79,"h":19.79,"l":19.77,"n":7,"o":19.78,"t":"2026-10-20T08:30:00Z","v":948,"vw":19.780326},{"c":19.81,"h":19.81,"l":19.81,"n":2,"o":19.81,"t":"2026-10-20T08:35:00Z","v":220,"vw":19.81},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-20T08:45:00Z","v":220,"vw":19.78},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-20T08:50:00Z","v":100,"vw":19.78},{"c":19.71,"h":19.77,"l":19.71,"n":4,"o":19.76,"t":"2026-10-20T09:00:00Z","v":410,"vw":19.738049},{"c":19.65,"h":19.65,"l":19.64,"n":6,"o":19.64,"t":"2026-10-20T09:10:00Z","v":2100,"vw":19.640476},{"c":19.7,"h":19.7,"l":19.69,"n":2,"o":19.69,"t":"2026-10-20T09:15:00Z","v":200,"vw":19.695},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-20T09:20:00Z","v":129,"vw":19.71},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-20T09:50:00Z","v":100,"vw":19.73},{"c":19.77,"h":19.77,"l":19.73,"n":3,"o":19.73,"t":"2026-10-20T10:10:00Z","v":590,"vw":19.738983},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-20T10:40:00Z","v":110,"vw":19.71},{"c":19.72,"h":19.73,"l":19.71,"n":29,"o":19.73,"t":"2026-10-20T11:00:00Z","v":1065,"vw":19.719437},{"c":19.6664,"h":19.6664,"l":19.6664,"n":1,"o":19.6664,"t":"2026-10-20T11:05:00Z","v":400,"vw":19.6664},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-20T11:15:00Z","v":100,"vw":19.67},{"c":19.67,"h":19.68,"l":19.67,"n":3,"o":19.68,"t":"2026-10-20T11:20:00Z","v":301,"vw":19.676667},{"c":19.67,"h":19.67,"l":19.67,"n":8,"o":19.67,"t":"2026-10-20T11:25:00Z","v":1074,"vw":19.67},{"c":19.65,"h":19.65,"l":19.65,"n":5,"o":19.65,"t":"2026-10-20T11:30:00Z","v":1064,"vw":19.65},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T11:35:00Z","v":110,"vw":19.65},{"c":19.66,"h":19.66,"l":19.66,"n":35,"o":19.66,"t":"2026-10-20T11:40:00Z","v":1361,"vw":19.66},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-20T11:45:00Z","v":200,"vw":19.65},{"c":19.6277,"h":19.6277,"l":19.6277,"n":4,"o":19.6277,"t":"2026-10-20T11:50:00Z","v":204,"vw":19.6277},{"c":19.64,"h":19.69,"l":19.64,"n":3,"o":19.64,"t":"2026-10-20T12:00:00Z","v":320,"vw":19.655625},{"c":19.57,"h":19.58,"l":19.57,"n":17,"o":19.57,"t":"2026-10-20T12:05:00Z","v":1695,"vw":19.572829},{"c":19.6,"h":19.6,"l":19.57,"n":6,"o":19.57,"t":"2026-10-20T12:10:00Z","v":1061,"vw":19.594059},{"c":19.61,"h":19.62,"l":19.586,"n":5,"o":19.6,"t":"2026-10-20T12:15:00Z","v":2580,"vw":19.59696},{"c":19.65,"h":19.65,"l":19.6,"n":5,"o":19.6,"t":"2026-10-20T12:20:00Z","v":656,"vw":19.608333},{"c":19.67,"h":19.67,"l":19.6377,"n":2,"o":19.6377,"t":"2026-10-20T12:25:00Z","v":700,"vw":19.660771},{"c":19.69,"h":19.69,"l":19.655,"n":46,"o":19.655,"t":"2026-10-20T12:35:00Z","v":2385,"vw":19.678855},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-20T12:45:00Z","v":600,"vw":19.7},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-20T12:50:00Z","v":110,"vw":19.74},{"c":19.73,"h":19.73,"l":19.73,"n":6,"o":19.73,"t":"2026-10-20T13:00:00Z","v":282,"vw":19.73},{"c":19.73,"h":19.74,"l":19.73,"n":31,"o":19.74,"t":"2026-10-20T13:20:00Z","v":4173,"vw":19.737751},{"c":19.39,"h":19.72,"l":19.38,"n":694,"o":19.7,"t":"2026-10-20T13:30:00Z","v":115460,"vw":19.631016},{"c":19.4701,"h":19.57,"l":19.33,"n":245,"o":19.34,"t":"2026-10-20T13:35:00Z","v":76121,"vw":19.490473},{"c":19.37,"h":19.47,"l":19.33,"n":186,"o":19.47,"t":"2026-10-20T13:40:00Z","v":30977,"vw":19.386875},{"c":19.54,"h":19.555,"l":19.36,"n":200,"o":19.36,"t":"2026-10-20T13:45:00Z","v":42209,"vw":19.473265},{"c":19.605,"h":19.615,"l":19.5,"n":168,"o":19.54,"t":"2026-10-20T13:50:00Z","v":43280,"vw":19.555513},{"c":19.73,"h":19.76,"l":19.59,"n":232,"o":19.59,"t":"2026-10-20T13:55:00Z","v":49896,"vw":19.689301},{"c":19.78,"h":19.78,"l":19.71,"n":114,"o":19.73,"t":"2026-10-20T14:00:00Z","v":21023,"vw":19.746979},{"c":19.875,"h":19.905,"l":19.8,"n":147,"o":19.8,"t":"2026-10-20T14:05:00Z","v":28515,"vw":19.858087},{"c":19.86,"h":19.86,"l":19.77,"n":95,"o":19.82,"t":"2026-10-20T14:10:00Z","v":10300,"vw":19.80678},{"c":19.9,"h":19.9497,"l":19.85,"n":86,"o":19.87,"t":"2026-10-20T14:15:00Z","v":18691,"vw":19.903097},{"c":19.99,"h":20,"l":19.91,"n":95,"o":19.9695,"t":"2026-10-20T14:20:00Z","v":16576,"vw":19.966167},{"c":20.1228,"h":20.135,"l":19.99,"n":112,"o":20,"t":"2026-10-20T14:25:00Z","v":32558,"vw":20.054567},{"c":20,"h":20.14,"l":20,"n":159,"o":20.12,"t":"2026-10-20T14:30:00Z","v":30469,"vw":20.110103},{"c":20.04,"h":20.0799,"l":20,"n":45,"o":20,"t":"2026-10-20T14:35:00Z","v":7047,"vw":20.033853},{"c":20.0699,"h":20.1,"l":20.05,"n":59,"o":20.06,"t":"2026-10-20T14:40:00Z","v":9120,"vw":20.072337},{"c":20.07,"h":20.115,"l":20.0587,"n":38,"o":20.08,"t":"2026-10-20T14:45:00Z","v":11758,"vw":20.076859},{"c":20.1,"h":20.11,"l":20.0495,"n":82,"o":20.08,"t":"2026-10-20T14:50:00Z","v":19393,"vw":20.079331},{"c":20.12,"h":20.15,"l":20.11,"n":109,"o":20.11,"t":"2026-10-20T14:55:00Z","v":21354,"vw":20.125761},{"c":20.07,"h":20.13,"l":20.065,"n":87,"o":20.13,"t":"2026-10-20T15:00:00Z","v":15757,"vw":20.1016},{"c":20.03,"h":20.08,"l":20.03,"n":97,"o":20.06,"t":"2026-10-20T15:05:00Z","v":18044,"vw":20.05549},{"c":19.91,"h":20.035,"l":19.88,"n":69,"o":20.03,"t":"2026-10-20T15:10:00Z","v":9734,"vw":19.982385},{"c":19.99,"h":19.995,"l":19.92,"n":106,"o":19.925,"t":"2026-10-20T15:15:00Z","v":16530,"vw":19.973699},{"c":20,"h":20,"l":19.96,"n":304,"o":19.99,"t":"2026-10-20T15:20:00Z","v":60475,"vw":19.984103},{"c":19.97,"h":20.01,"l":19.97,"n":100,"o":20.005,"t":"2026-10-20T15:25:00Z","v":19119,"vw":19.998086},{"c":19.92,"h":19.97,"l":19.91,"n":119,"o":19.97,"t":"2026-10-20T15:30:00Z","v":24700,"vw":19.945757},{"c":19.88,"h":19.94,"l":19.875,"n":65,"o":19.94,"t":"2026-10-20T15:35:00Z","v":12586,"vw":19.916728},{"c":19.945,"h":19.97,"l":19.91,"n":74,"o":19.91,"t":"2026-10-20T15:40:00Z","v":12783,"vw":19.934861},{"c":19.94,"h":19.94,"l":19.92,"n":46,"o":19.92,"t":"2026-10-20T15:45:00Z","v":7920,"vw":19.924496},{"c":19.97,"h":19.97,"l":19.905,"n":113,"o":19.93,"t":"2026-10-20T15:50:00Z","v":27164,"vw":19.930121},{"c":19.98,"h":19.99,"l":19.95,"n":62,"o":19.98,"t":"2026-10-20T15:55:00Z","v":15036,"vw":19.97946},{"c":19.97,"h":19.99,"l":19.9664,"n":55,"o":19.975,"t":"2026-10-20T16:00:00Z","v":8496,"vw":19.982173},{"c":19.98,"h":20,"l":19.97,"n":104,"o":19.97,"t":"2026-10-20T16:05:00Z","v":16692,"vw":19.9836},{"c":19.97,"h":19.97,"l":19.945,"n":46,"o":19.97,"t":"2026-10-20T16:10:00Z","v":16036,"vw":19.960095},{"c":19.91,"h":19.955,"l":19.9065,"n":44,"o":19.955,"t":"2026-10-20T16:15:00Z","v":7936,"vw":19.924686},{"c":19.95,"h":19.965,"l":19.91,"n":47,"o":19.91,"t":"2026-10-20T16:20:00Z","v":8409,"vw":19.932342},{"c":20,"h":20,"l":19.96,"n":63,"o":19.96,"t":"2026-10-20T16:25:00Z","v":15077,"vw":19.978083},{"c":20.01,"h":20.01,"l":20,"n":38,"o":20,"t":"2026-10-20T16:30:00Z","v":7858,"vw":20.003564},{"c":20.03,"h":20.05,"l":20.02,"n":76,"o":20.02,"t":"2026-10-20T16:35:00Z","v":14016,"vw":20.038656},{"c":20,"h":20.025,"l":19.99,"n":50,"o":20.025,"t":"2026-10-20T16:40:00Z","v":9073,"vw":20.005895},{"c":20.01,"h":20.02,"l":19.985,"n":25,"o":20.01,"t":"2026-10-20T16:45:00Z","v":3683,"vw":20.00493},{"c":19.96,"h":20.01,"l":19.945,"n":26,"o":20.01,"t":"2026-10-20T16:50:00Z","v":5100,"vw":19.990506},{"c":19.96,"h":19.97,"l":19.94,"n":45,"o":19.96,"t":"2026-10-20T16:55:00Z","v":9860,"vw":19.957706},{"c":19.95,"h":19.965,"l":19.95,"n":40,"o":19.96,"t":"2026-10-20T17:00:00Z","v":7840,"vw":19.959261},{"c":19.96,"h":19.965,"l":19.95,"n":21,"o":19.96,"t":"2026-10-20T17:05:00Z","v":4890,"vw":19.961657},{"c":19.975,"h":19.985,"l":19.96,"n":26,"o":19.965,"t":"2026-10-20T17:10:00Z","v":5186,"vw":19.967178},{"c":19.98,"h":19.99,"l":19.975,"n":47,"o":19.975,"t":"2026-10-20T17:15:00Z","v":8610,"vw":19.980776},{"c":19.99,"h":19.99,"l":19.975,"n":31,"o":19.975,"t":"2026-10-20T17:20:00Z","v":6781,"vw":19.985255},{"c":19.995,"h":20,"l":19.98,"n":35,"o":19.98,"t":"2026-10-20T17:25:00Z","v":4314,"vw":19.991779},{"c":19.97,"h":19.9995,"l":19.97,"n":67,"o":19.995,"t":"2026-10-20T17:30:00Z","v":9935,"vw":19.984729},{"c":19.97,"h":19.98,"l":19.9657,"n":37,"o":19.98,"t":"2026-10-20T17:35:00Z","v":4186,"vw":19.974788},{"c":19.97,"h":19.98,"l":19.97,"n":31,"o":19.97,"t":"2026-10-20T17:40:00Z","v":4221,"vw":19.975717},{"c":19.985,"h":19.985,"l":19.97,"n":35,"o":19.975,"t":"2026-10-20T17:45:00Z","v":4793,"vw":19.972912},{"c":20.01,"h":20.01,"l":19.975,"n":79,"o":19.975,"t":"2026-10-20T17:50:00Z","v":4911,"vw":19.993887},{"c":20.01,"h":20.0108,"l":20.01,"n":29,"o":20.0108,"t":"2026-10-20T17:55:00Z","v":10672,"vw":20.010015},{"c":20.01,"h":20.01,"l":19.99,"n":29,"o":20.01,"t":"2026-10-20T18:00:00Z","v":8167,"vw":20.008123},{"c":20.03,"h":20.03,"l":20,"n":39,"o":20.01,"t":"2026-10-20T18:05:00Z","v":7050,"vw":20.009131},{"c":20.03,"h":20.035,"l":20.02,"n":47,"o":20.03,"t":"2026-10-20T18:10:00Z","v":10089,"vw":20.030165},{"c":20.02,"h":20.03,"l":20.02,"n":19,"o":20.03,"t":"2026-10-20T18:15:00Z","v":3915,"vw":20.022237},{"c":20.02,"h":20.025,"l":20.015,"n":39,"o":20.015,"t":"2026-10-20T18:20:00Z","v":7296,"vw":20.019987},{"c":20.02,"h":20.0299,"l":20,"n":17,"o":20,"t":"2026-10-20T18:25:00Z","v":3117,"vw":20.012739},{"c":19.99,"h":20.015,"l":19.985,"n":25,"o":20.01,"t":"2026-10-20T18:30:00Z","v":5946,"vw":20.004576},{"c":19.97,"h":19.97,"l":19.95,"n":22,"o":19.96,"t":"2026-10-20T18:35:00Z","v":3799,"vw":19.961823},{"c":19.945,"h":19.98,"l":19.945,"n":37,"o":19.97,"t":"2026-10-20T18:40:00Z","v":8127,"vw":19.968065},{"c":19.97,"h":19.99,"l":19.9293,"n":38,"o":19.935,"t":"2026-10-20T18:45:00Z","v":8804,"vw":19.971646},{"c":19.9627,"h":19.97,"l":19.9627,"n":19,"o":19.97,"t":"2026-10-20T18:50:00Z","v":4302,"vw":19.969519},{"c":19.955,"h":19.985,"l":19.955,"n":38,"o":19.975,"t":"2026-10-20T18:55:00Z","v":6098,"vw":19.969917},{"c":19.975,"h":19.985,"l":19.96,"n":52,"o":19.96,"t":"2026-10-20T19:00:00Z","v":9462,"vw":19.974895},{"c":19.98,"h":19.99,"l":19.97,"n":56,"o":19.98,"t":"2026-10-20T19:05:00Z","v":16544,"vw":19.978988},{"c":19.95,"h":19.98,"l":19.95,"n":43,"o":19.98,"t":"2026-10-20T19:10:00Z","v":14606,"vw":19.967135},{"c":19.97,"h":19.97,"l":19.955,"n":22,"o":19.955,"t":"2026-10-20T19:15:00Z","v":5436,"vw":19.967243},{"c":19.945,"h":19.96,"l":19.935,"n":35,"o":19.96,"t":"2026-10-20T19:20:00Z","v":8320,"vw":19.947561},{"c":19.95,"h":19.97,"l":19.945,"n":44,"o":19.945,"t":"2026-10-20T19:25:00Z","v":14222,"vw":19.959784},{"c":19.95,"h":19.97,"l":19.93,"n":61,"o":19.95,"t":"2026-10-20T19:30:00Z","v":14351,"vw":19.955144},{"c":19.92,"h":19.95,"l":19.91,"n":39,"o":19.95,"t":"2026-10-20T19:35:00Z","v":13929,"vw":19.926113},{"c":19.95,"h":19.95,"l":19.92,"n":108,"o":19.92,"t":"2026-10-20T19:40:00Z","v":24706,"vw":19.940102},{"c":19.935,"h":19.97,"l":19.935,"n":55,"o":19.97,"t":"2026-10-20T19:45:00Z","v":10965,"vw":19.945927},{"c":19.94,"h":19.94,"l":19.92,"n":108,"o":19.935,"t":"2026-10-20T19:50:00Z","v":25722,"vw":19.934825},{"c":19.9,"h":19.94,"l":19.88,"n":207,"o":19.935,"t":"2026-10-20T19:55:00Z","v":36767,"vw":19.920555},{"c":19.94,"h":19.94,"l":19.94,"n":7,"o":19.94,"t":"2026-10-20T20:00:00Z","v":4416,"vw":19.94},{"c":20.1095,"h":20.1095,"l":19.94,"n":4,"o":20.1022,"t":"2026-10-20T20:20:00Z","v":705,"vw":20.084243},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-20T20:35:00Z","v":300,"vw":20},{"c":20.13,"h":20.13,"l":20.11,"n":9,"o":20.11,"t":"2026-10-20T20:55:00Z","v":3553,"vw":20.127919},{"c":20.3659,"h":20.3659,"l":20.09,"n":11,"o":20.13,"t":"2026-10-20T21:00:00Z","v":1743,"vw":20.280952},{"c":20.3,"h":20.3479,"l":20.3,"n":2,"o":20.3479,"t":"2026-10-20T21:05:00Z","v":1500,"vw":20.331933},{"c":20,"h":20.04,"l":20,"n":5,"o":20.04,"t":"2026-10-20T21:20:00Z","v":1533,"vw":20.002676},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-20T22:00:00Z","v":162,"vw":20.26},{"c":20.74,"h":20.74,"l":20.4,"n":17,"o":20.4,"t":"2026-10-20T22:10:00Z","v":1291,"vw":20.516244},{"c":20.7,"h":20.7025,"l":20.48,"n":6,"o":20.48,"t":"2026-10-20T22:30:00Z","v":1749,"vw":20.604885},{"c":20.5,"h":20.51,"l":20.5,"n":3,"o":20.51,"t":"2026-10-20T22:35:00Z","v":500,"vw":20.505634},{"c":20.72,"h":20.72,"l":20.68,"n":10,"o":20.68,"t":"2026-10-20T22:40:00Z","v":1151,"vw":20.691922},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-20T23:00:00Z","v":100,"vw":20.61},{"c":20.7,"h":20.7,"l":20.7,"n":10,"o":20.7,"t":"2026-10-20T23:55:00Z","v":919,"vw":20.7},{"c":20.45,"h":20.5,"l":20.35,"n":136,"o":20.44,"t":"2026-10-21T08:00:00Z","v":12564,"vw":20.446463},{"c":20.41,"h":20.44,"l":20.41,"n":7,"o":20.44,"t":"2026-10-21T08:05:00Z","v":2400,"vw":20.423939},{"c":20.39,"h":20.4,"l":20.38,"n":17,"o":20.39,"t":"2026-10-21T08:10:00Z","v":3528,"vw":20.385454},{"c":20.38,"h":20.39,"l":20.38,"n":12,"o":20.38,"t":"2026-10-21T08:15:00Z","v":1864,"vw":20.382614},{"c":20.41,"h":20.41,"l":20.4,"n":2,"o":20.4,"t":"2026-10-21T08:20:00Z","v":220,"vw":20.405},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-21T08:25:00Z","v":1300,"vw":20.4},{"c":20.33,"h":20.35,"l":20.32,"n":7,"o":20.35,"t":"2026-10-21T08:30:00Z","v":884,"vw":20.326354},{"c":20.36,"h":20.36,"l":20.3,"n":5,"o":20.3,"t":"2026-10-21T08:55:00Z","v":1000,"vw":20.328022},{"c":20.26,"h":20.26,"l":20.26,"n":3,"o":20.26,"t":"2026-10-21T09:00:00Z","v":201,"vw":20.26},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-21T09:10:00Z","v":100,"vw":20.25},{"c":20.27,"h":20.27,"l":20.26,"n":2,"o":20.26,"t":"2026-10-21T10:05:00Z","v":1000,"vw":20.261},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-21T10:55:00Z","v":200,"vw":20.28},{"c":20.5108,"h":20.5108,"l":20.35,"n":7,"o":20.35,"t":"2026-10-21T11:00:00Z","v":768,"vw":20.387108},{"c":20.36,"h":20.36,"l":20.36,"n":2,"o":20.36,"t":"2026-10-21T11:05:00Z","v":123,"vw":20.36},{"c":20.4,"h":20.4,"l":20.4,"n":7,"o":20.4,"t":"2026-10-21T11:30:00Z","v":354,"vw":20.4},{"c":20.4107,"h":20.4107,"l":20.4107,"n":1,"o":20.4107,"t":"2026-10-21T12:10:00Z","v":200,"vw":20.4107},{"c":20.46,"h":20.46,"l":20.46,"n":4,"o":20.46,"t":"2026-10-21T12:25:00Z","v":715,"vw":20.46},{"c":20.45,"h":20.46,"l":20.45,"n":7,"o":20.45,"t":"2026-10-21T12:30:00Z","v":1160,"vw":20.451823},{"c":20.4633,"h":20.4633,"l":20.4,"n":2,"o":20.4,"t":"2026-10-21T12:55:00Z","v":200,"vw":20.43165},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-10-21T13:20:00Z","v":205,"vw":20.5},{"c":20.47,"h":20.5,"l":20.42,"n":26,"o":20.48,"t":"2026-10-21T13:25:00Z","v":5563,"vw":20.485234},{"c":20.46,"h":20.66,"l":20.39,"n":227,"o":20.39,"t":"2026-10-21T13:30:00Z","v":40567,"vw":20.501733},{"c":20.26,"h":20.5,"l":20.21,"n":155,"o":20.5,"t":"2026-10-21T13:35:00Z","v":21117,"vw":20.274719},{"c":20.0686,"h":20.25,"l":20.005,"n":183,"o":20.25,"t":"2026-10-21T13:40:00Z","v":36176,"vw":20.153725},{"c":20.21,"h":20.27,"l":20.065,"n":246,"o":20.08,"t":"2026-10-21T13:45:00Z","v":53422,"vw":20.193487},{"c":20.17,"h":20.255,"l":20.13,"n":231,"o":20.22,"t":"2026-10-21T13:50:00Z","v":53041,"vw":20.202503},{"c":20.2599,"h":20.2711,"l":20.16,"n":42,"o":20.16,"t":"2026-10-21T13:55:00Z","v":18747,"vw":20.231614},{"c":20.325,"h":20.38,"l":20.24,"n":79,"o":20.26,"t":"2026-10-21T14:00:00Z","v":9241,"vw":20.305334},{"c":20.23,"h":20.33,"l":20.23,"n":74,"o":20.325,"t":"2026-10-21T14:05:00Z","v":15377,"vw":20.284433},{"c":20.2,"h":20.23,"l":20.18,"n":41,"o":20.23,"t":"2026-10-21T14:10:00Z","v":4255,"vw":20.2},{"c":20.24,"h":20.24,"l":20.1305,"n":32,"o":20.2,"t":"2026-10-21T14:15:00Z","v":6131,"vw":20.178296},{"c":20.275,"h":20.2918,"l":20.22,"n":37,"o":20.23,"t":"2026-10-21T14:20:00Z","v":4753,"vw":20.262289},{"c":20.28,"h":20.315,"l":20.26,"n":63,"o":20.28,"t":"2026-10-21T14:25:00Z","v":10133,"vw":20.283509},{"c":20.33,"h":20.36,"l":20.27,"n":57,"o":20.28,"t":"2026-10-21T14:30:00Z","v":12287,"vw":20.290216},{"c":20.25,"h":20.34,"l":20.2395,"n":53,"o":20.34,"t":"2026-10-21T14:35:00Z","v":9906,"vw":20.280726},{"c":20.255,"h":20.28,"l":20.225,"n":31,"o":20.225,"t":"2026-10-21T14:40:00Z","v":6178,"vw":20.254344},{"c":20.33,"h":20.33,"l":20.2405,"n":22,"o":20.245,"t":"2026-10-21T14:45:00Z","v":2440,"vw":20.285071},{"c":20.275,"h":20.3501,"l":20.275,"n":77,"o":20.3359,"t":"2026-10-21T14:50:00Z","v":12865,"vw":20.314732},{"c":20.28,"h":20.31,"l":20.28,"n":20,"o":20.3,"t":"2026-10-21T14:55:00Z","v":2018,"vw":20.298},{"c":20.25,"h":20.295,"l":20.25,"n":35,"o":20.295,"t":"2026-10-21T15:00:00Z","v":3298,"vw":20.271094},{"c":20.31,"h":20.31,"l":20.28,"n":33,"o":20.28,"t":"2026-10-21T15:05:00Z","v":4911,"vw":20.298693},{"c":20.35,"h":20.35,"l":20.33,"n":28,"o":20.34,"t":"2026-10-21T15:10:00Z","v":1500,"vw":20.340452},{"c":20.3205,"h":20.35,"l":20.31,"n":18,"o":20.34,"t":"2026-10-21T15:15:00Z","v":4838,"vw":20.32949},{"c":20.285,"h":20.31,"l":20.285,"n":31,"o":20.31,"t":"2026-10-21T15:20:00Z","v":1698,"vw":20.301071},{"c":20.29,"h":20.335,"l":20.29,"n":26,"o":20.29,"t":"2026-10-21T15:25:00Z","v":1893,"vw":20.302907},{"c":20.24,"h":20.27,"l":20.24,"n":24,"o":20.27,"t":"2026-10-21T15:30:00Z","v":1565,"vw":20.251878},{"c":20.31,"h":20.31,"l":20.23,"n":16,"o":20.23,"t":"2026-10-21T15:35:00Z","v":1487,"vw":20.270833},{"c":20.3169,"h":20.33,"l":20.315,"n":19,"o":20.315,"t":"2026-10-21T15:40:00Z","v":2169,"vw":20.31795},{"c":20.37,"h":20.385,"l":20.35,"n":27,"o":20.35,"t":"2026-10-21T15:45:00Z","v":3121,"vw":20.361207},{"c":20.3543,"h":20.37,"l":20.33,"n":12,"o":20.37,"t":"2026-10-21T15:50:00Z","v":937,"vw":20.358289},{"c":20.335,"h":20.37,"l":20.335,"n":34,"o":20.37,"t":"2026-10-21T15:55:00Z","v":1544,"vw":20.35784},{"c":20.33,"h":20.335,"l":20.31,"n":39,"o":20.32,"t":"2026-10-21T16:00:00Z","v":4644,"vw":20.329335},{"c":20.31,"h":20.33,"l":20.295,"n":43,"o":20.33,"t":"2026-10-21T16:05:00Z","v":3716,"vw":20.306556},{"c":20.34,"h":20.34,"l":20.32,"n":21,"o":20.32,"t":"2026-10-21T16:10:00Z","v":3041,"vw":20.328261},{"c":20.35,"h":20.36,"l":20.34,"n":45,"o":20.36,"t":"2026-10-21T16:15:00Z","v":15806,"vw":20.35602},{"c":20.32,"h":20.35,"l":20.32,"n":29,"o":20.35,"t":"2026-10-21T16:20:00Z","v":6284,"vw":20.334677},{"c":20.28,"h":20.32,"l":20.255,"n":46,"o":20.32,"t":"2026-10-21T16:25:00Z","v":4861,"vw":20.295553},{"c":20.28,"h":20.29,"l":20.27,"n":21,"o":20.29,"t":"2026-10-21T16:30:00Z","v":3526,"vw":20.286158},{"c":20.42,"h":20.43,"l":20.24,"n":85,"o":20.28,"t":"2026-10-21T16:35:00Z","v":12789,"vw":20.368045},{"c":20.35,"h":20.43,"l":20.32,"n":141,"o":20.43,"t":"2026-10-21T16:40:00Z","v":28022,"vw":20.375503},{"c":20.35,"h":20.36,"l":20.315,"n":47,"o":20.36,"t":"2026-10-21T16:45:00Z","v":10153,"vw":20.350334},{"c":20.365,"h":20.38,"l":20.365,"n":29,"o":20.37,"t":"2026-10-21T16:50:00Z","v":5142,"vw":20.3776},{"c":20.35,"h":20.38,"l":20.345,"n":26,"o":20.38,"t":"2026-10-21T16:55:00Z","v":4034,"vw":20.359483},{"c":20.36,"h":20.39,"l":20.35,"n":27,"o":20.36,"t":"2026-10-21T17:00:00Z","v":10568,"vw":20.385481},{"c":20.39,"h":20.39,"l":20.3785,"n":29,"o":20.38,"t":"2026-10-21T17:05:00Z","v":5276,"vw":20.384162},{"c":20.41,"h":20.41,"l":20.385,"n":55,"o":20.39,"t":"2026-10-21T17:10:00Z","v":6626,"vw":20.396407},{"c":20.42,"h":20.43,"l":20.42,"n":38,"o":20.43,"t":"2026-10-21T17:15:00Z","v":6523,"vw":20.425079},{"c":20.42,"h":20.43,"l":20.415,"n":14,"o":20.42,"t":"2026-10-21T17:20:00Z","v":1147,"vw":20.420538},{"c":20.39,"h":20.41,"l":20.38,"n":35,"o":20.4,"t":"2026-10-21T17:25:00Z","v":3692,"vw":20.397107},{"c":20.365,"h":20.4,"l":20.35,"n":56,"o":20.4,"t":"2026-10-21T17:30:00Z","v":9022,"vw":20.379261},{"c":20.375,"h":20.39,"l":20.365,"n":45,"o":20.365,"t":"2026-10-21T17:35:00Z","v":8596,"vw":20.379622},{"c":20.37,"h":20.4,"l":20.37,"n":40,"o":20.395,"t":"2026-10-21T17:40:00Z","v":5044,"vw":20.3899},{"c":20.39,"h":20.39,"l":20.36,"n":95,"o":20.37,"t":"2026-10-21T17:45:00Z","v":4222,"vw":20.380433},{"c":20.38,"h":20.39,"l":20.36,"n":27,"o":20.365,"t":"2026-10-21T17:50:00Z","v":3047,"vw":20.383261},{"c":20.38,"h":20.39,"l":20.36,"n":11,"o":20.39,"t":"2026-10-21T17:55:00Z","v":2523,"vw":20.376779},{"c":20.38,"h":20.4,"l":20.35,"n":53,"o":20.38,"t":"2026-10-21T18:00:00Z","v":6802,"vw":20.381583},{"c":20.362,"h":20.39,"l":20.36,"n":16,"o":20.39,"t":"2026-10-21T18:05:00Z","v":1801,"vw":20.380081},{"c":20.38,"h":20.38,"l":20.36,"n":8,"o":20.36,"t":"2026-10-21T18:10:00Z","v":1976,"vw":20.37},{"c":20.4099,"h":20.41,"l":20.39,"n":20,"o":20.39,"t":"2026-10-21T18:15:00Z","v":3760,"vw":20.402994},{"c":20.375,"h":20.4,"l":20.36,"n":48,"o":20.4,"t":"2026-10-21T18:20:00Z","v":6291,"vw":20.386555},{"c":20.38,"h":20.38,"l":20.36,"n":18,"o":20.38,"t":"2026-10-21T18:25:00Z","v":1355,"vw":20.374546},{"c":20.395,"h":20.4,"l":20.37,"n":62,"o":20.37,"t":"2026-10-21T18:30:00Z","v":3852,"vw":20.390683},{"c":20.42,"h":20.42,"l":20.4,"n":49,"o":20.4,"t":"2026-10-21T18:35:00Z","v":5801,"vw":20.412768},{"c":20.4295,"h":20.45,"l":20.42,"n":88,"o":20.43,"t":"2026-10-21T18:40:00Z","v":10576,"vw":20.427536},{"c":20.36,"h":20.43,"l":20.36,"n":31,"o":20.4,"t":"2026-10-21T18:45:00Z","v":3175,"vw":20.410741},{"c":20.375,"h":20.385,"l":20.35,"n":40,"o":20.35,"t":"2026-10-21T18:50:00Z","v":4022,"vw":20.366596},{"c":20.32,"h":20.36,"l":20.295,"n":53,"o":20.355,"t":"2026-10-21T18:55:00Z","v":5620,"vw":20.332699},{"c":20.325,"h":20.33,"l":20.27,"n":37,"o":20.295,"t":"2026-10-21T19:00:00Z","v":3952,"vw":20.303158},{"c":20.32,"h":20.36,"l":20.31,"n":33,"o":20.32,"t":"2026-10-21T19:05:00Z","v":5132,"vw":20.3388},{"c":20.33,"h":20.34,"l":20.3,"n":38,"o":20.33,"t":"2026-10-21T19:10:00Z","v":5918,"vw":20.331835},{"c":20.41,"h":20.424,"l":20.345,"n":42,"o":20.345,"t":"2026-10-21T19:15:00Z","v":8716,"vw":20.406442},{"c":20.35,"h":20.395,"l":20.35,"n":39,"o":20.38,"t":"2026-10-21T19:20:00Z","v":5037,"vw":20.3886},{"c":20.415,"h":20.4399,"l":20.39,"n":32,"o":20.39,"t":"2026-10-21T19:25:00Z","v":7722,"vw":20.405394},{"c":20.44,"h":20.45,"l":20.41,"n":36,"o":20.41,"t":"2026-10-21T19:30:00Z","v":3315,"vw":20.437707},{"c":20.41,"h":20.455,"l":20.41,"n":116,"o":20.445,"t":"2026-10-21T19:35:00Z","v":4770,"vw":20.440185},{"c":20.4499,"h":20.45,"l":20.42,"n":37,"o":20.43,"t":"2026-10-21T19:40:00Z","v":16400,"vw":20.441319},{"c":20.43,"h":20.48,"l":20.43,"n":56,"o":20.45,"t":"2026-10-21T19:45:00Z","v":7575,"vw":20.449018},{"c":20.4,"h":20.425,"l":20.4,"n":74,"o":20.425,"t":"2026-10-21T19:50:00Z","v":12031,"vw":20.411802},{"c":20.4,"h":20.41,"l":20.37,"n":97,"o":20.39,"t":"2026-10-21T19:55:00Z","v":13272,"vw":20.384988},{"c":20.34,"h":20.34,"l":20.34,"n":8,"o":20.34,"t":"2026-10-21T20:00:00Z","v":1213,"vw":20.34},{"c":20.312,"h":20.312,"l":20.312,"n":1,"o":20.312,"t":"2026-10-21T20:05:00Z","v":150,"vw":20.312},{"c":20.334,"h":20.334,"l":20.334,"n":1,"o":20.334,"t":"2026-10-21T20:15:00Z","v":100,"vw":20.334},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-21T20:20:00Z","v":130,"vw":20.37},{"c":20.35,"h":20.35,"l":20.35,"n":4,"o":20.35,"t":"2026-10-21T20:25:00Z","v":392,"vw":20.35},{"c":20.2956,"h":20.2956,"l":20.2956,"n":1,"o":20.2956,"t":"2026-10-21T20:30:00Z","v":183,"vw":20.2956},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-21T20:35:00Z","v":250,"vw":20.64},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-21T20:50:00Z","v":250,"vw":20.35},{"c":20.3739,"h":20.3739,"l":20.3739,"n":1,"o":20.3739,"t":"2026-10-21T22:05:00Z","v":100,"vw":20.3739},{"c":20.2143,"h":20.2143,"l":20.2,"n":2,"o":20.2,"t":"2026-10-21T22:20:00Z","v":1309,"vw":20.208947},{"c":20.2,"h":20.26,"l":20.2,"n":14,"o":20.26,"t":"2026-10-21T22:35:00Z","v":1325,"vw":20.223607},{"c":20.05,"h":20.15,"l":20.05,"n":20,"o":20.14,"t":"2026-10-21T22:40:00Z","v":2025,"vw":20.098769},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-21T23:35:00Z","v":100,"vw":20.35},{"c":20.15,"h":20.25,"l":20.15,"n":6,"o":20.25,"t":"2026-10-21T23:55:00Z","v":627,"vw":20.167241},{"c":18.98,"h":19.23,"l":18.98,"n":146,"o":19.2,"t":"2026-10-22T08:00:00Z","v":11945,"vw":19.128481},{"c":18.96,"h":18.96,"l":18.95,"n":5,"o":18.95,"t":"2026-10-22T08:05:00Z","v":3229,"vw":18.957843},{"c":18.943,"h":18.943,"l":18.91,"n":15,"o":18.93,"t":"2026-10-22T08:10:00Z","v":3288,"vw":18.93252},{"c":18.98,"h":18.98,"l":18.96,"n":6,"o":18.96,"t":"2026-10-22T08:15:00Z","v":566,"vw":18.965714},{"c":18.98,"h":18.98,"l":18.98,"n":7,"o":18.98,"t":"2026-10-22T08:20:00Z","v":925,"vw":18.98},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-10-22T08:25:00Z","v":225,"vw":18.99},{"c":18.98,"h":19,"l":18.98,"n":4,"o":19,"t":"2026-10-22T08:30:00Z","v":490,"vw":18.991111},{"c":18.96,"h":18.98,"l":18.95,"n":9,"o":18.98,"t":"2026-10-22T08:35:00Z","v":1274,"vw":18.967615},{"c":19,"h":19,"l":18.98,"n":37,"o":18.98,"t":"2026-10-22T08:40:00Z","v":5451,"vw":18.985387},{"c":18.955,"h":18.955,"l":18.955,"n":3,"o":18.955,"t":"2026-10-22T09:00:00Z","v":158,"vw":18.955},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-22T09:05:00Z","v":4700,"vw":18.97},{"c":18.99,"h":18.99,"l":18.98,"n":6,"o":18.99,"t":"2026-10-22T09:10:00Z","v":690,"vw":18.986667},{"c":19.03,"h":19.04,"l":19,"n":10,"o":19,"t":"2026-10-22T09:15:00Z","v":1128,"vw":19.022252},{"c":18.96,"h":19.03,"l":18.96,"n":3,"o":19.03,"t":"2026-10-22T09:20:00Z","v":918,"vw":18.975381},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-22T09:25:00Z","v":260,"vw":18.98},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-22T09:40:00Z","v":369,"vw":18.98},{"c":18.94,"h":18.97,"l":18.94,"n":9,"o":18.97,"t":"2026-10-22T09:45:00Z","v":1245,"vw":18.96545},{"c":18.95,"h":18.95,"l":18.95,"n":6,"o":18.95,"t":"2026-10-22T10:05:00Z","v":520,"vw":18.95},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-22T10:15:00Z","v":170,"vw":18.96},{"c":18.97,"h":18.97,"l":18.9641,"n":4,"o":18.9641,"t":"2026-10-22T10:20:00Z","v":1070,"vw":18.96723},{"c":19.1762,"h":19.1762,"l":19.1762,"n":3,"o":19.1762,"t":"2026-10-22T10:40:00Z","v":493,"vw":19.1762},{"c":19.08,"h":19.11,"l":19.08,"n":4,"o":19.1063,"t":"2026-10-22T10:45:00Z","v":1093,"vw":19.102991},{"c":19.0793,"h":19.1199,"l":19.04,"n":30,"o":19.09,"t":"2026-10-22T11:00:00Z","v":1185,"vw":19.082774},{"c":19.04,"h":19.0737,"l":19.04,"n":3,"o":19.0737,"t":"2026-10-22T11:05:00Z","v":252,"vw":19.05348},{"c":19,"h":19.07,"l":19,"n":9,"o":19.07,"t":"2026-10-22T11:10:00Z","v":875,"vw":19.052853},{"c":19,"h":19.04,"l":19,"n":15,"o":19.04,"t":"2026-10-22T11:15:00Z","v":2525,"vw":19.003996},{"c":19,"h":19,"l":19,"n":17,"o":19,"t":"2026-10-22T11:20:00Z","v":805,"vw":19},{"c":18.96,"h":18.96,"l":18.96,"n":8,"o":18.96,"t":"2026-10-22T11:25:00Z","v":503,"vw":18.96},{"c":19.0698,"h":19.0698,"l":19.0698,"n":1,"o":19.0698,"t":"2026-10-22T11:35:00Z","v":200,"vw":19.0698},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-22T12:00:00Z","v":741,"vw":19.07},{"c":18.93,"h":18.95,"l":18.93,"n":17,"o":18.95,"t":"2026-10-22T12:05:00Z","v":2020,"vw":18.932865},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-22T12:15:00Z","v":104,"vw":19},{"c":18.96,"h":19,"l":18.91,"n":59,"o":19,"t":"2026-10-22T12:20:00Z","v":2511,"vw":18.93299},{"c":19.03,"h":19.1,"l":19,"n":14,"o":19.02,"t":"2026-10-22T12:30:00Z","v":4700,"vw":19.077211},{"c":19.0313,"h":19.0313,"l":19.0313,"n":1,"o":19.0313,"t":"2026-10-22T12:40:00Z","v":100,"vw":19.0313},{"c":18.99,"h":19.03,"l":18.99,"n":6,"o":19.03,"t":"2026-10-22T12:45:00Z","v":786,"vw":19.001429},{"c":18.98,"h":18.98,"l":18.98,"n":3,"o":18.98,"t":"2026-10-22T12:50:00Z","v":221,"vw":18.98},{"c":18.95,"h":18.97,"l":18.95,"n":3,"o":18.97,"t":"2026-10-22T12:55:00Z","v":216,"vw":18.960291},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-10-22T13:05:00Z","v":200,"vw":18.95},{"c":18.94,"h":18.94,"l":18.94,"n":3,"o":18.94,"t":"2026-10-22T13:10:00Z","v":102,"vw":18.94},{"c":18.9,"h":18.93,"l":18.9,"n":25,"o":18.93,"t":"2026-10-22T13:15:00Z","v":679,"vw":18.912222},{"c":18.86,"h":18.91,"l":18.84,"n":42,"o":18.885,"t":"2026-10-22T13:20:00Z","v":11125,"vw":18.880039},{"c":18.85,"h":18.92,"l":18.85,"n":32,"o":18.9,"t":"2026-10-22T13:25:00Z","v":3265,"vw":18.877483},{"c":18.685,"h":19.03,"l":18.66,"n":814,"o":18.94,"t":"2026-10-22T13:30:00Z","v":145951,"vw":18.793673},{"c":18.8159,"h":18.84,"l":18.65,"n":263,"o":18.695,"t":"2026-10-22T13:35:00Z","v":43002,"vw":18.765705},{"c":18.7919,"h":18.83,"l":18.71,"n":272,"o":18.83,"t":"2026-10-22T13:40:00Z","v":45978,"vw":18.777227},{"c":18.78,"h":18.78,"l":18.69,"n":192,"o":18.78,"t":"2026-10-22T13:45:00Z","v":37401,"vw":18.74194},{"c":18.74,"h":18.76,"l":18.65,"n":214,"o":18.76,"t":"2026-10-22T13:50:00Z","v":48597,"vw":18.684898},{"c":18.82,"h":18.9,"l":18.74,"n":211,"o":18.74,"t":"2026-10-22T13:55:00Z","v":46518,"vw":18.826171},{"c":18.87,"h":18.93,"l":18.8,"n":194,"o":18.82,"t":"2026-10-22T14:00:00Z","v":46663,"vw":18.886694},{"c":18.73,"h":18.855,"l":18.71,"n":173,"o":18.855,"t":"2026-10-22T14:05:00Z","v":24193,"vw":18.76713},{"c":18.645,"h":18.73,"l":18.645,"n":195,"o":18.73,"t":"2026-10-22T14:10:00Z","v":22146,"vw":18.691767},{"c":18.585,"h":18.6379,"l":18.575,"n":189,"o":18.62,"t":"2026-10-22T14:15:00Z","v":34242,"vw":18.598675},{"c":18.37,"h":18.58,"l":18.37,"n":374,"o":18.58,"t":"2026-10-22T14:20:00Z","v":73415,"vw":18.452876},{"c":18.33,"h":18.37,"l":18.3,"n":198,"o":18.35,"t":"2026-10-22T14:25:00Z","v":35616,"vw":18.329585},{"c":18.36,"h":18.4,"l":18.26,"n":253,"o":18.3363,"t":"2026-10-22T14:30:00Z","v":37583,"vw":18.315053},{"c":18.31,"h":18.38,"l":18.295,"n":257,"o":18.36,"t":"2026-10-22T14:35:00Z","v":75678,"vw":18.318089},{"c":18.36,"h":18.38,"l":18.305,"n":97,"o":18.305,"t":"2026-10-22T14:40:00Z","v":18542,"vw":18.351404},{"c":18.26,"h":18.3554,"l":18.22,"n":158,"o":18.34,"t":"2026-10-22T14:45:00Z","v":20121,"vw":18.268467},{"c":18.235,"h":18.275,"l":18.2,"n":178,"o":18.26,"t":"2026-10-22T14:50:00Z","v":26628,"vw":18.23046},{"c":18.265,"h":18.265,"l":18.2,"n":70,"o":18.24,"t":"2026-10-22T14:55:00Z","v":4459,"vw":18.229226},{"c":18.2019,"h":18.2775,"l":18.2,"n":94,"o":18.2775,"t":"2026-10-22T15:00:00Z","v":11475,"vw":18.223817},{"c":18.1749,"h":18.21,"l":18.15,"n":91,"o":18.21,"t":"2026-10-22T15:05:00Z","v":12949,"vw":18.183048},{"c":18.09,"h":18.1703,"l":18.09,"n":231,"o":18.1701,"t":"2026-10-22T15:10:00Z","v":34976,"vw":18.132263},{"c":18.19,"h":18.19,"l":18.0947,"n":210,"o":18.1,"t":"2026-10-22T15:15:00Z","v":24736,"vw":18.122609},{"c":18.16,"h":18.22,"l":18.16,"n":59,"o":18.19,"t":"2026-10-22T15:20:00Z","v":5747,"vw":18.184605},{"c":18.08,"h":18.18,"l":18.08,"n":64,"o":18.1677,"t":"2026-10-22T15:25:00Z","v":8799,"vw":18.120537},{"c":18.05,"h":18.0956,"l":18.035,"n":78,"o":18.08,"t":"2026-10-22T15:30:00Z","v":8561,"vw":18.075153},{"c":18.05,"h":18.1195,"l":18.05,"n":58,"o":18.05,"t":"2026-10-22T15:35:00Z","v":5633,"vw":18.081387},{"c":18.135,"h":18.135,"l":18.04,"n":70,"o":18.06,"t":"2026-10-22T15:40:00Z","v":6412,"vw":18.089072},{"c":18.11,"h":18.1595,"l":18.08,"n":87,"o":18.125,"t":"2026-10-22T15:45:00Z","v":14541,"vw":18.103714},{"c":18.13,"h":18.165,"l":18.12,"n":31,"o":18.1251,"t":"2026-10-22T15:50:00Z","v":2315,"vw":18.132927},{"c":18.145,"h":18.17,"l":18.13,"n":38,"o":18.13,"t":"2026-10-22T15:55:00Z","v":2412,"vw":18.155468},{"c":18.19,"h":18.22,"l":18.165,"n":55,"o":18.17,"t":"2026-10-22T16:00:00Z","v":4936,"vw":18.201096},{"c":18.21,"h":18.2195,"l":18.18,"n":92,"o":18.2,"t":"2026-10-22T16:05:00Z","v":6066,"vw":18.193106},{"c":18.245,"h":18.25,"l":18.2,"n":240,"o":18.215,"t":"2026-10-22T16:10:00Z","v":71421,"vw":18.230413},{"c":18.24,"h":18.24,"l":18.22,"n":46,"o":18.225,"t":"2026-10-22T16:15:00Z","v":2762,"vw":18.229533},{"c":18.24,"h":18.24,"l":18.215,"n":38,"o":18.23,"t":"2026-10-22T16:20:00Z","v":3186,"vw":18.234144},{"c":18.18,"h":18.235,"l":18.18,"n":82,"o":18.23,"t":"2026-10-22T16:25:00Z","v":5386,"vw":18.18833},{"c":18.13,"h":18.17,"l":18.1205,"n":39,"o":18.16,"t":"2026-10-22T16:30:00Z","v":6695,"vw":18.140927},{"c":18.18,"h":18.18,"l":18.145,"n":27,"o":18.145,"t":"2026-10-22T16:35:00Z","v":860,"vw":18.153667},{"c":18.135,"h":18.21,"l":18.135,"n":41,"o":18.21,"t":"2026-10-22T16:40:00Z","v":4777,"vw":18.188347},{"c":18.08,"h":18.14,"l":18.075,"n":75,"o":18.14,"t":"2026-10-22T16:45:00Z","v":13051,"vw":18.104501},{"c":18.07,"h":18.102,"l":18.07,"n":60,"o":18.102,"t":"2026-10-22T16:50:00Z","v":10183,"vw":18.090849},{"c":18.12,"h":18.12,"l":18.0601,"n":111,"o":18.075,"t":"2026-10-22T16:55:00Z","v":42697,"vw":18.070505},{"c":18.06,"h":18.12,"l":18.05,"n":64,"o":18.12,"t":"2026-10-22T17:00:00Z","v":5623,"vw":18.089565},{"c":18.07,"h":18.08,"l":18.0305,"n":53,"o":18.08,"t":"2026-10-22T17:05:00Z","v":5911,"vw":18.056812},{"c":18.1,"h":18.1,"l":18.05,"n":25,"o":18.0638,"t":"2026-10-22T17:10:00Z","v":1793,"vw":18.078719},{"c":18.1,"h":18.13,"l":18.06,"n":96,"o":18.12,"t":"2026-10-22T17:15:00Z","v":14062,"vw":18.085176},{"c":18.08,"h":18.0911,"l":18.05,"n":42,"o":18.09,"t":"2026-10-22T17:20:00Z","v":15971,"vw":18.080459},{"c":18.06,"h":18.08,"l":18.04,"n":32,"o":18.08,"t":"2026-10-22T17:25:00Z","v":2745,"vw":18.058945},{"c":18.09,"h":18.09,"l":18.045,"n":41,"o":18.05,"t":"2026-10-22T17:30:00Z","v":5061,"vw":18.067406},{"c":18.0906,"h":18.1,"l":18.065,"n":52,"o":18.1,"t":"2026-10-22T17:35:00Z","v":2987,"vw":18.077946},{"c":18.055,"h":18.06,"l":18.04,"n":27,"o":18.06,"t":"2026-10-22T17:40:00Z","v":754,"vw":18.053636},{"c":18.04,"h":18.05,"l":18.03,"n":107,"o":18.05,"t":"2026-10-22T17:45:00Z","v":7134,"vw":18.040813},{"c":18.04,"h":18.04,"l":18,"n":110,"o":18.04,"t":"2026-10-22T17:50:00Z","v":11760,"vw":18.021988},{"c":17.976,"h":18.02,"l":17.96,"n":420,"o":18.02,"t":"2026-10-22T17:55:00Z","v":73434,"vw":17.993241},{"c":17.865,"h":17.97,"l":17.86,"n":104,"o":17.97,"t":"2026-10-22T18:00:00Z","v":11856,"vw":17.914601},{"c":17.915,"h":17.915,"l":17.85,"n":43,"o":17.8547,"t":"2026-10-22T18:05:00Z","v":11323,"vw":17.864989},{"c":17.96,"h":17.9744,"l":17.93,"n":43,"o":17.9399,"t":"2026-10-22T18:10:00Z","v":7428,"vw":17.946871},{"c":17.965,"h":17.965,"l":17.925,"n":44,"o":17.96,"t":"2026-10-22T18:15:00Z","v":4091,"vw":17.954777},{"c":18,"h":18,"l":17.965,"n":33,"o":17.98,"t":"2026-10-22T18:20:00Z","v":3278,"vw":17.97749},{"c":17.94,"h":17.99,"l":17.94,"n":33,"o":17.98,"t":"2026-10-22T18:25:00Z","v":2480,"vw":17.96897},{"c":17.94,"h":17.95,"l":17.9,"n":57,"o":17.9,"t":"2026-10-22T18:30:00Z","v":7937,"vw":17.93767},{"c":17.9599,"h":17.97,"l":17.93,"n":37,"o":17.935,"t":"2026-10-22T18:35:00Z","v":2975,"vw":17.943677},{"c":17.97,"h":17.97,"l":17.95,"n":29,"o":17.96,"t":"2026-10-22T18:40:00Z","v":1747,"vw":17.95466},{"c":17.96,"h":17.985,"l":17.93,"n":33,"o":17.975,"t":"2026-10-22T18:45:00Z","v":4616,"vw":17.963415},{"c":17.96,"h":17.96,"l":17.93,"n":40,"o":17.96,"t":"2026-10-22T18:50:00Z","v":5048,"vw":17.949332},{"c":17.955,"h":17.98,"l":17.94,"n":28,"o":17.94,"t":"2026-10-22T18:55:00Z","v":2417,"vw":17.964721},{"c":17.925,"h":17.95,"l":17.9,"n":42,"o":17.95,"t":"2026-10-22T19:00:00Z","v":4488,"vw":17.931425},{"c":17.91,"h":17.945,"l":17.905,"n":72,"o":17.93,"t":"2026-10-22T19:05:00Z","v":4026,"vw":17.923037},{"c":17.97,"h":17.98,"l":17.9,"n":52,"o":17.9,"t":"2026-10-22T19:10:00Z","v":3390,"vw":17.932378},{"c":17.98,"h":17.98,"l":17.95,"n":23,"o":17.971,"t":"2026-10-22T19:15:00Z","v":3898,"vw":17.971676},{"c":18.01,"h":18.01,"l":17.94,"n":48,"o":17.99,"t":"2026-10-22T19:20:00Z","v":5111,"vw":17.982502},{"c":18.02,"h":18.0299,"l":17.995,"n":56,"o":17.995,"t":"2026-10-22T19:25:00Z","v":9353,"vw":18.011882},{"c":17.93,"h":18.01,"l":17.93,"n":51,"o":18.01,"t":"2026-10-22T19:30:00Z","v":2825,"vw":17.965779},{"c":17.885,"h":17.945,"l":17.885,"n":53,"o":17.9101,"t":"2026-10-22T19:35:00Z","v":6179,"vw":17.901972},{"c":17.885,"h":17.9,"l":17.865,"n":85,"o":17.87,"t":"2026-10-22T19:40:00Z","v":10849,"vw":17.878697},{"c":17.8501,"h":17.875,"l":17.84,"n":100,"o":17.87,"t":"2026-10-22T19:45:00Z","v":15576,"vw":17.853475},{"c":17.975,"h":17.98,"l":17.89,"n":77,"o":17.89,"t":"2026-10-22T19:50:00Z","v":5726,"vw":17.947858},{"c":17.955,"h":18,"l":17.89,"n":230,"o":17.97,"t":"2026-10-22T19:55:00Z","v":37601,"vw":17.938519},{"c":18.0421,"h":18.0421,"l":17.96,"n":13,"o":17.96,"t":"2026-10-22T20:00:00Z","v":1635,"vw":17.972512},{"c":18.0244,"h":18.0244,"l":17.9,"n":5,"o":17.9,"t":"2026-10-22T20:10:00Z","v":413,"vw":17.960683},{"c":17.9934,"h":17.9937,"l":17.98,"n":4,"o":17.98,"t":"2026-10-22T20:15:00Z","v":4000,"vw":17.98682},{"c":17.95,"h":17.95,"l":17.95,"n":7,"o":17.95,"t":"2026-10-22T20:25:00Z","v":516,"vw":17.95},{"c":17.9268,"h":17.9268,"l":17.9268,"n":3,"o":17.9268,"t":"2026-10-22T20:35:00Z","v":115,"vw":17.9268},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-22T20:40:00Z","v":100,"vw":17.9},{"c":17.8145,"h":17.8145,"l":17.8145,"n":1,"o":17.8145,"t":"2026-10-22T20:45:00Z","v":1500,"vw":17.8145}],"history":[{"c":25.34,"h":26,"l":24.54,"n":18804,"o":24.98,"t":"2026-08-06T04:00:00Z","v":2971309,"vw":25.650338},{"c":26.37,"h":26.865,"l":25.89,"n":24201,"o":26.23,"t":"2026-08-07T04:00:00Z","v":3734721,"vw":26.368582},{"c":24.13,"h":26.13,"l":24.13,"n":25432,"o":26.06,"t":"2026-08-10T04:00:00Z","v":3328406,"vw":24.874178},{"c":24.68,"h":24.75,"l":24.4,"n":11393,"o":24.75,"t":"2026-08-11T04:00:00Z","v":1482519,"vw":24.56917},{"c":26.9,"h":27.26,"l":25.76,"n":29026,"o":26.56,"t":"2026-08-12T04:00:00Z","v":4108738,"vw":26.604581},{"c":26.16,"h":27.1473,"l":26.0362,"n":16008,"o":26.54,"t":"2026-08-13T04:00:00Z","v":2661469,"vw":26.67658},{"c":26.91,"h":27.53,"l":26.4,"n":21114,"o":26.73,"t":"2026-08-14T04:00:00Z","v":3292938,"vw":27.016559},{"c":28.49,"h":28.91,"l":27.67,"n":35675,"o":27.84,"t":"2026-08-17T04:00:00Z","v":5090478,"vw":28.502676},{"c":26.13,"h":27.2199,"l":25.8345,"n":33063,"o":27.13,"t":"2026-08-18T04:00:00Z","v":4791483,"vw":26.355659},{"c":24.8,"h":26.26,"l":24.682,"n":28699,"o":26.25,"t":"2026-08-19T04:00:00Z","v":3932004,"vw":25.11987},{"c":25.25,"h":25.28,"l":24.58,"n":12848,"o":25,"t":"2026-08-20T04:00:00Z","v":1904975,"vw":25.09423},{"c":25.52,"h":26.13,"l":25.16,"n":13095,"o":26.03,"t":"2026-08-21T04:00:00Z","v":2186696,"vw":25.564606},{"c":23.88,"h":24.14,"l":23.32,"n":24188,"o":24.14,"t":"2026-08-24T04:00:00Z","v":3427118,"vw":23.7435},{"c":24.61,"h":24.64,"l":24.27,"n":10079,"o":24.41,"t":"2026-08-25T04:00:00Z","v":1285649,"vw":24.43815},{"c":25.01,"h":25.04,"l":24.38,"n":5812,"o":24.38,"t":"2026-08-26T04:00:00Z","v":713149,"vw":24.777978},{"c":25.49,"h":25.95,"l":25.1686,"n":15443,"o":25.74,"t":"2026-08-27T04:00:00Z","v":2188315,"vw":25.378044},{"c":24.25,"h":25.1,"l":24.25,"n":9924,"o":25.09,"t":"2026-08-28T04:00:00Z","v":1106169,"vw":24.602525},{"c":24.6,"h":24.65,"l":24.39,"n":4402,"o":24.59,"t":"2026-08-31T04:00:00Z","v":493121,"vw":24.518113},{"c":23.76,"h":24.359,"l":23.615,"n":10032,"o":24.13,"t":"2026-09-01T04:00:00Z","v":1379158,"vw":23.84534},{"c":23.51,"h":23.81,"l":23.32,"n":9039,"o":23.59,"t":"2026-09-02T04:00:00Z","v":990413,"vw":23.49801},{"c":23,"h":23.485,"l":22.57,"n":9829,"o":23.47,"t":"2026-09-03T04:00:00Z","v":1205538,"vw":22.930406},{"c":23.67,"h":23.74,"l":23.07,"n":12247,"o":23.21,"t":"2026-09-04T04:00:00Z","v":1741170,"vw":23.554692},{"c":25.6,"h":25.96,"l":24.59,"n":25537,"o":24.66,"t":"2026-09-08T04:00:00Z","v":4550997,"vw":25.604173},{"c":25.37,"h":25.78,"l":25.31,"n":8426,"o":25.31,"t":"2026-09-09T04:00:00Z","v":1305879,"vw":25.566563},{"c":24.55,"h":25.3407,"l":24.53,"n":15310,"o":24.85,"t":"2026-09-10T04:00:00Z","v":2375278,"vw":24.895898},{"c":25.23,"h":25.6,"l":24.95,"n":6181,"o":25.24,"t":"2026-09-11T04:00:00Z","v":1109750,"vw":25.26327},{"c":23.41,"h":23.97,"l":23.32,"n":15697,"o":23.96,"t":"2026-09-14T04:00:00Z","v":2229785,"vw":23.574485},{"c":23.58,"h":23.83,"l":23.52,"n":4599,"o":23.52,"t":"2026-09-15T04:00:00Z","v":713234,"vw":23.657714},{"c":25.08,"h":25.67,"l":24.635,"n":17834,"o":24.65,"t":"2026-09-16T04:00:00Z","v":2716512,"vw":25.081641},{"c":25.22,"h":26.14,"l":25.1503,"n":13088,"o":25.57,"t":"2026-09-17T04:00:00Z","v":2128101,"vw":25.600245},{"c":26.25,"h":26.3,"l":25.69,"n":5767,"o":25.94,"t":"2026-09-18T04:00:00Z","v":964920,"vw":26.032841},{"c":26.76,"h":27.03,"l":26.385,"n":9667,"o":26.59,"t":"2026-09-21T04:00:00Z","v":1430834,"vw":26.798824},{"c":26.41,"h":26.87,"l":26.11,"n":6866,"o":26.17,"t":"2026-09-22T04:00:00Z","v":950192,"vw":26.517017},{"c":25.68,"h":26.09,"l":25.57,"n":4291,"o":26.09,"t":"2026-09-23T04:00:00Z","v":447987,"vw":25.772889},{"c":25.35,"h":25.6,"l":25.09,"n":3923,"o":25.24,"t":"2026-09-24T04:00:00Z","v":422742,"vw":25.337594},{"c":25.44,"h":25.62,"l":25.16,"n":4204,"o":25.36,"t":"2026-09-25T04:00:00Z","v":514270,"vw":25.34979},{"c":23.82,"h":24.415,"l":23.375,"n":20736,"o":24.2,"t":"2026-09-28T04:00:00Z","v":2788059,"vw":23.692925},{"c":24.64,"h":25.01,"l":24.25,"n":9351,"o":24.28,"t":"2026-09-29T04:00:00Z","v":1487772,"vw":24.714106},{"c":24.36,"h":24.72,"l":23.98,"n":5636,"o":24.57,"t":"2026-09-30T04:00:00Z","v":760784,"vw":24.207783},{"c":25.25,"h":25.54,"l":24.28,"n":21717,"o":24.42,"t":"2026-10-01T04:00:00Z","v":3360786,"vw":25.188795},{"c":26.03,"h":26.12,"l":25.312,"n":7487,"o":25.46,"t":"2026-10-02T04:00:00Z","v":1052579,"vw":25.858122},{"c":25.98,"h":26.21,"l":25.65,"n":8190,"o":26.03,"t":"2026-10-05T04:00:00Z","v":1134595,"vw":25.93726},{"c":26.87,"h":26.9125,"l":25.92,"n":9374,"o":26.03,"t":"2026-10-06T04:00:00Z","v":1229960,"vw":26.673371},{"c":26.56,"h":26.57,"l":25.9,"n":7500,"o":26.3,"t":"2026-10-07T04:00:00Z","v":1335021,"vw":26.255048},{"c":24.36,"h":25.43,"l":24.22,"n":17355,"o":25.06,"t":"2026-10-08T04:00:00Z","v":2709790,"vw":24.74235},{"c":24.92,"h":25.59,"l":24.61,"n":10151,"o":25.04,"t":"2026-10-09T04:00:00Z","v":1455157,"vw":24.978892},{"c":22.99,"h":24.245,"l":22.855,"n":16597,"o":24.24,"t":"2026-10-12T04:00:00Z","v":2311105,"vw":23.237136},{"c":23.48,"h":23.48,"l":22.91,"n":10105,"o":23.23,"t":"2026-10-13T04:00:00Z","v":1830425,"vw":23.268966},{"c":21.38,"h":22.54,"l":21.3,"n":12617,"o":22.45,"t":"2026-10-14T04:00:00Z","v":1582202,"vw":21.780487},{"c":20.82,"h":20.86,"l":19.865,"n":15201,"o":20.63,"t":"2026-10-15T04:00:00Z","v":2244582,"vw":20.330168},{"c":19.8,"h":20.56,"l":19.77,"n":12018,"o":20.52,"t":"2026-10-16T04:00:00Z","v":1537042,"vw":20.07915},{"c":19.99,"h":20.47,"l":19.9805,"n":6410,"o":20.38,"t":"2026-10-19T04:00:00Z","v":988038,"vw":20.19543},{"c":19.94,"h":20.15,"l":19.33,"n":7122,"o":19.7,"t":"2026-10-20T04:00:00Z","v":1354406,"vw":19.860734},{"c":20.34,"h":20.66,"l":20.005,"n":4752,"o":20.39,"t":"2026-10-21T04:00:00Z","v":712178,"vw":20.321438},{"c":17.96,"h":19.03,"l":17.84,"n":9783,"o":18.94,"t":"2026-10-22T04:00:00Z","v":1504814,"vw":18.36586}],"volatilityBars":[{"c":26.68,"h":26.71,"l":26.22,"n":153,"o":26.5,"t":"2026-09-21T08:00:00Z","v":25746,"vw":26.531279},{"c":26.69,"h":26.7449,"l":26.68,"n":10,"o":26.68,"t":"2026-09-21T08:30:00Z","v":1410,"vw":26.698339},{"c":26.69,"h":26.69,"l":26.68,"n":8,"o":26.69,"t":"2026-09-21T08:45:00Z","v":1031,"vw":26.688058},{"c":26.66,"h":26.68,"l":26.66,"n":9,"o":26.68,"t":"2026-09-21T09:00:00Z","v":663,"vw":26.668475},{"c":26.75,"h":26.75,"l":26.69,"n":16,"o":26.69,"t":"2026-09-21T09:30:00Z","v":3200,"vw":26.719732},{"c":26.77,"h":26.78,"l":26.7,"n":11,"o":26.7,"t":"2026-09-21T09:45:00Z","v":1539,"vw":26.743165},{"c":26.75,"h":26.77,"l":26.75,"n":11,"o":26.75,"t":"2026-09-21T10:00:00Z","v":3522,"vw":26.751354},{"c":26.86,"h":26.86,"l":26.7,"n":54,"o":26.7,"t":"2026-09-21T10:45:00Z","v":4277,"vw":26.801201},{"c":26.88,"h":26.88,"l":26.8,"n":29,"o":26.8,"t":"2026-09-21T11:00:00Z","v":6633,"vw":26.863683},{"c":26.87,"h":26.91,"l":26.87,"n":12,"o":26.9,"t":"2026-09-21T11:15:00Z","v":29003,"vw":26.901317},{"c":26.87,"h":26.9,"l":26.87,"n":12,"o":26.88,"t":"2026-09-21T11:30:00Z","v":3362,"vw":26.873892},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-09-21T11:45:00Z","v":202,"vw":26.88},{"c":26.8217,"h":26.9,"l":26.8217,"n":9,"o":26.8676,"t":"2026-09-21T12:00:00Z","v":4721,"vw":26.8739},{"c":26.9,"h":26.9268,"l":26.89,"n":13,"o":26.92,"t":"2026-09-21T12:15:00Z","v":1499,"vw":26.915018},{"c":26.9,"h":26.91,"l":26.895,"n":12,"o":26.9,"t":"2026-09-21T12:30:00Z","v":4573,"vw":26.900002},{"c":26.8977,"h":26.9,"l":26.8977,"n":2,"o":26.9,"t":"2026-09-21T12:45:00Z","v":439,"vw":26.898224},{"c":26.9,"h":26.9,"l":26.88,"n":13,"o":26.8908,"t":"2026-09-21T13:00:00Z","v":1342,"vw":26.893613},{"c":26.66,"h":26.83,"l":26.59,"n":117,"o":26.83,"t":"2026-09-21T13:15:00Z","v":17905,"vw":26.723615},{"c":26.76,"h":26.79,"l":26.385,"n":1518,"o":26.59,"t":"2026-09-21T13:30:00Z","v":294743,"vw":26.643588},{"c":26.8728,"h":26.95,"l":26.72,"n":1000,"o":26.7452,"t":"2026-09-21T13:45:00Z","v":175098,"vw":26.86697},{"c":26.87,"h":26.88,"l":26.6297,"n":491,"o":26.88,"t":"2026-09-21T14:00:00Z","v":65111,"vw":26.757332},{"c":27.03,"h":27.03,"l":26.84,"n":591,"o":26.88,"t":"2026-09-21T14:15:00Z","v":83640,"vw":26.950782},{"c":26.8,"h":27.02,"l":26.785,"n":505,"o":27.02,"t":"2026-09-21T14:30:00Z","v":90016,"vw":26.929624},{"c":26.79,"h":26.87,"l":26.7606,"n":336,"o":26.8,"t":"2026-09-21T14:45:00Z","v":62007,"vw":26.805244},{"c":26.89,"h":26.91,"l":26.785,"n":221,"o":26.8,"t":"2026-09-21T15:00:00Z","v":20036,"vw":26.854302},{"c":26.985,"h":27,"l":26.88,"n":219,"o":26.88,"t":"2026-09-21T15:15:00Z","v":26161,"vw":26.932175},{"c":26.98,"h":27,"l":26.93,"n":182,"o":26.99,"t":"2026-09-21T15:30:00Z","v":20120,"vw":26.974131},{"c":26.89,"h":26.97,"l":26.89,"n":166,"o":26.95,"t":"2026-09-21T15:45:00Z","v":22845,"vw":26.914698},{"c":26.9,"h":26.94,"l":26.8627,"n":217,"o":26.88,"t":"2026-09-21T16:00:00Z","v":28890,"vw":26.896042},{"c":26.88,"h":26.94,"l":26.86,"n":128,"o":26.94,"t":"2026-09-21T16:15:00Z","v":31117,"vw":26.874397},{"c":26.89,"h":26.93,"l":26.8601,"n":114,"o":26.89,"t":"2026-09-21T16:30:00Z","v":7008,"vw":26.886981},{"c":26.86,"h":26.9,"l":26.8295,"n":125,"o":26.89,"t":"2026-09-21T16:45:00Z","v":12802,"vw":26.858089},{"c":26.8,"h":26.84,"l":26.78,"n":203,"o":26.84,"t":"2026-09-21T17:00:00Z","v":23096,"vw":26.797135},{"c":26.72,"h":26.83,"l":26.705,"n":243,"o":26.8051,"t":"2026-09-21T17:15:00Z","v":28692,"vw":26.738204},{"c":26.69,"h":26.75,"l":26.69,"n":177,"o":26.72,"t":"2026-09-21T17:30:00Z","v":21085,"vw":26.712444},{"c":26.69,"h":26.72,"l":26.68,"n":302,"o":26.695,"t":"2026-09-21T17:45:00Z","v":36779,"vw":26.696228},{"c":26.72,"h":26.72,"l":26.67,"n":85,"o":26.69,"t":"2026-09-21T18:00:00Z","v":12203,"vw":26.695586},{"c":26.76,"h":26.76,"l":26.71,"n":232,"o":26.71,"t":"2026-09-21T18:15:00Z","v":31995,"vw":26.746287},{"c":26.8025,"h":26.805,"l":26.75,"n":281,"o":26.76,"t":"2026-09-21T18:30:00Z","v":29331,"vw":26.774687},{"c":26.88,"h":26.88,"l":26.8,"n":297,"o":26.81,"t":"2026-09-21T18:45:00Z","v":37013,"vw":26.842729},{"c":26.88,"h":26.89,"l":26.84,"n":239,"o":26.88,"t":"2026-09-21T19:00:00Z","v":28585,"vw":26.863228},{"c":26.82,"h":26.9,"l":26.81,"n":221,"o":26.9,"t":"2026-09-21T19:15:00Z","v":25877,"vw":26.859878},{"c":26.87,"h":26.9,"l":26.814,"n":238,"o":26.82,"t":"2026-09-21T19:30:00Z","v":42255,"vw":26.847381},{"c":26.77,"h":26.87,"l":26.75,"n":368,"o":26.855,"t":"2026-09-21T19:45:00Z","v":42821,"vw":26.800878},{"c":26.7511,"h":26.76,"l":26.7511,"n":10,"o":26.76,"t":"2026-09-21T20:00:00Z","v":3369,"vw":26.759725},{"c":26.76,"h":26.76,"l":26.75,"n":6,"o":26.75,"t":"2026-09-21T20:15:00Z","v":1723,"vw":26.752542},{"c":26.76,"h":26.76,"l":26.76,"n":4,"o":26.76,"t":"2026-09-21T20:30:00Z","v":342,"vw":26.76},{"c":26.8714,"h":26.8714,"l":26.8714,"n":1,"o":26.8714,"t":"2026-09-21T20:45:00Z","v":170,"vw":26.8714},{"c":26.8,"h":26.88,"l":26.8,"n":3,"o":26.88,"t":"2026-09-21T21:00:00Z","v":621,"vw":26.847267},{"c":26.9448,"h":26.9448,"l":26.9448,"n":2,"o":26.9448,"t":"2026-09-21T21:15:00Z","v":133,"vw":26.9448},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-09-21T22:00:00Z","v":100,"vw":26.85},{"c":26.8478,"h":26.8478,"l":26.8474,"n":3,"o":26.8474,"t":"2026-09-21T22:15:00Z","v":544,"vw":26.847649},{"c":26.8743,"h":26.8743,"l":26.8,"n":4,"o":26.81,"t":"2026-09-21T22:30:00Z","v":487,"vw":26.833216},{"c":26.82,"h":26.87,"l":26.82,"n":2,"o":26.87,"t":"2026-09-21T22:45:00Z","v":276,"vw":26.844457},{"c":26.88,"h":26.88,"l":26.88,"n":3,"o":26.88,"t":"2026-09-21T23:00:00Z","v":400,"vw":26.88},{"c":26.93,"h":26.9936,"l":26.85,"n":11,"o":26.9936,"t":"2026-09-21T23:15:00Z","v":4320,"vw":26.962111},{"c":26.86,"h":26.968,"l":26.86,"n":2,"o":26.968,"t":"2026-09-21T23:30:00Z","v":550,"vw":26.938545},{"c":26.93,"h":26.9894,"l":26.93,"n":3,"o":26.9894,"t":"2026-09-21T23:45:00Z","v":487,"vw":26.976708},{"c":26.14,"h":26.73,"l":26,"n":188,"o":26.7203,"t":"2026-09-22T08:00:00Z","v":24370,"vw":26.37157},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-09-22T08:15:00Z","v":189,"vw":26.1},{"c":26.15,"h":26.15,"l":26.01,"n":12,"o":26.03,"t":"2026-09-22T08:30:00Z","v":2102,"vw":26.115855},{"c":26.29,"h":26.29,"l":26.2,"n":15,"o":26.2,"t":"2026-09-22T08:45:00Z","v":2145,"vw":26.24232},{"c":26.3,"h":26.3,"l":26.25,"n":5,"o":26.25,"t":"2026-09-22T09:45:00Z","v":530,"vw":26.271429},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-09-22T10:30:00Z","v":105,"vw":26.48},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-09-22T10:45:00Z","v":100,"vw":26.48},{"c":26.37,"h":26.37,"l":26.37,"n":1,"o":26.37,"t":"2026-09-22T11:15:00Z","v":210,"vw":26.37},{"c":26.2206,"h":26.2206,"l":26.2206,"n":2,"o":26.2206,"t":"2026-09-22T11:30:00Z","v":1050,"vw":26.2206},{"c":26.2318,"h":26.44,"l":26.19,"n":13,"o":26.36,"t":"2026-09-22T11:45:00Z","v":2997,"vw":26.238813},{"c":26.2535,"h":26.26,"l":26.23,"n":12,"o":26.23,"t":"2026-09-22T12:00:00Z","v":2081,"vw":26.252343},{"c":26.2225,"h":26.2225,"l":26.1929,"n":10,"o":26.1929,"t":"2026-09-22T12:15:00Z","v":1596,"vw":26.202767},{"c":26.2,"h":26.33,"l":26.2,"n":2,"o":26.33,"t":"2026-09-22T12:45:00Z","v":550,"vw":26.235455},{"c":26.25,"h":26.26,"l":26.25,"n":6,"o":26.255,"t":"2026-09-22T13:00:00Z","v":839,"vw":26.254384},{"c":26.17,"h":26.18,"l":26.16,"n":42,"o":26.18,"t":"2026-09-22T13:15:00Z","v":4745,"vw":26.169953},{"c":26.495,"h":26.58,"l":26.11,"n":448,"o":26.17,"t":"2026-09-22T13:30:00Z","v":55836,"vw":26.313889},{"c":26.85,"h":26.87,"l":26.47,"n":928,"o":26.5,"t":"2026-09-22T13:45:00Z","v":141296,"vw":26.741589},{"c":26.75,"h":26.87,"l":26.66,"n":537,"o":26.85,"t":"2026-09-22T14:00:00Z","v":93147,"vw":26.786341},{"c":26.59,"h":26.79,"l":26.51,"n":221,"o":26.72,"t":"2026-09-22T14:15:00Z","v":49355,"vw":26.71116},{"c":26.445,"h":26.634,"l":26.425,"n":282,"o":26.57,"t":"2026-09-22T14:30:00Z","v":30976,"vw":26.559857},{"c":26.255,"h":26.4499,"l":26.22,"n":240,"o":26.42,"t":"2026-09-22T14:45:00Z","v":34665,"vw":26.331776},{"c":26.4495,"h":26.4495,"l":26.23,"n":253,"o":26.2477,"t":"2026-09-22T15:00:00Z","v":29844,"vw":26.355528},{"c":26.2807,"h":26.4369,"l":26.2801,"n":259,"o":26.4369,"t":"2026-09-22T15:15:00Z","v":45805,"vw":26.336817},{"c":26.385,"h":26.4199,"l":26.28,"n":349,"o":26.29,"t":"2026-09-22T15:30:00Z","v":54227,"vw":26.337011},{"c":26.47,"h":26.47,"l":26.37,"n":299,"o":26.385,"t":"2026-09-22T15:45:00Z","v":35800,"vw":26.428078},{"c":26.45,"h":26.48,"l":26.4438,"n":197,"o":26.48,"t":"2026-09-22T16:00:00Z","v":31426,"vw":26.466197},{"c":26.3341,"h":26.455,"l":26.33,"n":131,"o":26.455,"t":"2026-09-22T16:15:00Z","v":14845,"vw":26.387247},{"c":26.4,"h":26.4,"l":26.35,"n":173,"o":26.35,"t":"2026-09-22T16:30:00Z","v":15219,"vw":26.379195},{"c":26.44,"h":26.45,"l":26.36,"n":91,"o":26.4,"t":"2026-09-22T16:45:00Z","v":10533,"vw":26.417709},{"c":26.45,"h":26.47,"l":26.42,"n":147,"o":26.44,"t":"2026-09-22T17:00:00Z","v":17134,"vw":26.453527},{"c":26.46,"h":26.48,"l":26.41,"n":220,"o":26.45,"t":"2026-09-22T17:15:00Z","v":30299,"vw":26.437459},{"c":26.43,"h":26.47,"l":26.42,"n":134,"o":26.46,"t":"2026-09-22T17:30:00Z","v":26212,"vw":26.444006},{"c":26.4401,"h":26.54,"l":26.42,"n":177,"o":26.45,"t":"2026-09-22T17:45:00Z","v":14925,"vw":26.478745},{"c":26.5294,"h":26.55,"l":26.4,"n":124,"o":26.45,"t":"2026-09-22T18:00:00Z","v":11352,"vw":26.464267},{"c":26.52,"h":26.56,"l":26.5,"n":69,"o":26.5311,"t":"2026-09-22T18:15:00Z","v":9192,"vw":26.542216},{"c":26.48,"h":26.55,"l":26.4679,"n":59,"o":26.51,"t":"2026-09-22T18:30:00Z","v":5831,"vw":26.492353},{"c":26.42,"h":26.45,"l":26.415,"n":61,"o":26.45,"t":"2026-09-22T18:45:00Z","v":10325,"vw":26.425301},{"c":26.4,"h":26.41,"l":26.35,"n":220,"o":26.41,"t":"2026-09-22T19:00:00Z","v":37927,"vw":26.385155},{"c":26.38,"h":26.44,"l":26.38,"n":133,"o":26.4,"t":"2026-09-22T19:15:00Z","v":27990,"vw":26.408678},{"c":26.45,"h":26.51,"l":26.39,"n":151,"o":26.39,"t":"2026-09-22T19:30:00Z","v":21252,"vw":26.464398},{"c":26.44,"h":26.485,"l":26.42,"n":196,"o":26.44,"t":"2026-09-22T19:45:00Z","v":37109,"vw":26.454965},{"c":26.41,"h":26.41,"l":26.41,"n":6,"o":26.41,"t":"2026-09-22T20:00:00Z","v":1147,"vw":26.41},{"c":26.45,"h":26.45,"l":26.45,"n":4,"o":26.45,"t":"2026-09-22T20:30:00Z","v":160,"vw":26.45},{"c":26.327,"h":26.5,"l":26.327,"n":2,"o":26.5,"t":"2026-09-22T21:15:00Z","v":2000,"vw":26.45675},{"c":26.31,"h":26.4706,"l":26.31,"n":4,"o":26.4706,"t":"2026-09-22T21:30:00Z","v":790,"vw":26.367651},{"c":26.4004,"h":26.4004,"l":26.4002,"n":2,"o":26.4002,"t":"2026-09-22T22:00:00Z","v":1500,"vw":26.400267},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-09-22T22:15:00Z","v":100,"vw":26.31},{"c":26.48,"h":26.4998,"l":26.48,"n":4,"o":26.4998,"t":"2026-09-22T22:45:00Z","v":2174,"vw":26.498679},{"c":26.23,"h":26.25,"l":26.12,"n":65,"o":26.22,"t":"2026-09-23T08:00:00Z","v":10078,"vw":26.196091},{"c":26.13,"h":26.14,"l":26.13,"n":7,"o":26.14,"t":"2026-09-23T08:30:00Z","v":512,"vw":26.133792},{"c":26.11,"h":26.11,"l":26.11,"n":3,"o":26.11,"t":"2026-09-23T09:15:00Z","v":153,"vw":26.11},{"c":26.1,"h":26.1,"l":26.1,"n":3,"o":26.1,"t":"2026-09-23T09:30:00Z","v":240,"vw":26.1},{"c":26.11,"h":26.11,"l":26.11,"n":5,"o":26.11,"t":"2026-09-23T09:45:00Z","v":215,"vw":26.11},{"c":26.11,"h":26.11,"l":26.11,"n":2,"o":26.11,"t":"2026-09-23T10:00:00Z","v":270,"vw":26.11},{"c":26.14,"h":26.14,"l":26.14,"n":2,"o":26.14,"t":"2026-09-23T10:45:00Z","v":210,"vw":26.14},{"c":26.0001,"h":26.05,"l":26,"n":22,"o":26.05,"t":"2026-09-23T11:30:00Z","v":1978,"vw":26.002994},{"c":26.11,"h":26.11,"l":26.0154,"n":3,"o":26.0154,"t":"2026-09-23T11:45:00Z","v":463,"vw":26.041823},{"c":26.03,"h":26.0424,"l":26.03,"n":5,"o":26.04,"t":"2026-09-23T12:00:00Z","v":939,"vw":26.039101},{"c":26.02,"h":26.03,"l":26.015,"n":13,"o":26.03,"t":"2026-09-23T12:15:00Z","v":1096,"vw":26.020899},{"c":26.01,"h":26.03,"l":26.01,"n":101,"o":26.01,"t":"2026-09-23T12:30:00Z","v":5184,"vw":26.016966},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-23T12:45:00Z","v":100,"vw":26},{"c":26.03,"h":26.03,"l":26.01,"n":2,"o":26.01,"t":"2026-09-23T13:00:00Z","v":200,"vw":26.02},{"c":26.0286,"h":26.0286,"l":26.0286,"n":1,"o":26.0286,"t":"2026-09-23T13:15:00Z","v":100,"vw":26.0286},{"c":25.855,"h":26.09,"l":25.74,"n":462,"o":26.09,"t":"2026-09-23T13:30:00Z","v":47563,"vw":25.93197},{"c":25.7,"h":25.86,"l":25.57,"n":446,"o":25.85,"t":"2026-09-23T13:45:00Z","v":71469,"vw":25.656312},{"c":25.685,"h":25.8,"l":25.622,"n":221,"o":25.69,"t":"2026-09-23T14:00:00Z","v":18494,"vw":25.731327},{"c":25.7,"h":25.71,"l":25.6079,"n":209,"o":25.65,"t":"2026-09-23T14:15:00Z","v":26581,"vw":25.653036},{"c":25.72,"h":25.79,"l":25.67,"n":162,"o":25.71,"t":"2026-09-23T14:30:00Z","v":24817,"vw":25.735506},{"c":25.95,"h":25.95,"l":25.7426,"n":91,"o":25.7708,"t":"2026-09-23T14:45:00Z","v":19931,"vw":25.864983},{"c":25.9495,"h":25.96,"l":25.8656,"n":143,"o":25.92,"t":"2026-09-23T15:00:00Z","v":15509,"vw":25.910981},{"c":25.92,"h":25.9799,"l":25.88,"n":67,"o":25.9,"t":"2026-09-23T15:15:00Z","v":7427,"vw":25.93617},{"c":25.85,"h":25.935,"l":25.83,"n":39,"o":25.935,"t":"2026-09-23T15:30:00Z","v":2400,"vw":25.877762},{"c":25.81,"h":25.9,"l":25.77,"n":100,"o":25.895,"t":"2026-09-23T15:45:00Z","v":10139,"vw":25.827499},{"c":25.8,"h":25.83,"l":25.795,"n":63,"o":25.82,"t":"2026-09-23T16:00:00Z","v":6772,"vw":25.813637},{"c":25.82,"h":25.82,"l":25.78,"n":34,"o":25.815,"t":"2026-09-23T16:15:00Z","v":1885,"vw":25.802692},{"c":25.81,"h":25.8211,"l":25.77,"n":38,"o":25.77,"t":"2026-09-23T16:30:00Z","v":2146,"vw":25.803562},{"c":25.79,"h":25.79,"l":25.74,"n":44,"o":25.75,"t":"2026-09-23T16:45:00Z","v":6457,"vw":25.753373},{"c":25.67,"h":25.78,"l":25.67,"n":96,"o":25.775,"t":"2026-09-23T17:00:00Z","v":18464,"vw":25.740723},{"c":25.77,"h":25.79,"l":25.6845,"n":90,"o":25.6845,"t":"2026-09-23T17:15:00Z","v":8219,"vw":25.744926},{"c":25.8,"h":25.8,"l":25.74,"n":93,"o":25.76,"t":"2026-09-23T17:30:00Z","v":9670,"vw":25.766028},{"c":25.82,"h":25.82,"l":25.775,"n":98,"o":25.8082,"t":"2026-09-23T17:45:00Z","v":11520,"vw":25.801705},{"c":25.76,"h":25.83,"l":25.76,"n":107,"o":25.82,"t":"2026-09-23T18:00:00Z","v":15003,"vw":25.795661},{"c":25.81,"h":25.82,"l":25.7501,"n":137,"o":25.78,"t":"2026-09-23T18:15:00Z","v":28558,"vw":25.78438},{"c":25.775,"h":25.82,"l":25.76,"n":108,"o":25.82,"t":"2026-09-23T18:30:00Z","v":10614,"vw":25.789064},{"c":25.78,"h":25.8,"l":25.76,"n":150,"o":25.78,"t":"2026-09-23T18:45:00Z","v":10410,"vw":25.784914},{"c":25.7834,"h":25.795,"l":25.76,"n":27,"o":25.77,"t":"2026-09-23T19:00:00Z","v":1904,"vw":25.776621},{"c":25.7801,"h":25.7801,"l":25.75,"n":112,"o":25.76,"t":"2026-09-23T19:15:00Z","v":10539,"vw":25.766889},{"c":25.75,"h":25.8,"l":25.75,"n":139,"o":25.78,"t":"2026-09-23T19:30:00Z","v":9278,"vw":25.787235},{"c":25.695,"h":25.76,"l":25.69,"n":166,"o":25.73,"t":"2026-09-23T19:45:00Z","v":16663,"vw":25.718253},{"c":25.66,"h":25.68,"l":25.66,"n":6,"o":25.68,"t":"2026-09-23T20:00:00Z","v":1382,"vw":25.676952},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-09-23T20:15:00Z","v":220,"vw":25.68},{"c":25.66,"h":25.66,"l":25.66,"n":9,"o":25.66,"t":"2026-09-23T21:00:00Z","v":206,"vw":25.66},{"c":25.79,"h":25.79,"l":25.6336,"n":4,"o":25.6336,"t":"2026-09-23T22:15:00Z","v":1656,"vw":25.775782},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-09-23T22:45:00Z","v":150,"vw":25.66},{"c":25.7806,"h":25.7806,"l":25.78,"n":2,"o":25.78,"t":"2026-09-23T23:45:00Z","v":325,"vw":25.780231},{"c":25.36,"h":25.5,"l":25.36,"n":42,"o":25.36,"t":"2026-09-24T08:00:00Z","v":2756,"vw":25.402332},{"c":25.2,"h":25.2,"l":25.17,"n":56,"o":25.17,"t":"2026-09-24T08:15:00Z","v":2030,"vw":25.189301},{"c":25.07,"h":25.08,"l":25.07,"n":6,"o":25.08,"t":"2026-09-24T08:45:00Z","v":526,"vw":25.074476},{"c":25.12,"h":25.12,"l":25.12,"n":5,"o":25.12,"t":"2026-09-24T09:15:00Z","v":253,"vw":25.12},{"c":25.01,"h":25.01,"l":25.01,"n":20,"o":25.01,"t":"2026-09-24T09:45:00Z","v":1630,"vw":25.01},{"c":25.11,"h":25.11,"l":25.11,"n":5,"o":25.11,"t":"2026-09-24T10:45:00Z","v":451,"vw":25.11},{"c":25.067,"h":25.0766,"l":25.01,"n":13,"o":25.0766,"t":"2026-09-24T11:00:00Z","v":5144,"vw":25.034559},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-09-24T11:30:00Z","v":124,"vw":25.25},{"c":25.0834,"h":25.0834,"l":25.0834,"n":1,"o":25.0834,"t":"2026-09-24T11:45:00Z","v":250,"vw":25.0834},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-09-24T12:00:00Z","v":439,"vw":25.14},{"c":25.1245,"h":25.1245,"l":25.1245,"n":3,"o":25.1245,"t":"2026-09-24T12:15:00Z","v":1903,"vw":25.1245},{"c":25.0772,"h":25.2286,"l":25.07,"n":81,"o":25.1,"t":"2026-09-24T12:30:00Z","v":10002,"vw":25.084544},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-09-24T12:45:00Z","v":298,"vw":25.1},{"c":25.13,"h":25.13,"l":25.11,"n":6,"o":25.11,"t":"2026-09-24T13:15:00Z","v":651,"vw":25.117928},{"c":25.36,"h":25.4197,"l":25.09,"n":311,"o":25.24,"t":"2026-09-24T13:30:00Z","v":47152,"vw":25.247207},{"c":25.29,"h":25.5482,"l":25.29,"n":141,"o":25.46,"t":"2026-09-24T13:45:00Z","v":13127,"vw":25.417312},{"c":25.2,"h":25.402,"l":25.18,"n":114,"o":25.37,"t":"2026-09-24T14:00:00Z","v":13218,"vw":25.246857},{"c":25.285,"h":25.285,"l":25.2101,"n":107,"o":25.24,"t":"2026-09-24T14:15:00Z","v":13880,"vw":25.24567},{"c":25.215,"h":25.3289,"l":25.21,"n":141,"o":25.29,"t":"2026-09-24T14:30:00Z","v":15417,"vw":25.271907},{"c":25.2,"h":25.23,"l":25.19,"n":142,"o":25.2,"t":"2026-09-24T14:45:00Z","v":14422,"vw":25.20777},{"c":25.18,"h":25.25,"l":25.1746,"n":99,"o":25.2,"t":"2026-09-24T15:00:00Z","v":9068,"vw":25.205104},{"c":25.24,"h":25.24,"l":25.17,"n":68,"o":25.17,"t":"2026-09-24T15:15:00Z","v":19733,"vw":25.187789},{"c":25.28,"h":25.28,"l":25.2005,"n":177,"o":25.2005,"t":"2026-09-24T15:30:00Z","v":23453,"vw":25.238883},{"c":25.28,"h":25.3,"l":25.23,"n":85,"o":25.29,"t":"2026-09-24T15:45:00Z","v":11898,"vw":25.273754},{"c":25.2,"h":25.27,"l":25.17,"n":96,"o":25.27,"t":"2026-09-24T16:00:00Z","v":8691,"vw":25.23581},{"c":25.4,"h":25.435,"l":25.195,"n":101,"o":25.2,"t":"2026-09-24T16:15:00Z","v":15473,"vw":25.308661},{"c":25.5,"h":25.5399,"l":25.41,"n":112,"o":25.41,"t":"2026-09-24T16:30:00Z","v":14525,"vw":25.464815},{"c":25.53,"h":25.53,"l":25.44,"n":101,"o":25.47,"t":"2026-09-24T16:45:00Z","v":14601,"vw":25.475333},{"c":25.53,"h":25.6,"l":25.5,"n":136,"o":25.52,"t":"2026-09-24T17:00:00Z","v":17053,"vw":25.553501},{"c":25.47,"h":25.52,"l":25.44,"n":72,"o":25.52,"t":"2026-09-24T17:15:00Z","v":8849,"vw":25.479134},{"c":25.41,"h":25.49,"l":25.41,"n":57,"o":25.49,"t":"2026-09-24T17:30:00Z","v":6908,"vw":25.440866},{"c":25.41,"h":25.45,"l":25.39,"n":89,"o":25.4199,"t":"2026-09-24T17:45:00Z","v":15839,"vw":25.408156},{"c":25.38,"h":25.415,"l":25.33,"n":114,"o":25.41,"t":"2026-09-24T18:00:00Z","v":16790,"vw":25.367533},{"c":25.435,"h":25.435,"l":25.38,"n":116,"o":25.38,"t":"2026-09-24T18:15:00Z","v":16227,"vw":25.393885},{"c":25.43,"h":25.45,"l":25.41,"n":103,"o":25.43,"t":"2026-09-24T18:30:00Z","v":10261,"vw":25.426224},{"c":25.53,"h":25.54,"l":25.44,"n":84,"o":25.44,"t":"2026-09-24T18:45:00Z","v":6135,"vw":25.495402},{"c":25.39,"h":25.51,"l":25.39,"n":145,"o":25.51,"t":"2026-09-24T19:00:00Z","v":12220,"vw":25.437378},{"c":25.41,"h":25.45,"l":25.385,"n":131,"o":25.4,"t":"2026-09-24T19:15:00Z","v":10396,"vw":25.423797},{"c":25.385,"h":25.43,"l":25.38,"n":159,"o":25.39,"t":"2026-09-24T19:30:00Z","v":13303,"vw":25.400738},{"c":25.4,"h":25.42,"l":25.36,"n":121,"o":25.41,"t":"2026-09-24T19:45:00Z","v":16232,"vw":25.383252},{"c":25.13,"h":25.35,"l":25.13,"n":9,"o":25.35,"t":"2026-09-24T20:00:00Z","v":2274,"vw":25.297596},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-09-24T20:30:00Z","v":371,"vw":25.24},{"c":25.31,"h":25.31,"l":25.31,"n":4,"o":25.31,"t":"2026-09-24T21:30:00Z","v":151,"vw":25.31},{"c":25.45,"h":25.6,"l":25.43,"n":82,"o":25.49,"t":"2026-09-25T08:00:00Z","v":23715,"vw":25.487482},{"c":25.46,"h":25.46,"l":25.45,"n":5,"o":25.45,"t":"2026-09-25T08:15:00Z","v":1300,"vw":25.457692},{"c":25.56,"h":25.56,"l":25.55,"n":2,"o":25.55,"t":"2026-09-25T08:30:00Z","v":500,"vw":25.5521},{"c":25.6,"h":25.6,"l":25.55,"n":55,"o":25.58,"t":"2026-09-25T08:45:00Z","v":5809,"vw":25.5719},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-09-25T09:15:00Z","v":530,"vw":25.61},{"c":25.6,"h":25.6,"l":25.56,"n":20,"o":25.6,"t":"2026-09-25T09:45:00Z","v":11261,"vw":25.581575},{"c":25.6,"h":25.6,"l":25.59,"n":8,"o":25.6,"t":"2026-09-25T10:15:00Z","v":1217,"vw":25.598855},{"c":25.6,"h":25.9,"l":25.6,"n":6,"o":25.76,"t":"2026-09-25T11:00:00Z","v":901,"vw":25.767444},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-09-25T11:15:00Z","v":380,"vw":25.75},{"c":25.61,"h":25.7014,"l":25.61,"n":52,"o":25.7,"t":"2026-09-25T11:30:00Z","v":2936,"vw":25.63906},{"c":25.66,"h":25.67,"l":25.66,"n":4,"o":25.67,"t":"2026-09-25T11:45:00Z","v":471,"vw":25.662857},{"c":25.93,"h":25.93,"l":25.61,"n":4,"o":25.61,"t":"2026-09-25T12:00:00Z","v":352,"vw":25.701429},{"c":25.578,"h":25.6,"l":25.578,"n":9,"o":25.6,"t":"2026-09-25T12:15:00Z","v":292,"vw":25.589},{"c":25.76,"h":25.7718,"l":25.64,"n":4,"o":25.64,"t":"2026-09-25T12:45:00Z","v":801,"vw":25.731475},{"c":25.6586,"h":25.7599,"l":25.6586,"n":6,"o":25.752,"t":"2026-09-25T13:00:00Z","v":1006,"vw":25.73565},{"c":25.36,"h":25.68,"l":25.36,"n":107,"o":25.664,"t":"2026-09-25T13:15:00Z","v":17135,"vw":25.480106},{"c":25.34,"h":25.37,"l":25.1879,"n":624,"o":25.36,"t":"2026-09-25T13:30:00Z","v":91413,"vw":25.271385},{"c":25.38,"h":25.415,"l":25.215,"n":135,"o":25.22,"t":"2026-09-25T13:45:00Z","v":16308,"vw":25.265681},{"c":25.24,"h":25.4,"l":25.24,"n":407,"o":25.39,"t":"2026-09-25T14:00:00Z","v":61145,"vw":25.329842},{"c":25.19,"h":25.28,"l":25.16,"n":112,"o":25.23,"t":"2026-09-25T14:15:00Z","v":11633,"vw":25.204929},{"c":25.22,"h":25.28,"l":25.195,"n":99,"o":25.21,"t":"2026-09-25T14:30:00Z","v":8557,"vw":25.218126},{"c":25.25,"h":25.35,"l":25.205,"n":79,"o":25.205,"t":"2026-09-25T14:45:00Z","v":10776,"vw":25.271222},{"c":25.26,"h":25.39,"l":25.25,"n":112,"o":25.275,"t":"2026-09-25T15:00:00Z","v":12854,"vw":25.304755},{"c":25.27,"h":25.32,"l":25.25,"n":169,"o":25.26,"t":"2026-09-25T15:15:00Z","v":14336,"vw":25.276158},{"c":25.26,"h":25.35,"l":25.26,"n":73,"o":25.32,"t":"2026-09-25T15:30:00Z","v":5798,"vw":25.307592},{"c":25.34,"h":25.34,"l":25.25,"n":203,"o":25.275,"t":"2026-09-25T15:45:00Z","v":40583,"vw":25.270553},{"c":25.47,"h":25.54,"l":25.34,"n":124,"o":25.34,"t":"2026-09-25T16:00:00Z","v":18191,"vw":25.44265},{"c":25.53,"h":25.53,"l":25.46,"n":84,"o":25.485,"t":"2026-09-25T16:15:00Z","v":7253,"vw":25.495491},{"c":25.485,"h":25.54,"l":25.48,"n":116,"o":25.5345,"t":"2026-09-25T16:30:00Z","v":19046,"vw":25.501066},{"c":25.595,"h":25.62,"l":25.48,"n":110,"o":25.5,"t":"2026-09-25T16:45:00Z","v":18052,"vw":25.571055},{"c":25.52,"h":25.5999,"l":25.51,"n":45,"o":25.58,"t":"2026-09-25T17:00:00Z","v":5939,"vw":25.558554},{"c":25.535,"h":25.55,"l":25.51,"n":56,"o":25.535,"t":"2026-09-25T17:15:00Z","v":3362,"vw":25.523233},{"c":25.5,"h":25.525,"l":25.4475,"n":92,"o":25.51,"t":"2026-09-25T17:30:00Z","v":14713,"vw":25.502071},{"c":25.43,"h":25.49,"l":25.41,"n":132,"o":25.48,"t":"2026-09-25T17:45:00Z","v":4299,"vw":25.445465},{"c":25.4685,"h":25.47,"l":25.44,"n":66,"o":25.46,"t":"2026-09-25T18:00:00Z","v":6500,"vw":25.462362},{"c":25.48,"h":25.48,"l":25.41,"n":43,"o":25.45,"t":"2026-09-25T18:15:00Z","v":5312,"vw":25.439628},{"c":25.455,"h":25.47,"l":25.44,"n":57,"o":25.45,"t":"2026-09-25T18:30:00Z","v":5120,"vw":25.452333},{"c":25.47,"h":25.4762,"l":25.44,"n":71,"o":25.455,"t":"2026-09-25T18:45:00Z","v":9330,"vw":25.457155},{"c":25.43,"h":25.4748,"l":25.42,"n":72,"o":25.47,"t":"2026-09-25T19:00:00Z","v":7264,"vw":25.441028},{"c":25.4,"h":25.425,"l":25.35,"n":42,"o":25.41,"t":"2026-09-25T19:15:00Z","v":3626,"vw":25.382268},{"c":25.385,"h":25.44,"l":25.35,"n":56,"o":25.37,"t":"2026-09-25T19:30:00Z","v":7142,"vw":25.390467},{"c":25.365,"h":25.44,"l":25.35,"n":179,"o":25.39,"t":"2026-09-25T19:45:00Z","v":25783,"vw":25.384338},{"c":25.298,"h":25.44,"l":25.298,"n":6,"o":25.44,"t":"2026-09-25T20:00:00Z","v":1729,"vw":25.357681},{"c":25.41,"h":25.43,"l":25.41,"n":3,"o":25.43,"t":"2026-09-25T21:30:00Z","v":655,"vw":25.4225},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-25T22:30:00Z","v":100,"vw":25.5},{"c":25.5,"h":25.75,"l":25.5,"n":13,"o":25.75,"t":"2026-09-25T23:45:00Z","v":2512,"vw":25.533618},{"c":24.07,"h":24.4,"l":23.95,"n":397,"o":24.32,"t":"2026-09-28T08:00:00Z","v":58295,"vw":24.140618},{"c":24.12,"h":24.13,"l":24.06,"n":10,"o":24.11,"t":"2026-09-28T08:15:00Z","v":1947,"vw":24.105496},{"c":24.07,"h":24.12,"l":24.07,"n":7,"o":24.12,"t":"2026-09-28T08:30:00Z","v":860,"vw":24.105484},{"c":24.08,"h":24.09,"l":24.08,"n":20,"o":24.09,"t":"2026-09-28T08:45:00Z","v":3542,"vw":24.085661},{"c":24.04,"h":24.04,"l":24.04,"n":2,"o":24.04,"t":"2026-09-28T09:00:00Z","v":1015,"vw":24.04},{"c":24.06,"h":24.06,"l":24.0099,"n":2,"o":24.0099,"t":"2026-09-28T09:30:00Z","v":200,"vw":24.03495},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-09-28T10:30:00Z","v":458,"vw":24.2},{"c":24.38,"h":24.38,"l":24.17,"n":49,"o":24.27,"t":"2026-09-28T11:00:00Z","v":2856,"vw":24.327707},{"c":24.24,"h":24.3,"l":24.22,"n":56,"o":24.3,"t":"2026-09-28T11:30:00Z","v":3091,"vw":24.252468},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-09-28T11:45:00Z","v":1000,"vw":24.26},{"c":24.35,"h":24.35,"l":24.29,"n":2,"o":24.29,"t":"2026-09-28T12:00:00Z","v":200,"vw":24.32},{"c":24.27,"h":24.34,"l":24.23,"n":13,"o":24.34,"t":"2026-09-28T12:15:00Z","v":1181,"vw":24.266201},{"c":24.3952,"h":24.3952,"l":24.3952,"n":2,"o":24.3952,"t":"2026-09-28T12:30:00Z","v":101,"vw":24.3952},{"c":24.2528,"h":24.39,"l":24.2528,"n":22,"o":24.37,"t":"2026-09-28T12:45:00Z","v":7754,"vw":24.373743},{"c":24.23,"h":24.29,"l":24.13,"n":35,"o":24.2,"t":"2026-09-28T13:15:00Z","v":8092,"vw":24.209319},{"c":23.9,"h":24.415,"l":23.9,"n":1378,"o":24.2,"t":"2026-09-28T13:30:00Z","v":215178,"vw":24.161495},{"c":23.8,"h":23.94,"l":23.76,"n":2033,"o":23.93,"t":"2026-09-28T13:45:00Z","v":329209,"vw":23.847357},{"c":23.6534,"h":23.8895,"l":23.56,"n":2107,"o":23.83,"t":"2026-09-28T14:00:00Z","v":303611,"vw":23.643277},{"c":23.6782,"h":23.7195,"l":23.6205,"n":428,"o":23.6609,"t":"2026-09-28T14:15:00Z","v":40293,"vw":23.660311},{"c":23.465,"h":23.6995,"l":23.45,"n":1036,"o":23.66,"t":"2026-09-28T14:30:00Z","v":136486,"vw":23.55133},{"c":23.49,"h":23.51,"l":23.4,"n":1504,"o":23.4605,"t":"2026-09-28T14:45:00Z","v":212313,"vw":23.451379},{"c":23.485,"h":23.55,"l":23.48,"n":1604,"o":23.48,"t":"2026-09-28T15:00:00Z","v":203585,"vw":23.50991},{"c":23.48,"h":23.485,"l":23.375,"n":778,"o":23.485,"t":"2026-09-28T15:15:00Z","v":83112,"vw":23.439449},{"c":23.48,"h":23.54,"l":23.45,"n":369,"o":23.485,"t":"2026-09-28T15:30:00Z","v":68538,"vw":23.482595},{"c":23.56,"h":23.57,"l":23.47,"n":296,"o":23.4899,"t":"2026-09-28T15:45:00Z","v":33482,"vw":23.503052},{"c":23.54,"h":23.57,"l":23.52,"n":358,"o":23.56,"t":"2026-09-28T16:00:00Z","v":30335,"vw":23.541679},{"c":23.66,"h":23.7199,"l":23.54,"n":375,"o":23.54,"t":"2026-09-28T16:15:00Z","v":37635,"vw":23.632348},{"c":23.57,"h":23.67,"l":23.57,"n":538,"o":23.67,"t":"2026-09-28T16:30:00Z","v":60152,"vw":23.613399},{"c":23.545,"h":23.58,"l":23.5301,"n":247,"o":23.57,"t":"2026-09-28T16:45:00Z","v":23087,"vw":23.551379},{"c":23.67,"h":23.67,"l":23.5,"n":359,"o":23.54,"t":"2026-09-28T17:00:00Z","v":36704,"vw":23.548747},{"c":23.61,"h":23.685,"l":23.595,"n":378,"o":23.67,"t":"2026-09-28T17:15:00Z","v":54099,"vw":23.640591},{"c":23.58,"h":23.63,"l":23.56,"n":274,"o":23.61,"t":"2026-09-28T17:30:00Z","v":40793,"vw":23.600933},{"c":23.615,"h":23.63,"l":23.59,"n":441,"o":23.59,"t":"2026-09-28T17:45:00Z","v":46174,"vw":23.607235},{"c":23.64,"h":23.655,"l":23.595,"n":613,"o":23.62,"t":"2026-09-28T18:00:00Z","v":73741,"vw":23.632946},{"c":23.63,"h":23.635,"l":23.6,"n":506,"o":23.635,"t":"2026-09-28T18:15:00Z","v":64944,"vw":23.614151},{"c":23.63,"h":23.64,"l":23.58,"n":466,"o":23.625,"t":"2026-09-28T18:30:00Z","v":57943,"vw":23.608627},{"c":23.75,"h":23.76,"l":23.64,"n":548,"o":23.64,"t":"2026-09-28T18:45:00Z","v":78811,"vw":23.688331},{"c":23.81,"h":23.85,"l":23.705,"n":1315,"o":23.75,"t":"2026-09-28T19:00:00Z","v":182496,"vw":23.811072},{"c":23.82,"h":23.87,"l":23.8016,"n":816,"o":23.81,"t":"2026-09-28T19:15:00Z","v":108417,"vw":23.840384},{"c":23.775,"h":23.85,"l":23.76,"n":386,"o":23.82,"t":"2026-09-28T19:30:00Z","v":50418,"vw":23.802359},{"c":23.84,"h":23.84,"l":23.77,"n":620,"o":23.78,"t":"2026-09-28T19:45:00Z","v":109386,"vw":23.803665},{"c":23.82,"h":23.82,"l":23.82,"n":6,"o":23.82,"t":"2026-09-28T20:00:00Z","v":2813,"vw":23.82},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-09-28T20:15:00Z","v":150,"vw":23.89},{"c":23.88,"h":23.8838,"l":23.855,"n":8,"o":23.8838,"t":"2026-09-28T20:30:00Z","v":531,"vw":23.8769},{"c":23.85,"h":23.85,"l":23.85,"n":3,"o":23.85,"t":"2026-09-28T21:00:00Z","v":947,"vw":23.85},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-09-28T21:30:00Z","v":250,"vw":23.89},{"c":23.88,"h":23.9622,"l":23.88,"n":4,"o":23.9622,"t":"2026-09-28T22:00:00Z","v":400,"vw":23.922262},{"c":23.95,"h":23.9514,"l":23.94,"n":4,"o":23.9514,"t":"2026-09-28T22:15:00Z","v":818,"vw":23.947773},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-09-28T22:30:00Z","v":300,"vw":23.9},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-09-28T22:45:00Z","v":150,"vw":23.95},{"c":23.966,"h":23.97,"l":23.87,"n":4,"o":23.87,"t":"2026-09-28T23:00:00Z","v":800,"vw":23.94575},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-09-28T23:30:00Z","v":110,"vw":23.95},{"c":23.94,"h":23.94,"l":23.8914,"n":4,"o":23.8914,"t":"2026-09-28T23:45:00Z","v":416,"vw":23.921308},{"c":24.15,"h":24.17,"l":23.91,"n":70,"o":24.16,"t":"2026-09-29T08:00:00Z","v":9011,"vw":24.116554},{"c":24.19,"h":24.21,"l":24.17,"n":45,"o":24.17,"t":"2026-09-29T08:15:00Z","v":5823,"vw":24.181363},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-09-29T08:30:00Z","v":150,"vw":24.12},{"c":24.13,"h":24.19,"l":24.13,"n":8,"o":24.19,"t":"2026-09-29T08:45:00Z","v":1390,"vw":24.154923},{"c":24.12,"h":24.12,"l":24.11,"n":4,"o":24.12,"t":"2026-09-29T09:00:00Z","v":367,"vw":24.117143},{"c":24.14,"h":24.17,"l":24.14,"n":10,"o":24.15,"t":"2026-09-29T09:15:00Z","v":2000,"vw":24.146628},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-09-29T10:00:00Z","v":280,"vw":24.14},{"c":24.16,"h":24.16,"l":24.14,"n":4,"o":24.14,"t":"2026-09-29T10:45:00Z","v":240,"vw":24.15},{"c":24.29,"h":24.29,"l":24.19,"n":5,"o":24.23,"t":"2026-09-29T11:00:00Z","v":4505,"vw":24.23992},{"c":24.38,"h":24.38,"l":24.3,"n":4,"o":24.3,"t":"2026-09-29T11:15:00Z","v":1386,"vw":24.328923},{"c":24.36,"h":24.36,"l":24.3473,"n":2,"o":24.3473,"t":"2026-09-29T11:30:00Z","v":510,"vw":24.35502},{"c":24.2,"h":24.38,"l":24.2,"n":9,"o":24.344,"t":"2026-09-29T11:45:00Z","v":705,"vw":24.254212},{"c":24.38,"h":24.38,"l":24.26,"n":5,"o":24.26,"t":"2026-09-29T12:00:00Z","v":500,"vw":24.322935},{"c":24.21,"h":24.21,"l":24.21,"n":6,"o":24.21,"t":"2026-09-29T12:15:00Z","v":300,"vw":24.21},{"c":24.27,"h":24.27,"l":24.24,"n":27,"o":24.25,"t":"2026-09-29T13:15:00Z","v":15335,"vw":24.26347},{"c":24.475,"h":24.48,"l":24.25,"n":502,"o":24.28,"t":"2026-09-29T13:30:00Z","v":129364,"vw":24.379613},{"c":24.8394,"h":24.88,"l":24.47,"n":2533,"o":24.475,"t":"2026-09-29T13:45:00Z","v":385613,"vw":24.734085},{"c":24.685,"h":24.82,"l":24.6,"n":427,"o":24.82,"t":"2026-09-29T14:00:00Z","v":108305,"vw":24.671707},{"c":24.945,"h":25.01,"l":24.7,"n":1640,"o":24.7,"t":"2026-09-29T14:15:00Z","v":288252,"vw":24.946183},{"c":24.86,"h":24.9799,"l":24.86,"n":374,"o":24.955,"t":"2026-09-29T14:30:00Z","v":55971,"vw":24.942502},{"c":24.82,"h":24.9,"l":24.79,"n":192,"o":24.89,"t":"2026-09-29T14:45:00Z","v":25545,"vw":24.84353},{"c":24.77,"h":24.82,"l":24.75,"n":129,"o":24.805,"t":"2026-09-29T15:00:00Z","v":9868,"vw":24.788355},{"c":24.63,"h":24.785,"l":24.6,"n":167,"o":24.77,"t":"2026-09-29T15:15:00Z","v":24570,"vw":24.658972},{"c":24.7,"h":24.71,"l":24.61,"n":171,"o":24.63,"t":"2026-09-29T15:30:00Z","v":30956,"vw":24.648436},{"c":24.705,"h":24.71,"l":24.67,"n":66,"o":24.68,"t":"2026-09-29T15:45:00Z","v":24266,"vw":24.688739},{"c":24.7,"h":24.76,"l":24.7,"n":126,"o":24.73,"t":"2026-09-29T16:00:00Z","v":15742,"vw":24.734138},{"c":24.675,"h":24.71,"l":24.66,"n":102,"o":24.71,"t":"2026-09-29T16:15:00Z","v":10233,"vw":24.683729},{"c":24.6,"h":24.695,"l":24.6,"n":142,"o":24.68,"t":"2026-09-29T16:30:00Z","v":15617,"vw":24.654261},{"c":24.57,"h":24.63,"l":24.54,"n":176,"o":24.6,"t":"2026-09-29T16:45:00Z","v":25503,"vw":24.57846},{"c":24.605,"h":24.615,"l":24.53,"n":272,"o":24.57,"t":"2026-09-29T17:00:00Z","v":23361,"vw":24.575797},{"c":24.59,"h":24.62,"l":24.57,"n":166,"o":24.6,"t":"2026-09-29T17:15:00Z","v":18371,"vw":24.592171},{"c":24.54,"h":24.61,"l":24.54,"n":196,"o":24.61,"t":"2026-09-29T17:30:00Z","v":22832,"vw":24.563439},{"c":24.49,"h":24.57,"l":24.45,"n":201,"o":24.555,"t":"2026-09-29T17:45:00Z","v":17039,"vw":24.509644},{"c":24.55,"h":24.57,"l":24.5,"n":119,"o":24.51,"t":"2026-09-29T18:00:00Z","v":13899,"vw":24.536167},{"c":24.5,"h":24.555,"l":24.5,"n":59,"o":24.555,"t":"2026-09-29T18:15:00Z","v":10943,"vw":24.524045},{"c":24.555,"h":24.59,"l":24.49,"n":120,"o":24.52,"t":"2026-09-29T18:30:00Z","v":14198,"vw":24.53348},{"c":24.61,"h":24.6259,"l":24.56,"n":110,"o":24.57,"t":"2026-09-29T18:45:00Z","v":18580,"vw":24.601365},{"c":24.575,"h":24.65,"l":24.575,"n":127,"o":24.61,"t":"2026-09-29T19:00:00Z","v":15062,"vw":24.607755},{"c":24.59,"h":24.64,"l":24.54,"n":149,"o":24.565,"t":"2026-09-29T19:15:00Z","v":21744,"vw":24.592636},{"c":24.57,"h":24.62,"l":24.54,"n":178,"o":24.6,"t":"2026-09-29T19:30:00Z","v":28894,"vw":24.586646},{"c":24.68,"h":24.7,"l":24.55,"n":479,"o":24.56,"t":"2026-09-29T19:45:00Z","v":81134,"vw":24.652842},{"c":24.64,"h":24.64,"l":24.64,"n":6,"o":24.64,"t":"2026-09-29T20:00:00Z","v":1613,"vw":24.64},{"c":24.4437,"h":24.4437,"l":24.4437,"n":1,"o":24.4437,"t":"2026-09-29T20:30:00Z","v":218,"vw":24.4437},{"c":24.6406,"h":24.6406,"l":24.6406,"n":1,"o":24.6406,"t":"2026-09-29T21:00:00Z","v":126,"vw":24.6406},{"c":24.66,"h":24.67,"l":24.66,"n":3,"o":24.67,"t":"2026-09-29T21:15:00Z","v":243,"vw":24.665},{"c":24.7162,"h":24.7245,"l":24.7162,"n":2,"o":24.7245,"t":"2026-09-29T21:30:00Z","v":450,"vw":24.722656},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-29T22:15:00Z","v":100,"vw":24.71},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-29T22:30:00Z","v":100,"vw":24.65},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-29T22:45:00Z","v":600,"vw":24.65},{"c":24.71,"h":24.71,"l":24.7,"n":9,"o":24.7071,"t":"2026-09-29T23:00:00Z","v":1120,"vw":24.707379},{"c":24.71,"h":24.71,"l":24.71,"n":3,"o":24.71,"t":"2026-09-29T23:30:00Z","v":122,"vw":24.71},{"c":24.71,"h":24.71,"l":24.7099,"n":8,"o":24.7099,"t":"2026-09-29T23:45:00Z","v":796,"vw":24.709926},{"c":24.53,"h":24.6026,"l":24.48,"n":15,"o":24.6026,"t":"2026-09-30T08:00:00Z","v":1878,"vw":24.526372},{"c":24.6,"h":24.6,"l":24.59,"n":4,"o":24.59,"t":"2026-09-30T08:15:00Z","v":1101,"vw":24.599091},{"c":24.58,"h":24.58,"l":24.58,"n":8,"o":24.58,"t":"2026-09-30T08:30:00Z","v":1250,"vw":24.58},{"c":24.53,"h":24.55,"l":24.53,"n":8,"o":24.55,"t":"2026-09-30T08:45:00Z","v":1600,"vw":24.540937},{"c":24.48,"h":24.54,"l":24.48,"n":18,"o":24.53,"t":"2026-09-30T09:00:00Z","v":2811,"vw":24.526539},{"c":24.53,"h":24.56,"l":24.52,"n":14,"o":24.52,"t":"2026-09-30T09:30:00Z","v":2735,"vw":24.546753},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-09-30T09:45:00Z","v":236,"vw":24.51},{"c":24.51,"h":24.51,"l":24.51,"n":44,"o":24.51,"t":"2026-09-30T11:00:00Z","v":307,"vw":24.51},{"c":24.6297,"h":24.6297,"l":24.6297,"n":1,"o":24.6297,"t":"2026-09-30T11:15:00Z","v":100,"vw":24.6297},{"c":24.41,"h":24.41,"l":24.41,"n":4,"o":24.41,"t":"2026-09-30T12:00:00Z","v":3950,"vw":24.41},{"c":24.4,"h":24.43,"l":24.39,"n":29,"o":24.43,"t":"2026-09-30T12:15:00Z","v":1233,"vw":24.409113},{"c":24.7,"h":24.8,"l":24.51,"n":34,"o":24.51,"t":"2026-09-30T12:30:00Z","v":3778,"vw":24.684937},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-09-30T12:45:00Z","v":500,"vw":24.69},{"c":24.95,"h":24.95,"l":24.7,"n":10,"o":24.7,"t":"2026-09-30T13:00:00Z","v":2329,"vw":24.760256},{"c":24.61,"h":24.7,"l":24.61,"n":12,"o":24.7,"t":"2026-09-30T13:15:00Z","v":8372,"vw":24.665133},{"c":24.28,"h":24.72,"l":24.22,"n":770,"o":24.57,"t":"2026-09-30T13:30:00Z","v":127096,"vw":24.456864},{"c":24.22,"h":24.2995,"l":24.15,"n":329,"o":24.2513,"t":"2026-09-30T13:45:00Z","v":30273,"vw":24.201872},{"c":24.225,"h":24.2395,"l":24.17,"n":410,"o":24.23,"t":"2026-09-30T14:00:00Z","v":54402,"vw":24.208537},{"c":24.13,"h":24.2313,"l":24.11,"n":405,"o":24.2152,"t":"2026-09-30T14:15:00Z","v":51833,"vw":24.178474},{"c":24.085,"h":24.14,"l":24,"n":392,"o":24.13,"t":"2026-09-30T14:30:00Z","v":65687,"vw":24.051054},{"c":24.08,"h":24.115,"l":24.06,"n":148,"o":24.09,"t":"2026-09-30T14:45:00Z","v":14739,"vw":24.089864},{"c":24.05,"h":24.09,"l":24.0085,"n":175,"o":24.08,"t":"2026-09-30T15:00:00Z","v":22585,"vw":24.036354},{"c":24.045,"h":24.05,"l":23.98,"n":292,"o":24.035,"t":"2026-09-30T15:15:00Z","v":29713,"vw":24.005168},{"c":24.065,"h":24.1,"l":24.05,"n":138,"o":24.07,"t":"2026-09-30T15:30:00Z","v":17035,"vw":24.07664},{"c":24.06,"h":24.11,"l":24.05,"n":166,"o":24.08,"t":"2026-09-30T15:45:00Z","v":20252,"vw":24.070966},{"c":24.11,"h":24.14,"l":24.065,"n":120,"o":24.065,"t":"2026-09-30T16:00:00Z","v":8716,"vw":24.111785},{"c":24.11,"h":24.13,"l":24.085,"n":194,"o":24.13,"t":"2026-09-30T16:15:00Z","v":16978,"vw":24.102792},{"c":24.11,"h":24.1303,"l":24.096,"n":81,"o":24.12,"t":"2026-09-30T16:30:00Z","v":10367,"vw":24.116875},{"c":24.11,"h":24.1225,"l":24.07,"n":208,"o":24.11,"t":"2026-09-30T16:45:00Z","v":37419,"vw":24.088196},{"c":24.1,"h":24.12,"l":24.0933,"n":111,"o":24.11,"t":"2026-09-30T17:00:00Z","v":7934,"vw":24.103291},{"c":24.085,"h":24.1,"l":24.065,"n":144,"o":24.09,"t":"2026-09-30T17:15:00Z","v":20932,"vw":24.086978},{"c":24.1589,"h":24.1589,"l":24.0705,"n":68,"o":24.085,"t":"2026-09-30T17:30:00Z","v":12185,"vw":24.093138},{"c":24.2482,"h":24.2482,"l":24.135,"n":98,"o":24.135,"t":"2026-09-30T17:45:00Z","v":6105,"vw":24.205995},{"c":24.22,"h":24.24,"l":24.19,"n":29,"o":24.21,"t":"2026-09-30T18:00:00Z","v":5687,"vw":24.229123},{"c":24.21,"h":24.22,"l":24.19,"n":75,"o":24.22,"t":"2026-09-30T18:15:00Z","v":14698,"vw":24.201624},{"c":24.19,"h":24.215,"l":24.175,"n":85,"o":24.21,"t":"2026-09-30T18:30:00Z","v":30737,"vw":24.199618},{"c":24.2416,"h":24.26,"l":24.18,"n":81,"o":24.185,"t":"2026-09-30T18:45:00Z","v":20226,"vw":24.204285},{"c":24.305,"h":24.305,"l":24.245,"n":59,"o":24.245,"t":"2026-09-30T19:00:00Z","v":6379,"vw":24.265246},{"c":24.29,"h":24.34,"l":24.28,"n":37,"o":24.31,"t":"2026-09-30T19:15:00Z","v":4015,"vw":24.30714},{"c":24.295,"h":24.35,"l":24.27,"n":257,"o":24.3,"t":"2026-09-30T19:30:00Z","v":59835,"vw":24.288117},{"c":24.3,"h":24.38,"l":24.27,"n":203,"o":24.29,"t":"2026-09-30T19:45:00Z","v":22055,"vw":24.336182},{"c":24.37,"h":24.42,"l":24.3537,"n":17,"o":24.36,"t":"2026-09-30T20:00:00Z","v":2462,"vw":24.365027},{"c":24.41,"h":24.41,"l":24.41,"n":3,"o":24.41,"t":"2026-09-30T20:15:00Z","v":239,"vw":24.41},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-09-30T20:45:00Z","v":200,"vw":24.14},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-09-30T22:15:00Z","v":410,"vw":24.34},{"c":24.19,"h":24.2,"l":24.19,"n":10,"o":24.2,"t":"2026-09-30T23:15:00Z","v":1976,"vw":24.191273},{"c":24.31,"h":24.31,"l":24.31,"n":2,"o":24.31,"t":"2026-09-30T23:45:00Z","v":450,"vw":24.31},{"c":24.53,"h":24.82,"l":24.49,"n":84,"o":24.82,"t":"2026-10-01T08:00:00Z","v":11981,"vw":24.717972},{"c":24.57,"h":24.59,"l":24.57,"n":106,"o":24.59,"t":"2026-10-01T08:15:00Z","v":2149,"vw":24.581467},{"c":24.3,"h":24.42,"l":24.3,"n":147,"o":24.42,"t":"2026-10-01T08:30:00Z","v":9116,"vw":24.377094},{"c":24.39,"h":24.39,"l":24.39,"n":22,"o":24.39,"t":"2026-10-01T09:00:00Z","v":3030,"vw":24.39},{"c":24.48,"h":24.48,"l":24.4,"n":21,"o":24.4,"t":"2026-10-01T09:15:00Z","v":4845,"vw":24.434809},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-01T09:30:00Z","v":409,"vw":24.4},{"c":24.49,"h":24.49,"l":24.42,"n":10,"o":24.42,"t":"2026-10-01T10:30:00Z","v":1385,"vw":24.471094},{"c":24.4294,"h":24.4294,"l":24.4294,"n":4,"o":24.4294,"t":"2026-10-01T11:00:00Z","v":124,"vw":24.4294},{"c":24.5606,"h":24.5606,"l":24.5606,"n":1,"o":24.5606,"t":"2026-10-01T11:15:00Z","v":1000,"vw":24.5606},{"c":24.3503,"h":24.36,"l":24.3503,"n":6,"o":24.36,"t":"2026-10-01T12:00:00Z","v":1060,"vw":24.35515},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-01T12:30:00Z","v":100,"vw":24.49},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-01T12:45:00Z","v":100,"vw":24.44},{"c":24.43,"h":24.43,"l":24.38,"n":8,"o":24.38,"t":"2026-10-01T13:15:00Z","v":900,"vw":24.391765},{"c":24.38,"h":24.49,"l":24.28,"n":895,"o":24.42,"t":"2026-10-01T13:30:00Z","v":173055,"vw":24.399261},{"c":24.79,"h":24.79,"l":24.35,"n":541,"o":24.41,"t":"2026-10-01T13:45:00Z","v":113824,"vw":24.58922},{"c":25.035,"h":25.075,"l":24.66,"n":1068,"o":24.79,"t":"2026-10-01T14:00:00Z","v":157108,"vw":24.869158},{"c":25.13,"h":25.15,"l":25.02,"n":1115,"o":25.035,"t":"2026-10-01T14:15:00Z","v":155688,"vw":25.094189},{"c":25.295,"h":25.42,"l":25.09,"n":2488,"o":25.13,"t":"2026-10-01T14:30:00Z","v":434595,"vw":25.264341},{"c":25.38,"h":25.46,"l":25.285,"n":1836,"o":25.3,"t":"2026-10-01T14:45:00Z","v":332860,"vw":25.369978},{"c":25.38,"h":25.42,"l":25.27,"n":717,"o":25.36,"t":"2026-10-01T15:00:00Z","v":115504,"vw":25.351425},{"c":25.465,"h":25.54,"l":25.38,"n":1674,"o":25.39,"t":"2026-10-01T15:15:00Z","v":315992,"vw":25.468251},{"c":25.305,"h":25.465,"l":25.275,"n":976,"o":25.465,"t":"2026-10-01T15:30:00Z","v":156841,"vw":25.349217},{"c":25.275,"h":25.325,"l":25.1863,"n":1138,"o":25.31,"t":"2026-10-01T15:45:00Z","v":172647,"vw":25.247467},{"c":25.18,"h":25.31,"l":25.14,"n":884,"o":25.275,"t":"2026-10-01T16:00:00Z","v":141782,"vw":25.242692},{"c":25.22,"h":25.23,"l":25.16,"n":988,"o":25.19,"t":"2026-10-01T16:15:00Z","v":130182,"vw":25.215815},{"c":25.27,"h":25.27,"l":25.19,"n":399,"o":25.19,"t":"2026-10-01T16:30:00Z","v":43462,"vw":25.246299},{"c":25.0601,"h":25.28,"l":25.06,"n":1350,"o":25.265,"t":"2026-10-01T16:45:00Z","v":219209,"vw":25.216431},{"c":25.13,"h":25.175,"l":25.04,"n":368,"o":25.065,"t":"2026-10-01T17:00:00Z","v":51121,"vw":25.135962},{"c":25.29,"h":25.31,"l":25.12,"n":427,"o":25.125,"t":"2026-10-01T17:15:00Z","v":52473,"vw":25.232118},{"c":25.29,"h":25.42,"l":25.265,"n":431,"o":25.3,"t":"2026-10-01T17:30:00Z","v":57783,"vw":25.319209},{"c":25.23,"h":25.33,"l":25.215,"n":510,"o":25.285,"t":"2026-10-01T17:45:00Z","v":51973,"vw":25.270778},{"c":25.14,"h":25.23,"l":25.08,"n":501,"o":25.23,"t":"2026-10-01T18:00:00Z","v":62917,"vw":25.134942},{"c":25.18,"h":25.21,"l":25.1,"n":402,"o":25.135,"t":"2026-10-01T18:15:00Z","v":68695,"vw":25.162871},{"c":25.205,"h":25.25,"l":25.15,"n":281,"o":25.185,"t":"2026-10-01T18:30:00Z","v":32346,"vw":25.197287},{"c":25.32,"h":25.32,"l":25.1898,"n":345,"o":25.205,"t":"2026-10-01T18:45:00Z","v":42393,"vw":25.252404},{"c":25.265,"h":25.33,"l":25.25,"n":405,"o":25.2966,"t":"2026-10-01T19:00:00Z","v":57984,"vw":25.296324},{"c":25.24,"h":25.34,"l":25.23,"n":372,"o":25.27,"t":"2026-10-01T19:15:00Z","v":60651,"vw":25.271736},{"c":25.18,"h":25.25,"l":25.145,"n":416,"o":25.25,"t":"2026-10-01T19:30:00Z","v":52177,"vw":25.190361},{"c":25.24,"h":25.26,"l":25.1694,"n":506,"o":25.17,"t":"2026-10-01T19:45:00Z","v":61141,"vw":25.21575},{"c":25.3,"h":25.3,"l":25.25,"n":6,"o":25.25,"t":"2026-10-01T20:00:00Z","v":3374,"vw":25.279674},{"c":25.2443,"h":25.2443,"l":25.2443,"n":1,"o":25.2443,"t":"2026-10-01T20:15:00Z","v":500,"vw":25.2443},{"c":25.0713,"h":25.0713,"l":25.0713,"n":1,"o":25.0713,"t":"2026-10-01T20:45:00Z","v":150,"vw":25.0713},{"c":25.2,"h":25.2,"l":25.2,"n":8,"o":25.2,"t":"2026-10-01T21:15:00Z","v":400,"vw":25.2},{"c":25.001,"h":25.001,"l":25.001,"n":5,"o":25.001,"t":"2026-10-01T21:30:00Z","v":756,"vw":25.001},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-01T21:45:00Z","v":160,"vw":25.2},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-01T23:15:00Z","v":500,"vw":25},{"c":25.0145,"h":25.17,"l":25.0145,"n":3,"o":25.17,"t":"2026-10-01T23:30:00Z","v":680,"vw":25.040417},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-01T23:45:00Z","v":220,"vw":25.2},{"c":25.186,"h":25.5,"l":25.18,"n":88,"o":25.22,"t":"2026-10-02T08:00:00Z","v":12807,"vw":25.342526},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-02T08:15:00Z","v":300,"vw":25.38},{"c":25.37,"h":25.41,"l":25.33,"n":18,"o":25.41,"t":"2026-10-02T08:30:00Z","v":3609,"vw":25.361112},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-10-02T09:00:00Z","v":359,"vw":25.38},{"c":25.49,"h":25.54,"l":25.47,"n":24,"o":25.47,"t":"2026-10-02T09:15:00Z","v":2717,"vw":25.507222},{"c":25.46,"h":25.51,"l":25.44,"n":15,"o":25.51,"t":"2026-10-02T10:15:00Z","v":2626,"vw":25.484981},{"c":25.3,"h":25.37,"l":25.3,"n":9,"o":25.37,"t":"2026-10-02T11:00:00Z","v":832,"vw":25.349286},{"c":25.4392,"h":25.4392,"l":25.4392,"n":1,"o":25.4392,"t":"2026-10-02T11:15:00Z","v":1000,"vw":25.4392},{"c":25.32,"h":25.4,"l":25.32,"n":5,"o":25.4,"t":"2026-10-02T11:30:00Z","v":797,"vw":25.377471},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-02T12:15:00Z","v":145,"vw":25.33},{"c":25.63,"h":25.65,"l":25.44,"n":307,"o":25.44,"t":"2026-10-02T12:30:00Z","v":23445,"vw":25.553489},{"c":25.67,"h":25.71,"l":25.61,"n":29,"o":25.62,"t":"2026-10-02T12:45:00Z","v":4384,"vw":25.631305},{"c":25.64,"h":25.6829,"l":25.62,"n":10,"o":25.6829,"t":"2026-10-02T13:00:00Z","v":1663,"vw":25.648698},{"c":25.54,"h":25.6,"l":25.5,"n":46,"o":25.6,"t":"2026-10-02T13:15:00Z","v":6710,"vw":25.532029},{"c":25.52,"h":25.58,"l":25.312,"n":624,"o":25.46,"t":"2026-10-02T13:30:00Z","v":107842,"vw":25.449878},{"c":25.57,"h":25.57,"l":25.395,"n":464,"o":25.53,"t":"2026-10-02T13:45:00Z","v":62612,"vw":25.48814},{"c":25.75,"h":25.77,"l":25.5581,"n":227,"o":25.58,"t":"2026-10-02T14:00:00Z","v":24391,"vw":25.689907},{"c":25.84,"h":25.87,"l":25.7,"n":229,"o":25.7199,"t":"2026-10-02T14:15:00Z","v":43302,"vw":25.802885},{"c":25.93,"h":25.9313,"l":25.82,"n":196,"o":25.84,"t":"2026-10-02T14:30:00Z","v":30579,"vw":25.880737},{"c":25.92,"h":26.03,"l":25.895,"n":460,"o":25.93,"t":"2026-10-02T14:45:00Z","v":90796,"vw":25.968691},{"c":25.845,"h":25.92,"l":25.7725,"n":255,"o":25.89,"t":"2026-10-02T15:00:00Z","v":22683,"vw":25.864576},{"c":25.87,"h":25.93,"l":25.82,"n":355,"o":25.89,"t":"2026-10-02T15:15:00Z","v":64109,"vw":25.886763},{"c":25.93,"h":25.95,"l":25.86,"n":221,"o":25.87,"t":"2026-10-02T15:30:00Z","v":34800,"vw":25.913503},{"c":25.99,"h":26.01,"l":25.93,"n":365,"o":25.93,"t":"2026-10-02T15:45:00Z","v":61184,"vw":25.977413},{"c":25.98,"h":26.02,"l":25.96,"n":391,"o":25.99,"t":"2026-10-02T16:00:00Z","v":57725,"vw":25.990248},{"c":25.95,"h":26.0001,"l":25.94,"n":141,"o":25.9752,"t":"2026-10-02T16:15:00Z","v":15678,"vw":25.973505},{"c":25.9,"h":25.97,"l":25.88,"n":224,"o":25.96,"t":"2026-10-02T16:30:00Z","v":25169,"vw":25.929151},{"c":25.9,"h":25.915,"l":25.86,"n":154,"o":25.9,"t":"2026-10-02T16:45:00Z","v":20368,"vw":25.886474},{"c":25.91,"h":25.98,"l":25.89,"n":253,"o":25.89,"t":"2026-10-02T17:00:00Z","v":64781,"vw":25.930224},{"c":25.9,"h":25.92,"l":25.8777,"n":121,"o":25.9,"t":"2026-10-02T17:15:00Z","v":13523,"vw":25.894435},{"c":25.88,"h":25.92,"l":25.87,"n":103,"o":25.9,"t":"2026-10-02T17:30:00Z","v":15279,"vw":25.884179},{"c":25.8974,"h":25.911,"l":25.88,"n":136,"o":25.885,"t":"2026-10-02T17:45:00Z","v":3963,"vw":25.893449},{"c":25.91,"h":25.92,"l":25.88,"n":53,"o":25.91,"t":"2026-10-02T18:00:00Z","v":8166,"vw":25.906224},{"c":25.92,"h":25.95,"l":25.895,"n":67,"o":25.915,"t":"2026-10-02T18:15:00Z","v":9482,"vw":25.919233},{"c":25.9332,"h":25.94,"l":25.89,"n":121,"o":25.91,"t":"2026-10-02T18:30:00Z","v":17816,"vw":25.907233},{"c":26,"h":26.0075,"l":25.95,"n":129,"o":25.95,"t":"2026-10-02T18:45:00Z","v":14691,"vw":25.981109},{"c":26.02,"h":26.02,"l":25.975,"n":121,"o":25.99,"t":"2026-10-02T19:00:00Z","v":14254,"vw":26.002764},{"c":26.0204,"h":26.0204,"l":25.985,"n":86,"o":26.02,"t":"2026-10-02T19:15:00Z","v":8391,"vw":26.003787},{"c":26.05,"h":26.12,"l":26.02,"n":636,"o":26.02,"t":"2026-10-02T19:30:00Z","v":83128,"vw":26.067587},{"c":26.01,"h":26.1,"l":26,"n":381,"o":26.06,"t":"2026-10-02T19:45:00Z","v":54885,"vw":26.045565},{"c":26.04,"h":26.04,"l":26.03,"n":14,"o":26.03,"t":"2026-10-02T20:00:00Z","v":2765,"vw":26.032856},{"c":26,"h":26.09,"l":26,"n":11,"o":26.09,"t":"2026-10-02T20:15:00Z","v":2393,"vw":26.034247},{"c":26.017,"h":26.017,"l":26.017,"n":2,"o":26.017,"t":"2026-10-02T20:30:00Z","v":700,"vw":26.017},{"c":26.0045,"h":26.0045,"l":26.0045,"n":1,"o":26.0045,"t":"2026-10-02T20:45:00Z","v":400,"vw":26.0045},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-10-02T21:00:00Z","v":322,"vw":26.03},{"c":26,"h":26.03,"l":26,"n":5,"o":26.03,"t":"2026-10-02T21:45:00Z","v":6720,"vw":26.012981},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-02T22:00:00Z","v":100,"vw":26.1},{"c":26.07,"h":26.07,"l":26.07,"n":2,"o":26.07,"t":"2026-10-02T22:15:00Z","v":154,"vw":26.07},{"c":25.95,"h":26,"l":25.95,"n":9,"o":26,"t":"2026-10-02T23:15:00Z","v":819,"vw":25.973328},{"c":26.04,"h":26.04,"l":25.9,"n":5,"o":25.9,"t":"2026-10-02T23:30:00Z","v":1148,"vw":25.961511},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-10-02T23:45:00Z","v":500,"vw":26.03},{"c":25.93,"h":25.99,"l":25.755,"n":107,"o":25.91,"t":"2026-10-05T08:00:00Z","v":24223,"vw":25.858836},{"c":25.81,"h":25.83,"l":25.81,"n":3,"o":25.83,"t":"2026-10-05T08:30:00Z","v":1500,"vw":25.816667},{"c":25.72,"h":25.77,"l":25.72,"n":5,"o":25.77,"t":"2026-10-05T09:30:00Z","v":400,"vw":25.74681},{"c":25.9,"h":25.9,"l":25.8,"n":5,"o":25.8,"t":"2026-10-05T10:00:00Z","v":1080,"vw":25.8445},{"c":25.73,"h":25.77,"l":25.71,"n":21,"o":25.76,"t":"2026-10-05T10:30:00Z","v":3563,"vw":25.728743},{"c":25.6,"h":25.8,"l":25.6,"n":24,"o":25.8,"t":"2026-10-05T11:00:00Z","v":3486,"vw":25.64085},{"c":25.557,"h":25.71,"l":25.5568,"n":7,"o":25.71,"t":"2026-10-05T11:15:00Z","v":950,"vw":25.577666},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-05T11:30:00Z","v":100,"vw":25.73},{"c":25.7206,"h":25.7206,"l":25.7206,"n":1,"o":25.7206,"t":"2026-10-05T11:45:00Z","v":101,"vw":25.7206},{"c":25.5763,"h":25.72,"l":25.576,"n":4,"o":25.72,"t":"2026-10-05T12:00:00Z","v":510,"vw":25.633664},{"c":25.67,"h":25.67,"l":25.6,"n":2,"o":25.6,"t":"2026-10-05T12:15:00Z","v":430,"vw":25.616279},{"c":25.62,"h":25.62,"l":25.6,"n":40,"o":25.62,"t":"2026-10-05T12:45:00Z","v":1836,"vw":25.616441},{"c":25.6129,"h":25.67,"l":25.6015,"n":7,"o":25.67,"t":"2026-10-05T13:00:00Z","v":1049,"vw":25.619256},{"c":26,"h":26,"l":25.79,"n":122,"o":25.79,"t":"2026-10-05T13:15:00Z","v":19113,"vw":25.862551},{"c":25.85,"h":26.21,"l":25.85,"n":719,"o":26.03,"t":"2026-10-05T13:30:00Z","v":128850,"vw":26.061018},{"c":25.77,"h":25.86,"l":25.65,"n":308,"o":25.86,"t":"2026-10-05T13:45:00Z","v":51819,"vw":25.742916},{"c":25.8654,"h":25.8654,"l":25.7656,"n":1272,"o":25.775,"t":"2026-10-05T14:00:00Z","v":154238,"vw":25.809762},{"c":25.91,"h":25.93,"l":25.87,"n":177,"o":25.88,"t":"2026-10-05T14:15:00Z","v":26711,"vw":25.895849},{"c":25.9299,"h":25.96,"l":25.81,"n":441,"o":25.91,"t":"2026-10-05T14:30:00Z","v":63623,"vw":25.873902},{"c":25.98,"h":25.99,"l":25.91,"n":240,"o":25.915,"t":"2026-10-05T14:45:00Z","v":21476,"vw":25.963016},{"c":25.905,"h":26.01,"l":25.905,"n":441,"o":26,"t":"2026-10-05T15:00:00Z","v":51791,"vw":25.945997},{"c":25.8801,"h":25.92,"l":25.87,"n":88,"o":25.905,"t":"2026-10-05T15:15:00Z","v":6073,"vw":25.895603},{"c":25.93,"h":25.97,"l":25.9038,"n":88,"o":25.9038,"t":"2026-10-05T15:30:00Z","v":9927,"vw":25.930241},{"c":25.9701,"h":26.015,"l":25.93,"n":84,"o":25.93,"t":"2026-10-05T15:45:00Z","v":13921,"vw":25.986935},{"c":25.98,"h":25.98,"l":25.94,"n":84,"o":25.975,"t":"2026-10-05T16:00:00Z","v":7584,"vw":25.962002},{"c":25.98,"h":26,"l":25.9501,"n":120,"o":25.9899,"t":"2026-10-05T16:15:00Z","v":20618,"vw":25.964254},{"c":25.99,"h":26.02,"l":25.99,"n":59,"o":26,"t":"2026-10-05T16:30:00Z","v":8867,"vw":26.001688},{"c":25.94,"h":25.98,"l":25.915,"n":166,"o":25.975,"t":"2026-10-05T16:45:00Z","v":15717,"vw":25.947657},{"c":25.94,"h":25.96,"l":25.93,"n":48,"o":25.94,"t":"2026-10-05T17:00:00Z","v":5967,"vw":25.944734},{"c":25.95,"h":25.98,"l":25.93,"n":59,"o":25.94,"t":"2026-10-05T17:15:00Z","v":7779,"vw":25.940194},{"c":26.02,"h":26.02,"l":25.95,"n":105,"o":25.9697,"t":"2026-10-05T17:30:00Z","v":14213,"vw":25.975602},{"c":26.035,"h":26.04,"l":25.98,"n":178,"o":26,"t":"2026-10-05T17:45:00Z","v":12120,"vw":25.999528},{"c":25.995,"h":26.1,"l":25.98,"n":140,"o":26.03,"t":"2026-10-05T18:00:00Z","v":18024,"vw":26.017398},{"c":26,"h":26,"l":25.99,"n":74,"o":25.995,"t":"2026-10-05T18:15:00Z","v":6302,"vw":25.997622},{"c":25.96,"h":26,"l":25.94,"n":266,"o":26,"t":"2026-10-05T18:30:00Z","v":39613,"vw":25.978401},{"c":25.91,"h":25.97,"l":25.91,"n":369,"o":25.96,"t":"2026-10-05T18:45:00Z","v":54548,"vw":25.938263},{"c":25.925,"h":25.97,"l":25.92,"n":288,"o":25.9252,"t":"2026-10-05T19:00:00Z","v":54885,"vw":25.938162},{"c":25.95,"h":25.97,"l":25.9,"n":316,"o":25.92,"t":"2026-10-05T19:15:00Z","v":51808,"vw":25.931473},{"c":26.01,"h":26.03,"l":25.925,"n":451,"o":25.94,"t":"2026-10-05T19:30:00Z","v":68439,"vw":25.985081},{"c":25.97,"h":26.03,"l":25.945,"n":827,"o":26.01,"t":"2026-10-05T19:45:00Z","v":143561,"vw":25.995666},{"c":25.97,"h":25.98,"l":25.97,"n":8,"o":25.98,"t":"2026-10-05T20:00:00Z","v":9462,"vw":25.979894},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-05T20:15:00Z","v":2000,"vw":26.1},{"c":25.9,"h":26.08,"l":25.9,"n":24,"o":26.06,"t":"2026-10-05T20:45:00Z","v":667,"vw":25.99036},{"c":25.7,"h":25.89,"l":25.675,"n":122,"o":25.675,"t":"2026-10-06T08:00:00Z","v":6717,"vw":25.762137},{"c":25.8,"h":25.8,"l":25.79,"n":7,"o":25.79,"t":"2026-10-06T08:15:00Z","v":1015,"vw":25.798718},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-06T09:30:00Z","v":380,"vw":25.8},{"c":25.82,"h":25.82,"l":25.81,"n":10,"o":25.81,"t":"2026-10-06T10:15:00Z","v":1060,"vw":25.815935},{"c":25.86,"h":25.86,"l":25.86,"n":9,"o":25.86,"t":"2026-10-06T10:45:00Z","v":1917,"vw":25.86},{"c":25.84,"h":25.8701,"l":25.84,"n":12,"o":25.8701,"t":"2026-10-06T11:00:00Z","v":1356,"vw":25.858657},{"c":25.9,"h":25.9,"l":25.89,"n":3,"o":25.89,"t":"2026-10-06T11:15:00Z","v":310,"vw":25.896667},{"c":25.9,"h":25.9,"l":25.82,"n":6,"o":25.86,"t":"2026-10-06T11:30:00Z","v":962,"vw":25.858519},{"c":25.94,"h":25.94,"l":25.91,"n":5,"o":25.91,"t":"2026-10-06T11:45:00Z","v":549,"vw":25.924413},{"c":26.04,"h":26.04,"l":25.96,"n":6,"o":25.96,"t":"2026-10-06T12:00:00Z","v":1258,"vw":25.970461},{"c":25.996,"h":26.04,"l":25.98,"n":13,"o":25.99,"t":"2026-10-06T12:15:00Z","v":1862,"vw":26.005734},{"c":25.9316,"h":25.9316,"l":25.9316,"n":1,"o":25.9316,"t":"2026-10-06T12:45:00Z","v":663,"vw":25.9316},{"c":25.97,"h":25.99,"l":25.9286,"n":5,"o":25.9286,"t":"2026-10-06T13:00:00Z","v":1055,"vw":25.93974},{"c":26.05,"h":26.05,"l":25.95,"n":27,"o":26.0001,"t":"2026-10-06T13:15:00Z","v":3502,"vw":25.99786},{"c":26.2,"h":26.27,"l":25.92,"n":476,"o":26.03,"t":"2026-10-06T13:30:00Z","v":66691,"vw":26.096039},{"c":26.3,"h":26.43,"l":26.195,"n":370,"o":26.22,"t":"2026-10-06T13:45:00Z","v":38897,"vw":26.308243},{"c":26.37,"h":26.43,"l":26.25,"n":509,"o":26.315,"t":"2026-10-06T14:00:00Z","v":76113,"vw":26.329551},{"c":26.41,"h":26.48,"l":26.31,"n":239,"o":26.37,"t":"2026-10-06T14:15:00Z","v":21811,"vw":26.398643},{"c":26.4345,"h":26.44,"l":26.355,"n":241,"o":26.44,"t":"2026-10-06T14:30:00Z","v":32677,"vw":26.401449},{"c":26.63,"h":26.67,"l":26.43,"n":282,"o":26.43,"t":"2026-10-06T14:45:00Z","v":46324,"vw":26.532732},{"c":26.67,"h":26.7,"l":26.565,"n":353,"o":26.64,"t":"2026-10-06T15:00:00Z","v":53931,"vw":26.629388},{"c":26.59,"h":26.68,"l":26.57,"n":369,"o":26.675,"t":"2026-10-06T15:15:00Z","v":50816,"vw":26.631523},{"c":26.7,"h":26.7,"l":26.59,"n":319,"o":26.61,"t":"2026-10-06T15:30:00Z","v":41126,"vw":26.631281},{"c":26.6,"h":26.71,"l":26.57,"n":214,"o":26.7,"t":"2026-10-06T15:45:00Z","v":28618,"vw":26.615944},{"c":26.54,"h":26.64,"l":26.46,"n":203,"o":26.61,"t":"2026-10-06T16:00:00Z","v":22394,"vw":26.565392},{"c":26.68,"h":26.695,"l":26.54,"n":197,"o":26.54,"t":"2026-10-06T16:15:00Z","v":32044,"vw":26.65978},{"c":26.74,"h":26.769,"l":26.6901,"n":234,"o":26.7,"t":"2026-10-06T16:30:00Z","v":36077,"vw":26.741268},{"c":26.76,"h":26.78,"l":26.735,"n":162,"o":26.77,"t":"2026-10-06T16:45:00Z","v":21433,"vw":26.753826},{"c":26.765,"h":26.785,"l":26.73,"n":155,"o":26.76,"t":"2026-10-06T17:00:00Z","v":15561,"vw":26.752182},{"c":26.77,"h":26.78,"l":26.745,"n":64,"o":26.78,"t":"2026-10-06T17:15:00Z","v":10751,"vw":26.7617},{"c":26.8,"h":26.8,"l":26.755,"n":124,"o":26.765,"t":"2026-10-06T17:30:00Z","v":18957,"vw":26.768786},{"c":26.87,"h":26.87,"l":26.755,"n":224,"o":26.8,"t":"2026-10-06T17:45:00Z","v":27164,"vw":26.816355},{"c":26.835,"h":26.875,"l":26.8195,"n":142,"o":26.865,"t":"2026-10-06T18:00:00Z","v":36474,"vw":26.858989},{"c":26.79,"h":26.84,"l":26.78,"n":156,"o":26.825,"t":"2026-10-06T18:15:00Z","v":17054,"vw":26.808442},{"c":26.77,"h":26.8,"l":26.755,"n":109,"o":26.8,"t":"2026-10-06T18:30:00Z","v":17737,"vw":26.779233},{"c":26.805,"h":26.81,"l":26.748,"n":166,"o":26.77,"t":"2026-10-06T18:45:00Z","v":15961,"vw":26.782433},{"c":26.865,"h":26.865,"l":26.81,"n":256,"o":26.81,"t":"2026-10-06T19:00:00Z","v":24844,"vw":26.838799},{"c":26.8775,"h":26.9,"l":26.8375,"n":499,"o":26.865,"t":"2026-10-06T19:15:00Z","v":61787,"vw":26.872645},{"c":26.825,"h":26.875,"l":26.79,"n":581,"o":26.87,"t":"2026-10-06T19:30:00Z","v":78863,"vw":26.821273},{"c":26.88,"h":26.9125,"l":26.815,"n":2085,"o":26.82,"t":"2026-10-06T19:45:00Z","v":300406,"vw":26.868058},{"c":26.72,"h":26.87,"l":26.72,"n":11,"o":26.87,"t":"2026-10-06T20:00:00Z","v":1458,"vw":26.835523},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-06T20:15:00Z","v":100,"vw":26.87},{"c":26.8,"h":26.8,"l":26.8,"n":5,"o":26.8,"t":"2026-10-06T20:30:00Z","v":500,"vw":26.8},{"c":26.8,"h":26.86,"l":26.8,"n":6,"o":26.86,"t":"2026-10-06T20:45:00Z","v":660,"vw":26.816579},{"c":26.74,"h":26.76,"l":26.5,"n":33,"o":26.76,"t":"2026-10-06T22:00:00Z","v":1965,"vw":26.645306},{"c":26.66,"h":26.7,"l":26.66,"n":13,"o":26.7,"t":"2026-10-06T22:30:00Z","v":1149,"vw":26.668333},{"c":26.6,"h":26.6,"l":26.6,"n":19,"o":26.6,"t":"2026-10-06T23:00:00Z","v":1125,"vw":26.6},{"c":26.6161,"h":26.6161,"l":26.6,"n":4,"o":26.6,"t":"2026-10-06T23:15:00Z","v":815,"vw":26.60831},{"c":26.66,"h":26.7,"l":26.66,"n":6,"o":26.66,"t":"2026-10-06T23:45:00Z","v":865,"vw":26.681333},{"c":26.25,"h":26.57,"l":26.25,"n":71,"o":26.4,"t":"2026-10-07T08:00:00Z","v":14082,"vw":26.473979},{"c":26.19,"h":26.2,"l":26.18,"n":55,"o":26.2,"t":"2026-10-07T08:15:00Z","v":2904,"vw":26.189904},{"c":26.18,"h":26.18,"l":26.18,"n":19,"o":26.18,"t":"2026-10-07T08:30:00Z","v":1590,"vw":26.18},{"c":26.1,"h":26.1,"l":26.1,"n":4,"o":26.1,"t":"2026-10-07T08:45:00Z","v":550,"vw":26.1},{"c":26.14,"h":26.19,"l":26.14,"n":9,"o":26.14,"t":"2026-10-07T09:00:00Z","v":1710,"vw":26.162077},{"c":26.0561,"h":26.11,"l":26.0561,"n":5,"o":26.11,"t":"2026-10-07T09:30:00Z","v":1724,"vw":26.100615},{"c":26.1,"h":26.1,"l":26.0501,"n":13,"o":26.06,"t":"2026-10-07T09:45:00Z","v":1704,"vw":26.072878},{"c":26.1,"h":26.1,"l":26.1,"n":25,"o":26.1,"t":"2026-10-07T10:15:00Z","v":1458,"vw":26.1},{"c":26.06,"h":26.1,"l":26.06,"n":6,"o":26.1,"t":"2026-10-07T10:30:00Z","v":1805,"vw":26.06429},{"c":25.97,"h":26.06,"l":25.97,"n":58,"o":26.06,"t":"2026-10-07T10:45:00Z","v":5419,"vw":25.99012},{"c":25.91,"h":26,"l":25.9,"n":16,"o":25.98,"t":"2026-10-07T11:00:00Z","v":2100,"vw":25.928823},{"c":26,"h":26,"l":25.9,"n":4,"o":25.9,"t":"2026-10-07T11:15:00Z","v":5291,"vw":25.954041},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-07T11:30:00Z","v":100,"vw":25.94},{"c":25.9,"h":25.9208,"l":25.9,"n":22,"o":25.9208,"t":"2026-10-07T11:45:00Z","v":3840,"vw":25.91257},{"c":25.91,"h":25.91,"l":25.91,"n":6,"o":25.91,"t":"2026-10-07T12:00:00Z","v":775,"vw":25.91},{"c":25.86,"h":25.91,"l":25.76,"n":54,"o":25.81,"t":"2026-10-07T12:15:00Z","v":5881,"vw":25.868749},{"c":25.86,"h":25.88,"l":25.82,"n":9,"o":25.82,"t":"2026-10-07T12:30:00Z","v":1615,"vw":25.838322},{"c":25.81,"h":25.92,"l":25.81,"n":35,"o":25.9,"t":"2026-10-07T12:45:00Z","v":14386,"vw":25.914161},{"c":26.05,"h":26.05,"l":25.84,"n":126,"o":25.92,"t":"2026-10-07T13:00:00Z","v":15893,"vw":25.985467},{"c":26.25,"h":26.25,"l":25.96,"n":252,"o":25.96,"t":"2026-10-07T13:15:00Z","v":38251,"vw":26.099883},{"c":26.0613,"h":26.35,"l":25.9,"n":1912,"o":26.3,"t":"2026-10-07T13:30:00Z","v":419405,"vw":26.220046},{"c":26.09,"h":26.14,"l":25.9,"n":270,"o":26.03,"t":"2026-10-07T13:45:00Z","v":42722,"vw":26.005754},{"c":26.115,"h":26.15,"l":26.0001,"n":267,"o":26.115,"t":"2026-10-07T14:00:00Z","v":75602,"vw":26.065021},{"c":26.28,"h":26.3,"l":26.05,"n":161,"o":26.085,"t":"2026-10-07T14:15:00Z","v":16227,"vw":26.176931},{"c":26.215,"h":26.29,"l":26.175,"n":109,"o":26.26,"t":"2026-10-07T14:30:00Z","v":18350,"vw":26.22255},{"c":26.18,"h":26.24,"l":26.16,"n":89,"o":26.21,"t":"2026-10-07T14:45:00Z","v":14167,"vw":26.187333},{"c":26.15,"h":26.2,"l":26.12,"n":105,"o":26.2,"t":"2026-10-07T15:00:00Z","v":11017,"vw":26.157431},{"c":26.24,"h":26.24,"l":26.185,"n":197,"o":26.19,"t":"2026-10-07T15:15:00Z","v":69229,"vw":26.208594},{"c":26.28,"h":26.29,"l":26.2,"n":96,"o":26.24,"t":"2026-10-07T15:30:00Z","v":21062,"vw":26.259536},{"c":26.293,"h":26.31,"l":26.2404,"n":90,"o":26.28,"t":"2026-10-07T15:45:00Z","v":10259,"vw":26.281462},{"c":26.3194,"h":26.33,"l":26.24,"n":633,"o":26.28,"t":"2026-10-07T16:00:00Z","v":115181,"vw":26.283385},{"c":26.27,"h":26.32,"l":26.2,"n":769,"o":26.27,"t":"2026-10-07T16:15:00Z","v":169947,"vw":26.246364},{"c":26.33,"h":26.33,"l":26.24,"n":88,"o":26.29,"t":"2026-10-07T16:30:00Z","v":9991,"vw":26.29303},{"c":26.28,"h":26.33,"l":26.2201,"n":155,"o":26.33,"t":"2026-10-07T16:45:00Z","v":25805,"vw":26.288223},{"c":26.34,"h":26.355,"l":26.31,"n":41,"o":26.325,"t":"2026-10-07T17:00:00Z","v":3676,"vw":26.332221},{"c":26.455,"h":26.49,"l":26.325,"n":88,"o":26.36,"t":"2026-10-07T17:15:00Z","v":8974,"vw":26.408307},{"c":26.55,"h":26.56,"l":26.43,"n":286,"o":26.45,"t":"2026-10-07T17:30:00Z","v":54984,"vw":26.500193},{"c":26.495,"h":26.52,"l":26.4001,"n":171,"o":26.52,"t":"2026-10-07T17:45:00Z","v":12965,"vw":26.469545},{"c":26.51,"h":26.55,"l":26.4496,"n":122,"o":26.4496,"t":"2026-10-07T18:00:00Z","v":19151,"vw":26.494527},{"c":26.545,"h":26.56,"l":26.48,"n":34,"o":26.505,"t":"2026-10-07T18:15:00Z","v":4413,"vw":26.532852},{"c":26.54,"h":26.54,"l":26.48,"n":20,"o":26.52,"t":"2026-10-07T18:30:00Z","v":3224,"vw":26.519175},{"c":26.51,"h":26.52,"l":26.47,"n":20,"o":26.48,"t":"2026-10-07T18:45:00Z","v":3376,"vw":26.498409},{"c":26.5,"h":26.5,"l":26.455,"n":29,"o":26.49,"t":"2026-10-07T19:00:00Z","v":3387,"vw":26.486935},{"c":26.52,"h":26.54,"l":26.4611,"n":86,"o":26.49,"t":"2026-10-07T19:15:00Z","v":15747,"vw":26.49536},{"c":26.54,"h":26.57,"l":26.5,"n":201,"o":26.525,"t":"2026-10-07T19:30:00Z","v":29356,"vw":26.53838},{"c":26.535,"h":26.56,"l":26.475,"n":220,"o":26.55,"t":"2026-10-07T19:45:00Z","v":25326,"vw":26.512036},{"c":26.48,"h":26.56,"l":26.48,"n":8,"o":26.56,"t":"2026-10-07T20:00:00Z","v":610,"vw":26.543841},{"c":26.42,"h":26.42,"l":26.42,"n":5,"o":26.42,"t":"2026-10-07T20:45:00Z","v":251,"vw":26.42},{"c":26.42,"h":26.42,"l":26.42,"n":3,"o":26.42,"t":"2026-10-07T21:00:00Z","v":200,"vw":26.42},{"c":26.5437,"h":26.5437,"l":26.5437,"n":2,"o":26.5437,"t":"2026-10-07T21:30:00Z","v":350,"vw":26.5437},{"c":26.43,"h":26.43,"l":26.43,"n":7,"o":26.43,"t":"2026-10-07T21:45:00Z","v":370,"vw":26.43},{"c":26.5287,"h":26.5287,"l":26.5287,"n":1,"o":26.5287,"t":"2026-10-07T22:30:00Z","v":250,"vw":26.5287},{"c":26.41,"h":26.43,"l":26.41,"n":5,"o":26.43,"t":"2026-10-07T23:45:00Z","v":1002,"vw":26.4172},{"c":25.1,"h":25.74,"l":24.81,"n":213,"o":25.54,"t":"2026-10-08T08:00:00Z","v":170217,"vw":25.059695},{"c":25.26,"h":25.26,"l":25.17,"n":27,"o":25.2,"t":"2026-10-08T08:15:00Z","v":4700,"vw":25.197809},{"c":25.13,"h":25.26,"l":25.13,"n":22,"o":25.26,"t":"2026-10-08T08:45:00Z","v":2952,"vw":25.187666},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-08T09:15:00Z","v":260,"vw":25.25},{"c":25.3,"h":25.3,"l":25.29,"n":3,"o":25.29,"t":"2026-10-08T09:30:00Z","v":3434,"vw":25.299255},{"c":25.28,"h":25.28,"l":25.26,"n":3,"o":25.26,"t":"2026-10-08T09:45:00Z","v":592,"vw":25.269091},{"c":25.25,"h":25.25,"l":25.25,"n":10,"o":25.25,"t":"2026-10-08T10:00:00Z","v":1043,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":5,"o":25.25,"t":"2026-10-08T10:15:00Z","v":1526,"vw":25.25},{"c":25.1311,"h":25.14,"l":25.13,"n":7,"o":25.13,"t":"2026-10-08T10:30:00Z","v":3056,"vw":25.135141},{"c":25.1,"h":25.13,"l":25.1,"n":5,"o":25.13,"t":"2026-10-08T10:45:00Z","v":536,"vw":25.111856},{"c":25.1055,"h":25.14,"l":25.09,"n":18,"o":25.14,"t":"2026-10-08T11:00:00Z","v":3612,"vw":25.101941},{"c":25.13,"h":25.13,"l":25.09,"n":30,"o":25.1,"t":"2026-10-08T11:15:00Z","v":6341,"vw":25.103156},{"c":25.14,"h":25.17,"l":25.09,"n":44,"o":25.11,"t":"2026-10-08T11:30:00Z","v":2584,"vw":25.126308},{"c":25.07,"h":25.1,"l":25.07,"n":13,"o":25.1,"t":"2026-10-08T11:45:00Z","v":1472,"vw":25.086923},{"c":25.08,"h":25.08,"l":25.06,"n":47,"o":25.08,"t":"2026-10-08T12:00:00Z","v":2477,"vw":25.078064},{"c":25.09,"h":25.1614,"l":25.01,"n":45,"o":25.1614,"t":"2026-10-08T12:15:00Z","v":4469,"vw":25.053215},{"c":25.05,"h":25.1,"l":25.05,"n":3,"o":25.1,"t":"2026-10-08T12:30:00Z","v":500,"vw":25.061905},{"c":25.09,"h":25.09,"l":25.09,"n":4,"o":25.09,"t":"2026-10-08T12:45:00Z","v":127,"vw":25.09},{"c":25.0762,"h":25.12,"l":25.0762,"n":4,"o":25.12,"t":"2026-10-08T13:00:00Z","v":500,"vw":25.10905},{"c":25.01,"h":25.17,"l":25.01,"n":58,"o":25.1,"t":"2026-10-08T13:15:00Z","v":8767,"vw":25.085525},{"c":25.39,"h":25.43,"l":24.96,"n":1286,"o":25.06,"t":"2026-10-08T13:30:00Z","v":278056,"vw":25.220887},{"c":25.06,"h":25.38,"l":25.06,"n":1525,"o":25.35,"t":"2026-10-08T13:45:00Z","v":318726,"vw":25.117603},{"c":25.15,"h":25.25,"l":25.055,"n":421,"o":25.07,"t":"2026-10-08T14:00:00Z","v":59372,"vw":25.134672},{"c":25.305,"h":25.3313,"l":25.13,"n":135,"o":25.175,"t":"2026-10-08T14:15:00Z","v":15512,"vw":25.247256},{"c":25.135,"h":25.3199,"l":25.135,"n":288,"o":25.3199,"t":"2026-10-08T14:30:00Z","v":10906,"vw":25.229303},{"c":25.06,"h":25.16,"l":25.03,"n":319,"o":25.12,"t":"2026-10-08T14:45:00Z","v":14116,"vw":25.092344},{"c":24.9129,"h":25.1,"l":24.84,"n":853,"o":25.1,"t":"2026-10-08T15:00:00Z","v":102519,"vw":24.940657},{"c":24.8734,"h":24.935,"l":24.83,"n":673,"o":24.91,"t":"2026-10-08T15:15:00Z","v":95975,"vw":24.890039},{"c":24.86,"h":24.87,"l":24.77,"n":591,"o":24.84,"t":"2026-10-08T15:30:00Z","v":85488,"vw":24.824866},{"c":24.88,"h":24.9095,"l":24.84,"n":376,"o":24.86,"t":"2026-10-08T15:45:00Z","v":52436,"vw":24.874165},{"c":24.84,"h":24.8895,"l":24.81,"n":353,"o":24.86,"t":"2026-10-08T16:00:00Z","v":48208,"vw":24.842806},{"c":24.925,"h":24.98,"l":24.83,"n":419,"o":24.84,"t":"2026-10-08T16:15:00Z","v":66866,"vw":24.91536},{"c":24.84,"h":24.9399,"l":24.81,"n":468,"o":24.9399,"t":"2026-10-08T16:30:00Z","v":77174,"vw":24.893873},{"c":24.52,"h":24.85,"l":24.45,"n":971,"o":24.85,"t":"2026-10-08T16:45:00Z","v":146702,"vw":24.638749},{"c":24.62,"h":24.63,"l":24.37,"n":940,"o":24.51,"t":"2026-10-08T17:00:00Z","v":159043,"vw":24.501345},{"c":24.25,"h":24.6144,"l":24.22,"n":889,"o":24.6144,"t":"2026-10-08T17:15:00Z","v":120758,"vw":24.366471},{"c":24.4,"h":24.4295,"l":24.26,"n":635,"o":24.27,"t":"2026-10-08T17:30:00Z","v":87537,"vw":24.336734},{"c":24.45,"h":24.485,"l":24.34,"n":610,"o":24.41,"t":"2026-10-08T17:45:00Z","v":66576,"vw":24.411941},{"c":24.58,"h":24.58,"l":24.39,"n":571,"o":24.46,"t":"2026-10-08T18:00:00Z","v":77193,"vw":24.502048},{"c":24.64,"h":24.68,"l":24.55,"n":573,"o":24.59,"t":"2026-10-08T18:15:00Z","v":71600,"vw":24.628668},{"c":24.51,"h":24.645,"l":24.46,"n":420,"o":24.64,"t":"2026-10-08T18:30:00Z","v":45775,"vw":24.539517},{"c":24.44,"h":24.5,"l":24.44,"n":353,"o":24.485,"t":"2026-10-08T18:45:00Z","v":53182,"vw":24.462292},{"c":24.33,"h":24.43,"l":24.31,"n":600,"o":24.43,"t":"2026-10-08T19:00:00Z","v":130874,"vw":24.3752},{"c":24.31,"h":24.4,"l":24.275,"n":528,"o":24.33,"t":"2026-10-08T19:15:00Z","v":60146,"vw":24.334155},{"c":24.26,"h":24.32,"l":24.24,"n":576,"o":24.31,"t":"2026-10-08T19:30:00Z","v":69227,"vw":24.274905},{"c":24.39,"h":24.425,"l":24.25,"n":992,"o":24.26,"t":"2026-10-08T19:45:00Z","v":155289,"vw":24.334115},{"c":24.7349,"h":24.7349,"l":24.36,"n":8,"o":24.36,"t":"2026-10-08T20:00:00Z","v":6174,"vw":24.397797},{"c":24.61,"h":24.79,"l":24.51,"n":12,"o":24.7,"t":"2026-10-08T20:15:00Z","v":2281,"vw":24.719518},{"c":24.54,"h":24.54,"l":24.54,"n":3,"o":24.54,"t":"2026-10-08T20:30:00Z","v":349,"vw":24.54},{"c":24.74,"h":24.74,"l":24.74,"n":2,"o":24.74,"t":"2026-10-08T20:45:00Z","v":103,"vw":24.74},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-08T21:00:00Z","v":204,"vw":24.7},{"c":24.72,"h":24.74,"l":24.72,"n":5,"o":24.74,"t":"2026-10-08T21:15:00Z","v":426,"vw":24.732615},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-08T21:30:00Z","v":100,"vw":24.77},{"c":24.7827,"h":24.7827,"l":24.7827,"n":1,"o":24.7827,"t":"2026-10-08T21:45:00Z","v":100,"vw":24.7827},{"c":24.7,"h":24.78,"l":24.66,"n":8,"o":24.77,"t":"2026-10-08T22:15:00Z","v":607,"vw":24.729043},{"c":24.764,"h":24.8,"l":24.764,"n":54,"o":24.8,"t":"2026-10-08T22:30:00Z","v":4215,"vw":24.781587},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-08T23:15:00Z","v":100,"vw":24.61},{"c":24.65,"h":24.67,"l":24.65,"n":3,"o":24.67,"t":"2026-10-08T23:30:00Z","v":300,"vw":24.660909},{"c":24.9,"h":24.95,"l":24.45,"n":127,"o":24.95,"t":"2026-10-09T08:00:00Z","v":14531,"vw":24.807225},{"c":24.92,"h":24.92,"l":24.9,"n":4,"o":24.9,"t":"2026-10-09T08:15:00Z","v":1305,"vw":24.916935},{"c":24.96,"h":24.96,"l":24.94,"n":10,"o":24.94,"t":"2026-10-09T08:30:00Z","v":1780,"vw":24.958713},{"c":25,"h":25.03,"l":24.96,"n":7,"o":25.03,"t":"2026-10-09T08:45:00Z","v":2140,"vw":24.971715},{"c":24.91,"h":24.93,"l":24.91,"n":35,"o":24.93,"t":"2026-10-09T09:00:00Z","v":3173,"vw":24.921603},{"c":24.91,"h":24.91,"l":24.91,"n":10,"o":24.91,"t":"2026-10-09T09:15:00Z","v":1650,"vw":24.91},{"c":24.95,"h":24.95,"l":24.95,"n":4,"o":24.95,"t":"2026-10-09T09:45:00Z","v":1500,"vw":24.95},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-09T10:00:00Z","v":22067,"vw":24.95},{"c":24.98,"h":24.99,"l":24.98,"n":2,"o":24.99,"t":"2026-10-09T10:45:00Z","v":200,"vw":24.985},{"c":25,"h":25,"l":24.9,"n":138,"o":24.91,"t":"2026-10-09T11:00:00Z","v":19891,"vw":24.986525},{"c":25.1,"h":25.1,"l":24.9854,"n":373,"o":25,"t":"2026-10-09T11:15:00Z","v":130266,"vw":25.001915},{"c":25.31,"h":25.31,"l":25.12,"n":20,"o":25.12,"t":"2026-10-09T11:30:00Z","v":3430,"vw":25.174752},{"c":25.2458,"h":25.287,"l":24.96,"n":18,"o":25.287,"t":"2026-10-09T11:45:00Z","v":3596,"vw":25.145726},{"c":25.15,"h":25.15,"l":25.11,"n":4,"o":25.11,"t":"2026-10-09T12:00:00Z","v":1160,"vw":25.146364},{"c":25.14,"h":25.149,"l":25.14,"n":4,"o":25.149,"t":"2026-10-09T12:15:00Z","v":2205,"vw":25.148182},{"c":25.28,"h":25.28,"l":25.01,"n":23,"o":25.05,"t":"2026-10-09T12:30:00Z","v":7595,"vw":25.036641},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-09T12:45:00Z","v":250,"vw":25.01},{"c":25.1351,"h":25.1351,"l":25.1351,"n":1,"o":25.1351,"t":"2026-10-09T13:00:00Z","v":380,"vw":25.1351},{"c":25.01,"h":25.11,"l":25,"n":582,"o":25,"t":"2026-10-09T13:15:00Z","v":31516,"vw":25.036711},{"c":24.89,"h":25.59,"l":24.81,"n":1201,"o":25.04,"t":"2026-10-09T13:30:00Z","v":290215,"vw":25.251603},{"c":24.63,"h":24.86,"l":24.61,"n":1197,"o":24.86,"t":"2026-10-09T13:45:00Z","v":225616,"vw":24.714145},{"c":24.725,"h":24.78,"l":24.62,"n":472,"o":24.63,"t":"2026-10-09T14:00:00Z","v":58031,"vw":24.687544},{"c":24.9,"h":24.9,"l":24.66,"n":121,"o":24.72,"t":"2026-10-09T14:15:00Z","v":12723,"vw":24.761287},{"c":24.82,"h":24.98,"l":24.82,"n":197,"o":24.9,"t":"2026-10-09T14:30:00Z","v":21133,"vw":24.909594},{"c":24.9995,"h":25.04,"l":24.85,"n":309,"o":24.89,"t":"2026-10-09T14:45:00Z","v":55279,"vw":24.90859},{"c":24.95,"h":25.0699,"l":24.95,"n":245,"o":24.965,"t":"2026-10-09T15:00:00Z","v":24081,"vw":24.992199},{"c":24.98,"h":25.01,"l":24.9305,"n":140,"o":24.9305,"t":"2026-10-09T15:15:00Z","v":14745,"vw":24.989158},{"c":24.95,"h":25,"l":24.9448,"n":83,"o":24.95,"t":"2026-10-09T15:30:00Z","v":8244,"vw":24.958307},{"c":24.87,"h":24.95,"l":24.865,"n":170,"o":24.945,"t":"2026-10-09T15:45:00Z","v":15740,"vw":24.901912},{"c":24.86,"h":24.89,"l":24.85,"n":83,"o":24.885,"t":"2026-10-09T16:00:00Z","v":5588,"vw":24.870461},{"c":24.91,"h":24.91,"l":24.83,"n":194,"o":24.86,"t":"2026-10-09T16:15:00Z","v":21386,"vw":24.852268},{"c":24.93,"h":24.96,"l":24.92,"n":144,"o":24.92,"t":"2026-10-09T16:30:00Z","v":12941,"vw":24.928177},{"c":24.99,"h":25,"l":24.92,"n":144,"o":24.93,"t":"2026-10-09T16:45:00Z","v":17987,"vw":24.949548},{"c":25,"h":25.05,"l":24.96,"n":254,"o":25,"t":"2026-10-09T17:00:00Z","v":34369,"vw":25.007144},{"c":25.06,"h":25.06,"l":25.02,"n":163,"o":25.02,"t":"2026-10-09T17:15:00Z","v":13067,"vw":25.045953},{"c":24.975,"h":25.06,"l":24.975,"n":218,"o":25.06,"t":"2026-10-09T17:30:00Z","v":22864,"vw":25.026423},{"c":25,"h":25.03,"l":24.99,"n":170,"o":25,"t":"2026-10-09T17:45:00Z","v":15374,"vw":25.008946},{"c":25,"h":25.0399,"l":24.9501,"n":141,"o":25.015,"t":"2026-10-09T18:00:00Z","v":15557,"vw":24.992666},{"c":25.02,"h":25.03,"l":24.98,"n":249,"o":25,"t":"2026-10-09T18:15:00Z","v":22143,"vw":25.00235},{"c":24.99,"h":25.025,"l":24.99,"n":113,"o":25.02,"t":"2026-10-09T18:30:00Z","v":11075,"vw":25.006108},{"c":24.99,"h":25.0399,"l":24.9708,"n":258,"o":24.99,"t":"2026-10-09T18:45:00Z","v":28185,"vw":25.000189},{"c":25,"h":25.01,"l":24.94,"n":321,"o":24.96,"t":"2026-10-09T19:00:00Z","v":34837,"vw":24.970448},{"c":25.01,"h":25.05,"l":24.97,"n":477,"o":25,"t":"2026-10-09T19:15:00Z","v":55435,"vw":25.01786},{"c":24.965,"h":25.05,"l":24.95,"n":460,"o":25.01,"t":"2026-10-09T19:30:00Z","v":41727,"vw":24.993898},{"c":24.94,"h":24.99,"l":24.91,"n":750,"o":24.965,"t":"2026-10-09T19:45:00Z","v":118447,"vw":24.953099},{"c":24.92,"h":24.92,"l":24.92,"n":4,"o":24.92,"t":"2026-10-09T20:00:00Z","v":1786,"vw":24.92},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-09T21:45:00Z","v":101,"vw":25.3},{"c":25.0918,"h":25.0918,"l":25.0918,"n":1,"o":25.0918,"t":"2026-10-09T22:45:00Z","v":1000,"vw":25.0918},{"c":24.61,"h":24.76,"l":24.5,"n":60,"o":24.68,"t":"2026-10-12T08:00:00Z","v":8993,"vw":24.608542},{"c":24.48,"h":24.6,"l":24.48,"n":5,"o":24.6,"t":"2026-10-12T08:45:00Z","v":501,"vw":24.509925},{"c":24.45,"h":24.46,"l":24.45,"n":4,"o":24.45,"t":"2026-10-12T09:30:00Z","v":900,"vw":24.453345},{"c":24.48,"h":24.55,"l":24.48,"n":8,"o":24.55,"t":"2026-10-12T09:45:00Z","v":3250,"vw":24.522397},{"c":24.46,"h":24.46,"l":24.46,"n":3,"o":24.46,"t":"2026-10-12T10:00:00Z","v":702,"vw":24.46},{"c":24.46,"h":24.46,"l":24.46,"n":3,"o":24.46,"t":"2026-10-12T10:15:00Z","v":300,"vw":24.46},{"c":24.4503,"h":24.4503,"l":24.4503,"n":1,"o":24.4503,"t":"2026-10-12T10:30:00Z","v":200,"vw":24.4503},{"c":24.45,"h":24.455,"l":24.45,"n":14,"o":24.455,"t":"2026-10-12T10:45:00Z","v":1151,"vw":24.451414},{"c":24.4052,"h":24.4052,"l":24.4052,"n":3,"o":24.4052,"t":"2026-10-12T11:45:00Z","v":220,"vw":24.4052},{"c":24.35,"h":24.35,"l":24.31,"n":9,"o":24.35,"t":"2026-10-12T12:15:00Z","v":3480,"vw":24.33603},{"c":24.25,"h":24.28,"l":24.25,"n":13,"o":24.28,"t":"2026-10-12T12:30:00Z","v":443,"vw":24.260345},{"c":24.38,"h":24.4,"l":24.325,"n":4,"o":24.4,"t":"2026-10-12T12:45:00Z","v":1001,"vw":24.3696},{"c":24.37,"h":24.37,"l":24.37,"n":2,"o":24.37,"t":"2026-10-12T13:00:00Z","v":200,"vw":24.37},{"c":24.27,"h":24.33,"l":24.27,"n":36,"o":24.33,"t":"2026-10-12T13:15:00Z","v":5819,"vw":24.303944},{"c":23.585,"h":24.245,"l":23.425,"n":2523,"o":24.24,"t":"2026-10-12T13:30:00Z","v":348612,"vw":23.719616},{"c":23.61,"h":23.7404,"l":23.56,"n":628,"o":23.61,"t":"2026-10-12T13:45:00Z","v":97101,"vw":23.629257},{"c":23.55,"h":23.61,"l":23.36,"n":892,"o":23.575,"t":"2026-10-12T14:00:00Z","v":90940,"vw":23.450607},{"c":23.46,"h":23.5738,"l":23.41,"n":399,"o":23.5595,"t":"2026-10-12T14:15:00Z","v":69742,"vw":23.47061},{"c":23.425,"h":23.45,"l":23.34,"n":616,"o":23.45,"t":"2026-10-12T14:30:00Z","v":81270,"vw":23.393641},{"c":23.28,"h":23.42,"l":23.27,"n":1868,"o":23.42,"t":"2026-10-12T14:45:00Z","v":300610,"vw":23.314074},{"c":23.17,"h":23.32,"l":23.16,"n":1250,"o":23.29,"t":"2026-10-12T15:00:00Z","v":183251,"vw":23.242619},{"c":22.98,"h":23.19,"l":22.965,"n":989,"o":23.17,"t":"2026-10-12T15:15:00Z","v":115269,"vw":23.050626},{"c":23.11,"h":23.14,"l":22.95,"n":502,"o":22.99,"t":"2026-10-12T15:30:00Z","v":81852,"vw":23.011575},{"c":23.19,"h":23.2,"l":23.09,"n":262,"o":23.11,"t":"2026-10-12T15:45:00Z","v":39072,"vw":23.12819},{"c":23.1025,"h":23.2,"l":23.09,"n":336,"o":23.16,"t":"2026-10-12T16:00:00Z","v":49644,"vw":23.147441},{"c":23.05,"h":23.14,"l":23.05,"n":240,"o":23.1188,"t":"2026-10-12T16:15:00Z","v":23932,"vw":23.091576},{"c":23.0395,"h":23.12,"l":23.03,"n":218,"o":23.045,"t":"2026-10-12T16:30:00Z","v":26394,"vw":23.07269},{"c":22.96,"h":23.035,"l":22.95,"n":539,"o":23.035,"t":"2026-10-12T16:45:00Z","v":62958,"vw":22.984559},{"c":22.935,"h":23,"l":22.93,"n":333,"o":22.96,"t":"2026-10-12T17:00:00Z","v":37102,"vw":22.957396},{"c":22.9172,"h":22.95,"l":22.9,"n":429,"o":22.94,"t":"2026-10-12T17:15:00Z","v":42881,"vw":22.918049},{"c":22.91,"h":22.95,"l":22.9,"n":334,"o":22.93,"t":"2026-10-12T17:30:00Z","v":36469,"vw":22.919234},{"c":22.89,"h":22.93,"l":22.8873,"n":419,"o":22.91,"t":"2026-10-12T17:45:00Z","v":51380,"vw":22.911548},{"c":22.8701,"h":22.92,"l":22.855,"n":300,"o":22.89,"t":"2026-10-12T18:00:00Z","v":29290,"vw":22.880792},{"c":22.925,"h":22.95,"l":22.88,"n":356,"o":22.91,"t":"2026-10-12T18:15:00Z","v":48293,"vw":22.906456},{"c":22.95,"h":22.96,"l":22.88,"n":294,"o":22.94,"t":"2026-10-12T18:30:00Z","v":31880,"vw":22.920892},{"c":22.885,"h":22.94,"l":22.8725,"n":434,"o":22.94,"t":"2026-10-12T18:45:00Z","v":117374,"vw":22.902632},{"c":22.91,"h":22.92,"l":22.87,"n":205,"o":22.885,"t":"2026-10-12T19:00:00Z","v":40538,"vw":22.887886},{"c":22.915,"h":22.94,"l":22.89,"n":321,"o":22.91,"t":"2026-10-12T19:15:00Z","v":49182,"vw":22.911779},{"c":23.015,"h":23.05,"l":22.925,"n":437,"o":22.93,"t":"2026-10-12T19:30:00Z","v":73795,"vw":23.00346},{"c":23.01,"h":23.035,"l":22.93,"n":861,"o":23.015,"t":"2026-10-12T19:45:00Z","v":136365,"vw":22.985537},{"c":22.99,"h":22.99,"l":22.99,"n":7,"o":22.99,"t":"2026-10-12T20:00:00Z","v":3204,"vw":22.99},{"c":23.03,"h":23.03,"l":23.03,"n":2,"o":23.03,"t":"2026-10-12T20:30:00Z","v":201,"vw":23.03},{"c":23.17,"h":23.17,"l":23.17,"n":7,"o":23.17,"t":"2026-10-12T21:00:00Z","v":327,"vw":23.17},{"c":23.18,"h":23.18,"l":23.18,"n":8,"o":23.18,"t":"2026-10-12T21:15:00Z","v":400,"vw":23.18},{"c":23.1858,"h":23.2,"l":23.1858,"n":2,"o":23.2,"t":"2026-10-12T21:30:00Z","v":200,"vw":23.1929},{"c":23.1,"h":23.1,"l":23.1,"n":3,"o":23.1,"t":"2026-10-12T22:00:00Z","v":443,"vw":23.1},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-12T22:15:00Z","v":500,"vw":23.2},{"c":23.24,"h":23.25,"l":23.2,"n":16,"o":23.2,"t":"2026-10-12T22:30:00Z","v":2400,"vw":23.221915},{"c":23.3812,"h":23.3812,"l":23.3812,"n":1,"o":23.3812,"t":"2026-10-12T22:45:00Z","v":100,"vw":23.3812},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-12T23:00:00Z","v":151,"vw":23.3},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-12T23:15:00Z","v":240,"vw":23.24},{"c":23.12,"h":23.24,"l":23.12,"n":9,"o":23.18,"t":"2026-10-12T23:30:00Z","v":459,"vw":23.174249},{"c":23.15,"h":23.2874,"l":23.12,"n":31,"o":23.13,"t":"2026-10-12T23:45:00Z","v":3178,"vw":23.143479},{"c":23.37,"h":23.6,"l":23.15,"n":149,"o":23.28,"t":"2026-10-13T08:00:00Z","v":20723,"vw":23.370539},{"c":23.49,"h":23.49,"l":23.48,"n":7,"o":23.49,"t":"2026-10-13T08:45:00Z","v":954,"vw":23.483137},{"c":23.51,"h":23.52,"l":23.48,"n":14,"o":23.48,"t":"2026-10-13T09:00:00Z","v":2860,"vw":23.500789},{"c":23.49,"h":23.6,"l":23.49,"n":4,"o":23.54,"t":"2026-10-13T09:15:00Z","v":1000,"vw":23.5655},{"c":23.46,"h":23.5,"l":23.4,"n":43,"o":23.5,"t":"2026-10-13T09:45:00Z","v":10508,"vw":23.41401},{"c":23.48,"h":23.53,"l":23.48,"n":4,"o":23.53,"t":"2026-10-13T10:00:00Z","v":425,"vw":23.496216},{"c":23.45,"h":23.46,"l":23.45,"n":26,"o":23.46,"t":"2026-10-13T10:30:00Z","v":2457,"vw":23.452209},{"c":23.32,"h":23.44,"l":23.32,"n":6,"o":23.44,"t":"2026-10-13T10:45:00Z","v":1324,"vw":23.405123},{"c":23.25,"h":23.39,"l":23.25,"n":166,"o":23.39,"t":"2026-10-13T11:00:00Z","v":4878,"vw":23.313142},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-13T11:15:00Z","v":1000,"vw":23.25},{"c":23.34,"h":23.34,"l":23.3,"n":5,"o":23.3,"t":"2026-10-13T11:30:00Z","v":1010,"vw":23.331903},{"c":23.3672,"h":23.3672,"l":23.3672,"n":1,"o":23.3672,"t":"2026-10-13T11:45:00Z","v":500,"vw":23.3672},{"c":23.26,"h":23.3,"l":23.26,"n":12,"o":23.3,"t":"2026-10-13T12:00:00Z","v":1810,"vw":23.288153},{"c":23.19,"h":23.27,"l":23.13,"n":91,"o":23.27,"t":"2026-10-13T12:15:00Z","v":7033,"vw":23.185801},{"c":23.13,"h":23.269,"l":23.1,"n":32,"o":23.11,"t":"2026-10-13T12:30:00Z","v":5630,"vw":23.124541},{"c":23.24,"h":23.24,"l":23.08,"n":57,"o":23.11,"t":"2026-10-13T12:45:00Z","v":15445,"vw":23.137485},{"c":23.2,"h":23.2,"l":23.16,"n":14,"o":23.16,"t":"2026-10-13T13:00:00Z","v":6324,"vw":23.173121},{"c":23.13,"h":23.23,"l":23.13,"n":13,"o":23.23,"t":"2026-10-13T13:15:00Z","v":3593,"vw":23.17212},{"c":23.27,"h":23.34,"l":22.95,"n":2143,"o":23.23,"t":"2026-10-13T13:30:00Z","v":435192,"vw":23.157199},{"c":23.21,"h":23.3334,"l":23.165,"n":343,"o":23.27,"t":"2026-10-13T13:45:00Z","v":58195,"vw":23.251557},{"c":23.4,"h":23.43,"l":23.23,"n":307,"o":23.23,"t":"2026-10-13T14:00:00Z","v":85201,"vw":23.326124},{"c":23.135,"h":23.4,"l":23.11,"n":203,"o":23.399,"t":"2026-10-13T14:15:00Z","v":29383,"vw":23.266423},{"c":23.2,"h":23.2363,"l":23.11,"n":164,"o":23.14,"t":"2026-10-13T14:30:00Z","v":20374,"vw":23.182467},{"c":23.05,"h":23.2199,"l":23.05,"n":109,"o":23.21,"t":"2026-10-13T14:45:00Z","v":9622,"vw":23.100032},{"c":23.105,"h":23.11,"l":23.06,"n":161,"o":23.11,"t":"2026-10-13T15:00:00Z","v":29723,"vw":23.087417},{"c":22.98,"h":23.11,"l":22.98,"n":229,"o":23.09,"t":"2026-10-13T15:15:00Z","v":51131,"vw":23.053646},{"c":22.97,"h":23,"l":22.91,"n":199,"o":22.985,"t":"2026-10-13T15:30:00Z","v":20580,"vw":22.949247},{"c":23.11,"h":23.11,"l":22.9452,"n":111,"o":22.9452,"t":"2026-10-13T15:45:00Z","v":9825,"vw":23.038045},{"c":23.175,"h":23.1999,"l":23.11,"n":55,"o":23.11,"t":"2026-10-13T16:00:00Z","v":4637,"vw":23.167443},{"c":23.33,"h":23.33,"l":23.18,"n":92,"o":23.18,"t":"2026-10-13T16:15:00Z","v":7922,"vw":23.247853},{"c":23.27,"h":23.38,"l":23.25,"n":190,"o":23.335,"t":"2026-10-13T16:30:00Z","v":50481,"vw":23.30114},{"c":23.205,"h":23.2964,"l":23.2,"n":119,"o":23.2883,"t":"2026-10-13T16:45:00Z","v":12096,"vw":23.249236},{"c":23.185,"h":23.21,"l":23.17,"n":67,"o":23.21,"t":"2026-10-13T17:00:00Z","v":8350,"vw":23.18329},{"c":23.24,"h":23.25,"l":23.19,"n":87,"o":23.19,"t":"2026-10-13T17:15:00Z","v":15181,"vw":23.224179},{"c":23.27,"h":23.27,"l":23.1901,"n":48,"o":23.23,"t":"2026-10-13T17:30:00Z","v":6450,"vw":23.240898},{"c":23.21,"h":23.26,"l":23.2,"n":104,"o":23.26,"t":"2026-10-13T17:45:00Z","v":6035,"vw":23.237262},{"c":23.34,"h":23.35,"l":23.26,"n":257,"o":23.2725,"t":"2026-10-13T18:00:00Z","v":41930,"vw":23.291863},{"c":23.355,"h":23.39,"l":23.35,"n":285,"o":23.36,"t":"2026-10-13T18:15:00Z","v":51668,"vw":23.359569},{"c":23.31,"h":23.37,"l":23.31,"n":224,"o":23.355,"t":"2026-10-13T18:30:00Z","v":45899,"vw":23.338298},{"c":23.29,"h":23.335,"l":23.28,"n":374,"o":23.315,"t":"2026-10-13T18:45:00Z","v":60516,"vw":23.312579},{"c":23.295,"h":23.3,"l":23.24,"n":419,"o":23.28,"t":"2026-10-13T19:00:00Z","v":58702,"vw":23.281836},{"c":23.315,"h":23.365,"l":23.26,"n":469,"o":23.295,"t":"2026-10-13T19:15:00Z","v":83172,"vw":23.330523},{"c":23.345,"h":23.38,"l":23.31,"n":642,"o":23.32,"t":"2026-10-13T19:30:00Z","v":157378,"vw":23.35046},{"c":23.44,"h":23.44,"l":23.29,"n":1549,"o":23.34,"t":"2026-10-13T19:45:00Z","v":324608,"vw":23.370839},{"c":23.5141,"h":23.5141,"l":23.42,"n":17,"o":23.48,"t":"2026-10-13T20:00:00Z","v":47051,"vw":23.478946},{"c":23.31,"h":23.51,"l":23.2634,"n":15,"o":23.47,"t":"2026-10-13T20:15:00Z","v":2060,"vw":23.394532},{"c":23.49,"h":23.49,"l":23.48,"n":4,"o":23.48,"t":"2026-10-13T21:00:00Z","v":227,"vw":23.485},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-13T21:30:00Z","v":198,"vw":23.46},{"c":23.49,"h":23.49,"l":23.44,"n":11,"o":23.44,"t":"2026-10-13T21:45:00Z","v":919,"vw":23.472319},{"c":23.6,"h":23.6,"l":23.6,"n":7,"o":23.6,"t":"2026-10-13T22:00:00Z","v":430,"vw":23.6},{"c":23.31,"h":23.43,"l":23.31,"n":5,"o":23.43,"t":"2026-10-13T22:15:00Z","v":400,"vw":23.35},{"c":23.6811,"h":23.6811,"l":23.6811,"n":2,"o":23.6811,"t":"2026-10-13T23:45:00Z","v":405,"vw":23.6811},{"c":22.9,"h":23,"l":22.78,"n":106,"o":22.81,"t":"2026-10-14T08:00:00Z","v":11129,"vw":22.827821},{"c":22.91,"h":22.93,"l":22.91,"n":17,"o":22.92,"t":"2026-10-14T08:15:00Z","v":2242,"vw":22.913268},{"c":22.85,"h":22.85,"l":22.8162,"n":12,"o":22.84,"t":"2026-10-14T08:30:00Z","v":1493,"vw":22.838896},{"c":22.81,"h":22.82,"l":22.81,"n":9,"o":22.82,"t":"2026-10-14T08:45:00Z","v":1117,"vw":22.814144},{"c":22.8,"h":22.81,"l":22.8,"n":63,"o":22.81,"t":"2026-10-14T09:00:00Z","v":4347,"vw":22.809566},{"c":22.84,"h":22.84,"l":22.79,"n":34,"o":22.79,"t":"2026-10-14T09:30:00Z","v":5092,"vw":22.797307},{"c":22.75,"h":22.76,"l":22.75,"n":3,"o":22.75,"t":"2026-10-14T10:45:00Z","v":514,"vw":22.755331},{"c":22.7768,"h":22.7768,"l":22.76,"n":40,"o":22.76,"t":"2026-10-14T11:00:00Z","v":1525,"vw":22.768657},{"c":22.71,"h":22.71,"l":22.71,"n":3,"o":22.71,"t":"2026-10-14T11:15:00Z","v":385,"vw":22.71},{"c":22.65,"h":22.7,"l":22.65,"n":23,"o":22.7,"t":"2026-10-14T11:30:00Z","v":1317,"vw":22.69263},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-14T11:45:00Z","v":225,"vw":22.8},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-10-14T12:00:00Z","v":250,"vw":22.74},{"c":22.75,"h":22.84,"l":22.75,"n":8,"o":22.84,"t":"2026-10-14T12:15:00Z","v":771,"vw":22.813134},{"c":22.52,"h":22.75,"l":22.5,"n":113,"o":22.75,"t":"2026-10-14T12:30:00Z","v":7308,"vw":22.597739},{"c":22.4112,"h":22.52,"l":22.4,"n":85,"o":22.52,"t":"2026-10-14T12:45:00Z","v":6381,"vw":22.458101},{"c":22.42,"h":22.42,"l":22.3814,"n":59,"o":22.41,"t":"2026-10-14T13:00:00Z","v":4063,"vw":22.404611},{"c":22.39,"h":22.48,"l":22.35,"n":38,"o":22.48,"t":"2026-10-14T13:15:00Z","v":5047,"vw":22.409472},{"c":22.21,"h":22.54,"l":22.18,"n":1617,"o":22.45,"t":"2026-10-14T13:30:00Z","v":257444,"vw":22.308104},{"c":22.06,"h":22.31,"l":22.06,"n":634,"o":22.25,"t":"2026-10-14T13:45:00Z","v":67788,"vw":22.150575},{"c":22.19,"h":22.26,"l":22.045,"n":496,"o":22.06,"t":"2026-10-14T14:00:00Z","v":59610,"vw":22.140716},{"c":22.13,"h":22.26,"l":22.08,"n":410,"o":22.2,"t":"2026-10-14T14:15:00Z","v":34140,"vw":22.173214},{"c":22.195,"h":22.2,"l":22.12,"n":288,"o":22.13,"t":"2026-10-14T14:30:00Z","v":41692,"vw":22.144871},{"c":22.11,"h":22.2096,"l":22.07,"n":233,"o":22.19,"t":"2026-10-14T14:45:00Z","v":13540,"vw":22.132353},{"c":21.95,"h":22.1226,"l":21.93,"n":619,"o":22.1226,"t":"2026-10-14T15:00:00Z","v":48472,"vw":21.991059},{"c":21.82,"h":21.975,"l":21.81,"n":654,"o":21.945,"t":"2026-10-14T15:15:00Z","v":118829,"vw":21.892937},{"c":21.69,"h":21.83,"l":21.66,"n":1191,"o":21.825,"t":"2026-10-14T15:30:00Z","v":162469,"vw":21.7939},{"c":21.75,"h":21.75,"l":21.69,"n":345,"o":21.69,"t":"2026-10-14T15:45:00Z","v":26657,"vw":21.722208},{"c":21.64,"h":21.76,"l":21.61,"n":287,"o":21.725,"t":"2026-10-14T16:00:00Z","v":24095,"vw":21.65871},{"c":21.5899,"h":21.6565,"l":21.565,"n":285,"o":21.63,"t":"2026-10-14T16:15:00Z","v":15434,"vw":21.613574},{"c":21.6679,"h":21.6679,"l":21.531,"n":234,"o":21.58,"t":"2026-10-14T16:30:00Z","v":28432,"vw":21.589708},{"c":21.66,"h":21.6699,"l":21.5896,"n":155,"o":21.6623,"t":"2026-10-14T16:45:00Z","v":10718,"vw":21.619783},{"c":21.5899,"h":21.67,"l":21.57,"n":145,"o":21.6442,"t":"2026-10-14T17:00:00Z","v":18216,"vw":21.613241},{"c":21.51,"h":21.59,"l":21.51,"n":156,"o":21.58,"t":"2026-10-14T17:15:00Z","v":9620,"vw":21.574413},{"c":21.49,"h":21.52,"l":21.46,"n":384,"o":21.51,"t":"2026-10-14T17:30:00Z","v":38441,"vw":21.49383},{"c":21.3811,"h":21.48,"l":21.3811,"n":271,"o":21.48,"t":"2026-10-14T17:45:00Z","v":22688,"vw":21.432933},{"c":21.5,"h":21.5,"l":21.36,"n":206,"o":21.3975,"t":"2026-10-14T18:00:00Z","v":19809,"vw":21.416484},{"c":21.415,"h":21.49,"l":21.41,"n":236,"o":21.47,"t":"2026-10-14T18:15:00Z","v":40525,"vw":21.447923},{"c":21.39,"h":21.44,"l":21.38,"n":151,"o":21.41,"t":"2026-10-14T18:30:00Z","v":15028,"vw":21.407718},{"c":21.38,"h":21.4,"l":21.3632,"n":172,"o":21.38,"t":"2026-10-14T18:45:00Z","v":18282,"vw":21.38542},{"c":21.325,"h":21.37,"l":21.3,"n":653,"o":21.36,"t":"2026-10-14T19:00:00Z","v":175084,"vw":21.336491},{"c":21.465,"h":21.48,"l":21.32,"n":345,"o":21.33,"t":"2026-10-14T19:15:00Z","v":36043,"vw":21.426487},{"c":21.42,"h":21.48,"l":21.395,"n":221,"o":21.46,"t":"2026-10-14T19:30:00Z","v":22593,"vw":21.43619},{"c":21.39,"h":21.425,"l":21.35,"n":732,"o":21.4,"t":"2026-10-14T19:45:00Z","v":166680,"vw":21.377998},{"c":21.38,"h":21.38,"l":21.38,"n":21,"o":21.38,"t":"2026-10-14T20:00:00Z","v":2198,"vw":21.38},{"c":21.843,"h":21.843,"l":21.843,"n":3,"o":21.843,"t":"2026-10-14T20:15:00Z","v":115,"vw":21.843},{"c":21.4014,"h":21.4014,"l":21.4014,"n":2,"o":21.4014,"t":"2026-10-14T21:00:00Z","v":308,"vw":21.4014},{"c":21.39,"h":21.4,"l":21.39,"n":6,"o":21.4,"t":"2026-10-14T21:15:00Z","v":881,"vw":21.393077},{"c":21.35,"h":21.35,"l":21.32,"n":30,"o":21.32,"t":"2026-10-14T21:30:00Z","v":2592,"vw":21.335438},{"c":21.3501,"h":21.5841,"l":21.35,"n":5,"o":21.35,"t":"2026-10-14T21:45:00Z","v":1974,"vw":21.384039},{"c":21.3163,"h":21.3887,"l":21.3163,"n":15,"o":21.3887,"t":"2026-10-14T22:00:00Z","v":2163,"vw":21.361677},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-14T22:15:00Z","v":177,"vw":21.24},{"c":21.02,"h":21.5,"l":21,"n":62,"o":21.25,"t":"2026-10-14T22:30:00Z","v":8124,"vw":21.134422},{"c":21.0385,"h":21.5,"l":21.03,"n":14,"o":21.03,"t":"2026-10-14T22:45:00Z","v":4165,"vw":21.113505},{"c":21.02,"h":21.088,"l":21.02,"n":4,"o":21.088,"t":"2026-10-14T23:00:00Z","v":415,"vw":21.071},{"c":21.01,"h":21.02,"l":21.01,"n":7,"o":21.02,"t":"2026-10-14T23:15:00Z","v":1064,"vw":21.018642},{"c":21.01,"h":21.0145,"l":21.01,"n":19,"o":21.01,"t":"2026-10-14T23:30:00Z","v":1115,"vw":21.011705},{"c":21.14,"h":21.17,"l":21.01,"n":23,"o":21.05,"t":"2026-10-14T23:45:00Z","v":1993,"vw":21.055833},{"c":20.51,"h":21.09,"l":20.5,"n":153,"o":21,"t":"2026-10-15T08:00:00Z","v":12315,"vw":20.78114},{"c":20.57,"h":20.64,"l":20.51,"n":18,"o":20.64,"t":"2026-10-15T08:15:00Z","v":1992,"vw":20.544448},{"c":20.54,"h":20.55,"l":20.54,"n":2,"o":20.55,"t":"2026-10-15T08:30:00Z","v":244,"vw":20.545902},{"c":20.76,"h":20.76,"l":20.72,"n":9,"o":20.73,"t":"2026-10-15T09:00:00Z","v":800,"vw":20.74011},{"c":20.75,"h":20.75,"l":20.75,"n":10,"o":20.75,"t":"2026-10-15T09:15:00Z","v":268,"vw":20.75},{"c":20.76,"h":20.76,"l":20.68,"n":4,"o":20.68,"t":"2026-10-15T09:30:00Z","v":304,"vw":20.728},{"c":20.8,"h":20.8,"l":20.75,"n":3,"o":20.75,"t":"2026-10-15T09:45:00Z","v":8005,"vw":20.750625},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-15T10:00:00Z","v":100,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-15T10:15:00Z","v":418,"vw":20.75},{"c":20.68,"h":20.68,"l":20.6628,"n":6,"o":20.6628,"t":"2026-10-15T10:45:00Z","v":930,"vw":20.665568},{"c":20.5456,"h":20.7137,"l":20.5456,"n":52,"o":20.68,"t":"2026-10-15T11:00:00Z","v":3161,"vw":20.588651},{"c":20.58,"h":20.7,"l":20.5,"n":274,"o":20.67,"t":"2026-10-15T11:15:00Z","v":76327,"vw":20.56154},{"c":20.6921,"h":20.6921,"l":20.49,"n":265,"o":20.637,"t":"2026-10-15T11:30:00Z","v":47327,"vw":20.542245},{"c":20.72,"h":20.72,"l":20.72,"n":6,"o":20.72,"t":"2026-10-15T11:45:00Z","v":501,"vw":20.72},{"c":20.68,"h":20.7386,"l":20,"n":63,"o":20.69,"t":"2026-10-15T12:00:00Z","v":22160,"vw":20.418231},{"c":20.7,"h":20.74,"l":20.64,"n":12,"o":20.74,"t":"2026-10-15T12:15:00Z","v":1789,"vw":20.695522},{"c":20.66,"h":20.688,"l":20.48,"n":67,"o":20.5051,"t":"2026-10-15T12:30:00Z","v":12983,"vw":20.583459},{"c":20.51,"h":20.6402,"l":20.51,"n":38,"o":20.6402,"t":"2026-10-15T12:45:00Z","v":2272,"vw":20.555522},{"c":20.5141,"h":20.62,"l":20.5141,"n":36,"o":20.55,"t":"2026-10-15T13:00:00Z","v":21456,"vw":20.593369},{"c":20.56,"h":20.59,"l":20.51,"n":53,"o":20.5518,"t":"2026-10-15T13:15:00Z","v":16175,"vw":20.535196},{"c":20.31,"h":20.63,"l":20.065,"n":2965,"o":20.63,"t":"2026-10-15T13:30:00Z","v":481419,"vw":20.287129},{"c":19.92,"h":20.32,"l":19.865,"n":2030,"o":20.27,"t":"2026-10-15T13:45:00Z","v":265940,"vw":20.042564},{"c":20.1,"h":20.295,"l":19.93,"n":1126,"o":19.94,"t":"2026-10-15T14:00:00Z","v":172989,"vw":20.133274},{"c":20.23,"h":20.2913,"l":20.08,"n":982,"o":20.11,"t":"2026-10-15T14:15:00Z","v":170617,"vw":20.17248},{"c":20.42,"h":20.4488,"l":20.13,"n":838,"o":20.2,"t":"2026-10-15T14:30:00Z","v":137556,"vw":20.239942},{"c":20.56,"h":20.58,"l":20.3675,"n":716,"o":20.425,"t":"2026-10-15T14:45:00Z","v":116439,"vw":20.451373},{"c":20.6643,"h":20.67,"l":20.47,"n":485,"o":20.57,"t":"2026-10-15T15:00:00Z","v":66346,"vw":20.543647},{"c":20.5105,"h":20.7199,"l":20.5105,"n":327,"o":20.67,"t":"2026-10-15T15:15:00Z","v":35456,"vw":20.616315},{"c":20.54,"h":20.58,"l":20.48,"n":247,"o":20.51,"t":"2026-10-15T15:30:00Z","v":27737,"vw":20.530286},{"c":20.61,"h":20.61,"l":20.5,"n":236,"o":20.53,"t":"2026-10-15T15:45:00Z","v":33094,"vw":20.556193},{"c":20.505,"h":20.6219,"l":20.495,"n":133,"o":20.59,"t":"2026-10-15T16:00:00Z","v":11144,"vw":20.555348},{"c":20.45,"h":20.51,"l":20.42,"n":140,"o":20.51,"t":"2026-10-15T16:15:00Z","v":25750,"vw":20.460619},{"c":20.455,"h":20.52,"l":20.4,"n":949,"o":20.44,"t":"2026-10-15T16:30:00Z","v":141449,"vw":20.427147},{"c":20.44,"h":20.48,"l":20.415,"n":174,"o":20.46,"t":"2026-10-15T16:45:00Z","v":22817,"vw":20.448946},{"c":20.45,"h":20.46,"l":20.41,"n":122,"o":20.44,"t":"2026-10-15T17:00:00Z","v":13398,"vw":20.439463},{"c":20.47,"h":20.49,"l":20.44,"n":155,"o":20.47,"t":"2026-10-15T17:15:00Z","v":24700,"vw":20.465036},{"c":20.58,"h":20.598,"l":20.46,"n":155,"o":20.4817,"t":"2026-10-15T17:30:00Z","v":17426,"vw":20.55449},{"c":20.56,"h":20.59,"l":20.53,"n":208,"o":20.5773,"t":"2026-10-15T17:45:00Z","v":18070,"vw":20.560204},{"c":20.475,"h":20.57,"l":20.475,"n":185,"o":20.57,"t":"2026-10-15T18:00:00Z","v":17268,"vw":20.513496},{"c":20.48,"h":20.49,"l":20.45,"n":160,"o":20.47,"t":"2026-10-15T18:15:00Z","v":20182,"vw":20.467034},{"c":20.51,"h":20.51,"l":20.465,"n":80,"o":20.48,"t":"2026-10-15T18:30:00Z","v":6789,"vw":20.492027},{"c":20.57,"h":20.57,"l":20.5,"n":87,"o":20.52,"t":"2026-10-15T18:45:00Z","v":6642,"vw":20.521631},{"c":20.74,"h":20.74,"l":20.5608,"n":169,"o":20.5608,"t":"2026-10-15T19:00:00Z","v":23316,"vw":20.635922},{"c":20.83,"h":20.86,"l":20.74,"n":221,"o":20.74,"t":"2026-10-15T19:15:00Z","v":29575,"vw":20.806706},{"c":20.79,"h":20.85,"l":20.7607,"n":369,"o":20.8,"t":"2026-10-15T19:30:00Z","v":53196,"vw":20.810719},{"c":20.83,"h":20.86,"l":20.79,"n":347,"o":20.8,"t":"2026-10-15T19:45:00Z","v":52547,"vw":20.811268},{"c":20.9788,"h":20.9788,"l":20.82,"n":15,"o":20.82,"t":"2026-10-15T20:00:00Z","v":2701,"vw":20.837492},{"c":20.94,"h":20.95,"l":20.94,"n":3,"o":20.95,"t":"2026-10-15T20:15:00Z","v":300,"vw":20.944545},{"c":20.97,"h":20.97,"l":20.9422,"n":5,"o":20.97,"t":"2026-10-15T20:30:00Z","v":1237,"vw":20.966571},{"c":20.95,"h":20.95,"l":20.88,"n":17,"o":20.88,"t":"2026-10-15T20:45:00Z","v":1571,"vw":20.912885},{"c":20.75,"h":20.97,"l":20.75,"n":18,"o":20.97,"t":"2026-10-15T21:00:00Z","v":1102,"vw":20.86625},{"c":20.84,"h":20.84,"l":20.84,"n":32,"o":20.84,"t":"2026-10-15T21:15:00Z","v":1647,"vw":20.84},{"c":20.88,"h":20.9,"l":20.88,"n":9,"o":20.8999,"t":"2026-10-15T21:45:00Z","v":1706,"vw":20.896446},{"c":20.94,"h":20.9501,"l":20.94,"n":12,"o":20.95,"t":"2026-10-15T22:15:00Z","v":3727,"vw":20.949492},{"c":20.8056,"h":20.9574,"l":20.8056,"n":3,"o":20.9574,"t":"2026-10-15T22:30:00Z","v":1200,"vw":20.830283},{"c":20.86,"h":20.91,"l":20.86,"n":8,"o":20.91,"t":"2026-10-15T23:15:00Z","v":1500,"vw":20.890855},{"c":20.89,"h":20.93,"l":20.89,"n":5,"o":20.93,"t":"2026-10-15T23:30:00Z","v":332,"vw":20.906},{"c":20.8,"h":21.14,"l":20.7,"n":171,"o":20.82,"t":"2026-10-16T08:00:00Z","v":29714,"vw":20.857065},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-16T08:15:00Z","v":152,"vw":20.78},{"c":20.84,"h":20.84,"l":20.84,"n":3,"o":20.84,"t":"2026-10-16T08:45:00Z","v":105,"vw":20.84},{"c":20.74,"h":20.74,"l":20.74,"n":9,"o":20.74,"t":"2026-10-16T11:00:00Z","v":353,"vw":20.74},{"c":20.62,"h":20.67,"l":20.62,"n":14,"o":20.67,"t":"2026-10-16T11:30:00Z","v":872,"vw":20.645},{"c":20.58,"h":20.64,"l":20.58,"n":2,"o":20.64,"t":"2026-10-16T11:45:00Z","v":280,"vw":20.601429},{"c":20.69,"h":20.69,"l":20.59,"n":12,"o":20.59,"t":"2026-10-16T12:15:00Z","v":727,"vw":20.619},{"c":20.59,"h":20.65,"l":20.56,"n":3,"o":20.65,"t":"2026-10-16T12:45:00Z","v":700,"vw":20.628571},{"c":20.67,"h":20.67,"l":20.6,"n":13,"o":20.6,"t":"2026-10-16T13:00:00Z","v":3644,"vw":20.628399},{"c":20.5,"h":20.68,"l":20.5,"n":25,"o":20.68,"t":"2026-10-16T13:15:00Z","v":6267,"vw":20.594098},{"c":20.34,"h":20.56,"l":20.25,"n":662,"o":20.52,"t":"2026-10-16T13:30:00Z","v":150893,"vw":20.386875},{"c":20.08,"h":20.41,"l":19.99,"n":864,"o":20.4,"t":"2026-10-16T13:45:00Z","v":133727,"vw":20.107235},{"c":20.23,"h":20.26,"l":20.09,"n":339,"o":20.11,"t":"2026-10-16T14:00:00Z","v":54080,"vw":20.181575},{"c":20.13,"h":20.24,"l":20.11,"n":492,"o":20.225,"t":"2026-10-16T14:15:00Z","v":64172,"vw":20.154898},{"c":20.26,"h":20.32,"l":20.1201,"n":632,"o":20.14,"t":"2026-10-16T14:30:00Z","v":78944,"vw":20.245776},{"c":20.24,"h":20.3017,"l":20.18,"n":577,"o":20.255,"t":"2026-10-16T14:45:00Z","v":68813,"vw":20.235718},{"c":20.04,"h":20.225,"l":20.02,"n":569,"o":20.225,"t":"2026-10-16T15:00:00Z","v":71687,"vw":20.101279},{"c":20.08,"h":20.11,"l":20.01,"n":441,"o":20.04,"t":"2026-10-16T15:15:00Z","v":48374,"vw":20.058634},{"c":20.09,"h":20.14,"l":20.04,"n":396,"o":20.08,"t":"2026-10-16T15:30:00Z","v":50016,"vw":20.103965},{"c":20.11,"h":20.13,"l":20.065,"n":358,"o":20.09,"t":"2026-10-16T15:45:00Z","v":38596,"vw":20.093685},{"c":20.09,"h":20.1,"l":20.04,"n":401,"o":20.1,"t":"2026-10-16T16:00:00Z","v":50127,"vw":20.075251},{"c":20.09,"h":20.12,"l":20.08,"n":424,"o":20.09,"t":"2026-10-16T16:15:00Z","v":51587,"vw":20.099284},{"c":20.075,"h":20.12,"l":20.05,"n":356,"o":20.09,"t":"2026-10-16T16:30:00Z","v":33615,"vw":20.084299},{"c":20.065,"h":20.08,"l":20.03,"n":264,"o":20.075,"t":"2026-10-16T16:45:00Z","v":34440,"vw":20.048039},{"c":20.03,"h":20.07,"l":19.98,"n":457,"o":20.07,"t":"2026-10-16T17:00:00Z","v":44425,"vw":20.019869},{"c":20.04,"h":20.06,"l":19.94,"n":400,"o":20.03,"t":"2026-10-16T17:15:00Z","v":40951,"vw":19.991285},{"c":20.1195,"h":20.12,"l":20.04,"n":349,"o":20.045,"t":"2026-10-16T17:30:00Z","v":31569,"vw":20.076256},{"c":20.02,"h":20.12,"l":20.01,"n":376,"o":20.105,"t":"2026-10-16T17:45:00Z","v":33352,"vw":20.054639},{"c":19.985,"h":20.04,"l":19.97,"n":294,"o":20.02,"t":"2026-10-16T18:00:00Z","v":32244,"vw":20.008566},{"c":19.98,"h":20.0099,"l":19.94,"n":221,"o":19.98,"t":"2026-10-16T18:15:00Z","v":23387,"vw":19.965014},{"c":19.92,"h":19.98,"l":19.91,"n":193,"o":19.98,"t":"2026-10-16T18:30:00Z","v":16546,"vw":19.95115},{"c":19.87,"h":19.92,"l":19.845,"n":290,"o":19.91,"t":"2026-10-16T18:45:00Z","v":25905,"vw":19.883592},{"c":19.96,"h":19.96,"l":19.82,"n":346,"o":19.875,"t":"2026-10-16T19:00:00Z","v":54437,"vw":19.865456},{"c":19.98,"h":20,"l":19.91,"n":402,"o":19.96,"t":"2026-10-16T19:15:00Z","v":53192,"vw":19.959993},{"c":19.79,"h":20.01,"l":19.79,"n":440,"o":20,"t":"2026-10-16T19:30:00Z","v":60693,"vw":19.872324},{"c":19.8,"h":19.825,"l":19.77,"n":861,"o":19.79,"t":"2026-10-16T19:45:00Z","v":130497,"vw":19.793849},{"c":19.8,"h":20.17,"l":19.7801,"n":19,"o":19.8,"t":"2026-10-16T20:00:00Z","v":5264,"vw":19.817507},{"c":19.9615,"h":19.9615,"l":19.86,"n":3,"o":19.86,"t":"2026-10-16T20:15:00Z","v":427,"vw":19.884052},{"c":20,"h":20,"l":19.9,"n":3,"o":19.9,"t":"2026-10-16T20:30:00Z","v":1161,"vw":19.986207},{"c":19.9919,"h":19.9919,"l":19.97,"n":3,"o":19.9919,"t":"2026-10-16T20:45:00Z","v":700,"vw":19.976257},{"c":19.91,"h":19.91,"l":19.87,"n":21,"o":19.9,"t":"2026-10-16T21:00:00Z","v":1561,"vw":19.886452},{"c":19.7182,"h":19.8,"l":19.7182,"n":14,"o":19.8,"t":"2026-10-16T21:15:00Z","v":583,"vw":19.74755},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-16T21:45:00Z","v":250,"vw":19.98},{"c":19.81,"h":19.81,"l":19.8,"n":4,"o":19.8,"t":"2026-10-16T22:15:00Z","v":677,"vw":19.808405},{"c":19.84,"h":19.84,"l":19.7651,"n":3,"o":19.7651,"t":"2026-10-16T22:45:00Z","v":400,"vw":19.799514},{"c":19.79,"h":19.8,"l":19.78,"n":17,"o":19.78,"t":"2026-10-16T23:30:00Z","v":1268,"vw":19.794413},{"c":19.89,"h":19.89,"l":19.7962,"n":26,"o":19.7962,"t":"2026-10-16T23:45:00Z","v":1705,"vw":19.853999},{"c":20.2,"h":20.31,"l":20.15,"n":81,"o":20.31,"t":"2026-10-19T08:00:00Z","v":4440,"vw":20.231543},{"c":20.21,"h":20.21,"l":20.19,"n":16,"o":20.21,"t":"2026-10-19T08:30:00Z","v":3551,"vw":20.200485},{"c":20.23,"h":20.23,"l":20.18,"n":7,"o":20.19,"t":"2026-10-19T09:00:00Z","v":885,"vw":20.198278},{"c":20.22,"h":20.24,"l":20.22,"n":2,"o":20.24,"t":"2026-10-19T09:30:00Z","v":280,"vw":20.227143},{"c":20.24,"h":20.24,"l":20.24,"n":6,"o":20.24,"t":"2026-10-19T09:45:00Z","v":776,"vw":20.24},{"c":20.23,"h":20.23,"l":20.23,"n":4,"o":20.23,"t":"2026-10-19T10:15:00Z","v":1000,"vw":20.23},{"c":20.24,"h":20.24,"l":20.21,"n":6,"o":20.24,"t":"2026-10-19T10:30:00Z","v":3674,"vw":20.21494},{"c":20.3801,"h":20.3801,"l":20.21,"n":93,"o":20.22,"t":"2026-10-19T10:45:00Z","v":19954,"vw":20.237465},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-19T11:00:00Z","v":250,"vw":20.26},{"c":20.3268,"h":20.3268,"l":20.3268,"n":2,"o":20.3268,"t":"2026-10-19T11:15:00Z","v":800,"vw":20.3268},{"c":20.2713,"h":20.2713,"l":20.16,"n":6,"o":20.2,"t":"2026-10-19T11:30:00Z","v":478,"vw":20.199815},{"c":20.31,"h":20.31,"l":20.22,"n":2,"o":20.22,"t":"2026-10-19T11:45:00Z","v":450,"vw":20.28},{"c":20.29,"h":20.33,"l":20.2677,"n":10,"o":20.2677,"t":"2026-10-19T12:00:00Z","v":1768,"vw":20.289487},{"c":20.35,"h":20.35,"l":20.3,"n":17,"o":20.3,"t":"2026-10-19T12:15:00Z","v":13651,"vw":20.303471},{"c":20.37,"h":20.39,"l":20.35,"n":24,"o":20.36,"t":"2026-10-19T12:30:00Z","v":6357,"vw":20.374966},{"c":20.3,"h":20.35,"l":20.3,"n":9,"o":20.35,"t":"2026-10-19T12:45:00Z","v":1640,"vw":20.336},{"c":20.37,"h":20.4,"l":20.35,"n":13,"o":20.38,"t":"2026-10-19T13:00:00Z","v":1458,"vw":20.372865},{"c":20.37,"h":20.42,"l":20.35,"n":50,"o":20.36,"t":"2026-10-19T13:15:00Z","v":10141,"vw":20.389879},{"c":20.14,"h":20.39,"l":19.9805,"n":517,"o":20.38,"t":"2026-10-19T13:30:00Z","v":146169,"vw":20.165569},{"c":20.1,"h":20.31,"l":20.0407,"n":334,"o":20.19,"t":"2026-10-19T13:45:00Z","v":58966,"vw":20.194774},{"c":20.11,"h":20.11,"l":20.02,"n":250,"o":20.11,"t":"2026-10-19T14:00:00Z","v":32167,"vw":20.069525},{"c":20.18,"h":20.24,"l":20.14,"n":382,"o":20.153,"t":"2026-10-19T14:15:00Z","v":59780,"vw":20.194332},{"c":20.215,"h":20.215,"l":20.135,"n":319,"o":20.18,"t":"2026-10-19T14:30:00Z","v":38444,"vw":20.178273},{"c":20.18,"h":20.27,"l":20.18,"n":313,"o":20.215,"t":"2026-10-19T14:45:00Z","v":36563,"vw":20.232709},{"c":20.23,"h":20.26,"l":20.16,"n":508,"o":20.23,"t":"2026-10-19T15:00:00Z","v":105869,"vw":20.195278},{"c":20.4,"h":20.4,"l":20.245,"n":395,"o":20.255,"t":"2026-10-19T15:15:00Z","v":59742,"vw":20.32412},{"c":20.46,"h":20.47,"l":20.4,"n":299,"o":20.42,"t":"2026-10-19T15:30:00Z","v":35072,"vw":20.438754},{"c":20.39,"h":20.47,"l":20.38,"n":288,"o":20.45,"t":"2026-10-19T15:45:00Z","v":36586,"vw":20.432274},{"c":20.365,"h":20.395,"l":20.35,"n":182,"o":20.39,"t":"2026-10-19T16:00:00Z","v":26368,"vw":20.370829},{"c":20.34,"h":20.38,"l":20.32,"n":71,"o":20.38,"t":"2026-10-19T16:15:00Z","v":6430,"vw":20.349321},{"c":20.32,"h":20.33,"l":20.285,"n":127,"o":20.33,"t":"2026-10-19T16:30:00Z","v":12332,"vw":20.313688},{"c":20.1972,"h":20.32,"l":20.1972,"n":123,"o":20.32,"t":"2026-10-19T16:45:00Z","v":14290,"vw":20.242289},{"c":20.1995,"h":20.22,"l":20.18,"n":82,"o":20.2,"t":"2026-10-19T17:00:00Z","v":26110,"vw":20.20692},{"c":20.145,"h":20.2293,"l":20.145,"n":90,"o":20.195,"t":"2026-10-19T17:15:00Z","v":7719,"vw":20.188452},{"c":20.08,"h":20.1608,"l":20.08,"n":253,"o":20.15,"t":"2026-10-19T17:30:00Z","v":37810,"vw":20.119157},{"c":20.065,"h":20.09,"l":20.03,"n":283,"o":20.08,"t":"2026-10-19T17:45:00Z","v":37531,"vw":20.043534},{"c":20.09,"h":20.09,"l":20.05,"n":98,"o":20.075,"t":"2026-10-19T18:00:00Z","v":9348,"vw":20.078377},{"c":20.02,"h":20.085,"l":20.02,"n":80,"o":20.085,"t":"2026-10-19T18:15:00Z","v":12853,"vw":20.05657},{"c":20.045,"h":20.0452,"l":20.01,"n":34,"o":20.03,"t":"2026-10-19T18:30:00Z","v":2686,"vw":20.0287},{"c":20.05,"h":20.08,"l":20.04,"n":55,"o":20.05,"t":"2026-10-19T18:45:00Z","v":11891,"vw":20.072186},{"c":20.03,"h":20.07,"l":20.03,"n":46,"o":20.07,"t":"2026-10-19T19:00:00Z","v":5633,"vw":20.054265},{"c":20.09,"h":20.14,"l":20.03,"n":145,"o":20.04,"t":"2026-10-19T19:15:00Z","v":26865,"vw":20.105522},{"c":20.09,"h":20.125,"l":20.085,"n":124,"o":20.085,"t":"2026-10-19T19:30:00Z","v":20096,"vw":20.110262},{"c":20.005,"h":20.1095,"l":19.995,"n":244,"o":20.09,"t":"2026-10-19T19:45:00Z","v":32703,"vw":20.029716},{"c":20.3145,"h":20.3145,"l":19.99,"n":9,"o":19.99,"t":"2026-10-19T20:00:00Z","v":3369,"vw":19.999736},{"c":20.03,"h":20.03,"l":20.02,"n":7,"o":20.03,"t":"2026-10-19T20:45:00Z","v":1000,"vw":20.028273},{"c":20.04,"h":20.05,"l":20.0075,"n":43,"o":20.0075,"t":"2026-10-19T21:00:00Z","v":3086,"vw":20.043176},{"c":20.0018,"h":20.0018,"l":20,"n":3,"o":20,"t":"2026-10-19T21:15:00Z","v":4053,"vw":20.0006},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-19T21:30:00Z","v":175,"vw":20.05},{"c":20.0806,"h":20.0806,"l":20.0806,"n":1,"o":20.0806,"t":"2026-10-19T23:00:00Z","v":200,"vw":20.0806},{"c":19.74,"h":19.99,"l":19.67,"n":105,"o":19.8,"t":"2026-10-20T08:00:00Z","v":8919,"vw":19.755281},{"c":19.8,"h":19.8,"l":19.73,"n":11,"o":19.73,"t":"2026-10-20T08:15:00Z","v":1580,"vw":19.7654},{"c":19.81,"h":19.81,"l":19.77,"n":9,"o":19.78,"t":"2026-10-20T08:30:00Z","v":1168,"vw":19.786053},{"c":19.78,"h":19.78,"l":19.78,"n":3,"o":19.78,"t":"2026-10-20T08:45:00Z","v":320,"vw":19.78},{"c":19.65,"h":19.77,"l":19.64,"n":10,"o":19.76,"t":"2026-10-20T09:00:00Z","v":2510,"vw":19.656414},{"c":19.71,"h":19.71,"l":19.69,"n":4,"o":19.69,"t":"2026-10-20T09:15:00Z","v":329,"vw":19.700323},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-20T09:45:00Z","v":100,"vw":19.73},{"c":19.77,"h":19.77,"l":19.73,"n":3,"o":19.73,"t":"2026-10-20T10:00:00Z","v":590,"vw":19.738983},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-20T10:30:00Z","v":110,"vw":19.71},{"c":19.6664,"h":19.73,"l":19.6664,"n":30,"o":19.73,"t":"2026-10-20T11:00:00Z","v":1465,"vw":19.700324},{"c":19.67,"h":19.68,"l":19.67,"n":12,"o":19.67,"t":"2026-10-20T11:15:00Z","v":1475,"vw":19.671361},{"c":19.66,"h":19.66,"l":19.65,"n":41,"o":19.65,"t":"2026-10-20T11:30:00Z","v":2535,"vw":19.653501},{"c":19.6277,"h":19.65,"l":19.6277,"n":5,"o":19.65,"t":"2026-10-20T11:45:00Z","v":404,"vw":19.639437},{"c":19.6,"h":19.69,"l":19.57,"n":26,"o":19.64,"t":"2026-10-20T12:00:00Z","v":3076,"vw":19.589567},{"c":19.67,"h":19.67,"l":19.586,"n":12,"o":19.6,"t":"2026-10-20T12:15:00Z","v":3936,"vw":19.610511},{"c":19.69,"h":19.69,"l":19.655,"n":46,"o":19.655,"t":"2026-10-20T12:30:00Z","v":2385,"vw":19.678855},{"c":19.74,"h":19.74,"l":19.7,"n":3,"o":19.7,"t":"2026-10-20T12:45:00Z","v":710,"vw":19.706197},{"c":19.73,"h":19.73,"l":19.73,"n":6,"o":19.73,"t":"2026-10-20T13:00:00Z","v":282,"vw":19.73},{"c":19.73,"h":19.74,"l":19.73,"n":31,"o":19.74,"t":"2026-10-20T13:15:00Z","v":4173,"vw":19.737751},{"c":19.37,"h":19.72,"l":19.33,"n":1125,"o":19.7,"t":"2026-10-20T13:30:00Z","v":222558,"vw":19.549308},{"c":19.73,"h":19.76,"l":19.36,"n":600,"o":19.36,"t":"2026-10-20T13:45:00Z","v":135385,"vw":19.578844},{"c":19.86,"h":19.905,"l":19.71,"n":356,"o":19.73,"t":"2026-10-20T14:00:00Z","v":59838,"vw":19.810428},{"c":20.1228,"h":20.135,"l":19.85,"n":293,"o":19.87,"t":"2026-10-20T14:15:00Z","v":67825,"vw":19.991166},{"c":20.0699,"h":20.14,"l":20,"n":263,"o":20.12,"t":"2026-10-20T14:30:00Z","v":46636,"vw":20.090994},{"c":20.12,"h":20.15,"l":20.0495,"n":229,"o":20.08,"t":"2026-10-20T14:45:00Z","v":52505,"vw":20.097201},{"c":19.91,"h":20.13,"l":19.88,"n":253,"o":20.13,"t":"2026-10-20T15:00:00Z","v":43535,"vw":20.05631},{"c":19.97,"h":20.01,"l":19.92,"n":510,"o":19.925,"t":"2026-10-20T15:15:00Z","v":96124,"vw":19.985131},{"c":19.945,"h":19.97,"l":19.875,"n":258,"o":19.97,"t":"2026-10-20T15:30:00Z","v":50069,"vw":19.93569},{"c":19.98,"h":19.99,"l":19.905,"n":221,"o":19.92,"t":"2026-10-20T15:45:00Z","v":50120,"vw":19.944031},{"c":19.97,"h":20,"l":19.945,"n":205,"o":19.975,"t":"2026-10-20T16:00:00Z","v":41224,"vw":19.973947},{"c":20,"h":20,"l":19.9065,"n":154,"o":19.955,"t":"2026-10-20T16:15:00Z","v":31422,"vw":19.952546},{"c":20,"h":20.05,"l":19.99,"n":164,"o":20,"t":"2026-10-20T16:30:00Z","v":30947,"vw":20.019902},{"c":19.96,"h":20.02,"l":19.94,"n":96,"o":20.01,"t":"2026-10-20T16:45:00Z","v":18643,"vw":19.975878},{"c":19.975,"h":19.985,"l":19.95,"n":87,"o":19.96,"t":"2026-10-20T17:00:00Z","v":17916,"vw":19.962243},{"c":19.995,"h":20,"l":19.975,"n":113,"o":19.975,"t":"2026-10-20T17:15:00Z","v":19705,"vw":19.984687},{"c":19.97,"h":19.9995,"l":19.9657,"n":135,"o":19.995,"t":"2026-10-20T17:30:00Z","v":18342,"vw":19.980472},{"c":20.01,"h":20.0108,"l":19.97,"n":143,"o":19.975,"t":"2026-10-20T17:45:00Z","v":20376,"vw":19.997808},{"c":20.03,"h":20.035,"l":19.99,"n":115,"o":20.01,"t":"2026-10-20T18:00:00Z","v":25306,"vw":20.017279},{"c":20.02,"h":20.03,"l":20,"n":75,"o":20.03,"t":"2026-10-20T18:15:00Z","v":14328,"vw":20.018981},{"c":19.945,"h":20.015,"l":19.945,"n":84,"o":20.01,"t":"2026-10-20T18:30:00Z","v":17872,"vw":19.979237},{"c":19.955,"h":19.99,"l":19.9293,"n":95,"o":19.935,"t":"2026-10-20T18:45:00Z","v":19204,"vw":19.970623},{"c":19.95,"h":19.99,"l":19.95,"n":151,"o":19.96,"t":"2026-10-20T19:00:00Z","v":40612,"vw":19.973736},{"c":19.95,"h":19.97,"l":19.935,"n":101,"o":19.955,"t":"2026-10-20T19:15:00Z","v":27978,"vw":19.957587},{"c":19.95,"h":19.97,"l":19.91,"n":208,"o":19.95,"t":"2026-10-20T19:30:00Z","v":52986,"vw":19.94037},{"c":19.9,"h":19.97,"l":19.88,"n":370,"o":19.97,"t":"2026-10-20T19:45:00Z","v":73454,"vw":19.929602},{"c":19.94,"h":19.94,"l":19.94,"n":7,"o":19.94,"t":"2026-10-20T20:00:00Z","v":4416,"vw":19.94},{"c":20.1095,"h":20.1095,"l":19.94,"n":4,"o":20.1022,"t":"2026-10-20T20:15:00Z","v":705,"vw":20.084243},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-20T20:30:00Z","v":300,"vw":20},{"c":20.13,"h":20.13,"l":20.11,"n":9,"o":20.11,"t":"2026-10-20T20:45:00Z","v":3553,"vw":20.127919},{"c":20.3,"h":20.3659,"l":20.09,"n":13,"o":20.13,"t":"2026-10-20T21:00:00Z","v":3243,"vw":20.306249},{"c":20,"h":20.04,"l":20,"n":5,"o":20.04,"t":"2026-10-20T21:15:00Z","v":1533,"vw":20.002676},{"c":20.74,"h":20.74,"l":20.26,"n":18,"o":20.26,"t":"2026-10-20T22:00:00Z","v":1453,"vw":20.484483},{"c":20.72,"h":20.72,"l":20.48,"n":19,"o":20.48,"t":"2026-10-20T22:30:00Z","v":3400,"vw":20.622098},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-20T23:00:00Z","v":100,"vw":20.61},{"c":20.7,"h":20.7,"l":20.7,"n":10,"o":20.7,"t":"2026-10-20T23:45:00Z","v":919,"vw":20.7},{"c":20.39,"h":20.5,"l":20.35,"n":160,"o":20.44,"t":"2026-10-21T08:00:00Z","v":18492,"vw":20.430128},{"c":20.4,"h":20.41,"l":20.38,"n":17,"o":20.38,"t":"2026-10-21T08:15:00Z","v":3384,"vw":20.391639},{"c":20.33,"h":20.35,"l":20.32,"n":7,"o":20.35,"t":"2026-10-21T08:30:00Z","v":884,"vw":20.326354},{"c":20.36,"h":20.36,"l":20.3,"n":5,"o":20.3,"t":"2026-10-21T08:45:00Z","v":1000,"vw":20.328022},{"c":20.25,"h":20.26,"l":20.25,"n":4,"o":20.26,"t":"2026-10-21T09:00:00Z","v":301,"vw":20.255238},{"c":20.27,"h":20.27,"l":20.26,"n":2,"o":20.26,"t":"2026-10-21T10:00:00Z","v":1000,"vw":20.261},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-21T10:45:00Z","v":200,"vw":20.28},{"c":20.36,"h":20.5108,"l":20.35,"n":9,"o":20.35,"t":"2026-10-21T11:00:00Z","v":891,"vw":20.383184},{"c":20.4,"h":20.4,"l":20.4,"n":7,"o":20.4,"t":"2026-10-21T11:30:00Z","v":354,"vw":20.4},{"c":20.4107,"h":20.4107,"l":20.4107,"n":1,"o":20.4107,"t":"2026-10-21T12:00:00Z","v":200,"vw":20.4107},{"c":20.46,"h":20.46,"l":20.46,"n":4,"o":20.46,"t":"2026-10-21T12:15:00Z","v":715,"vw":20.46},{"c":20.45,"h":20.46,"l":20.45,"n":7,"o":20.45,"t":"2026-10-21T12:30:00Z","v":1160,"vw":20.451823},{"c":20.4633,"h":20.4633,"l":20.4,"n":2,"o":20.4,"t":"2026-10-21T12:45:00Z","v":200,"vw":20.43165},{"c":20.47,"h":20.5,"l":20.42,"n":29,"o":20.5,"t":"2026-10-21T13:15:00Z","v":5768,"vw":20.485766},{"c":20.0686,"h":20.66,"l":20.005,"n":565,"o":20.39,"t":"2026-10-21T13:30:00Z","v":97860,"vw":20.325418},{"c":20.2599,"h":20.2711,"l":20.065,"n":519,"o":20.08,"t":"2026-10-21T13:45:00Z","v":125210,"vw":20.203185},{"c":20.2,"h":20.38,"l":20.18,"n":194,"o":20.26,"t":"2026-10-21T14:00:00Z","v":28873,"vw":20.278352},{"c":20.28,"h":20.315,"l":20.1305,"n":132,"o":20.2,"t":"2026-10-21T14:15:00Z","v":21017,"vw":20.248888},{"c":20.255,"h":20.36,"l":20.225,"n":141,"o":20.28,"t":"2026-10-21T14:30:00Z","v":28371,"vw":20.279055},{"c":20.28,"h":20.3501,"l":20.2405,"n":119,"o":20.245,"t":"2026-10-21T14:45:00Z","v":17323,"vw":20.308537},{"c":20.35,"h":20.35,"l":20.25,"n":96,"o":20.295,"t":"2026-10-21T15:00:00Z","v":9709,"vw":20.294497},{"c":20.29,"h":20.35,"l":20.285,"n":75,"o":20.34,"t":"2026-10-21T15:15:00Z","v":8429,"vw":20.319044},{"c":20.3169,"h":20.33,"l":20.23,"n":59,"o":20.27,"t":"2026-10-21T15:30:00Z","v":5221,"vw":20.285645},{"c":20.335,"h":20.385,"l":20.33,"n":73,"o":20.35,"t":"2026-10-21T15:45:00Z","v":5602,"vw":20.359958},{"c":20.34,"h":20.34,"l":20.295,"n":103,"o":20.32,"t":"2026-10-21T16:00:00Z","v":11401,"vw":20.321729},{"c":20.28,"h":20.36,"l":20.255,"n":120,"o":20.36,"t":"2026-10-21T16:15:00Z","v":26951,"vw":20.340424},{"c":20.35,"h":20.43,"l":20.24,"n":247,"o":20.29,"t":"2026-10-21T16:30:00Z","v":44337,"vw":20.366214},{"c":20.35,"h":20.38,"l":20.315,"n":102,"o":20.36,"t":"2026-10-21T16:45:00Z","v":19329,"vw":20.359483},{"c":20.41,"h":20.41,"l":20.35,"n":111,"o":20.36,"t":"2026-10-21T17:00:00Z","v":22470,"vw":20.388089},{"c":20.39,"h":20.43,"l":20.38,"n":87,"o":20.43,"t":"2026-10-21T17:15:00Z","v":11362,"vw":20.415579},{"c":20.37,"h":20.4,"l":20.35,"n":141,"o":20.4,"t":"2026-10-21T17:30:00Z","v":22662,"vw":20.381811},{"c":20.38,"h":20.39,"l":20.36,"n":133,"o":20.37,"t":"2026-10-21T17:45:00Z","v":9792,"vw":20.380307},{"c":20.38,"h":20.4,"l":20.35,"n":77,"o":20.38,"t":"2026-10-21T18:00:00Z","v":10579,"vw":20.379131},{"c":20.38,"h":20.41,"l":20.36,"n":86,"o":20.39,"t":"2026-10-21T18:15:00Z","v":11406,"vw":20.390639},{"c":20.4295,"h":20.45,"l":20.37,"n":199,"o":20.37,"t":"2026-10-21T18:30:00Z","v":20229,"vw":20.41663},{"c":20.32,"h":20.43,"l":20.295,"n":124,"o":20.4,"t":"2026-10-21T18:45:00Z","v":12817,"vw":20.36225},{"c":20.33,"h":20.36,"l":20.27,"n":108,"o":20.295,"t":"2026-10-21T19:00:00Z","v":15002,"vw":20.326631},{"c":20.415,"h":20.4399,"l":20.345,"n":113,"o":20.345,"t":"2026-10-21T19:15:00Z","v":21475,"vw":20.401766},{"c":20.4499,"h":20.455,"l":20.41,"n":189,"o":20.41,"t":"2026-10-21T19:30:00Z","v":24485,"vw":20.440679},{"c":20.4,"h":20.48,"l":20.37,"n":227,"o":20.45,"t":"2026-10-21T19:45:00Z","v":32878,"vw":20.409813},{"c":20.312,"h":20.34,"l":20.312,"n":9,"o":20.34,"t":"2026-10-21T20:00:00Z","v":1363,"vw":20.336903},{"c":20.35,"h":20.37,"l":20.334,"n":7,"o":20.334,"t":"2026-10-21T20:15:00Z","v":622,"vw":20.350741},{"c":20.64,"h":20.64,"l":20.2956,"n":2,"o":20.2956,"t":"2026-10-21T20:30:00Z","v":433,"vw":20.494445},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-21T20:45:00Z","v":250,"vw":20.35},{"c":20.3739,"h":20.3739,"l":20.3739,"n":1,"o":20.3739,"t":"2026-10-21T22:00:00Z","v":100,"vw":20.3739},{"c":20.2143,"h":20.2143,"l":20.2,"n":2,"o":20.2,"t":"2026-10-21T22:15:00Z","v":1309,"vw":20.208947},{"c":20.05,"h":20.26,"l":20.05,"n":34,"o":20.26,"t":"2026-10-21T22:30:00Z","v":3350,"vw":20.149418},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-21T23:30:00Z","v":100,"vw":20.35},{"c":20.15,"h":20.25,"l":20.15,"n":6,"o":20.25,"t":"2026-10-21T23:45:00Z","v":627,"vw":20.167241},{"c":18.943,"h":19.23,"l":18.91,"n":166,"o":19.2,"t":"2026-10-22T08:00:00Z","v":18462,"vw":19.052135},{"c":18.99,"h":18.99,"l":18.96,"n":16,"o":18.96,"t":"2026-10-22T08:15:00Z","v":1716,"vw":18.9775},{"c":19,"h":19,"l":18.95,"n":50,"o":19,"t":"2026-10-22T08:30:00Z","v":7215,"vw":18.982472},{"c":18.99,"h":18.99,"l":18.955,"n":11,"o":18.955,"t":"2026-10-22T09:00:00Z","v":5548,"vw":18.971318},{"c":18.98,"h":19.04,"l":18.96,"n":15,"o":19,"t":"2026-10-22T09:15:00Z","v":2306,"vw":18.994874},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-22T09:30:00Z","v":369,"vw":18.98},{"c":18.94,"h":18.97,"l":18.94,"n":9,"o":18.97,"t":"2026-10-22T09:45:00Z","v":1245,"vw":18.96545},{"c":18.95,"h":18.95,"l":18.95,"n":6,"o":18.95,"t":"2026-10-22T10:00:00Z","v":520,"vw":18.95},{"c":18.97,"h":18.97,"l":18.96,"n":5,"o":18.96,"t":"2026-10-22T10:15:00Z","v":1240,"vw":18.966235},{"c":19.1762,"h":19.1762,"l":19.1762,"n":3,"o":19.1762,"t":"2026-10-22T10:30:00Z","v":493,"vw":19.1762},{"c":19.08,"h":19.11,"l":19.08,"n":4,"o":19.1063,"t":"2026-10-22T10:45:00Z","v":1093,"vw":19.102991},{"c":19,"h":19.1199,"l":19,"n":42,"o":19.09,"t":"2026-10-22T11:00:00Z","v":2312,"vw":19.067944},{"c":18.96,"h":19.04,"l":18.96,"n":40,"o":19.04,"t":"2026-10-22T11:15:00Z","v":3833,"vw":18.999033},{"c":19.0698,"h":19.0698,"l":19.0698,"n":1,"o":19.0698,"t":"2026-10-22T11:30:00Z","v":200,"vw":19.0698},{"c":18.93,"h":19.07,"l":18.93,"n":19,"o":19.07,"t":"2026-10-22T12:00:00Z","v":2761,"vw":18.973625},{"c":18.96,"h":19,"l":18.91,"n":62,"o":19,"t":"2026-10-22T12:15:00Z","v":2615,"vw":18.937039},{"c":19.0313,"h":19.1,"l":19,"n":15,"o":19.02,"t":"2026-10-22T12:30:00Z","v":4800,"vw":19.07625},{"c":18.95,"h":19.03,"l":18.95,"n":12,"o":19.03,"t":"2026-10-22T12:45:00Z","v":1223,"vw":18.990167},{"c":18.94,"h":18.95,"l":18.94,"n":5,"o":18.95,"t":"2026-10-22T13:00:00Z","v":302,"vw":18.945238},{"c":18.85,"h":18.93,"l":18.84,"n":99,"o":18.93,"t":"2026-10-22T13:15:00Z","v":15069,"vw":18.880492},{"c":18.7919,"h":19.03,"l":18.65,"n":1349,"o":18.94,"t":"2026-10-22T13:30:00Z","v":234931,"vw":18.785226},{"c":18.82,"h":18.9,"l":18.65,"n":617,"o":18.78,"t":"2026-10-22T13:45:00Z","v":132516,"vw":18.750465},{"c":18.645,"h":18.93,"l":18.645,"n":562,"o":18.82,"t":"2026-10-22T14:00:00Z","v":93002,"vw":18.810308},{"c":18.33,"h":18.6379,"l":18.3,"n":761,"o":18.62,"t":"2026-10-22T14:15:00Z","v":143273,"vw":18.456906},{"c":18.36,"h":18.4,"l":18.26,"n":607,"o":18.3363,"t":"2026-10-22T14:30:00Z","v":131803,"vw":18.321804},{"c":18.265,"h":18.3554,"l":18.2,"n":406,"o":18.34,"t":"2026-10-22T14:45:00Z","v":51208,"vw":18.2453},{"c":18.09,"h":18.2775,"l":18.09,"n":416,"o":18.2775,"t":"2026-10-22T15:00:00Z","v":59400,"vw":18.160822},{"c":18.08,"h":18.22,"l":18.08,"n":333,"o":18.1,"t":"2026-10-22T15:15:00Z","v":39282,"vw":18.131016},{"c":18.135,"h":18.135,"l":18.035,"n":206,"o":18.08,"t":"2026-10-22T15:30:00Z","v":20606,"vw":18.081225},{"c":18.145,"h":18.17,"l":18.08,"n":156,"o":18.125,"t":"2026-10-22T15:45:00Z","v":19268,"vw":18.112959},{"c":18.245,"h":18.25,"l":18.165,"n":387,"o":18.17,"t":"2026-10-22T16:00:00Z","v":82423,"vw":18.226292},{"c":18.18,"h":18.24,"l":18.18,"n":166,"o":18.225,"t":"2026-10-22T16:15:00Z","v":11334,"vw":18.211178},{"c":18.135,"h":18.21,"l":18.1205,"n":107,"o":18.16,"t":"2026-10-22T16:30:00Z","v":12332,"vw":18.159419},{"c":18.12,"h":18.14,"l":18.0601,"n":246,"o":18.14,"t":"2026-10-22T16:45:00Z","v":65931,"vw":18.080113},{"c":18.1,"h":18.12,"l":18.0305,"n":142,"o":18.12,"t":"2026-10-22T17:00:00Z","v":13327,"vw":18.073509},{"c":18.06,"h":18.13,"l":18.04,"n":170,"o":18.12,"t":"2026-10-22T17:15:00Z","v":32778,"vw":18.080785},{"c":18.055,"h":18.1,"l":18.04,"n":120,"o":18.05,"t":"2026-10-22T17:30:00Z","v":8802,"vw":18.069708},{"c":17.976,"h":18.05,"l":17.96,"n":637,"o":18.05,"t":"2026-10-22T17:45:00Z","v":92328,"vw":18.000314},{"c":17.96,"h":17.9744,"l":17.85,"n":190,"o":17.97,"t":"2026-10-22T18:00:00Z","v":30607,"vw":17.903771},{"c":17.94,"h":18,"l":17.925,"n":110,"o":17.96,"t":"2026-10-22T18:15:00Z","v":9849,"vw":17.965747},{"c":17.97,"h":17.97,"l":17.9,"n":123,"o":17.9,"t":"2026-10-22T18:30:00Z","v":12659,"vw":17.941199},{"c":17.955,"h":17.985,"l":17.93,"n":101,"o":17.975,"t":"2026-10-22T18:45:00Z","v":12081,"vw":17.957749},{"c":17.97,"h":17.98,"l":17.9,"n":166,"o":17.95,"t":"2026-10-22T19:00:00Z","v":11904,"vw":17.928947},{"c":18.02,"h":18.0299,"l":17.94,"n":127,"o":17.971,"t":"2026-10-22T19:15:00Z","v":18362,"vw":17.995535},{"c":17.885,"h":18.01,"l":17.865,"n":189,"o":18.01,"t":"2026-10-22T19:30:00Z","v":19853,"vw":17.897102},{"c":17.955,"h":18,"l":17.84,"n":407,"o":17.87,"t":"2026-10-22T19:45:00Z","v":58903,"vw":17.91684},{"c":18.0244,"h":18.0421,"l":17.9,"n":18,"o":17.96,"t":"2026-10-22T20:00:00Z","v":2048,"vw":17.970123},{"c":17.95,"h":17.9937,"l":17.95,"n":11,"o":17.98,"t":"2026-10-22T20:15:00Z","v":4516,"vw":17.983526},{"c":17.9,"h":17.9268,"l":17.9,"n":4,"o":17.9268,"t":"2026-10-22T20:30:00Z","v":215,"vw":17.914158},{"c":17.8145,"h":17.8145,"l":17.8145,"n":1,"o":17.8145,"t":"2026-10-22T20:45:00Z","v":1500,"vw":17.8145}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19999999999999998,"strike":25.941605839416056,"iv":0.9350080291970801,"gamma":0.037427007299270086,"theta":-0.014370802919708029,"vega":0.008823357664233578,"rho":0.0012300153534806763,"breakevenPct":46.743415978085594},{"delta":0.15,"premium":0.3275256222547584,"strike":24.39970717423133,"iv":0.9352957540263543,"gamma":0.04930234260614934,"theta":-0.018970717423133235,"vega":0.011620497803806735,"rho":0.0018286837015265623,"breakevenPct":38.8039675347952},{"delta":0.2,"premium":0.45,"strike":22.8698224852071,"iv":0.9019822485207101,"gamma":0.06190591715976332,"theta":-0.02221775147928994,"vega":0.014091124260355031,"rho":0.0024307838721799417,"breakevenPct":30.90360372284993},{"delta":0.25,"premium":0.5249469214437368,"strike":21.25053078556263,"iv":0.7794751592356687,"gamma":0.08119299363057325,"theta":-0.021824416135881104,"vega":0.015899150743099787,"rho":0.003065947314969824,"breakevenPct":22.23457131553718},{"delta":0.3,"premium":0.6727219626168224,"strike":20.55373831775701,"iv":0.7787565420560747,"gamma":0.08820397196261683,"theta":-0.023795794392523367,"vega":0.017281775700934577,"rho":0.0036523964589992067,"breakevenPct":19.15271425172659},{"delta":0.35,"premium":0.8344202898550724,"strike":19.971014492753625,"iv":0.7928608695652174,"gamma":0.09294782608695651,"theta":-0.02596376811594203,"vega":0.01853768115942029,"rho":0.0042294746891143814,"breakevenPct":16.789327697149492},{"delta":0.4,"premium":1.0155797101449275,"strike":19.413600891861762,"iv":0.7978775919732441,"gamma":0.09579063545150501,"theta":-0.027190078037904124,"vega":0.01926231884057971,"rho":0.004792324414091342,"breakevenPct":14.677260669716741},{"delta":0.45,"premium":1.2012447033898306,"strike":18.863347457627118,"iv":0.800274470338983,"gamma":0.09818697033898305,"theta":-0.0281,"vega":0.01982733050847458,"rho":0.005352146265157196,"breakevenPct":12.630678161143724},{"delta":0.5,"premium":1.3998675847457627,"strike":18.333686440677965,"iv":0.7951367584745763,"gamma":0.09929925847457628,"theta":-0.0281,"vega":0.019933262711864408,"rho":0.005903260044742278,"breakevenPct":10.77242709828358},{"delta":0.55,"premium":1.66088667366212,"strike":17.805876180482684,"iv":0.8132147953830011,"gamma":0.09681636935991604,"theta":-0.028565897166841554,"vega":0.019805876180482684,"rho":0.006407259996572389,"breakevenPct":9.274820253977412},{"delta":0.6,"premium":2.0281479538300102,"strike":17.281217208814272,"iv":0.870822350472193,"gamma":0.08821196222455405,"theta":-0.02982507869884575,"vega":0.01928121720881427,"rho":0.006831039106549442,"breakevenPct":8.391283295317203},{"delta":0.65,"premium":2.3704960091220064,"strike":16.73546180159635,"iv":0.8982610034207525,"gamma":0.08161596351197263,"theta":-0.029627023945267957,"vega":0.018497377423033066,"rho":0.0072729096810185065,"breakevenPct":7.249475487486934},{"delta":0.7,"premium":2.6840649942987453,"strike":16.16533637400228,"iv":0.8908493728620297,"gamma":0.07734002280501712,"theta":-0.027745610034207526,"vega":0.017414139110604333,"rho":0.007735679016193859,"breakevenPct":5.8093203194084975},{"delta":0.75,"premium":3.0989895697522813,"strike":15.537157757496741,"iv":0.8987436766623207,"gamma":0.06994419817470665,"theta":-0.025626336375488917,"vega":0.0158503259452412,"rho":0.008120594987572744,"breakevenPct":4.612239059468541}],"put":[{"delta":0.15,"premium":0.2789893617021277,"strike":15.01063829787234,"iv":0.6549382978723405,"gamma":0.07078936170212766,"theta":-0.012877659574468086,"vega":0.011649999999999999,"rho":-0.002406029530048909,"breakevenPct":17.305290992336506},{"delta":0.2,"premium":0.44521276595744685,"strike":15.453900709219859,"iv":0.6898673758865248,"gamma":0.07867943262411348,"theta":-0.016113475177304964,"vega":0.013733333333333334,"rho":-0.00325464794685774,"breakevenPct":15.750158897176952},{"delta":0.25,"premium":0.611436170212766,"strike":15.897163120567376,"iv":0.7247964539007092,"gamma":0.0865695035460993,"theta":-0.019349290780141845,"vega":0.015816666666666666,"rho":-0.00410326636366657,"breakevenPct":14.195026802017399},{"delta":0.3,"premium":0.8136363636363636,"strike":16.363636363636363,"iv":0.7449,"gamma":0.09185454545454545,"theta":-0.02159090909090909,"vega":0.017245454545454543,"rho":-0.004978393451679,"breakevenPct":12.711555193802797},{"delta":0.35,"premium":1.0267045454545454,"strike":16.83712121212121,"iv":0.760525,"gamma":0.09635265151515152,"theta":-0.023532196969696967,"vega":0.01847651515151515,"rho":-0.005861528367450849,"breakevenPct":11.249731024352815},{"delta":0.4,"premium":1.2876616915422885,"strike":17.32636815920398,"iv":0.7777471641791045,"gamma":0.09816109452736319,"theta":-0.024950646766169152,"vega":0.019259004975124377,"rho":-0.006780435834437702,"breakevenPct":9.968247957216354},{"delta":0.45,"premium":1.573731343283582,"strike":17.823880597014927,"iv":0.7958068656716418,"gamma":0.09855910447761193,"theta":-0.026094925373134327,"vega":0.01980626865671642,"rho":-0.0077181020782812,"breakevenPct":8.781334004707716},{"delta":0.5,"premium":1.921634615384615,"strike":18.365384615384617,"iv":0.8155365384615385,"gamma":0.09690961538461539,"theta":-0.026828846153846155,"vega":0.019926923076923078,"rho":-0.008703615398939617,"breakevenPct":7.69457464425047},{"delta":0.55,"premium":2.3034219457013574,"strike":18.93099547511312,"iv":0.8361813348416289,"gamma":0.0941381221719457,"theta":-0.027337895927601812,"vega":0.019813800904977377,"rho":-0.00971534832515915,"breakevenPct":6.662698759932839},{"delta":0.6,"premium":2.6717023675310028,"strike":19.494926719278467,"iv":0.8296428410372041,"gamma":0.09211724915445321,"theta":-0.026162683201803833,"vega":0.01925558060879369,"rho":-0.010716741671830843,"breakevenPct":5.564431492618578},{"delta":0.65,"premium":3.08021778584392,"strike":20.094373865698728,"iv":0.8242598911070781,"gamma":0.08940907441016334,"theta":-0.02479147005444646,"vega":0.018563157894736844,"rho":-0.01174966383773933,"breakevenPct":4.4926544115478375},{"delta":0.7,"premium":3.851542649727766,"strike":21.001814882032665,"iv":0.861374228675136,"gamma":0.079880943738657,"theta":-0.023747912885662432,"vega":0.017247368421052636,"rho":-0.013066596690822406,"breakevenPct":3.728579346572166},{"delta":0.75,"premium":4.622867513611615,"strike":21.909255898366606,"iv":0.8984885662431942,"gamma":0.07035281306715063,"theta":-0.022704355716878403,"vega":0.01593157894736842,"rho":-0.014383529543905486,"breakevenPct":2.964504281596493},{"delta":0.8,"premium":3.6982876712328756,"strike":21.22945205479452,"iv":0.6601708904109587,"gamma":0.08596678082191782,"theta":-0.014201027397260266,"vega":0.014027739726027395,"rho":-0.014368859075437296,"breakevenPct":1.5904775123542823},{"delta":0.85,"premium":7.799085365853658,"strike":25.33231707317073,"iv":1.0435753048780487,"gamma":0.04440640243902439,"theta":-0.018536890243902437,"vega":0.011701829268292684,"rho":-0.018312597252343757,"breakevenPct":1.5788727872403112}]},"raw":{"call":[{"delta":0.1,"premium":0.19999999999999998,"strike":25.941605839416056,"iv":0.9350080291970801,"gamma":0.037427007299270086,"theta":-0.014370802919708029,"vega":0.008823357664233578,"rho":0.0012300153534806763,"breakevenPct":46.743415978085594},{"delta":0.15,"premium":0.3275256222547584,"strike":24.39970717423133,"iv":0.9352957540263543,"gamma":0.04930234260614934,"theta":-0.018970717423133235,"vega":0.011620497803806735,"rho":0.0018286837015265623,"breakevenPct":38.8039675347952},{"delta":0.2,"premium":0.45,"strike":22.8698224852071,"iv":0.9019822485207101,"gamma":0.06190591715976332,"theta":-0.02221775147928994,"vega":0.014091124260355031,"rho":0.0024307838721799417,"breakevenPct":30.90360372284993},{"delta":0.25,"premium":0.5249469214437368,"strike":21.25053078556263,"iv":0.7794751592356687,"gamma":0.08119299363057325,"theta":-0.021824416135881104,"vega":0.015899150743099787,"rho":0.003065947314969824,"breakevenPct":22.23457131553718},{"delta":0.3,"premium":0.6727219626168224,"strike":20.55373831775701,"iv":0.7787565420560747,"gamma":0.08820397196261683,"theta":-0.023795794392523367,"vega":0.017281775700934577,"rho":0.0036523964589992067,"breakevenPct":19.15271425172659},{"delta":0.35,"premium":0.8344202898550724,"strike":19.971014492753625,"iv":0.7928608695652174,"gamma":0.09294782608695651,"theta":-0.02596376811594203,"vega":0.01853768115942029,"rho":0.0042294746891143814,"breakevenPct":16.789327697149492},{"delta":0.4,"premium":1.0155797101449275,"strike":19.413600891861762,"iv":0.7978775919732441,"gamma":0.09579063545150501,"theta":-0.027190078037904124,"vega":0.01926231884057971,"rho":0.004792324414091342,"breakevenPct":14.677260669716741},{"delta":0.45,"premium":1.2012447033898306,"strike":18.863347457627118,"iv":0.800274470338983,"gamma":0.09818697033898305,"theta":-0.0281,"vega":0.01982733050847458,"rho":0.005352146265157196,"breakevenPct":12.630678161143724},{"delta":0.5,"premium":1.3998675847457627,"strike":18.333686440677965,"iv":0.7951367584745763,"gamma":0.09929925847457628,"theta":-0.0281,"vega":0.019933262711864408,"rho":0.005903260044742278,"breakevenPct":10.77242709828358},{"delta":0.55,"premium":1.66088667366212,"strike":17.805876180482684,"iv":0.8132147953830011,"gamma":0.09681636935991604,"theta":-0.028565897166841554,"vega":0.019805876180482684,"rho":0.006407259996572389,"breakevenPct":9.274820253977412},{"delta":0.6,"premium":2.0281479538300102,"strike":17.281217208814272,"iv":0.870822350472193,"gamma":0.08821196222455405,"theta":-0.02982507869884575,"vega":0.01928121720881427,"rho":0.006831039106549442,"breakevenPct":8.391283295317203},{"delta":0.65,"premium":2.3704960091220064,"strike":16.73546180159635,"iv":0.8982610034207525,"gamma":0.08161596351197263,"theta":-0.029627023945267957,"vega":0.018497377423033066,"rho":0.0072729096810185065,"breakevenPct":7.249475487486934},{"delta":0.7,"premium":2.6840649942987453,"strike":16.16533637400228,"iv":0.8908493728620297,"gamma":0.07734002280501712,"theta":-0.027745610034207526,"vega":0.017414139110604333,"rho":0.007735679016193859,"breakevenPct":5.8093203194084975},{"delta":0.75,"premium":3.0989895697522813,"strike":15.537157757496741,"iv":0.8987436766623207,"gamma":0.06994419817470665,"theta":-0.025626336375488917,"vega":0.0158503259452412,"rho":0.008120594987572744,"breakevenPct":4.612239059468541}],"put":[{"delta":0.15,"premium":0.2789893617021277,"strike":15.01063829787234,"iv":0.6549382978723405,"gamma":0.07078936170212766,"theta":-0.012877659574468086,"vega":0.011649999999999999,"rho":-0.002406029530048909,"breakevenPct":17.305290992336506},{"delta":0.2,"premium":0.44521276595744685,"strike":15.453900709219859,"iv":0.6898673758865248,"gamma":0.07867943262411348,"theta":-0.016113475177304964,"vega":0.013733333333333334,"rho":-0.00325464794685774,"breakevenPct":15.750158897176952},{"delta":0.25,"premium":0.611436170212766,"strike":15.897163120567376,"iv":0.7247964539007092,"gamma":0.0865695035460993,"theta":-0.019349290780141845,"vega":0.015816666666666666,"rho":-0.00410326636366657,"breakevenPct":14.195026802017399},{"delta":0.3,"premium":0.8136363636363636,"strike":16.363636363636363,"iv":0.7449,"gamma":0.09185454545454545,"theta":-0.02159090909090909,"vega":0.017245454545454543,"rho":-0.004978393451679,"breakevenPct":12.711555193802797},{"delta":0.35,"premium":1.0267045454545454,"strike":16.83712121212121,"iv":0.760525,"gamma":0.09635265151515152,"theta":-0.023532196969696967,"vega":0.01847651515151515,"rho":-0.005861528367450849,"breakevenPct":11.249731024352815},{"delta":0.4,"premium":1.2876616915422885,"strike":17.32636815920398,"iv":0.7777471641791045,"gamma":0.09816109452736319,"theta":-0.024950646766169152,"vega":0.019259004975124377,"rho":-0.006780435834437702,"breakevenPct":9.968247957216354},{"delta":0.45,"premium":1.573731343283582,"strike":17.823880597014927,"iv":0.7958068656716418,"gamma":0.09855910447761193,"theta":-0.026094925373134327,"vega":0.01980626865671642,"rho":-0.0077181020782812,"breakevenPct":8.781334004707716},{"delta":0.5,"premium":1.921634615384615,"strike":18.365384615384617,"iv":0.8155365384615385,"gamma":0.09690961538461539,"theta":-0.026828846153846155,"vega":0.019926923076923078,"rho":-0.008703615398939617,"breakevenPct":7.69457464425047},{"delta":0.55,"premium":2.3034219457013574,"strike":18.93099547511312,"iv":0.8361813348416289,"gamma":0.0941381221719457,"theta":-0.027337895927601812,"vega":0.019813800904977377,"rho":-0.00971534832515915,"breakevenPct":6.662698759932839},{"delta":0.6,"premium":2.6717023675310028,"strike":19.494926719278467,"iv":0.8296428410372041,"gamma":0.09211724915445321,"theta":-0.026162683201803833,"vega":0.01925558060879369,"rho":-0.010716741671830843,"breakevenPct":5.564431492618578},{"delta":0.65,"premium":3.08021778584392,"strike":20.094373865698728,"iv":0.8242598911070781,"gamma":0.08940907441016334,"theta":-0.02479147005444646,"vega":0.018563157894736844,"rho":-0.01174966383773933,"breakevenPct":4.4926544115478375},{"delta":0.7,"premium":3.851542649727766,"strike":21.001814882032665,"iv":0.861374228675136,"gamma":0.079880943738657,"theta":-0.023747912885662432,"vega":0.017247368421052636,"rho":-0.013066596690822406,"breakevenPct":3.728579346572166},{"delta":0.75,"premium":4.622867513611615,"strike":21.909255898366606,"iv":0.8984885662431942,"gamma":0.07035281306715063,"theta":-0.022704355716878403,"vega":0.01593157894736842,"rho":-0.014383529543905486,"breakevenPct":2.964504281596493},{"delta":0.8,"premium":3.6982876712328756,"strike":21.22945205479452,"iv":0.6601708904109587,"gamma":0.08596678082191782,"theta":-0.014201027397260266,"vega":0.014027739726027395,"rho":-0.014368859075437296,"breakevenPct":1.5904775123542823},{"delta":0.85,"premium":7.799085365853658,"strike":25.33231707317073,"iv":1.0435753048780487,"gamma":0.04440640243902439,"theta":-0.018536890243902437,"vega":0.011701829268292684,"rho":-0.018312597252343757,"breakevenPct":1.5788727872403112}]}},"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"}}