{"symbol":"MRP","url":"https://intraalpha.com/companies/MRP","capturedAt":"2026-10-22T23:00:54.140Z","state":"partial","quote":{"symbol":"MRP","last_price":23.97,"prev_close":23.09,"regular_close":23.97,"change":0.88,"change_pct":3.8112,"regular_change":0.88,"regular_change_pct":3.8112,"extended_change":0,"extended_change_pct":0,"bid":23.89,"ask":24,"bid_size":200,"ask_size":700,"volume":2585522,"vwap":23.833724,"open":22.99,"high":23.975,"low":22.945,"close":23.97,"trade_count":24408,"last_trade_at":"2026-10-22T23:00:00.002871059Z","last_quote_at":"2026-10-22T22:53:53.12072095Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:04.740Z","bars":[{"c":21.35,"h":21.35,"l":21.35,"n":22,"o":21.35,"t":"2026-10-15T11:15:00Z","v":500,"vw":21.35},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-15T11:50:00Z","v":200,"vw":21.37},{"c":21.44,"h":21.44,"l":21.44,"n":11,"o":21.44,"t":"2026-10-15T12:10:00Z","v":759,"vw":21.44},{"c":21.37,"h":21.37,"l":21.37,"n":3,"o":21.37,"t":"2026-10-15T12:15:00Z","v":280,"vw":21.37},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-15T12:25:00Z","v":270,"vw":21.5},{"c":21.36,"h":21.36,"l":21.36,"n":4,"o":21.36,"t":"2026-10-15T12:30:00Z","v":225,"vw":21.36},{"c":21.55,"h":21.55,"l":21.54,"n":49,"o":21.54,"t":"2026-10-15T12:50:00Z","v":1622,"vw":21.547719},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-15T12:55:00Z","v":733,"vw":21.55},{"c":21.6,"h":21.6,"l":21.55,"n":14,"o":21.59,"t":"2026-10-15T13:20:00Z","v":2389,"vw":21.573913},{"c":21.47,"h":21.69,"l":21.465,"n":201,"o":21.62,"t":"2026-10-15T13:30:00Z","v":52688,"vw":21.604647},{"c":21.56,"h":21.64,"l":21.53,"n":241,"o":21.555,"t":"2026-10-15T13:35:00Z","v":24241,"vw":21.592514},{"c":21.53,"h":21.61,"l":21.47,"n":333,"o":21.565,"t":"2026-10-15T13:40:00Z","v":27254,"vw":21.549749},{"c":21.66,"h":21.68,"l":21.39,"n":513,"o":21.53,"t":"2026-10-15T13:45:00Z","v":61714,"vw":21.47264},{"c":21.66,"h":21.765,"l":21.66,"n":242,"o":21.68,"t":"2026-10-15T13:50:00Z","v":17647,"vw":21.709515},{"c":21.725,"h":21.8,"l":21.66,"n":448,"o":21.66,"t":"2026-10-15T13:55:00Z","v":38120,"vw":21.717228},{"c":21.79,"h":21.86,"l":21.69,"n":406,"o":21.725,"t":"2026-10-15T14:00:00Z","v":45534,"vw":21.764939},{"c":21.72,"h":21.85,"l":21.71,"n":574,"o":21.7943,"t":"2026-10-15T14:05:00Z","v":74282,"vw":21.802255},{"c":21.82,"h":21.82,"l":21.7,"n":687,"o":21.72,"t":"2026-10-15T14:10:00Z","v":78754,"vw":21.751126},{"c":21.745,"h":21.83,"l":21.745,"n":361,"o":21.825,"t":"2026-10-15T14:15:00Z","v":26357,"vw":21.812177},{"c":21.83,"h":21.84,"l":21.71,"n":536,"o":21.745,"t":"2026-10-15T14:20:00Z","v":41204,"vw":21.760011},{"c":21.82,"h":21.855,"l":21.82,"n":313,"o":21.83,"t":"2026-10-15T14:25:00Z","v":23359,"vw":21.839814},{"c":21.9,"h":21.92,"l":21.825,"n":497,"o":21.83,"t":"2026-10-15T14:30:00Z","v":37711,"vw":21.871775},{"c":21.91,"h":21.94,"l":21.86,"n":375,"o":21.9,"t":"2026-10-15T14:35:00Z","v":30788,"vw":21.909454},{"c":21.895,"h":21.945,"l":21.885,"n":319,"o":21.905,"t":"2026-10-15T14:40:00Z","v":19894,"vw":21.905181},{"c":21.82,"h":21.89,"l":21.8,"n":305,"o":21.89,"t":"2026-10-15T14:45:00Z","v":70840,"vw":21.848298},{"c":21.74,"h":21.84,"l":21.72,"n":669,"o":21.82,"t":"2026-10-15T14:50:00Z","v":62666,"vw":21.771837},{"c":21.71,"h":21.745,"l":21.68,"n":396,"o":21.7205,"t":"2026-10-15T14:55:00Z","v":31046,"vw":21.705927},{"c":21.69,"h":21.74,"l":21.67,"n":612,"o":21.71,"t":"2026-10-15T15:00:00Z","v":54636,"vw":21.701121},{"c":21.6,"h":21.71,"l":21.56,"n":1257,"o":21.68,"t":"2026-10-15T15:05:00Z","v":242797,"vw":21.660903},{"c":21.645,"h":21.67,"l":21.56,"n":593,"o":21.61,"t":"2026-10-15T15:10:00Z","v":42408,"vw":21.606958},{"c":21.665,"h":21.7,"l":21.64,"n":540,"o":21.645,"t":"2026-10-15T15:15:00Z","v":60088,"vw":21.678273},{"c":21.6203,"h":21.68,"l":21.615,"n":433,"o":21.666,"t":"2026-10-15T15:20:00Z","v":39979,"vw":21.646947},{"c":21.65,"h":21.665,"l":21.6,"n":483,"o":21.62,"t":"2026-10-15T15:25:00Z","v":37192,"vw":21.626871},{"c":21.675,"h":21.68,"l":21.62,"n":350,"o":21.65,"t":"2026-10-15T15:30:00Z","v":31182,"vw":21.657045},{"c":21.7,"h":21.705,"l":21.655,"n":311,"o":21.675,"t":"2026-10-15T15:35:00Z","v":21060,"vw":21.680599},{"c":21.7,"h":21.705,"l":21.67,"n":277,"o":21.7,"t":"2026-10-15T15:40:00Z","v":21370,"vw":21.692166},{"c":21.685,"h":21.71,"l":21.68,"n":364,"o":21.7,"t":"2026-10-15T15:45:00Z","v":45600,"vw":21.697151},{"c":21.7399,"h":21.77,"l":21.69,"n":1520,"o":21.69,"t":"2026-10-15T15:50:00Z","v":261940,"vw":21.706171},{"c":21.775,"h":21.785,"l":21.73,"n":333,"o":21.74,"t":"2026-10-15T15:55:00Z","v":28007,"vw":21.760446},{"c":21.835,"h":21.835,"l":21.75,"n":474,"o":21.775,"t":"2026-10-15T16:00:00Z","v":36523,"vw":21.786275},{"c":21.815,"h":21.85,"l":21.78,"n":346,"o":21.835,"t":"2026-10-15T16:05:00Z","v":49251,"vw":21.821593},{"c":21.8,"h":21.835,"l":21.78,"n":350,"o":21.815,"t":"2026-10-15T16:10:00Z","v":28297,"vw":21.811421},{"c":21.83,"h":21.835,"l":21.795,"n":263,"o":21.8,"t":"2026-10-15T16:15:00Z","v":19110,"vw":21.817452},{"c":21.78,"h":21.84,"l":21.77,"n":281,"o":21.83,"t":"2026-10-15T16:20:00Z","v":22616,"vw":21.796459},{"c":21.875,"h":21.88,"l":21.78,"n":592,"o":21.78,"t":"2026-10-15T16:25:00Z","v":168320,"vw":21.830706},{"c":21.91,"h":21.925,"l":21.87,"n":319,"o":21.87,"t":"2026-10-15T16:30:00Z","v":33908,"vw":21.900756},{"c":21.98,"h":21.9899,"l":21.91,"n":331,"o":21.91,"t":"2026-10-15T16:35:00Z","v":24734,"vw":21.958693},{"c":22.05,"h":22.05,"l":21.98,"n":344,"o":21.98,"t":"2026-10-15T16:40:00Z","v":27815,"vw":22.0069},{"c":22.03,"h":22.05,"l":22.005,"n":258,"o":22.05,"t":"2026-10-15T16:45:00Z","v":37528,"vw":22.022841},{"c":22.055,"h":22.055,"l":22.01,"n":348,"o":22.03,"t":"2026-10-15T16:50:00Z","v":22491,"vw":22.02562},{"c":22.075,"h":22.11,"l":22.055,"n":316,"o":22.055,"t":"2026-10-15T16:55:00Z","v":24605,"vw":22.078089},{"c":22.05,"h":22.11,"l":21.98,"n":1126,"o":22.075,"t":"2026-10-15T17:00:00Z","v":217980,"vw":22.043128},{"c":22.055,"h":22.08,"l":22.02,"n":454,"o":22.04,"t":"2026-10-15T17:05:00Z","v":56004,"vw":22.047974},{"c":22.075,"h":22.08,"l":22.025,"n":355,"o":22.055,"t":"2026-10-15T17:10:00Z","v":32096,"vw":22.047827},{"c":22.085,"h":22.09,"l":22.06,"n":231,"o":22.08,"t":"2026-10-15T17:15:00Z","v":18905,"vw":22.076398},{"c":22.18,"h":22.18,"l":22.075,"n":364,"o":22.08,"t":"2026-10-15T17:20:00Z","v":26677,"vw":22.108269},{"c":22.17,"h":22.1899,"l":22.16,"n":384,"o":22.185,"t":"2026-10-15T17:25:00Z","v":30324,"vw":22.169862},{"c":22.17,"h":22.19,"l":22.155,"n":309,"o":22.165,"t":"2026-10-15T17:30:00Z","v":17719,"vw":22.171276},{"c":22.16,"h":22.1698,"l":22.14,"n":263,"o":22.16,"t":"2026-10-15T17:35:00Z","v":18407,"vw":22.156412},{"c":22.18,"h":22.23,"l":22.15,"n":419,"o":22.15,"t":"2026-10-15T17:40:00Z","v":43140,"vw":22.194108},{"c":22.12,"h":22.19,"l":22.12,"n":394,"o":22.19,"t":"2026-10-15T17:45:00Z","v":40259,"vw":22.153487},{"c":22.12,"h":22.135,"l":22.11,"n":374,"o":22.12,"t":"2026-10-15T17:50:00Z","v":27187,"vw":22.119977},{"c":22.125,"h":22.13,"l":22.1,"n":332,"o":22.12,"t":"2026-10-15T17:55:00Z","v":26355,"vw":22.11874},{"c":22.14,"h":22.14,"l":22.09,"n":392,"o":22.125,"t":"2026-10-15T18:00:00Z","v":26700,"vw":22.124833},{"c":22.08,"h":22.15,"l":22.08,"n":397,"o":22.14,"t":"2026-10-15T18:05:00Z","v":35573,"vw":22.114717},{"c":22.07,"h":22.09,"l":22.07,"n":185,"o":22.08,"t":"2026-10-15T18:10:00Z","v":13617,"vw":22.080179},{"c":22.1,"h":22.15,"l":22.075,"n":609,"o":22.08,"t":"2026-10-15T18:15:00Z","v":92951,"vw":22.139609},{"c":22.12,"h":22.135,"l":22.09,"n":307,"o":22.09,"t":"2026-10-15T18:20:00Z","v":26624,"vw":22.118477},{"c":22.115,"h":22.145,"l":22.1,"n":467,"o":22.11,"t":"2026-10-15T18:25:00Z","v":37393,"vw":22.125583},{"c":22.11,"h":22.13,"l":22.095,"n":296,"o":22.115,"t":"2026-10-15T18:30:00Z","v":20380,"vw":22.111157},{"c":22.1,"h":22.11,"l":22.08,"n":268,"o":22.0942,"t":"2026-10-15T18:35:00Z","v":18631,"vw":22.096608},{"c":22.07,"h":22.11,"l":22.06,"n":349,"o":22.105,"t":"2026-10-15T18:40:00Z","v":45726,"vw":22.077421},{"c":22.075,"h":22.085,"l":22.05,"n":250,"o":22.06,"t":"2026-10-15T18:45:00Z","v":18092,"vw":22.068262},{"c":22.035,"h":22.09,"l":22.035,"n":328,"o":22.075,"t":"2026-10-15T18:50:00Z","v":26093,"vw":22.057997},{"c":22.02,"h":22.06,"l":22.02,"n":345,"o":22.035,"t":"2026-10-15T18:55:00Z","v":26286,"vw":22.041513},{"c":22.06,"h":22.095,"l":22.015,"n":336,"o":22.03,"t":"2026-10-15T19:00:00Z","v":19758,"vw":22.067689},{"c":22.08,"h":22.085,"l":22.05,"n":325,"o":22.065,"t":"2026-10-15T19:05:00Z","v":18806,"vw":22.064617},{"c":22.11,"h":22.11,"l":22.065,"n":298,"o":22.0801,"t":"2026-10-15T19:10:00Z","v":18487,"vw":22.077743},{"c":22.055,"h":22.11,"l":22.055,"n":270,"o":22.105,"t":"2026-10-15T19:15:00Z","v":22089,"vw":22.083651},{"c":22.03,"h":22.07,"l":22.03,"n":335,"o":22.06,"t":"2026-10-15T19:20:00Z","v":21582,"vw":22.050247},{"c":22.03,"h":22.05,"l":22.02,"n":380,"o":22.03,"t":"2026-10-15T19:25:00Z","v":24020,"vw":22.034341},{"c":22.075,"h":22.19,"l":22.02,"n":576,"o":22.0355,"t":"2026-10-15T19:30:00Z","v":54817,"vw":22.104279},{"c":22.15,"h":22.18,"l":22.06,"n":741,"o":22.0711,"t":"2026-10-15T19:35:00Z","v":69338,"vw":22.10875},{"c":22.14,"h":22.17,"l":22.095,"n":665,"o":22.16,"t":"2026-10-15T19:40:00Z","v":81792,"vw":22.121449},{"c":22.2,"h":22.225,"l":22.125,"n":1076,"o":22.14,"t":"2026-10-15T19:45:00Z","v":100061,"vw":22.180327},{"c":22.22,"h":22.26,"l":22.16,"n":1169,"o":22.2,"t":"2026-10-15T19:50:00Z","v":147983,"vw":22.203725},{"c":22.22,"h":22.24,"l":22.155,"n":3492,"o":22.21,"t":"2026-10-15T19:55:00Z","v":659350,"vw":22.188171},{"c":22.22,"h":22.22,"l":22.22,"n":43,"o":22.22,"t":"2026-10-15T20:00:00Z","v":408975,"vw":22.22},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-15T20:05:00Z","v":500,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":6,"o":22.2,"t":"2026-10-15T20:10:00Z","v":205,"vw":22.2},{"c":22.25,"h":22.3237,"l":22.25,"n":2,"o":22.3237,"t":"2026-10-15T20:20:00Z","v":300,"vw":22.274567},{"c":22.3237,"h":22.3237,"l":22.3237,"n":1,"o":22.3237,"t":"2026-10-15T20:30:00Z","v":100,"vw":22.3237},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-10-15T20:40:00Z","v":449,"vw":22.25},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-16T08:00:00Z","v":128,"vw":22.09},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-16T08:25:00Z","v":1000,"vw":22.45},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-16T09:30:00Z","v":100,"vw":22.48},{"c":22.4,"h":22.45,"l":22.4,"n":10,"o":22.45,"t":"2026-10-16T09:35:00Z","v":690,"vw":22.408143},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-16T09:40:00Z","v":243,"vw":22.4},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-16T09:45:00Z","v":350,"vw":22.49},{"c":22.41,"h":22.41,"l":22.4,"n":2,"o":22.4,"t":"2026-10-16T10:05:00Z","v":400,"vw":22.405},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-16T10:25:00Z","v":275,"vw":22.4},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-10-16T11:00:00Z","v":150,"vw":22.45},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-16T12:55:00Z","v":100,"vw":22.4},{"c":22.26,"h":22.26,"l":22.26,"n":6,"o":22.26,"t":"2026-10-16T13:25:00Z","v":206,"vw":22.26},{"c":22.425,"h":22.4999,"l":22.3201,"n":217,"o":22.35,"t":"2026-10-16T13:30:00Z","v":35551,"vw":22.390078},{"c":22.545,"h":22.545,"l":22.37,"n":159,"o":22.4,"t":"2026-10-16T13:35:00Z","v":8123,"vw":22.464068},{"c":22.635,"h":22.6805,"l":22.5,"n":103,"o":22.525,"t":"2026-10-16T13:40:00Z","v":6796,"vw":22.57683},{"c":22.6075,"h":22.78,"l":22.6,"n":211,"o":22.65,"t":"2026-10-16T13:45:00Z","v":19249,"vw":22.704405},{"c":22.545,"h":22.67,"l":22.545,"n":173,"o":22.66,"t":"2026-10-16T13:50:00Z","v":12378,"vw":22.618835},{"c":22.485,"h":22.5644,"l":22.426,"n":216,"o":22.545,"t":"2026-10-16T13:55:00Z","v":19357,"vw":22.498876},{"c":22.425,"h":22.51,"l":22.425,"n":221,"o":22.46,"t":"2026-10-16T14:00:00Z","v":19361,"vw":22.491879},{"c":22.38,"h":22.465,"l":22.365,"n":229,"o":22.43,"t":"2026-10-16T14:05:00Z","v":18523,"vw":22.410958},{"c":22.395,"h":22.42,"l":22.38,"n":185,"o":22.39,"t":"2026-10-16T14:10:00Z","v":15916,"vw":22.402721},{"c":22.215,"h":22.4677,"l":22.21,"n":390,"o":22.395,"t":"2026-10-16T14:15:00Z","v":64408,"vw":22.288456},{"c":22.265,"h":22.27,"l":22.18,"n":360,"o":22.21,"t":"2026-10-16T14:20:00Z","v":24101,"vw":22.226172},{"c":22.235,"h":22.2618,"l":22.22,"n":154,"o":22.25,"t":"2026-10-16T14:25:00Z","v":14553,"vw":22.238763},{"c":22.22,"h":22.255,"l":22.2,"n":184,"o":22.235,"t":"2026-10-16T14:30:00Z","v":9075,"vw":22.231676},{"c":22.18,"h":22.25,"l":22.175,"n":168,"o":22.22,"t":"2026-10-16T14:35:00Z","v":12304,"vw":22.197426},{"c":22.205,"h":22.21,"l":22.1,"n":340,"o":22.16,"t":"2026-10-16T14:40:00Z","v":24380,"vw":22.15746},{"c":22.27,"h":22.305,"l":22.21,"n":195,"o":22.21,"t":"2026-10-16T14:45:00Z","v":17000,"vw":22.269638},{"c":22.21,"h":22.27,"l":22.21,"n":246,"o":22.27,"t":"2026-10-16T14:50:00Z","v":18221,"vw":22.246538},{"c":22.17,"h":22.21,"l":22.15,"n":117,"o":22.21,"t":"2026-10-16T14:55:00Z","v":4337,"vw":22.187912},{"c":22.16,"h":22.17,"l":22.07,"n":362,"o":22.17,"t":"2026-10-16T15:00:00Z","v":50255,"vw":22.109062},{"c":22.15,"h":22.18,"l":22.1153,"n":166,"o":22.18,"t":"2026-10-16T15:05:00Z","v":10225,"vw":22.15233},{"c":22.26,"h":22.32,"l":22.18,"n":418,"o":22.18,"t":"2026-10-16T15:10:00Z","v":99897,"vw":22.270299},{"c":22.28,"h":22.36,"l":22.25,"n":302,"o":22.26,"t":"2026-10-16T15:15:00Z","v":28770,"vw":22.290841},{"c":22.285,"h":22.29,"l":22.25,"n":201,"o":22.275,"t":"2026-10-16T15:20:00Z","v":13497,"vw":22.269768},{"c":22.27,"h":22.32,"l":22.27,"n":253,"o":22.3,"t":"2026-10-16T15:25:00Z","v":17410,"vw":22.287117},{"c":22.3172,"h":22.3172,"l":22.26,"n":178,"o":22.28,"t":"2026-10-16T15:30:00Z","v":14297,"vw":22.278707},{"c":22.28,"h":22.3177,"l":22.23,"n":301,"o":22.31,"t":"2026-10-16T15:35:00Z","v":21214,"vw":22.266946},{"c":22.27,"h":22.31,"l":22.255,"n":256,"o":22.28,"t":"2026-10-16T15:40:00Z","v":23637,"vw":22.27766},{"c":22.26,"h":22.32,"l":22.24,"n":387,"o":22.28,"t":"2026-10-16T15:45:00Z","v":31234,"vw":22.27301},{"c":22.265,"h":22.275,"l":22.25,"n":172,"o":22.26,"t":"2026-10-16T15:50:00Z","v":8604,"vw":22.264391},{"c":22.3098,"h":22.315,"l":22.25,"n":327,"o":22.25,"t":"2026-10-16T15:55:00Z","v":27594,"vw":22.290719},{"c":22.38,"h":22.4,"l":22.29,"n":325,"o":22.3,"t":"2026-10-16T16:00:00Z","v":21282,"vw":22.334123},{"c":22.4,"h":22.41,"l":22.37,"n":286,"o":22.38,"t":"2026-10-16T16:05:00Z","v":15978,"vw":22.389232},{"c":22.43,"h":22.45,"l":22.4,"n":286,"o":22.4,"t":"2026-10-16T16:10:00Z","v":31975,"vw":22.434511},{"c":22.39,"h":22.43,"l":22.385,"n":197,"o":22.4201,"t":"2026-10-16T16:15:00Z","v":11201,"vw":22.411406},{"c":22.44,"h":22.44,"l":22.39,"n":209,"o":22.39,"t":"2026-10-16T16:20:00Z","v":12398,"vw":22.414267},{"c":22.4,"h":22.44,"l":22.4,"n":250,"o":22.44,"t":"2026-10-16T16:25:00Z","v":22226,"vw":22.435848},{"c":22.35,"h":22.4,"l":22.35,"n":155,"o":22.4,"t":"2026-10-16T16:30:00Z","v":6318,"vw":22.37142},{"c":22.38,"h":22.3893,"l":22.32,"n":235,"o":22.35,"t":"2026-10-16T16:35:00Z","v":14642,"vw":22.355686},{"c":22.37,"h":22.38,"l":22.34,"n":214,"o":22.38,"t":"2026-10-16T16:40:00Z","v":10329,"vw":22.363462},{"c":22.36,"h":22.38,"l":22.35,"n":353,"o":22.37,"t":"2026-10-16T16:45:00Z","v":26317,"vw":22.366516},{"c":22.41,"h":22.41,"l":22.36,"n":276,"o":22.36,"t":"2026-10-16T16:50:00Z","v":15814,"vw":22.379458},{"c":22.39,"h":22.425,"l":22.3668,"n":178,"o":22.42,"t":"2026-10-16T16:55:00Z","v":15688,"vw":22.396504},{"c":22.315,"h":22.4,"l":22.315,"n":234,"o":22.38,"t":"2026-10-16T17:00:00Z","v":18405,"vw":22.354541},{"c":22.35,"h":22.36,"l":22.292,"n":475,"o":22.31,"t":"2026-10-16T17:05:00Z","v":67119,"vw":22.31323},{"c":22.44,"h":22.46,"l":22.32,"n":551,"o":22.35,"t":"2026-10-16T17:10:00Z","v":68142,"vw":22.394598},{"c":22.4,"h":22.46,"l":22.4,"n":199,"o":22.42,"t":"2026-10-16T17:15:00Z","v":15033,"vw":22.443185},{"c":22.42,"h":22.42,"l":22.37,"n":407,"o":22.4,"t":"2026-10-16T17:20:00Z","v":52066,"vw":22.396324},{"c":22.385,"h":22.44,"l":22.38,"n":220,"o":22.415,"t":"2026-10-16T17:25:00Z","v":12739,"vw":22.418078},{"c":22.405,"h":22.405,"l":22.36,"n":290,"o":22.385,"t":"2026-10-16T17:30:00Z","v":29306,"vw":22.37363},{"c":22.42,"h":22.44,"l":22.4,"n":260,"o":22.405,"t":"2026-10-16T17:35:00Z","v":17398,"vw":22.413628},{"c":22.48,"h":22.5,"l":22.42,"n":313,"o":22.42,"t":"2026-10-16T17:40:00Z","v":22677,"vw":22.47395},{"c":22.49,"h":22.4901,"l":22.46,"n":203,"o":22.48,"t":"2026-10-16T17:45:00Z","v":15412,"vw":22.476298},{"c":22.4,"h":22.4999,"l":22.4,"n":360,"o":22.49,"t":"2026-10-16T17:50:00Z","v":26970,"vw":22.461045},{"c":22.47,"h":22.47,"l":22.395,"n":211,"o":22.4,"t":"2026-10-16T17:55:00Z","v":13449,"vw":22.435402},{"c":22.46,"h":22.47,"l":22.44,"n":220,"o":22.46,"t":"2026-10-16T18:00:00Z","v":14109,"vw":22.4563},{"c":22.45,"h":22.47,"l":22.45,"n":181,"o":22.465,"t":"2026-10-16T18:05:00Z","v":11294,"vw":22.462836},{"c":22.435,"h":22.475,"l":22.4,"n":395,"o":22.46,"t":"2026-10-16T18:10:00Z","v":70473,"vw":22.458159},{"c":22.48,"h":22.48,"l":22.43,"n":316,"o":22.435,"t":"2026-10-16T18:15:00Z","v":22952,"vw":22.453557},{"c":22.515,"h":22.515,"l":22.475,"n":311,"o":22.49,"t":"2026-10-16T18:20:00Z","v":20145,"vw":22.491378},{"c":22.425,"h":22.525,"l":22.425,"n":354,"o":22.52,"t":"2026-10-16T18:25:00Z","v":32349,"vw":22.460465},{"c":22.395,"h":22.425,"l":22.36,"n":281,"o":22.425,"t":"2026-10-16T18:30:00Z","v":27038,"vw":22.397857},{"c":22.44,"h":22.445,"l":22.4,"n":272,"o":22.4,"t":"2026-10-16T18:35:00Z","v":72518,"vw":22.428665},{"c":22.44,"h":22.45,"l":22.425,"n":294,"o":22.45,"t":"2026-10-16T18:40:00Z","v":20214,"vw":22.43491},{"c":22.3662,"h":22.475,"l":22.36,"n":380,"o":22.43,"t":"2026-10-16T18:45:00Z","v":30052,"vw":22.415089},{"c":22.38,"h":22.41,"l":22.37,"n":275,"o":22.37,"t":"2026-10-16T18:50:00Z","v":38927,"vw":22.394976},{"c":22.405,"h":22.41,"l":22.37,"n":286,"o":22.38,"t":"2026-10-16T18:55:00Z","v":18302,"vw":22.390305},{"c":22.445,"h":22.445,"l":22.4,"n":401,"o":22.4,"t":"2026-10-16T19:00:00Z","v":32977,"vw":22.421367},{"c":22.485,"h":22.49,"l":22.44,"n":299,"o":22.44,"t":"2026-10-16T19:05:00Z","v":23480,"vw":22.464744},{"c":22.52,"h":22.525,"l":22.4839,"n":340,"o":22.49,"t":"2026-10-16T19:10:00Z","v":20381,"vw":22.505951},{"c":22.505,"h":22.535,"l":22.485,"n":441,"o":22.5299,"t":"2026-10-16T19:15:00Z","v":54408,"vw":22.501941},{"c":22.53,"h":22.53,"l":22.49,"n":325,"o":22.505,"t":"2026-10-16T19:20:00Z","v":25337,"vw":22.507851},{"c":22.56,"h":22.56,"l":22.51,"n":654,"o":22.525,"t":"2026-10-16T19:25:00Z","v":40946,"vw":22.532395},{"c":22.52,"h":22.56,"l":22.5,"n":540,"o":22.56,"t":"2026-10-16T19:30:00Z","v":34889,"vw":22.524413},{"c":22.51,"h":22.53,"l":22.465,"n":810,"o":22.53,"t":"2026-10-16T19:35:00Z","v":89542,"vw":22.500246},{"c":22.465,"h":22.52,"l":22.44,"n":572,"o":22.52,"t":"2026-10-16T19:40:00Z","v":63672,"vw":22.482978},{"c":22.525,"h":22.53,"l":22.46,"n":1144,"o":22.46,"t":"2026-10-16T19:45:00Z","v":162509,"vw":22.503823},{"c":22.505,"h":22.58,"l":22.485,"n":1386,"o":22.52,"t":"2026-10-16T19:50:00Z","v":216945,"vw":22.526482},{"c":22.5,"h":22.525,"l":22.48,"n":3088,"o":22.51,"t":"2026-10-16T19:55:00Z","v":318918,"vw":22.502863},{"c":22.5,"h":22.5,"l":22.5,"n":38,"o":22.5,"t":"2026-10-16T20:00:00Z","v":423496,"vw":22.5},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-10-16T20:05:00Z","v":253,"vw":22.58},{"c":22.56,"h":22.57,"l":22.56,"n":10,"o":22.56,"t":"2026-10-16T20:10:00Z","v":356,"vw":22.562941},{"c":22.55,"h":22.58,"l":22.55,"n":11,"o":22.55,"t":"2026-10-16T21:45:00Z","v":600,"vw":22.56},{"c":22.57,"h":22.61,"l":22.57,"n":7,"o":22.61,"t":"2026-10-16T21:55:00Z","v":664,"vw":22.590476},{"c":22.55,"h":22.55,"l":22.55,"n":3,"o":22.55,"t":"2026-10-19T11:30:00Z","v":200,"vw":22.55},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-19T11:50:00Z","v":555,"vw":22.57},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-19T12:15:00Z","v":998,"vw":22.51},{"c":22.75,"h":22.75,"l":22.72,"n":6,"o":22.72,"t":"2026-10-19T12:35:00Z","v":700,"vw":22.737952},{"c":22.52,"h":22.52,"l":22.5,"n":7,"o":22.52,"t":"2026-10-19T12:45:00Z","v":720,"vw":22.511553},{"c":22.5,"h":22.5,"l":22.49,"n":4,"o":22.49,"t":"2026-10-19T12:50:00Z","v":375,"vw":22.494475},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-10-19T13:00:00Z","v":570,"vw":21.99},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-19T13:10:00Z","v":260,"vw":22.48},{"c":22.265,"h":22.49,"l":22.265,"n":144,"o":22.49,"t":"2026-10-19T13:30:00Z","v":27480,"vw":22.452442},{"c":22.2,"h":22.34,"l":22.12,"n":148,"o":22.34,"t":"2026-10-19T13:35:00Z","v":54007,"vw":22.172073},{"c":22.1,"h":22.1981,"l":22.1,"n":118,"o":22.1981,"t":"2026-10-19T13:40:00Z","v":8871,"vw":22.140128},{"c":22.12,"h":22.19,"l":22.1,"n":301,"o":22.12,"t":"2026-10-19T13:45:00Z","v":24618,"vw":22.146409},{"c":21.94,"h":22.12,"l":21.875,"n":311,"o":22.12,"t":"2026-10-19T13:50:00Z","v":30333,"vw":21.968576},{"c":21.9797,"h":21.9797,"l":21.89,"n":183,"o":21.9,"t":"2026-10-19T13:55:00Z","v":9448,"vw":21.94495},{"c":21.96,"h":21.98,"l":21.93,"n":407,"o":21.97,"t":"2026-10-19T14:00:00Z","v":36775,"vw":21.952645},{"c":21.9,"h":22.05,"l":21.9,"n":388,"o":21.96,"t":"2026-10-19T14:05:00Z","v":49823,"vw":22.015871},{"c":21.992,"h":22.01,"l":21.89,"n":408,"o":21.9001,"t":"2026-10-19T14:10:00Z","v":43168,"vw":21.94507},{"c":22.01,"h":22.06,"l":22.01,"n":177,"o":22.01,"t":"2026-10-19T14:15:00Z","v":6912,"vw":22.035847},{"c":22.01,"h":22.04,"l":21.975,"n":217,"o":21.99,"t":"2026-10-19T14:20:00Z","v":13269,"vw":21.9897},{"c":21.95,"h":21.995,"l":21.95,"n":201,"o":21.99,"t":"2026-10-19T14:25:00Z","v":6008,"vw":21.965126},{"c":21.945,"h":21.9599,"l":21.89,"n":217,"o":21.935,"t":"2026-10-19T14:30:00Z","v":12573,"vw":21.914925},{"c":21.9,"h":21.959,"l":21.8895,"n":157,"o":21.959,"t":"2026-10-19T14:35:00Z","v":6830,"vw":21.938333},{"c":21.9037,"h":21.9037,"l":21.86,"n":121,"o":21.9,"t":"2026-10-19T14:40:00Z","v":4841,"vw":21.890034},{"c":21.8605,"h":21.91,"l":21.85,"n":168,"o":21.89,"t":"2026-10-19T14:45:00Z","v":11784,"vw":21.888229},{"c":21.87,"h":21.88,"l":21.8528,"n":203,"o":21.86,"t":"2026-10-19T14:50:00Z","v":14605,"vw":21.86698},{"c":21.9201,"h":21.935,"l":21.86,"n":232,"o":21.87,"t":"2026-10-19T14:55:00Z","v":17879,"vw":21.89612},{"c":21.98,"h":21.99,"l":21.93,"n":258,"o":21.93,"t":"2026-10-19T15:00:00Z","v":21286,"vw":21.979719},{"c":22.02,"h":22.025,"l":21.98,"n":243,"o":21.99,"t":"2026-10-19T15:05:00Z","v":19765,"vw":22.001886},{"c":22.03,"h":22.04,"l":22,"n":149,"o":22.0201,"t":"2026-10-19T15:10:00Z","v":7168,"vw":22.02083},{"c":22.065,"h":22.075,"l":22,"n":337,"o":22.04,"t":"2026-10-19T15:15:00Z","v":30618,"vw":22.047016},{"c":22.0959,"h":22.1,"l":22.045,"n":125,"o":22.065,"t":"2026-10-19T15:20:00Z","v":6771,"vw":22.072236},{"c":22.1,"h":22.1,"l":22.07,"n":176,"o":22.09,"t":"2026-10-19T15:25:00Z","v":7399,"vw":22.0835},{"c":22.12,"h":22.135,"l":22.09,"n":243,"o":22.1,"t":"2026-10-19T15:30:00Z","v":26217,"vw":22.11362},{"c":22.12,"h":22.14,"l":22.12,"n":133,"o":22.13,"t":"2026-10-19T15:35:00Z","v":4958,"vw":22.125352},{"c":22.09,"h":22.12,"l":22.09,"n":201,"o":22.12,"t":"2026-10-19T15:40:00Z","v":4354,"vw":22.107294},{"c":22.09,"h":22.11,"l":22.07,"n":202,"o":22.07,"t":"2026-10-19T15:45:00Z","v":8787,"vw":22.087958},{"c":22.08,"h":22.095,"l":22.065,"n":165,"o":22.095,"t":"2026-10-19T15:50:00Z","v":6268,"vw":22.081426},{"c":22.0299,"h":22.08,"l":22.015,"n":383,"o":22.08,"t":"2026-10-19T15:55:00Z","v":15529,"vw":22.051674},{"c":21.88,"h":22,"l":21.86,"n":327,"o":22,"t":"2026-10-19T16:00:00Z","v":17556,"vw":21.898595},{"c":21.91,"h":21.91,"l":21.875,"n":260,"o":21.89,"t":"2026-10-19T16:05:00Z","v":10849,"vw":21.89364},{"c":21.94,"h":21.94,"l":21.91,"n":329,"o":21.91,"t":"2026-10-19T16:10:00Z","v":13324,"vw":21.926564},{"c":21.92,"h":21.94,"l":21.91,"n":230,"o":21.93,"t":"2026-10-19T16:15:00Z","v":11285,"vw":21.924045},{"c":21.97,"h":21.99,"l":21.91,"n":199,"o":21.91,"t":"2026-10-19T16:20:00Z","v":9107,"vw":21.935344},{"c":21.93,"h":21.955,"l":21.93,"n":90,"o":21.955,"t":"2026-10-19T16:25:00Z","v":3724,"vw":21.939425},{"c":21.91,"h":21.93,"l":21.91,"n":226,"o":21.92,"t":"2026-10-19T16:30:00Z","v":8302,"vw":21.918935},{"c":21.9098,"h":21.935,"l":21.89,"n":197,"o":21.92,"t":"2026-10-19T16:35:00Z","v":15176,"vw":21.909685},{"c":21.9,"h":21.92,"l":21.895,"n":151,"o":21.9,"t":"2026-10-19T16:40:00Z","v":13258,"vw":21.911295},{"c":21.895,"h":21.92,"l":21.89,"n":283,"o":21.91,"t":"2026-10-19T16:45:00Z","v":16173,"vw":21.904695},{"c":21.905,"h":21.915,"l":21.895,"n":148,"o":21.895,"t":"2026-10-19T16:50:00Z","v":13259,"vw":21.907249},{"c":21.89,"h":21.915,"l":21.89,"n":198,"o":21.91,"t":"2026-10-19T16:55:00Z","v":6394,"vw":21.906488},{"c":21.88,"h":21.885,"l":21.87,"n":222,"o":21.885,"t":"2026-10-19T17:00:00Z","v":13288,"vw":21.877986},{"c":21.87,"h":21.8801,"l":21.86,"n":206,"o":21.875,"t":"2026-10-19T17:05:00Z","v":18250,"vw":21.87468},{"c":21.87,"h":21.8755,"l":21.86,"n":189,"o":21.8755,"t":"2026-10-19T17:10:00Z","v":11377,"vw":21.866347},{"c":21.865,"h":21.9,"l":21.8601,"n":279,"o":21.87,"t":"2026-10-19T17:15:00Z","v":26662,"vw":21.880655},{"c":21.915,"h":21.918,"l":21.86,"n":294,"o":21.86,"t":"2026-10-19T17:20:00Z","v":24325,"vw":21.882917},{"c":21.94,"h":21.9444,"l":21.915,"n":200,"o":21.915,"t":"2026-10-19T17:25:00Z","v":11569,"vw":21.926624},{"c":21.895,"h":21.94,"l":21.89,"n":325,"o":21.94,"t":"2026-10-19T17:30:00Z","v":29760,"vw":21.904548},{"c":21.905,"h":21.93,"l":21.89,"n":315,"o":21.89,"t":"2026-10-19T17:35:00Z","v":22247,"vw":21.906803},{"c":21.92,"h":21.93,"l":21.89,"n":250,"o":21.905,"t":"2026-10-19T17:40:00Z","v":13194,"vw":21.908001},{"c":21.88,"h":21.92,"l":21.87,"n":149,"o":21.92,"t":"2026-10-19T17:45:00Z","v":10590,"vw":21.887712},{"c":21.92,"h":21.92,"l":21.885,"n":204,"o":21.885,"t":"2026-10-19T17:50:00Z","v":12542,"vw":21.898898},{"c":21.925,"h":21.94,"l":21.92,"n":197,"o":21.92,"t":"2026-10-19T17:55:00Z","v":10199,"vw":21.929925},{"c":21.93,"h":21.95,"l":21.925,"n":293,"o":21.93,"t":"2026-10-19T18:00:00Z","v":23808,"vw":21.937663},{"c":21.93,"h":21.95,"l":21.93,"n":153,"o":21.94,"t":"2026-10-19T18:05:00Z","v":6328,"vw":21.94119},{"c":21.905,"h":21.94,"l":21.905,"n":237,"o":21.93,"t":"2026-10-19T18:10:00Z","v":13308,"vw":21.921082},{"c":21.915,"h":21.925,"l":21.895,"n":275,"o":21.9,"t":"2026-10-19T18:15:00Z","v":15302,"vw":21.908904},{"c":21.9,"h":21.92,"l":21.89,"n":244,"o":21.915,"t":"2026-10-19T18:20:00Z","v":22258,"vw":21.910467},{"c":21.925,"h":21.93,"l":21.9,"n":234,"o":21.9,"t":"2026-10-19T18:25:00Z","v":18870,"vw":21.913087},{"c":21.92,"h":21.925,"l":21.915,"n":219,"o":21.925,"t":"2026-10-19T18:30:00Z","v":9745,"vw":21.918462},{"c":21.91,"h":21.915,"l":21.91,"n":171,"o":21.91,"t":"2026-10-19T18:35:00Z","v":5361,"vw":21.910285},{"c":21.87,"h":21.9151,"l":21.86,"n":328,"o":21.9151,"t":"2026-10-19T18:40:00Z","v":19596,"vw":21.885858},{"c":21.92,"h":21.92,"l":21.87,"n":311,"o":21.87,"t":"2026-10-19T18:45:00Z","v":24885,"vw":21.906539},{"c":21.9001,"h":22,"l":21.9,"n":347,"o":21.93,"t":"2026-10-19T18:50:00Z","v":31893,"vw":21.938492},{"c":21.89,"h":21.9,"l":21.88,"n":233,"o":21.9,"t":"2026-10-19T18:55:00Z","v":13206,"vw":21.891641},{"c":21.92,"h":21.92,"l":21.89,"n":281,"o":21.89,"t":"2026-10-19T19:00:00Z","v":37211,"vw":21.910834},{"c":21.935,"h":21.935,"l":21.92,"n":199,"o":21.92,"t":"2026-10-19T19:05:00Z","v":19452,"vw":21.924518},{"c":21.94,"h":21.945,"l":21.9,"n":316,"o":21.935,"t":"2026-10-19T19:10:00Z","v":20389,"vw":21.919692},{"c":21.99,"h":21.99,"l":21.92,"n":435,"o":21.95,"t":"2026-10-19T19:15:00Z","v":44824,"vw":21.948461},{"c":22,"h":22.025,"l":21.9925,"n":344,"o":21.995,"t":"2026-10-19T19:20:00Z","v":21287,"vw":22.003295},{"c":21.985,"h":22.005,"l":21.9827,"n":426,"o":22.005,"t":"2026-10-19T19:25:00Z","v":25372,"vw":21.995429},{"c":21.98,"h":21.99,"l":21.97,"n":353,"o":21.98,"t":"2026-10-19T19:30:00Z","v":20073,"vw":21.979284},{"c":21.985,"h":21.995,"l":21.975,"n":338,"o":21.9785,"t":"2026-10-19T19:35:00Z","v":19692,"vw":21.983534},{"c":21.975,"h":21.99,"l":21.97,"n":363,"o":21.99,"t":"2026-10-19T19:40:00Z","v":17760,"vw":21.982326},{"c":22.025,"h":22.045,"l":21.945,"n":811,"o":21.97,"t":"2026-10-19T19:45:00Z","v":54186,"vw":21.983617},{"c":22.005,"h":22.04,"l":22.005,"n":641,"o":22.03,"t":"2026-10-19T19:50:00Z","v":54128,"vw":22.021492},{"c":21.98,"h":22.005,"l":21.96,"n":2525,"o":22.005,"t":"2026-10-19T19:55:00Z","v":251838,"vw":21.979336},{"c":21.98,"h":21.98,"l":21.98,"n":46,"o":21.98,"t":"2026-10-19T20:00:00Z","v":389159,"vw":21.98},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-19T20:05:00Z","v":500,"vw":21.55},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-19T20:25:00Z","v":400,"vw":21.98},{"c":21.97,"h":21.97,"l":21.97,"n":26,"o":21.97,"t":"2026-10-19T20:30:00Z","v":500,"vw":21.97},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-19T20:35:00Z","v":200,"vw":21.96},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-19T20:40:00Z","v":300,"vw":21.97},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-19T21:00:00Z","v":210,"vw":22.4},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-19T22:15:00Z","v":100,"vw":22.25},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-20T08:00:00Z","v":100,"vw":21.98},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-20T11:35:00Z","v":150,"vw":22},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-20T12:35:00Z","v":1000,"vw":21.98},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-20T12:55:00Z","v":144,"vw":22},{"c":22.135,"h":22.135,"l":22.0284,"n":73,"o":22.08,"t":"2026-10-20T13:30:00Z","v":30559,"vw":22.084474},{"c":22.28,"h":22.4099,"l":22.17,"n":102,"o":22.17,"t":"2026-10-20T13:35:00Z","v":10747,"vw":22.249338},{"c":22.29,"h":22.32,"l":22.27,"n":205,"o":22.28,"t":"2026-10-20T13:40:00Z","v":19466,"vw":22.283804},{"c":22.415,"h":22.45,"l":22.29,"n":163,"o":22.31,"t":"2026-10-20T13:45:00Z","v":16182,"vw":22.391946},{"c":22.44,"h":22.44,"l":22.365,"n":115,"o":22.415,"t":"2026-10-20T13:50:00Z","v":7534,"vw":22.395549},{"c":22.49,"h":22.53,"l":22.45,"n":196,"o":22.45,"t":"2026-10-20T13:55:00Z","v":20815,"vw":22.489491},{"c":22.49,"h":22.5611,"l":22.47,"n":262,"o":22.52,"t":"2026-10-20T14:00:00Z","v":54871,"vw":22.529533},{"c":22.625,"h":22.64,"l":22.51,"n":274,"o":22.51,"t":"2026-10-20T14:05:00Z","v":24606,"vw":22.593513},{"c":22.52,"h":22.64,"l":22.52,"n":225,"o":22.581,"t":"2026-10-20T14:10:00Z","v":14991,"vw":22.59996},{"c":22.69,"h":22.69,"l":22.54,"n":889,"o":22.54,"t":"2026-10-20T14:15:00Z","v":47593,"vw":22.581591},{"c":22.825,"h":22.87,"l":22.69,"n":255,"o":22.69,"t":"2026-10-20T14:20:00Z","v":14760,"vw":22.778675},{"c":22.92,"h":22.92,"l":22.825,"n":192,"o":22.8399,"t":"2026-10-20T14:25:00Z","v":14233,"vw":22.868437},{"c":22.96,"h":23.06,"l":22.95,"n":511,"o":22.95,"t":"2026-10-20T14:30:00Z","v":41874,"vw":23.015929},{"c":22.965,"h":23.005,"l":22.94,"n":240,"o":22.955,"t":"2026-10-20T14:35:00Z","v":15090,"vw":22.984941},{"c":23.0719,"h":23.09,"l":22.95,"n":301,"o":22.965,"t":"2026-10-20T14:40:00Z","v":27924,"vw":23.033449},{"c":23.045,"h":23.13,"l":23.024,"n":321,"o":23.08,"t":"2026-10-20T14:45:00Z","v":27971,"vw":23.070762},{"c":23.185,"h":23.185,"l":23.045,"n":305,"o":23.045,"t":"2026-10-20T14:50:00Z","v":31630,"vw":23.106773},{"c":23.18,"h":23.2,"l":23.14,"n":387,"o":23.19,"t":"2026-10-20T14:55:00Z","v":31536,"vw":23.172208},{"c":23.1417,"h":23.18,"l":23.14,"n":234,"o":23.18,"t":"2026-10-20T15:00:00Z","v":16694,"vw":23.155904},{"c":23.21,"h":23.22,"l":23.125,"n":247,"o":23.145,"t":"2026-10-20T15:05:00Z","v":16265,"vw":23.154316},{"c":23.225,"h":23.27,"l":23.185,"n":352,"o":23.22,"t":"2026-10-20T15:10:00Z","v":23940,"vw":23.225065},{"c":23.21,"h":23.27,"l":23.2,"n":298,"o":23.23,"t":"2026-10-20T15:15:00Z","v":21314,"vw":23.238883},{"c":23.25,"h":23.26,"l":23.12,"n":432,"o":23.205,"t":"2026-10-20T15:20:00Z","v":38506,"vw":23.195811},{"c":23.18,"h":23.27,"l":23.17,"n":336,"o":23.25,"t":"2026-10-20T15:25:00Z","v":32149,"vw":23.217652},{"c":23.2,"h":23.22,"l":23.18,"n":371,"o":23.185,"t":"2026-10-20T15:30:00Z","v":31558,"vw":23.20358},{"c":23.22,"h":23.26,"l":23.19,"n":561,"o":23.2,"t":"2026-10-20T15:35:00Z","v":60839,"vw":23.211804},{"c":23.0674,"h":23.21,"l":23.06,"n":616,"o":23.21,"t":"2026-10-20T15:40:00Z","v":68469,"vw":23.164656},{"c":22.95,"h":23.09,"l":22.9305,"n":292,"o":23.09,"t":"2026-10-20T15:45:00Z","v":19695,"vw":23.008536},{"c":22.96,"h":22.9641,"l":22.92,"n":192,"o":22.94,"t":"2026-10-20T15:50:00Z","v":9858,"vw":22.937932},{"c":22.9,"h":22.96,"l":22.9,"n":157,"o":22.96,"t":"2026-10-20T15:55:00Z","v":6271,"vw":22.935541},{"c":22.93,"h":22.93,"l":22.89,"n":239,"o":22.91,"t":"2026-10-20T16:00:00Z","v":14081,"vw":22.906258},{"c":22.89,"h":22.93,"l":22.88,"n":139,"o":22.93,"t":"2026-10-20T16:05:00Z","v":14012,"vw":22.912054},{"c":22.91,"h":22.915,"l":22.865,"n":200,"o":22.89,"t":"2026-10-20T16:10:00Z","v":10628,"vw":22.884867},{"c":22.895,"h":22.925,"l":22.895,"n":210,"o":22.92,"t":"2026-10-20T16:15:00Z","v":13279,"vw":22.909701},{"c":22.975,"h":23.01,"l":22.9,"n":303,"o":22.9,"t":"2026-10-20T16:20:00Z","v":18565,"vw":22.964273},{"c":22.96,"h":22.98,"l":22.9444,"n":152,"o":22.98,"t":"2026-10-20T16:25:00Z","v":10177,"vw":22.959227},{"c":22.97,"h":22.975,"l":22.945,"n":193,"o":22.96,"t":"2026-10-20T16:30:00Z","v":9815,"vw":22.962801},{"c":23.023,"h":23.05,"l":22.98,"n":218,"o":22.98,"t":"2026-10-20T16:35:00Z","v":17726,"vw":23.02611},{"c":23.045,"h":23.055,"l":23.02,"n":171,"o":23.03,"t":"2026-10-20T16:40:00Z","v":11489,"vw":23.034909},{"c":23.07,"h":23.07,"l":23.035,"n":271,"o":23.0417,"t":"2026-10-20T16:45:00Z","v":22840,"vw":23.045152},{"c":22.97,"h":23.07,"l":22.97,"n":231,"o":23.07,"t":"2026-10-20T16:50:00Z","v":12625,"vw":23.036489},{"c":22.96,"h":22.9899,"l":22.96,"n":196,"o":22.975,"t":"2026-10-20T16:55:00Z","v":9825,"vw":22.971623},{"c":22.985,"h":22.985,"l":22.97,"n":193,"o":22.97,"t":"2026-10-20T17:00:00Z","v":12684,"vw":22.974512},{"c":22.9661,"h":23.005,"l":22.965,"n":238,"o":22.985,"t":"2026-10-20T17:05:00Z","v":15113,"vw":22.9873},{"c":23.035,"h":23.035,"l":22.965,"n":418,"o":22.965,"t":"2026-10-20T17:10:00Z","v":29167,"vw":23.009377},{"c":23.025,"h":23.03,"l":22.995,"n":342,"o":23.03,"t":"2026-10-20T17:15:00Z","v":38342,"vw":23.016083},{"c":23.065,"h":23.07,"l":23.025,"n":375,"o":23.025,"t":"2026-10-20T17:20:00Z","v":29037,"vw":23.053101},{"c":23.055,"h":23.065,"l":23.05,"n":192,"o":23.065,"t":"2026-10-20T17:25:00Z","v":11145,"vw":23.057678},{"c":23.045,"h":23.07,"l":23.045,"n":306,"o":23.06,"t":"2026-10-20T17:30:00Z","v":17082,"vw":23.058895},{"c":23.07,"h":23.0959,"l":23.045,"n":277,"o":23.045,"t":"2026-10-20T17:35:00Z","v":16742,"vw":23.075729},{"c":23.1,"h":23.105,"l":23.065,"n":187,"o":23.065,"t":"2026-10-20T17:40:00Z","v":9045,"vw":23.085859},{"c":23.085,"h":23.115,"l":23.06,"n":338,"o":23.095,"t":"2026-10-20T17:45:00Z","v":20281,"vw":23.093687},{"c":23.075,"h":23.085,"l":23.07,"n":174,"o":23.085,"t":"2026-10-20T17:50:00Z","v":6306,"vw":23.079217},{"c":23.055,"h":23.08,"l":23.055,"n":301,"o":23.075,"t":"2026-10-20T17:55:00Z","v":17053,"vw":23.064965},{"c":23.075,"h":23.075,"l":23.035,"n":231,"o":23.055,"t":"2026-10-20T18:00:00Z","v":14619,"vw":23.057898},{"c":23.07,"h":23.075,"l":23.055,"n":375,"o":23.075,"t":"2026-10-20T18:05:00Z","v":17858,"vw":23.068593},{"c":23.095,"h":23.095,"l":23.065,"n":233,"o":23.075,"t":"2026-10-20T18:10:00Z","v":12972,"vw":23.085083},{"c":23.0701,"h":23.105,"l":23.0701,"n":182,"o":23.1,"t":"2026-10-20T18:15:00Z","v":14852,"vw":23.088266},{"c":23.085,"h":23.095,"l":23.07,"n":312,"o":23.08,"t":"2026-10-20T18:20:00Z","v":20598,"vw":23.085826},{"c":23.095,"h":23.095,"l":23.071,"n":244,"o":23.085,"t":"2026-10-20T18:25:00Z","v":13546,"vw":23.087236},{"c":23.105,"h":23.11,"l":23.095,"n":199,"o":23.095,"t":"2026-10-20T18:30:00Z","v":15625,"vw":23.105974},{"c":23.125,"h":23.135,"l":23.095,"n":311,"o":23.105,"t":"2026-10-20T18:35:00Z","v":20492,"vw":23.118574},{"c":23.12,"h":23.13,"l":23.11,"n":221,"o":23.12,"t":"2026-10-20T18:40:00Z","v":13805,"vw":23.119591},{"c":23.195,"h":23.195,"l":23.125,"n":344,"o":23.1286,"t":"2026-10-20T18:45:00Z","v":25023,"vw":23.167254},{"c":23.185,"h":23.2132,"l":23.165,"n":377,"o":23.195,"t":"2026-10-20T18:50:00Z","v":25157,"vw":23.192054},{"c":23.195,"h":23.205,"l":23.18,"n":239,"o":23.189,"t":"2026-10-20T18:55:00Z","v":14500,"vw":23.193091},{"c":23.21,"h":23.225,"l":23.19,"n":501,"o":23.195,"t":"2026-10-20T19:00:00Z","v":49624,"vw":23.208706},{"c":23.205,"h":23.2186,"l":23.19,"n":354,"o":23.21,"t":"2026-10-20T19:05:00Z","v":30948,"vw":23.207397},{"c":23.235,"h":23.265,"l":23.16,"n":1290,"o":23.2065,"t":"2026-10-20T19:10:00Z","v":165285,"vw":23.224254},{"c":23.25,"h":23.265,"l":23.235,"n":372,"o":23.24,"t":"2026-10-20T19:15:00Z","v":33659,"vw":23.249788},{"c":23.26,"h":23.26,"l":23.22,"n":346,"o":23.245,"t":"2026-10-20T19:20:00Z","v":24511,"vw":23.23771},{"c":23.275,"h":23.29,"l":23.255,"n":439,"o":23.26,"t":"2026-10-20T19:25:00Z","v":32537,"vw":23.271758},{"c":23.265,"h":23.305,"l":23.255,"n":872,"o":23.275,"t":"2026-10-20T19:30:00Z","v":114505,"vw":23.278941},{"c":23.245,"h":23.265,"l":23.165,"n":913,"o":23.265,"t":"2026-10-20T19:35:00Z","v":107002,"vw":23.214931},{"c":23.275,"h":23.28,"l":23.245,"n":520,"o":23.245,"t":"2026-10-20T19:40:00Z","v":47986,"vw":23.267631},{"c":23.285,"h":23.3,"l":23.25,"n":1024,"o":23.275,"t":"2026-10-20T19:45:00Z","v":88272,"vw":23.280894},{"c":23.41,"h":23.415,"l":23.27,"n":1551,"o":23.285,"t":"2026-10-20T19:50:00Z","v":187943,"vw":23.355706},{"c":23.47,"h":23.5,"l":23.34,"n":4306,"o":23.415,"t":"2026-10-20T19:55:00Z","v":641069,"vw":23.418988},{"c":23.46,"h":23.46,"l":23.46,"n":39,"o":23.46,"t":"2026-10-20T20:00:00Z","v":470283,"vw":23.46},{"c":23.4,"h":23.4,"l":23.4,"n":3,"o":23.4,"t":"2026-10-20T20:25:00Z","v":3006,"vw":23.4},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-20T20:35:00Z","v":300,"vw":23.45},{"c":23.45,"h":23.46,"l":23.45,"n":2,"o":23.46,"t":"2026-10-20T20:40:00Z","v":1217,"vw":23.451783},{"c":23.45,"h":23.45,"l":23.45,"n":36,"o":23.45,"t":"2026-10-20T20:45:00Z","v":807,"vw":23.45},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-20T21:15:00Z","v":193,"vw":23.65},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-20T21:30:00Z","v":1000,"vw":23.65},{"c":23.6987,"h":23.6987,"l":23.6987,"n":1,"o":23.6987,"t":"2026-10-20T23:15:00Z","v":158,"vw":23.6987},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-21T12:15:00Z","v":200,"vw":23.65},{"c":23.65,"h":23.65,"l":23.65,"n":9,"o":23.65,"t":"2026-10-21T12:20:00Z","v":1973,"vw":23.65},{"c":23.6898,"h":23.6898,"l":23.6898,"n":2,"o":23.6898,"t":"2026-10-21T12:55:00Z","v":1005,"vw":23.6898},{"c":23.6898,"h":23.6898,"l":23.6898,"n":1,"o":23.6898,"t":"2026-10-21T13:00:00Z","v":635,"vw":23.6898},{"c":23.66,"h":23.7,"l":23.66,"n":3,"o":23.7,"t":"2026-10-21T13:10:00Z","v":281,"vw":23.679704},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-21T13:15:00Z","v":977,"vw":23.7},{"c":23.75,"h":23.75,"l":23.7,"n":10,"o":23.7,"t":"2026-10-21T13:20:00Z","v":1818,"vw":23.729883},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-21T13:25:00Z","v":473,"vw":23.8},{"c":23.86,"h":24.06,"l":23.67,"n":388,"o":23.67,"t":"2026-10-21T13:30:00Z","v":93967,"vw":23.880326},{"c":23.595,"h":23.8198,"l":23.58,"n":193,"o":23.8198,"t":"2026-10-21T13:35:00Z","v":14449,"vw":23.711948},{"c":23.55,"h":23.605,"l":23.51,"n":377,"o":23.55,"t":"2026-10-21T13:40:00Z","v":27176,"vw":23.562025},{"c":23.6,"h":23.6,"l":23.535,"n":264,"o":23.555,"t":"2026-10-21T13:45:00Z","v":32382,"vw":23.57031},{"c":23.535,"h":23.59,"l":23.535,"n":154,"o":23.58,"t":"2026-10-21T13:50:00Z","v":8390,"vw":23.570297},{"c":23.585,"h":23.66,"l":23.51,"n":360,"o":23.535,"t":"2026-10-21T13:55:00Z","v":24442,"vw":23.568668},{"c":23.57,"h":23.63,"l":23.53,"n":227,"o":23.59,"t":"2026-10-21T14:00:00Z","v":20060,"vw":23.603203},{"c":23.535,"h":23.605,"l":23.535,"n":337,"o":23.58,"t":"2026-10-21T14:05:00Z","v":26452,"vw":23.566267},{"c":23.615,"h":23.62,"l":23.535,"n":190,"o":23.535,"t":"2026-10-21T14:10:00Z","v":22695,"vw":23.59205},{"c":23.551,"h":23.62,"l":23.54,"n":261,"o":23.6,"t":"2026-10-21T14:15:00Z","v":19713,"vw":23.591128},{"c":23.555,"h":23.585,"l":23.54,"n":217,"o":23.57,"t":"2026-10-21T14:20:00Z","v":10812,"vw":23.567431},{"c":23.51,"h":23.555,"l":23.47,"n":240,"o":23.555,"t":"2026-10-21T14:25:00Z","v":27596,"vw":23.532316},{"c":23.49,"h":23.53,"l":23.48,"n":202,"o":23.51,"t":"2026-10-21T14:30:00Z","v":14552,"vw":23.511352},{"c":23.5,"h":23.54,"l":23.465,"n":324,"o":23.48,"t":"2026-10-21T14:35:00Z","v":26426,"vw":23.499361},{"c":23.52,"h":23.52,"l":23.48,"n":253,"o":23.48,"t":"2026-10-21T14:40:00Z","v":19008,"vw":23.495078},{"c":23.53,"h":23.555,"l":23.52,"n":255,"o":23.52,"t":"2026-10-21T14:45:00Z","v":13301,"vw":23.537249},{"c":23.505,"h":23.53,"l":23.485,"n":194,"o":23.525,"t":"2026-10-21T14:50:00Z","v":9471,"vw":23.499681},{"c":23.48,"h":23.51,"l":23.48,"n":235,"o":23.505,"t":"2026-10-21T14:55:00Z","v":14654,"vw":23.489103},{"c":23.45,"h":23.47,"l":23.44,"n":246,"o":23.47,"t":"2026-10-21T15:00:00Z","v":14755,"vw":23.451159},{"c":23.44,"h":23.45,"l":23.425,"n":223,"o":23.44,"t":"2026-10-21T15:05:00Z","v":11671,"vw":23.435357},{"c":23.45,"h":23.48,"l":23.44,"n":265,"o":23.44,"t":"2026-10-21T15:10:00Z","v":17351,"vw":23.459826},{"c":23.33,"h":23.4501,"l":23.31,"n":340,"o":23.4467,"t":"2026-10-21T15:15:00Z","v":17728,"vw":23.356724},{"c":23.3593,"h":23.37,"l":23.34,"n":281,"o":23.34,"t":"2026-10-21T15:20:00Z","v":11690,"vw":23.357859},{"c":23.42,"h":23.43,"l":23.36,"n":322,"o":23.36,"t":"2026-10-21T15:25:00Z","v":18427,"vw":23.402934},{"c":23.42,"h":23.44,"l":23.405,"n":245,"o":23.42,"t":"2026-10-21T15:30:00Z","v":10093,"vw":23.419464},{"c":23.435,"h":23.445,"l":23.42,"n":229,"o":23.42,"t":"2026-10-21T15:35:00Z","v":10491,"vw":23.437018},{"c":23.42,"h":23.44,"l":23.41,"n":237,"o":23.435,"t":"2026-10-21T15:40:00Z","v":13475,"vw":23.425838},{"c":23.425,"h":23.45,"l":23.42,"n":213,"o":23.43,"t":"2026-10-21T15:45:00Z","v":12258,"vw":23.43109},{"c":23.4445,"h":23.47,"l":23.42,"n":305,"o":23.42,"t":"2026-10-21T15:50:00Z","v":12628,"vw":23.442297},{"c":23.465,"h":23.475,"l":23.44,"n":217,"o":23.44,"t":"2026-10-21T15:55:00Z","v":9824,"vw":23.460095},{"c":23.42,"h":23.465,"l":23.41,"n":229,"o":23.465,"t":"2026-10-21T16:00:00Z","v":11925,"vw":23.42172},{"c":23.391,"h":23.42,"l":23.38,"n":262,"o":23.42,"t":"2026-10-21T16:05:00Z","v":15568,"vw":23.402023},{"c":23.4001,"h":23.42,"l":23.38,"n":157,"o":23.4,"t":"2026-10-21T16:10:00Z","v":10819,"vw":23.403241},{"c":23.45,"h":23.47,"l":23.4,"n":471,"o":23.4,"t":"2026-10-21T16:15:00Z","v":36796,"vw":23.448124},{"c":23.375,"h":23.4578,"l":23.36,"n":243,"o":23.4578,"t":"2026-10-21T16:20:00Z","v":13578,"vw":23.42018},{"c":23.305,"h":23.36,"l":23.255,"n":337,"o":23.36,"t":"2026-10-21T16:25:00Z","v":26981,"vw":23.292717},{"c":23.26,"h":23.31,"l":23.26,"n":254,"o":23.31,"t":"2026-10-21T16:30:00Z","v":10481,"vw":23.291456},{"c":23.37,"h":23.38,"l":23.26,"n":414,"o":23.27,"t":"2026-10-21T16:35:00Z","v":32939,"vw":23.284487},{"c":23.33,"h":23.38,"l":23.28,"n":212,"o":23.38,"t":"2026-10-21T16:40:00Z","v":11592,"vw":23.312848},{"c":23.31,"h":23.3599,"l":23.31,"n":201,"o":23.32,"t":"2026-10-21T16:45:00Z","v":10153,"vw":23.329721},{"c":23.28,"h":23.33,"l":23.2697,"n":288,"o":23.32,"t":"2026-10-21T16:50:00Z","v":16064,"vw":23.289403},{"c":23.295,"h":23.3,"l":23.27,"n":205,"o":23.27,"t":"2026-10-21T16:55:00Z","v":9288,"vw":23.288409},{"c":23.27,"h":23.295,"l":23.255,"n":244,"o":23.295,"t":"2026-10-21T17:00:00Z","v":12772,"vw":23.265809},{"c":23.265,"h":23.265,"l":23.2545,"n":184,"o":23.26,"t":"2026-10-21T17:05:00Z","v":10558,"vw":23.259906},{"c":23.23,"h":23.28,"l":23.22,"n":305,"o":23.26,"t":"2026-10-21T17:10:00Z","v":17975,"vw":23.246943},{"c":23.23,"h":23.26,"l":23.23,"n":230,"o":23.23,"t":"2026-10-21T17:15:00Z","v":9820,"vw":23.24189},{"c":23.2,"h":23.235,"l":23.18,"n":498,"o":23.235,"t":"2026-10-21T17:20:00Z","v":38245,"vw":23.20585},{"c":23.2,"h":23.215,"l":23.19,"n":149,"o":23.2,"t":"2026-10-21T17:25:00Z","v":8130,"vw":23.201768},{"c":23.185,"h":23.21,"l":23.1781,"n":269,"o":23.195,"t":"2026-10-21T17:30:00Z","v":17079,"vw":23.190587},{"c":23.05,"h":23.18,"l":23.05,"n":370,"o":23.18,"t":"2026-10-21T17:35:00Z","v":41380,"vw":23.115123},{"c":23.07,"h":23.085,"l":23.045,"n":292,"o":23.05,"t":"2026-10-21T17:40:00Z","v":16416,"vw":23.065302},{"c":23.075,"h":23.085,"l":23.055,"n":250,"o":23.065,"t":"2026-10-21T17:45:00Z","v":21182,"vw":23.076122},{"c":23.14,"h":23.15,"l":23.06,"n":299,"o":23.075,"t":"2026-10-21T17:50:00Z","v":16702,"vw":23.105037},{"c":23.08,"h":23.17,"l":23.07,"n":391,"o":23.15,"t":"2026-10-21T17:55:00Z","v":51976,"vw":23.144826},{"c":23.1,"h":23.11,"l":23.08,"n":314,"o":23.09,"t":"2026-10-21T18:00:00Z","v":22615,"vw":23.091741},{"c":23.115,"h":23.13,"l":23.1,"n":258,"o":23.105,"t":"2026-10-21T18:05:00Z","v":15127,"vw":23.115632},{"c":23.12,"h":23.125,"l":23.11,"n":188,"o":23.115,"t":"2026-10-21T18:10:00Z","v":11191,"vw":23.118547},{"c":23.115,"h":23.13,"l":23.095,"n":257,"o":23.12,"t":"2026-10-21T18:15:00Z","v":15408,"vw":23.113428},{"c":23.09,"h":23.115,"l":23.08,"n":300,"o":23.115,"t":"2026-10-21T18:20:00Z","v":20955,"vw":23.095078},{"c":23.05,"h":23.085,"l":23.04,"n":222,"o":23.085,"t":"2026-10-21T18:25:00Z","v":13100,"vw":23.057194},{"c":23.05,"h":23.06,"l":23.03,"n":315,"o":23.06,"t":"2026-10-21T18:30:00Z","v":20575,"vw":23.043994},{"c":23.06,"h":23.07,"l":23.035,"n":345,"o":23.05,"t":"2026-10-21T18:35:00Z","v":30495,"vw":23.057239},{"c":23.05,"h":23.07,"l":23.02,"n":420,"o":23.06,"t":"2026-10-21T18:40:00Z","v":31688,"vw":23.043605},{"c":22.97,"h":23.06,"l":22.95,"n":819,"o":23.05,"t":"2026-10-21T18:45:00Z","v":80815,"vw":22.994692},{"c":22.97,"h":22.99,"l":22.955,"n":425,"o":22.965,"t":"2026-10-21T18:50:00Z","v":25172,"vw":22.969626},{"c":22.9,"h":22.97,"l":22.875,"n":520,"o":22.97,"t":"2026-10-21T18:55:00Z","v":43110,"vw":22.920655},{"c":22.87,"h":22.91,"l":22.795,"n":474,"o":22.9099,"t":"2026-10-21T19:00:00Z","v":43234,"vw":22.853691},{"c":22.89,"h":22.9,"l":22.84,"n":502,"o":22.8695,"t":"2026-10-21T19:05:00Z","v":38817,"vw":22.872514},{"c":22.89,"h":22.9,"l":22.84,"n":380,"o":22.88,"t":"2026-10-21T19:10:00Z","v":27519,"vw":22.872663},{"c":22.95,"h":22.95,"l":22.89,"n":337,"o":22.89,"t":"2026-10-21T19:15:00Z","v":26635,"vw":22.918251},{"c":22.94,"h":22.98,"l":22.92,"n":418,"o":22.95,"t":"2026-10-21T19:20:00Z","v":33378,"vw":22.940854},{"c":23.01,"h":23.01,"l":22.94,"n":368,"o":22.94,"t":"2026-10-21T19:25:00Z","v":25412,"vw":22.985322},{"c":22.99,"h":23.02,"l":22.99,"n":292,"o":23.01,"t":"2026-10-21T19:30:00Z","v":13975,"vw":23.007256},{"c":23.015,"h":23.025,"l":22.94,"n":562,"o":22.99,"t":"2026-10-21T19:35:00Z","v":41605,"vw":22.974052},{"c":23.1,"h":23.1,"l":23.02,"n":675,"o":23.02,"t":"2026-10-21T19:40:00Z","v":55212,"vw":23.077519},{"c":23.18,"h":23.18,"l":23.07,"n":711,"o":23.1,"t":"2026-10-21T19:45:00Z","v":62637,"vw":23.110534},{"c":23.17,"h":23.2,"l":23.1201,"n":1234,"o":23.18,"t":"2026-10-21T19:50:00Z","v":104643,"vw":23.157697},{"c":23.095,"h":23.19,"l":23.09,"n":2852,"o":23.18,"t":"2026-10-21T19:55:00Z","v":317696,"vw":23.135822},{"c":23.09,"h":23.09,"l":23.09,"n":51,"o":23.09,"t":"2026-10-21T20:00:00Z","v":522927,"vw":23.09},{"c":23.15,"h":23.15,"l":23.12,"n":2,"o":23.12,"t":"2026-10-21T20:05:00Z","v":1000,"vw":23.135},{"c":23.01,"h":23.01,"l":23.01,"n":3,"o":23.01,"t":"2026-10-21T23:05:00Z","v":2050,"vw":23.01},{"c":23,"h":23.02,"l":23,"n":46,"o":23.02,"t":"2026-10-21T23:10:00Z","v":1755,"vw":23.006077},{"c":23,"h":23,"l":22.75,"n":32,"o":23,"t":"2026-10-21T23:15:00Z","v":5707,"vw":22.893227},{"c":23,"h":23.05,"l":23,"n":30,"o":23.05,"t":"2026-10-22T11:10:00Z","v":965,"vw":23.016387},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-22T11:45:00Z","v":200,"vw":23.1},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-22T12:45:00Z","v":530,"vw":23},{"c":23.04,"h":23.08,"l":22.945,"n":181,"o":22.99,"t":"2026-10-22T13:30:00Z","v":29740,"vw":22.990332},{"c":23.13,"h":23.135,"l":23.1,"n":62,"o":23.1,"t":"2026-10-22T13:35:00Z","v":2429,"vw":23.122339},{"c":23.135,"h":23.145,"l":23.01,"n":565,"o":23.13,"t":"2026-10-22T13:40:00Z","v":69129,"vw":23.096034},{"c":23.37,"h":23.37,"l":23.14,"n":175,"o":23.16,"t":"2026-10-22T13:45:00Z","v":17959,"vw":23.299634},{"c":23.385,"h":23.43,"l":23.34,"n":277,"o":23.39,"t":"2026-10-22T13:50:00Z","v":25366,"vw":23.369767},{"c":23.56,"h":23.56,"l":23.41,"n":144,"o":23.41,"t":"2026-10-22T13:55:00Z","v":7407,"vw":23.498731},{"c":23.6999,"h":23.74,"l":23.56,"n":194,"o":23.57,"t":"2026-10-22T14:00:00Z","v":21010,"vw":23.665703},{"c":23.74,"h":23.74,"l":23.6777,"n":121,"o":23.7,"t":"2026-10-22T14:05:00Z","v":6772,"vw":23.724391},{"c":23.84,"h":23.84,"l":23.75,"n":154,"o":23.75,"t":"2026-10-22T14:10:00Z","v":11448,"vw":23.803019},{"c":23.785,"h":23.84,"l":23.77,"n":232,"o":23.82,"t":"2026-10-22T14:15:00Z","v":15438,"vw":23.806122},{"c":23.77,"h":23.81,"l":23.76,"n":420,"o":23.785,"t":"2026-10-22T14:20:00Z","v":26646,"vw":23.790975},{"c":23.71,"h":23.79,"l":23.71,"n":197,"o":23.775,"t":"2026-10-22T14:25:00Z","v":26417,"vw":23.748475},{"c":23.69,"h":23.78,"l":23.69,"n":204,"o":23.73,"t":"2026-10-22T14:30:00Z","v":8929,"vw":23.742833},{"c":23.675,"h":23.69,"l":23.64,"n":210,"o":23.6592,"t":"2026-10-22T14:35:00Z","v":12056,"vw":23.676972},{"c":23.72,"h":23.72,"l":23.65,"n":279,"o":23.69,"t":"2026-10-22T14:40:00Z","v":22548,"vw":23.679939},{"c":23.66,"h":23.73,"l":23.6503,"n":162,"o":23.72,"t":"2026-10-22T14:45:00Z","v":8561,"vw":23.695419},{"c":23.67,"h":23.685,"l":23.63,"n":272,"o":23.65,"t":"2026-10-22T14:50:00Z","v":17645,"vw":23.651716},{"c":23.7,"h":23.7,"l":23.64,"n":214,"o":23.67,"t":"2026-10-22T14:55:00Z","v":10464,"vw":23.663387},{"c":23.72,"h":23.75,"l":23.68,"n":245,"o":23.7,"t":"2026-10-22T15:00:00Z","v":14493,"vw":23.718978},{"c":23.755,"h":23.76,"l":23.7138,"n":188,"o":23.735,"t":"2026-10-22T15:05:00Z","v":15491,"vw":23.733614},{"c":23.82,"h":23.83,"l":23.76,"n":212,"o":23.76,"t":"2026-10-22T15:10:00Z","v":14219,"vw":23.795627},{"c":23.84,"h":23.8498,"l":23.82,"n":255,"o":23.82,"t":"2026-10-22T15:15:00Z","v":24484,"vw":23.836254},{"c":23.81,"h":23.845,"l":23.8,"n":231,"o":23.84,"t":"2026-10-22T15:20:00Z","v":14871,"vw":23.824148},{"c":23.755,"h":23.81,"l":23.74,"n":295,"o":23.805,"t":"2026-10-22T15:25:00Z","v":24184,"vw":23.76992},{"c":23.735,"h":23.77,"l":23.66,"n":426,"o":23.77,"t":"2026-10-22T15:30:00Z","v":52582,"vw":23.718972},{"c":23.83,"h":23.835,"l":23.73,"n":351,"o":23.75,"t":"2026-10-22T15:35:00Z","v":21454,"vw":23.783149},{"c":23.83,"h":23.865,"l":23.82,"n":412,"o":23.84,"t":"2026-10-22T15:40:00Z","v":30538,"vw":23.840661},{"c":23.845,"h":23.895,"l":23.825,"n":228,"o":23.83,"t":"2026-10-22T15:45:00Z","v":27480,"vw":23.847931},{"c":23.875,"h":23.9,"l":23.86,"n":240,"o":23.86,"t":"2026-10-22T15:50:00Z","v":18541,"vw":23.8805},{"c":23.82,"h":23.86,"l":23.81,"n":436,"o":23.86,"t":"2026-10-22T15:55:00Z","v":54723,"vw":23.822376},{"c":23.77,"h":23.83,"l":23.77,"n":234,"o":23.83,"t":"2026-10-22T16:00:00Z","v":23501,"vw":23.800392},{"c":23.81,"h":23.81,"l":23.76,"n":234,"o":23.765,"t":"2026-10-22T16:05:00Z","v":19938,"vw":23.78726},{"c":23.805,"h":23.83,"l":23.775,"n":196,"o":23.82,"t":"2026-10-22T16:10:00Z","v":12825,"vw":23.799481},{"c":23.88,"h":23.925,"l":23.805,"n":296,"o":23.805,"t":"2026-10-22T16:15:00Z","v":22066,"vw":23.862067},{"c":23.95,"h":23.96,"l":23.8821,"n":268,"o":23.8821,"t":"2026-10-22T16:20:00Z","v":26797,"vw":23.923181},{"c":23.88,"h":23.95,"l":23.875,"n":210,"o":23.95,"t":"2026-10-22T16:25:00Z","v":32228,"vw":23.903644},{"c":23.895,"h":23.895,"l":23.88,"n":212,"o":23.88,"t":"2026-10-22T16:30:00Z","v":14352,"vw":23.885565},{"c":23.87,"h":23.905,"l":23.855,"n":274,"o":23.905,"t":"2026-10-22T16:35:00Z","v":18017,"vw":23.869155},{"c":23.88,"h":23.885,"l":23.86,"n":216,"o":23.88,"t":"2026-10-22T16:40:00Z","v":17621,"vw":23.877466},{"c":23.91,"h":23.92,"l":23.87,"n":455,"o":23.87,"t":"2026-10-22T16:45:00Z","v":74246,"vw":23.905866},{"c":23.92,"h":23.92,"l":23.885,"n":242,"o":23.91,"t":"2026-10-22T16:50:00Z","v":16775,"vw":23.905293},{"c":23.935,"h":23.95,"l":23.92,"n":181,"o":23.93,"t":"2026-10-22T16:55:00Z","v":10348,"vw":23.935752},{"c":23.86,"h":23.93,"l":23.85,"n":237,"o":23.93,"t":"2026-10-22T17:00:00Z","v":19342,"vw":23.891079},{"c":23.87,"h":23.88,"l":23.85,"n":192,"o":23.86,"t":"2026-10-22T17:05:00Z","v":14264,"vw":23.866218},{"c":23.87,"h":23.89,"l":23.8623,"n":163,"o":23.88,"t":"2026-10-22T17:10:00Z","v":11321,"vw":23.873749},{"c":23.87,"h":23.91,"l":23.87,"n":266,"o":23.87,"t":"2026-10-22T17:15:00Z","v":22856,"vw":23.89207},{"c":23.8301,"h":23.8873,"l":23.83,"n":246,"o":23.865,"t":"2026-10-22T17:20:00Z","v":26872,"vw":23.863542},{"c":23.84,"h":23.86,"l":23.8,"n":312,"o":23.83,"t":"2026-10-22T17:25:00Z","v":21348,"vw":23.830097},{"c":23.89,"h":23.89,"l":23.83,"n":207,"o":23.8532,"t":"2026-10-22T17:30:00Z","v":14415,"vw":23.85935},{"c":23.89,"h":23.92,"l":23.875,"n":199,"o":23.89,"t":"2026-10-22T17:35:00Z","v":16189,"vw":23.893873},{"c":23.93,"h":23.94,"l":23.8751,"n":180,"o":23.89,"t":"2026-10-22T17:40:00Z","v":14409,"vw":23.919154},{"c":23.91,"h":23.93,"l":23.9,"n":160,"o":23.93,"t":"2026-10-22T17:45:00Z","v":9921,"vw":23.914482},{"c":23.92,"h":23.93,"l":23.9002,"n":214,"o":23.91,"t":"2026-10-22T17:50:00Z","v":15791,"vw":23.91147},{"c":23.95,"h":23.96,"l":23.93,"n":229,"o":23.93,"t":"2026-10-22T17:55:00Z","v":10171,"vw":23.946432},{"c":23.92,"h":23.95,"l":23.92,"n":194,"o":23.945,"t":"2026-10-22T18:00:00Z","v":13124,"vw":23.933226},{"c":23.9239,"h":23.94,"l":23.905,"n":251,"o":23.915,"t":"2026-10-22T18:05:00Z","v":15849,"vw":23.920841},{"c":23.945,"h":23.9454,"l":23.9105,"n":161,"o":23.92,"t":"2026-10-22T18:10:00Z","v":19489,"vw":23.933341},{"c":23.955,"h":23.955,"l":23.92,"n":326,"o":23.945,"t":"2026-10-22T18:15:00Z","v":21596,"vw":23.931575},{"c":23.965,"h":23.975,"l":23.95,"n":180,"o":23.955,"t":"2026-10-22T18:20:00Z","v":8784,"vw":23.96381},{"c":23.91,"h":23.975,"l":23.905,"n":283,"o":23.965,"t":"2026-10-22T18:25:00Z","v":17477,"vw":23.940244},{"c":23.89,"h":23.93,"l":23.87,"n":352,"o":23.92,"t":"2026-10-22T18:30:00Z","v":40011,"vw":23.903239},{"c":23.9,"h":23.92,"l":23.89,"n":223,"o":23.89,"t":"2026-10-22T18:35:00Z","v":14780,"vw":23.900994},{"c":23.91,"h":23.92,"l":23.88,"n":178,"o":23.9,"t":"2026-10-22T18:40:00Z","v":9817,"vw":23.897435},{"c":23.92,"h":23.9474,"l":23.9,"n":258,"o":23.9,"t":"2026-10-22T18:45:00Z","v":19312,"vw":23.928254},{"c":23.87,"h":23.915,"l":23.87,"n":380,"o":23.91,"t":"2026-10-22T18:50:00Z","v":23784,"vw":23.898391},{"c":23.88,"h":23.895,"l":23.87,"n":254,"o":23.87,"t":"2026-10-22T18:55:00Z","v":17678,"vw":23.880189},{"c":23.91,"h":23.92,"l":23.85,"n":385,"o":23.885,"t":"2026-10-22T19:00:00Z","v":31701,"vw":23.891133},{"c":23.94,"h":23.945,"l":23.895,"n":349,"o":23.91,"t":"2026-10-22T19:05:00Z","v":27968,"vw":23.918778},{"c":23.88,"h":23.94,"l":23.871,"n":284,"o":23.94,"t":"2026-10-22T19:10:00Z","v":21602,"vw":23.89976},{"c":23.83,"h":23.885,"l":23.82,"n":387,"o":23.88,"t":"2026-10-22T19:15:00Z","v":26206,"vw":23.853583},{"c":23.835,"h":23.86,"l":23.83,"n":273,"o":23.83,"t":"2026-10-22T19:20:00Z","v":19923,"vw":23.844009},{"c":23.85,"h":23.865,"l":23.83,"n":331,"o":23.84,"t":"2026-10-22T19:25:00Z","v":25302,"vw":23.846557},{"c":23.81,"h":23.85,"l":23.79,"n":567,"o":23.84,"t":"2026-10-22T19:30:00Z","v":47278,"vw":23.824541},{"c":23.8099,"h":23.81,"l":23.78,"n":323,"o":23.8,"t":"2026-10-22T19:35:00Z","v":22181,"vw":23.795015},{"c":23.795,"h":23.82,"l":23.78,"n":647,"o":23.81,"t":"2026-10-22T19:40:00Z","v":51012,"vw":23.794019},{"c":23.84,"h":23.84,"l":23.74,"n":728,"o":23.795,"t":"2026-10-22T19:45:00Z","v":59453,"vw":23.771035},{"c":23.875,"h":23.91,"l":23.8375,"n":777,"o":23.85,"t":"2026-10-22T19:50:00Z","v":61996,"vw":23.877815},{"c":23.97,"h":23.97,"l":23.875,"n":2879,"o":23.875,"t":"2026-10-22T19:55:00Z","v":273322,"vw":23.929627},{"c":23.1993,"h":23.97,"l":23.1993,"n":45,"o":23.97,"t":"2026-10-22T20:00:00Z","v":552691,"vw":23.969138},{"c":23.9985,"h":23.9985,"l":23.9897,"n":2,"o":23.9897,"t":"2026-10-22T22:40:00Z","v":403,"vw":23.995377}],"history":[{"c":26.74,"h":27.07,"l":22.26,"n":68561,"o":23.49,"t":"2025-02-07T05:00:00Z","v":41729637,"vw":26.06158},{"c":23.01,"h":25.95,"l":22.89,"n":76753,"o":25.705,"t":"2025-02-10T05:00:00Z","v":15680287,"vw":24.046676},{"c":22.5,"h":23.23,"l":21.74,"n":77915,"o":22.08,"t":"2025-02-11T05:00:00Z","v":13758085,"vw":22.353728},{"c":21.79,"h":22.69,"l":21.745,"n":53471,"o":22,"t":"2025-02-12T05:00:00Z","v":7847431,"vw":22.044644},{"c":22.72,"h":22.94,"l":21.57,"n":31979,"o":21.57,"t":"2025-02-13T05:00:00Z","v":5841722,"vw":22.441248},{"c":22.92,"h":23.64,"l":22.55,"n":47570,"o":23,"t":"2025-02-14T05:00:00Z","v":5650206,"vw":22.94854},{"c":23.25,"h":23.29,"l":22.2,"n":38041,"o":22.63,"t":"2025-02-18T05:00:00Z","v":5514540,"vw":22.7824},{"c":23.5,"h":23.99,"l":23.0637,"n":24131,"o":23.99,"t":"2025-02-19T05:00:00Z","v":3057985,"vw":23.449262},{"c":23.5,"h":23.74,"l":23.1,"n":18392,"o":23.34,"t":"2025-02-20T05:00:00Z","v":1523457,"vw":23.49747},{"c":23.8,"h":24.14,"l":23.36,"n":16743,"o":23.64,"t":"2025-02-21T05:00:00Z","v":2252078,"vw":23.750213},{"c":23.19,"h":23.9,"l":23.08,"n":19848,"o":23.81,"t":"2025-02-24T05:00:00Z","v":2641801,"vw":23.36912},{"c":22.6,"h":23.15,"l":22.29,"n":21078,"o":22.88,"t":"2025-02-25T05:00:00Z","v":3025807,"vw":22.643078},{"c":22.25,"h":22.66,"l":22.21,"n":23014,"o":22.64,"t":"2025-02-26T05:00:00Z","v":2103226,"vw":22.407221},{"c":22.59,"h":23,"l":21.92,"n":15537,"o":22.78,"t":"2025-02-27T05:00:00Z","v":1312117,"vw":22.575885},{"c":22.86,"h":22.88,"l":22.2,"n":16508,"o":22.41,"t":"2025-02-28T05:00:00Z","v":1701118,"vw":22.642862},{"c":22.24,"h":23.14,"l":22.145,"n":23504,"o":22.52,"t":"2025-03-03T05:00:00Z","v":3309774,"vw":22.678162},{"c":22.19,"h":22.62,"l":21.8,"n":18065,"o":22.12,"t":"2025-03-04T05:00:00Z","v":1579746,"vw":22.23419},{"c":22.39,"h":22.65,"l":22,"n":14702,"o":22.01,"t":"2025-03-05T05:00:00Z","v":1310934,"vw":22.313806},{"c":21.79,"h":22.685,"l":21.4948,"n":18705,"o":22.22,"t":"2025-03-06T05:00:00Z","v":1529616,"vw":21.941187},{"c":21.97,"h":22.36,"l":21.4,"n":17776,"o":21.8,"t":"2025-03-07T05:00:00Z","v":1395586,"vw":21.855645},{"c":21.62,"h":22.28,"l":21.5,"n":20381,"o":21.7,"t":"2025-03-10T04:00:00Z","v":1641410,"vw":21.772705},{"c":21.22,"h":21.86,"l":21.13,"n":18990,"o":21.65,"t":"2025-03-11T04:00:00Z","v":1517255,"vw":21.400399},{"c":21.8,"h":21.95,"l":21.21,"n":21117,"o":21.23,"t":"2025-03-12T04:00:00Z","v":1879786,"vw":21.651941},{"c":21.37,"h":21.84,"l":21.02,"n":22373,"o":21.79,"t":"2025-03-13T04:00:00Z","v":2583262,"vw":21.362017},{"c":21.74,"h":22.16,"l":21.28,"n":16630,"o":21.69,"t":"2025-03-14T04:00:00Z","v":1326347,"vw":21.737395},{"c":22,"h":22.25,"l":21.4201,"n":13082,"o":21.66,"t":"2025-03-17T04:00:00Z","v":1322173,"vw":22.004381},{"c":24.24,"h":24.89,"l":22.9,"n":41610,"o":22.9,"t":"2025-03-18T04:00:00Z","v":5626640,"vw":24.253545},{"c":25.39,"h":26.17,"l":24.12,"n":28535,"o":24.38,"t":"2025-03-19T04:00:00Z","v":2738334,"vw":25.35494},{"c":24.67,"h":25.81,"l":24.56,"n":26687,"o":25.04,"t":"2025-03-20T04:00:00Z","v":2951285,"vw":24.890942},{"c":25.35,"h":25.41,"l":24.375,"n":26020,"o":24.75,"t":"2025-03-21T04:00:00Z","v":10986770,"vw":25.163801},{"c":26.19,"h":26.2758,"l":25.23,"n":21265,"o":25.42,"t":"2025-03-24T04:00:00Z","v":2128829,"vw":26.036616},{"c":26.12,"h":26.64,"l":25.92,"n":20881,"o":26.1,"t":"2025-03-25T04:00:00Z","v":2133806,"vw":26.242165},{"c":25.85,"h":26.99,"l":25.83,"n":21017,"o":26.27,"t":"2025-03-26T04:00:00Z","v":1611266,"vw":26.190794},{"c":26.42,"h":26.645,"l":25.41,"n":16685,"o":25.65,"t":"2025-03-27T04:00:00Z","v":1564503,"vw":26.366411},{"c":26.52,"h":26.7,"l":26.06,"n":14899,"o":26.63,"t":"2025-03-28T04:00:00Z","v":1442624,"vw":26.364717},{"c":26.51,"h":26.65,"l":25.9203,"n":14302,"o":26.25,"t":"2025-03-31T04:00:00Z","v":1169203,"vw":26.483666},{"c":26,"h":26.48,"l":25.85,"n":11634,"o":26.34,"t":"2025-04-01T04:00:00Z","v":1038642,"vw":26.053631},{"c":26.5,"h":26.71,"l":25.6,"n":14690,"o":25.75,"t":"2025-04-02T04:00:00Z","v":1267797,"vw":26.453082},{"c":25.67,"h":26.205,"l":25.43,"n":18191,"o":25.81,"t":"2025-04-03T04:00:00Z","v":1816651,"vw":25.72139},{"c":23.94,"h":24.9099,"l":23.8,"n":27617,"o":24.88,"t":"2025-04-04T04:00:00Z","v":2372590,"vw":24.115745},{"c":23.55,"h":24.54,"l":22.8,"n":23225,"o":23.38,"t":"2025-04-07T04:00:00Z","v":1904605,"vw":23.602991},{"c":22.51,"h":24.07,"l":22.17,"n":26644,"o":23.75,"t":"2025-04-08T04:00:00Z","v":1904468,"vw":22.817893},{"c":23.64,"h":24,"l":21.635,"n":32589,"o":21.9,"t":"2025-04-09T04:00:00Z","v":2569361,"vw":22.836349},{"c":22.77,"h":23.53,"l":22.58,"n":16325,"o":23.41,"t":"2025-04-10T04:00:00Z","v":1160761,"vw":22.947933},{"c":23.31,"h":23.4,"l":22.205,"n":15109,"o":22.7,"t":"2025-04-11T04:00:00Z","v":1138950,"vw":22.952012},{"c":23.6,"h":24.22,"l":23.42,"n":14030,"o":23.74,"t":"2025-04-14T04:00:00Z","v":1099445,"vw":23.661287},{"c":23.75,"h":23.96,"l":23.325,"n":11448,"o":23.45,"t":"2025-04-15T04:00:00Z","v":952330,"vw":23.720401},{"c":23.4,"h":24.0747,"l":23.34,"n":9147,"o":23.81,"t":"2025-04-16T04:00:00Z","v":671344,"vw":23.572225},{"c":23.92,"h":24.13,"l":23.4,"n":12469,"o":23.4,"t":"2025-04-17T04:00:00Z","v":884692,"vw":23.919474},{"c":23.52,"h":23.99,"l":23.01,"n":13703,"o":23.64,"t":"2025-04-21T04:00:00Z","v":1238919,"vw":23.437832},{"c":24.4,"h":24.43,"l":23.6907,"n":14631,"o":23.9,"t":"2025-04-22T04:00:00Z","v":1082477,"vw":24.25622},{"c":24.53,"h":25.1834,"l":24.395,"n":12851,"o":24.79,"t":"2025-04-23T04:00:00Z","v":1202438,"vw":24.659819},{"c":25.04,"h":25.14,"l":24.49,"n":9961,"o":24.81,"t":"2025-04-24T04:00:00Z","v":733782,"vw":24.98537},{"c":24.84,"h":25.2,"l":24.63,"n":8482,"o":25.19,"t":"2025-04-25T04:00:00Z","v":612752,"vw":24.831563},{"c":25.02,"h":25.23,"l":24.78,"n":9688,"o":24.94,"t":"2025-04-28T04:00:00Z","v":610304,"vw":25.004357},{"c":25,"h":25.16,"l":24.65,"n":9736,"o":25.01,"t":"2025-04-29T04:00:00Z","v":716175,"vw":24.966271},{"c":25.04,"h":25.14,"l":24.6,"n":10371,"o":24.84,"t":"2025-04-30T04:00:00Z","v":949738,"vw":24.932132},{"c":25.39,"h":25.59,"l":25.005,"n":13106,"o":25.22,"t":"2025-05-01T04:00:00Z","v":834190,"vw":25.43437},{"c":25.84,"h":25.935,"l":25.52,"n":9628,"o":25.68,"t":"2025-05-02T04:00:00Z","v":702292,"vw":25.774418},{"c":25.84,"h":26.2,"l":25.55,"n":10796,"o":25.75,"t":"2025-05-05T04:00:00Z","v":785366,"vw":25.987206},{"c":25.78,"h":25.89,"l":25.62,"n":8488,"o":25.66,"t":"2025-05-06T04:00:00Z","v":537627,"vw":25.761148},{"c":25.42,"h":25.86,"l":25.37,"n":13669,"o":25.77,"t":"2025-05-07T04:00:00Z","v":1662351,"vw":25.498173},{"c":26.02,"h":26.12,"l":25.39,"n":12821,"o":25.52,"t":"2025-05-08T04:00:00Z","v":827174,"vw":25.896639},{"c":25.32,"h":26.4,"l":25.22,"n":22767,"o":26.19,"t":"2025-05-09T04:00:00Z","v":2065743,"vw":25.528061},{"c":26.29,"h":26.44,"l":25.62,"n":11786,"o":26.06,"t":"2025-05-12T04:00:00Z","v":890728,"vw":26.228391},{"c":26.64,"h":26.73,"l":26.03,"n":20956,"o":26.57,"t":"2025-05-13T04:00:00Z","v":1480544,"vw":26.465811},{"c":27.81,"h":28.9,"l":27,"n":28534,"o":27.08,"t":"2025-05-14T04:00:00Z","v":2088774,"vw":28.023387},{"c":28.63,"h":28.8,"l":27.84,"n":15089,"o":27.84,"t":"2025-05-15T04:00:00Z","v":1067257,"vw":28.541937},{"c":28.61,"h":28.74,"l":28.1801,"n":13650,"o":28.63,"t":"2025-05-16T04:00:00Z","v":1073654,"vw":28.543622},{"c":28.7,"h":28.73,"l":28.0407,"n":11145,"o":28.14,"t":"2025-05-19T04:00:00Z","v":812450,"vw":28.494128},{"c":28.61,"h":28.79,"l":28.38,"n":11189,"o":28.72,"t":"2025-05-20T04:00:00Z","v":774315,"vw":28.621647},{"c":28.11,"h":28.99,"l":28.105,"n":12576,"o":28.42,"t":"2025-05-21T04:00:00Z","v":1003628,"vw":28.440209},{"c":28.03,"h":28.34,"l":27.66,"n":15618,"o":28.14,"t":"2025-05-22T04:00:00Z","v":1486160,"vw":28.013884},{"c":28.03,"h":28.205,"l":27.76,"n":12794,"o":27.82,"t":"2025-05-23T04:00:00Z","v":725145,"vw":28.037752},{"c":27.87,"h":28.4,"l":27.72,"n":14851,"o":28.3,"t":"2025-05-27T04:00:00Z","v":716354,"vw":27.898519},{"c":27.57,"h":27.92,"l":27.46,"n":11079,"o":27.79,"t":"2025-05-28T04:00:00Z","v":680160,"vw":27.591617},{"c":27.88,"h":27.95,"l":27.425,"n":12233,"o":27.57,"t":"2025-05-29T04:00:00Z","v":602696,"vw":27.817257},{"c":27.87,"h":27.92,"l":27.475,"n":13765,"o":27.79,"t":"2025-05-30T04:00:00Z","v":1556575,"vw":27.837432},{"c":27.68,"h":28.01,"l":27.45,"n":12139,"o":27.73,"t":"2025-06-02T04:00:00Z","v":710239,"vw":27.707864},{"c":27.83,"h":27.93,"l":27.51,"n":12925,"o":27.72,"t":"2025-06-03T04:00:00Z","v":789998,"vw":27.81133},{"c":27.78,"h":27.97,"l":27.62,"n":14919,"o":27.8,"t":"2025-06-04T04:00:00Z","v":784614,"vw":27.785269},{"c":27.48,"h":27.98,"l":27.44,"n":11337,"o":27.7,"t":"2025-06-05T04:00:00Z","v":610154,"vw":27.622297},{"c":27.64,"h":27.905,"l":27.54,"n":10413,"o":27.68,"t":"2025-06-06T04:00:00Z","v":511189,"vw":27.640215},{"c":27.76,"h":27.92,"l":27.515,"n":8443,"o":27.82,"t":"2025-06-09T04:00:00Z","v":481882,"vw":27.772588},{"c":27.93,"h":28.01,"l":27.62,"n":9549,"o":27.78,"t":"2025-06-10T04:00:00Z","v":606685,"vw":27.892737},{"c":27.63,"h":28.2937,"l":27.57,"n":9537,"o":27.96,"t":"2025-06-11T04:00:00Z","v":640538,"vw":27.804367},{"c":27.34,"h":27.92,"l":27.1934,"n":12100,"o":27.6,"t":"2025-06-12T04:00:00Z","v":520660,"vw":27.424826},{"c":27.2,"h":27.38,"l":26.9121,"n":10369,"o":27.16,"t":"2025-06-13T04:00:00Z","v":618688,"vw":27.212666},{"c":27.33,"h":27.69,"l":27.11,"n":12248,"o":27.26,"t":"2025-06-16T04:00:00Z","v":998686,"vw":27.303845},{"c":27.8,"h":28.035,"l":27.37,"n":14114,"o":27.41,"t":"2025-06-17T04:00:00Z","v":1165862,"vw":27.767759},{"c":28.21,"h":28.45,"l":27.62,"n":14533,"o":27.75,"t":"2025-06-18T04:00:00Z","v":807660,"vw":28.225716},{"c":28.43,"h":28.57,"l":28.01,"n":14553,"o":28.3,"t":"2025-06-20T04:00:00Z","v":3383652,"vw":28.406627},{"c":28.22,"h":28.62,"l":27.91,"n":12785,"o":28.3,"t":"2025-06-23T04:00:00Z","v":822628,"vw":28.228702},{"c":28.67,"h":28.79,"l":28.1,"n":9870,"o":28.26,"t":"2025-06-24T04:00:00Z","v":743603,"vw":28.574537},{"c":27.92,"h":28.645,"l":27.84,"n":8816,"o":28.6,"t":"2025-06-25T04:00:00Z","v":526987,"vw":27.982506},{"c":28.27,"h":28.305,"l":27.53,"n":10968,"o":27.8,"t":"2025-06-26T04:00:00Z","v":719323,"vw":28.168036},{"c":28.72,"h":28.75,"l":28.195,"n":13380,"o":28.35,"t":"2025-06-27T04:00:00Z","v":2242620,"vw":28.624349},{"c":28.51,"h":28.908,"l":28.36,"n":12875,"o":28.77,"t":"2025-06-30T04:00:00Z","v":1664302,"vw":28.534425},{"c":28.59,"h":28.84,"l":28.4,"n":16463,"o":28.4,"t":"2025-07-01T04:00:00Z","v":1250007,"vw":28.626615},{"c":28.88,"h":28.92,"l":28.2,"n":15271,"o":28.46,"t":"2025-07-02T04:00:00Z","v":1208191,"vw":28.715155},{"c":28.03,"h":28.37,"l":27.93,"n":8574,"o":28.11,"t":"2025-07-03T04:00:00Z","v":714096,"vw":28.08847},{"c":28.04,"h":28.35,"l":27.78,"n":13159,"o":28.02,"t":"2025-07-07T04:00:00Z","v":929822,"vw":28.006254},{"c":27.51,"h":28.33,"l":27.47,"n":15324,"o":27.88,"t":"2025-07-08T04:00:00Z","v":1203438,"vw":27.761525},{"c":28.96,"h":29.37,"l":27.6094,"n":23487,"o":27.62,"t":"2025-07-09T04:00:00Z","v":2676927,"vw":28.754294},{"c":29.5,"h":29.94,"l":29.157,"n":22738,"o":29.33,"t":"2025-07-10T04:00:00Z","v":1436098,"vw":29.548563},{"c":29.87,"h":30,"l":29.3128,"n":15655,"o":29.35,"t":"2025-07-11T04:00:00Z","v":1091431,"vw":29.842876},{"c":30.25,"h":30.67,"l":30,"n":19104,"o":30.07,"t":"2025-07-14T04:00:00Z","v":1300348,"vw":30.354535},{"c":30.2,"h":30.75,"l":30.0923,"n":18943,"o":30.14,"t":"2025-07-15T04:00:00Z","v":1488597,"vw":30.363962},{"c":30.76,"h":30.985,"l":30.28,"n":15588,"o":30.43,"t":"2025-07-16T04:00:00Z","v":1391570,"vw":30.707224},{"c":30.73,"h":31.07,"l":30.62,"n":10933,"o":30.62,"t":"2025-07-17T04:00:00Z","v":999556,"vw":30.781015},{"c":30.68,"h":31.02,"l":30.38,"n":11980,"o":30.9,"t":"2025-07-18T04:00:00Z","v":1025149,"vw":30.656239},{"c":30.93,"h":31.31,"l":30.76,"n":14409,"o":30.9,"t":"2025-07-21T04:00:00Z","v":1041368,"vw":31.103934},{"c":31.22,"h":31.44,"l":30.78,"n":11670,"o":30.85,"t":"2025-07-22T04:00:00Z","v":1012690,"vw":31.20329},{"c":31.27,"h":31.48,"l":30.94,"n":11289,"o":31.35,"t":"2025-07-23T04:00:00Z","v":877948,"vw":31.184404},{"c":30.75,"h":31.33,"l":30.73,"n":9632,"o":31.27,"t":"2025-07-24T04:00:00Z","v":625881,"vw":30.853921},{"c":30.94,"h":31.23,"l":30.56,"n":7485,"o":30.95,"t":"2025-07-25T04:00:00Z","v":562629,"vw":30.801156},{"c":30.8,"h":31,"l":30.64,"n":8847,"o":31,"t":"2025-07-28T04:00:00Z","v":557868,"vw":30.827386},{"c":30.75,"h":30.98,"l":30.605,"n":12646,"o":30.81,"t":"2025-07-29T04:00:00Z","v":851249,"vw":30.723392},{"c":30.54,"h":31.08,"l":30.47,"n":9868,"o":30.86,"t":"2025-07-30T04:00:00Z","v":865562,"vw":30.733783},{"c":29.99,"h":31.56,"l":29.98,"n":11818,"o":31.15,"t":"2025-07-31T04:00:00Z","v":841053,"vw":30.307084},{"c":29.94,"h":30.84,"l":29.73,"n":17301,"o":30.54,"t":"2025-08-01T04:00:00Z","v":980302,"vw":30.011937},{"c":30.32,"h":30.62,"l":29.92,"n":11067,"o":30.11,"t":"2025-08-04T04:00:00Z","v":698969,"vw":30.327777},{"c":31.26,"h":31.315,"l":30.33,"n":18448,"o":30.56,"t":"2025-08-05T04:00:00Z","v":1503606,"vw":31.027618},{"c":31.63,"h":31.79,"l":31.05,"n":15925,"o":31.26,"t":"2025-08-06T04:00:00Z","v":1165763,"vw":31.579261},{"c":31.34,"h":31.74,"l":31.25,"n":12536,"o":31.38,"t":"2025-08-07T04:00:00Z","v":795555,"vw":31.389778},{"c":31.34,"h":31.615,"l":31.145,"n":11695,"o":31.33,"t":"2025-08-08T04:00:00Z","v":890467,"vw":31.392009},{"c":31.16,"h":31.57,"l":31.09,"n":12840,"o":31.26,"t":"2025-08-11T04:00:00Z","v":1004029,"vw":31.231331},{"c":31.76,"h":31.76,"l":31.05,"n":12436,"o":31.26,"t":"2025-08-12T04:00:00Z","v":1157053,"vw":31.587771},{"c":32.4,"h":32.6,"l":31.64,"n":19745,"o":31.83,"t":"2025-08-13T04:00:00Z","v":1600540,"vw":32.30312},{"c":32.09,"h":32.45,"l":31.98,"n":12064,"o":32.33,"t":"2025-08-14T04:00:00Z","v":1160991,"vw":32.152748},{"c":31.74,"h":32.205,"l":31.5,"n":12599,"o":32.14,"t":"2025-08-15T04:00:00Z","v":1022171,"vw":31.787546},{"c":31.81,"h":32.04,"l":31.55,"n":15319,"o":31.72,"t":"2025-08-18T04:00:00Z","v":1598406,"vw":31.808184},{"c":32.55,"h":32.55,"l":31.63,"n":12723,"o":31.68,"t":"2025-08-19T04:00:00Z","v":794700,"vw":32.308192},{"c":32.69,"h":32.795,"l":32.3,"n":12597,"o":32.54,"t":"2025-08-20T04:00:00Z","v":879611,"vw":32.53398},{"c":33.34,"h":33.38,"l":32.39,"n":10811,"o":32.5,"t":"2025-08-21T04:00:00Z","v":746366,"vw":33.168172},{"c":34.3,"h":34.555,"l":33.32,"n":17159,"o":33.37,"t":"2025-08-22T04:00:00Z","v":998694,"vw":34.255681},{"c":34.72,"h":34.75,"l":34.19,"n":10885,"o":34.21,"t":"2025-08-25T04:00:00Z","v":809773,"vw":34.555313},{"c":35.17,"h":35.23,"l":34.73,"n":14830,"o":34.85,"t":"2025-08-26T04:00:00Z","v":900719,"vw":35.051649},{"c":35.39,"h":35.46,"l":34.88,"n":12024,"o":35.05,"t":"2025-08-27T04:00:00Z","v":626482,"vw":35.208307},{"c":35.5,"h":36,"l":35.365,"n":17558,"o":35.39,"t":"2025-08-28T04:00:00Z","v":1110564,"vw":35.687015},{"c":35.31,"h":35.58,"l":35,"n":17349,"o":35.5,"t":"2025-08-29T04:00:00Z","v":1413964,"vw":35.177258},{"c":34.15,"h":35.33,"l":33.84,"n":17177,"o":35.09,"t":"2025-09-02T04:00:00Z","v":1813419,"vw":34.346974},{"c":34.55,"h":34.7725,"l":34.09,"n":23067,"o":34.19,"t":"2025-09-03T04:00:00Z","v":2093738,"vw":34.531858},{"c":34.23,"h":34.725,"l":34.11,"n":14460,"o":34.55,"t":"2025-09-04T04:00:00Z","v":1032956,"vw":34.295003},{"c":34.21,"h":34.66,"l":34.18,"n":13720,"o":34.23,"t":"2025-09-05T04:00:00Z","v":832835,"vw":34.316716},{"c":34.28,"h":34.43,"l":33.825,"n":17674,"o":33.99,"t":"2025-09-08T04:00:00Z","v":1395191,"vw":34.264313},{"c":35,"h":35.01,"l":34.17,"n":14372,"o":34.43,"t":"2025-09-09T04:00:00Z","v":1042683,"vw":34.642916},{"c":34.91,"h":35.285,"l":34.87,"n":10348,"o":35.08,"t":"2025-09-10T04:00:00Z","v":596399,"vw":35.032505},{"c":34.84,"h":35.17,"l":34.57,"n":13847,"o":35.08,"t":"2025-09-11T04:00:00Z","v":920305,"vw":34.821901},{"c":34.64,"h":35.02,"l":34.59,"n":13893,"o":34.85,"t":"2025-09-12T04:00:00Z","v":813345,"vw":34.750044},{"c":35.2,"h":35.37,"l":34.41,"n":19791,"o":34.72,"t":"2025-09-15T04:00:00Z","v":1376236,"vw":35.062123},{"c":34.61,"h":35.45,"l":34.325,"n":18846,"o":35.12,"t":"2025-09-16T04:00:00Z","v":1189196,"vw":34.609509},{"c":34.17,"h":34.965,"l":34.08,"n":12740,"o":34.51,"t":"2025-09-17T04:00:00Z","v":837853,"vw":34.472171},{"c":34.63,"h":34.83,"l":34.08,"n":13555,"o":34.18,"t":"2025-09-18T04:00:00Z","v":807232,"vw":34.60846},{"c":34.35,"h":34.955,"l":34.11,"n":18528,"o":34.955,"t":"2025-09-19T04:00:00Z","v":3023735,"vw":34.365861},{"c":34.07,"h":34.55,"l":33.88,"n":12816,"o":34.55,"t":"2025-09-22T04:00:00Z","v":761225,"vw":34.11086},{"c":34.61,"h":35.1,"l":34.31,"n":14270,"o":34.35,"t":"2025-09-23T04:00:00Z","v":973990,"vw":34.651961},{"c":34.44,"h":34.7,"l":34.335,"n":13740,"o":34.52,"t":"2025-09-24T04:00:00Z","v":764590,"vw":34.509278},{"c":34.45,"h":34.63,"l":34.01,"n":13911,"o":34.48,"t":"2025-09-25T04:00:00Z","v":771252,"vw":34.410361},{"c":34.03,"h":34.5122,"l":33.91,"n":17054,"o":34.45,"t":"2025-09-26T04:00:00Z","v":1445520,"vw":34.11294},{"c":33.86,"h":34.14,"l":33.53,"n":19071,"o":34.14,"t":"2025-09-29T04:00:00Z","v":1628811,"vw":33.80996},{"c":33.61,"h":33.93,"l":33.42,"n":13040,"o":33.92,"t":"2025-09-30T04:00:00Z","v":896899,"vw":33.595714},{"c":33.58,"h":33.965,"l":33.39,"n":17939,"o":33.5,"t":"2025-10-01T04:00:00Z","v":1865016,"vw":33.679134},{"c":33.02,"h":34.03,"l":32.945,"n":15934,"o":33.6,"t":"2025-10-02T04:00:00Z","v":1385302,"vw":33.166282},{"c":32.18,"h":32.54,"l":32.15,"n":16782,"o":32.36,"t":"2025-10-03T04:00:00Z","v":1347867,"vw":32.308059},{"c":31.87,"h":32.305,"l":31.33,"n":17198,"o":32.18,"t":"2025-10-06T04:00:00Z","v":1302287,"vw":31.882762},{"c":32.01,"h":32.79,"l":31.59,"n":18912,"o":31.83,"t":"2025-10-07T04:00:00Z","v":2027264,"vw":32.23002},{"c":32.69,"h":33.055,"l":32.24,"n":18114,"o":32.34,"t":"2025-10-08T04:00:00Z","v":1604672,"vw":32.740658},{"c":32.39,"h":33.0023,"l":32.0642,"n":14993,"o":32.7,"t":"2025-10-09T04:00:00Z","v":1016475,"vw":32.330795},{"c":31.23,"h":31.98,"l":30.3,"n":50132,"o":31.69,"t":"2025-10-10T04:00:00Z","v":4134719,"vw":30.819342},{"c":31.08,"h":31.8496,"l":30.71,"n":30219,"o":31.47,"t":"2025-10-13T04:00:00Z","v":2080159,"vw":31.088671},{"c":31.51,"h":31.9,"l":30.96,"n":16357,"o":31.08,"t":"2025-10-14T04:00:00Z","v":1134824,"vw":31.541194},{"c":32.08,"h":32.4,"l":31.6,"n":18354,"o":32.01,"t":"2025-10-15T04:00:00Z","v":1559832,"vw":32.127668},{"c":32.29,"h":32.32,"l":31.89,"n":17471,"o":32.03,"t":"2025-10-16T04:00:00Z","v":1353861,"vw":32.143633},{"c":32.71,"h":32.72,"l":32.1,"n":15714,"o":32.19,"t":"2025-10-17T04:00:00Z","v":950419,"vw":32.511339},{"c":32.84,"h":33.025,"l":32.59,"n":15097,"o":32.84,"t":"2025-10-20T04:00:00Z","v":1098455,"vw":32.858933},{"c":33.05,"h":33.45,"l":32.44,"n":15243,"o":32.83,"t":"2025-10-21T04:00:00Z","v":1177692,"vw":33.135585},{"c":33.03,"h":33.43,"l":32.8149,"n":20688,"o":33.23,"t":"2025-10-22T04:00:00Z","v":1362580,"vw":33.131453},{"c":32.8,"h":33.49,"l":32.175,"n":23388,"o":33.49,"t":"2025-10-23T04:00:00Z","v":1578079,"vw":32.81605},{"c":32.41,"h":33.37,"l":32.35,"n":20396,"o":33.01,"t":"2025-10-24T04:00:00Z","v":1482704,"vw":32.620907},{"c":32.9,"h":33.24,"l":32.465,"n":18078,"o":32.51,"t":"2025-10-27T04:00:00Z","v":1310282,"vw":32.898766},{"c":32.71,"h":32.9,"l":32.32,"n":13102,"o":32.58,"t":"2025-10-28T04:00:00Z","v":993161,"vw":32.664812},{"c":32.09,"h":33.12,"l":31.855,"n":23247,"o":32.94,"t":"2025-10-29T04:00:00Z","v":1631909,"vw":32.460289},{"c":32.38,"h":32.54,"l":32.02,"n":19606,"o":32.29,"t":"2025-10-30T04:00:00Z","v":1394866,"vw":32.363056},{"c":32.21,"h":32.29,"l":31.63,"n":18805,"o":32.27,"t":"2025-10-31T04:00:00Z","v":1429760,"vw":32.071119},{"c":31.54,"h":31.98,"l":31.08,"n":19384,"o":31.98,"t":"2025-11-03T05:00:00Z","v":1545677,"vw":31.447158},{"c":31.87,"h":31.87,"l":31.19,"n":17863,"o":31.32,"t":"2025-11-04T05:00:00Z","v":1417207,"vw":31.690407},{"c":31.2,"h":32.02,"l":31.18,"n":22618,"o":31.75,"t":"2025-11-05T05:00:00Z","v":2080334,"vw":31.556267},{"c":31.23,"h":31.67,"l":31.075,"n":16819,"o":31.67,"t":"2025-11-06T05:00:00Z","v":1029077,"vw":31.266562},{"c":31.83,"h":31.84,"l":30.96,"n":15764,"o":31.1,"t":"2025-11-07T05:00:00Z","v":1220603,"vw":31.516759},{"c":31.67,"h":31.965,"l":31.39,"n":18723,"o":31.9,"t":"2025-11-10T05:00:00Z","v":1388805,"vw":31.665003},{"c":32.18,"h":32.33,"l":31.66,"n":19734,"o":31.66,"t":"2025-11-11T05:00:00Z","v":1598121,"vw":32.062984},{"c":31.79,"h":32.53,"l":31.79,"n":17972,"o":32.19,"t":"2025-11-12T05:00:00Z","v":1512331,"vw":32.028603},{"c":31.24,"h":31.9,"l":31.16,"n":18199,"o":31.79,"t":"2025-11-13T05:00:00Z","v":1136469,"vw":31.484713},{"c":31.17,"h":31.5657,"l":31.16,"n":15643,"o":31.2,"t":"2025-11-14T05:00:00Z","v":1124908,"vw":31.362431},{"c":29.5,"h":31.3099,"l":29.07,"n":46140,"o":31.24,"t":"2025-11-17T05:00:00Z","v":3782480,"vw":29.869014},{"c":29.68,"h":29.715,"l":28.81,"n":50935,"o":29.02,"t":"2025-11-18T05:00:00Z","v":4901392,"vw":29.442171},{"c":29.12,"h":29.78,"l":29.075,"n":60577,"o":29.63,"t":"2025-11-19T05:00:00Z","v":6377740,"vw":29.348606},{"c":29.24,"h":29.72,"l":28.77,"n":72457,"o":29.14,"t":"2025-11-20T05:00:00Z","v":7679170,"vw":29.411052},{"c":30.49,"h":31.09,"l":29.36,"n":60228,"o":29.45,"t":"2025-11-21T05:00:00Z","v":6368717,"vw":30.635209},{"c":31.1,"h":31.84,"l":30.95,"n":59407,"o":31.21,"t":"2025-11-24T05:00:00Z","v":7505573,"vw":31.334924},{"c":31.72,"h":32.26,"l":31.11,"n":52750,"o":31.37,"t":"2025-11-25T05:00:00Z","v":12549472,"vw":31.801755},{"c":30.65,"h":31.9,"l":30.575,"n":38788,"o":31.55,"t":"2025-11-26T05:00:00Z","v":4066110,"vw":30.869523},{"c":30.46,"h":30.93,"l":30.46,"n":13663,"o":30.68,"t":"2025-11-28T05:00:00Z","v":2658809,"vw":30.563237},{"c":30.23,"h":30.61,"l":29.645,"n":39787,"o":29.79,"t":"2025-12-01T05:00:00Z","v":7378850,"vw":30.170633},{"c":30.83,"h":30.875,"l":29.89,"n":31841,"o":30.14,"t":"2025-12-02T05:00:00Z","v":4370355,"vw":30.51186},{"c":31.98,"h":32.12,"l":30.65,"n":28409,"o":30.88,"t":"2025-12-03T05:00:00Z","v":2848170,"vw":31.832892},{"c":31.52,"h":32,"l":31.41,"n":23250,"o":31.98,"t":"2025-12-04T05:00:00Z","v":2074778,"vw":31.562002},{"c":31.71,"h":31.85,"l":30.8,"n":28704,"o":31.21,"t":"2025-12-05T05:00:00Z","v":2233773,"vw":31.653087},{"c":31.1,"h":31.81,"l":31.06,"n":22150,"o":31.81,"t":"2025-12-08T05:00:00Z","v":2379572,"vw":31.27691},{"c":31,"h":31.51,"l":30.97,"n":17306,"o":31.1,"t":"2025-12-09T05:00:00Z","v":1954957,"vw":31.107665},{"c":32.14,"h":32.29,"l":30.92,"n":24767,"o":31.06,"t":"2025-12-10T05:00:00Z","v":3310425,"vw":31.935209},{"c":31.98,"h":32.48,"l":31.79,"n":21088,"o":32.14,"t":"2025-12-11T05:00:00Z","v":1686199,"vw":31.962026},{"c":31.7,"h":32.01,"l":31.65,"n":14821,"o":32,"t":"2025-12-12T05:00:00Z","v":1187577,"vw":31.754514},{"c":31.64,"h":31.855,"l":31.24,"n":19414,"o":31.63,"t":"2025-12-15T05:00:00Z","v":1439905,"vw":31.549667},{"c":30.78,"h":31.58,"l":30.75,"n":19010,"o":31.58,"t":"2025-12-16T05:00:00Z","v":1761226,"vw":30.940648},{"c":29.78,"h":31.13,"l":29.725,"n":26438,"o":30.97,"t":"2025-12-17T05:00:00Z","v":3514924,"vw":30.090227},{"c":29.67,"h":30.39,"l":29.6,"n":22869,"o":30.15,"t":"2025-12-18T05:00:00Z","v":2060098,"vw":29.764362},{"c":29.42,"h":29.65,"l":28.99,"n":23279,"o":29.195,"t":"2025-12-19T05:00:00Z","v":4720336,"vw":29.413989},{"c":29.11,"h":29.6139,"l":29,"n":18269,"o":29.44,"t":"2025-12-22T05:00:00Z","v":1701362,"vw":29.302492},{"c":29.78,"h":30.25,"l":29.31,"n":22045,"o":29.39,"t":"2025-12-23T05:00:00Z","v":1833407,"vw":29.703273},{"c":30.09,"h":30.265,"l":29.8501,"n":10201,"o":29.98,"t":"2025-12-24T05:00:00Z","v":902391,"vw":30.076293},{"c":30.39,"h":30.525,"l":30.02,"n":11342,"o":30.25,"t":"2025-12-26T05:00:00Z","v":816221,"vw":30.328019},{"c":29.9,"h":30.42,"l":29.84,"n":16742,"o":30.42,"t":"2025-12-29T05:00:00Z","v":1496514,"vw":29.960456},{"c":30.02,"h":30.065,"l":29.73,"n":13432,"o":29.83,"t":"2025-12-30T05:00:00Z","v":1511169,"vw":29.94913},{"c":29.87,"h":30.09,"l":29.75,"n":14089,"o":30.08,"t":"2025-12-31T05:00:00Z","v":1230774,"vw":29.852507},{"c":29.83,"h":29.97,"l":29.51,"n":17153,"o":29.78,"t":"2026-01-02T05:00:00Z","v":1414017,"vw":29.807744},{"c":29.41,"h":29.47,"l":29.03,"n":17041,"o":29.15,"t":"2026-01-05T05:00:00Z","v":1478097,"vw":29.339335},{"c":29.56,"h":29.56,"l":28.5,"n":20066,"o":29.23,"t":"2026-01-06T05:00:00Z","v":1552260,"vw":29.187826},{"c":28.83,"h":29.73,"l":28.77,"n":20582,"o":29.51,"t":"2026-01-07T05:00:00Z","v":1497944,"vw":29.077126},{"c":29.2,"h":29.36,"l":28.74,"n":15438,"o":28.74,"t":"2026-01-08T05:00:00Z","v":1591410,"vw":29.156902},{"c":30.83,"h":30.98,"l":29.235,"n":20044,"o":29.25,"t":"2026-01-09T05:00:00Z","v":1559627,"vw":30.491603},{"c":30.69,"h":31.18,"l":30.48,"n":18740,"o":30.68,"t":"2026-01-12T05:00:00Z","v":1431981,"vw":30.767904},{"c":30.6,"h":30.965,"l":30.4,"n":12644,"o":30.44,"t":"2026-01-13T05:00:00Z","v":836044,"vw":30.597903},{"c":30.54,"h":30.72,"l":30.3,"n":11391,"o":30.61,"t":"2026-01-14T05:00:00Z","v":790153,"vw":30.471478},{"c":30.54,"h":30.96,"l":30.4,"n":13351,"o":30.71,"t":"2026-01-15T05:00:00Z","v":942332,"vw":30.586606},{"c":31.02,"h":31.02,"l":30.46,"n":18152,"o":30.65,"t":"2026-01-16T05:00:00Z","v":1665197,"vw":30.875786},{"c":30.58,"h":30.975,"l":30.45,"n":15743,"o":30.73,"t":"2026-01-20T05:00:00Z","v":1021558,"vw":30.619322},{"c":31.14,"h":31.165,"l":30.49,"n":15898,"o":30.83,"t":"2026-01-21T05:00:00Z","v":1416809,"vw":30.968049},{"c":30.63,"h":31.43,"l":30.54,"n":14879,"o":31.43,"t":"2026-01-22T05:00:00Z","v":959545,"vw":30.811841},{"c":30.2,"h":30.55,"l":29.87,"n":12859,"o":30.55,"t":"2026-01-23T05:00:00Z","v":799539,"vw":30.150147},{"c":29.84,"h":30.25,"l":29.6784,"n":13314,"o":30.23,"t":"2026-01-26T05:00:00Z","v":717188,"vw":29.83664},{"c":29.81,"h":29.99,"l":29.68,"n":11127,"o":29.81,"t":"2026-01-27T05:00:00Z","v":755394,"vw":29.826657},{"c":29.56,"h":30.22,"l":29.41,"n":14304,"o":29.95,"t":"2026-01-28T05:00:00Z","v":948016,"vw":29.744933},{"c":29.7,"h":29.775,"l":29.39,"n":17646,"o":29.64,"t":"2026-01-29T05:00:00Z","v":1342942,"vw":29.604681},{"c":29.8,"h":30.01,"l":29.28,"n":15654,"o":29.42,"t":"2026-01-30T05:00:00Z","v":1531286,"vw":29.778585},{"c":29.61,"h":29.99,"l":29.42,"n":14262,"o":29.8,"t":"2026-02-02T05:00:00Z","v":879637,"vw":29.610309},{"c":29.87,"h":30.535,"l":29.4801,"n":17987,"o":29.86,"t":"2026-02-03T05:00:00Z","v":1365800,"vw":29.908869},{"c":30.43,"h":30.74,"l":30.04,"n":14224,"o":30.09,"t":"2026-02-04T05:00:00Z","v":926860,"vw":30.485493},{"c":31.01,"h":31.01,"l":30.1501,"n":15524,"o":30.38,"t":"2026-02-05T05:00:00Z","v":1658833,"vw":30.797534},{"c":31.69,"h":31.8,"l":31.189,"n":13898,"o":31.2,"t":"2026-02-06T05:00:00Z","v":1120713,"vw":31.608073},{"c":31.38,"h":31.625,"l":30.96,"n":15224,"o":31.57,"t":"2026-02-09T05:00:00Z","v":1281603,"vw":31.416193},{"c":31.5,"h":31.65,"l":31.26,"n":15296,"o":31.42,"t":"2026-02-10T05:00:00Z","v":1005771,"vw":31.50007},{"c":31.84,"h":31.98,"l":31.33,"n":20495,"o":31.48,"t":"2026-02-11T05:00:00Z","v":1836505,"vw":31.725307},{"c":31.45,"h":32.595,"l":31.43,"n":27069,"o":32.13,"t":"2026-02-12T05:00:00Z","v":1884564,"vw":31.82294},{"c":31.97,"h":32.26,"l":31.26,"n":18293,"o":31.54,"t":"2026-02-13T05:00:00Z","v":1752489,"vw":31.961451},{"c":31.53,"h":32,"l":31.39,"n":17561,"o":31.97,"t":"2026-02-17T05:00:00Z","v":1262845,"vw":31.622357},{"c":31.38,"h":31.84,"l":31.365,"n":19234,"o":31.57,"t":"2026-02-18T05:00:00Z","v":1358196,"vw":31.528524},{"c":31.01,"h":31.45,"l":30.93,"n":13533,"o":31.34,"t":"2026-02-19T05:00:00Z","v":821698,"vw":31.0515},{"c":31.05,"h":31.41,"l":30.78,"n":15865,"o":31,"t":"2026-02-20T05:00:00Z","v":1246876,"vw":31.099464},{"c":30.59,"h":31.11,"l":30.13,"n":15443,"o":31,"t":"2026-02-23T05:00:00Z","v":1127022,"vw":30.478627},{"c":30.93,"h":31.09,"l":30.29,"n":14523,"o":30.57,"t":"2026-02-24T05:00:00Z","v":1200593,"vw":30.870032},{"c":31,"h":31.19,"l":30.5,"n":20742,"o":31,"t":"2026-02-25T05:00:00Z","v":1677642,"vw":30.971132},{"c":31.11,"h":31.4,"l":30.38,"n":19924,"o":30.78,"t":"2026-02-26T05:00:00Z","v":1644377,"vw":31.037886},{"c":31.36,"h":31.92,"l":31.12,"n":29307,"o":31.2,"t":"2026-02-27T05:00:00Z","v":5378787,"vw":31.425339},{"c":31,"h":31.15,"l":30.1,"n":22521,"o":31,"t":"2026-03-02T05:00:00Z","v":1898810,"vw":30.813895},{"c":30.71,"h":30.77,"l":29.6827,"n":18811,"o":30.5,"t":"2026-03-03T05:00:00Z","v":1371619,"vw":30.484445},{"c":31.03,"h":31.13,"l":30.355,"n":19008,"o":30.73,"t":"2026-03-04T05:00:00Z","v":1310847,"vw":31.003111},{"c":30.66,"h":30.89,"l":30.51,"n":26925,"o":30.68,"t":"2026-03-05T05:00:00Z","v":1737202,"vw":30.646674},{"c":29.77,"h":30.3,"l":29.17,"n":24419,"o":30.3,"t":"2026-03-06T05:00:00Z","v":1832663,"vw":29.613137},{"c":29.99,"h":30.05,"l":28.735,"n":22536,"o":29.26,"t":"2026-03-09T04:00:00Z","v":1418329,"vw":29.545568},{"c":29.6,"h":30.46,"l":29.5,"n":17868,"o":30.05,"t":"2026-03-10T04:00:00Z","v":1057750,"vw":29.83126},{"c":29.55,"h":29.735,"l":29.25,"n":16530,"o":29.52,"t":"2026-03-11T04:00:00Z","v":1102220,"vw":29.493446},{"c":28.55,"h":29.261,"l":28.15,"n":23616,"o":29.11,"t":"2026-03-12T04:00:00Z","v":1523188,"vw":28.575822},{"c":28.3,"h":29.22,"l":28.18,"n":18704,"o":28.98,"t":"2026-03-13T04:00:00Z","v":1209088,"vw":28.416236},{"c":29.26,"h":29.43,"l":28.68,"n":16822,"o":28.72,"t":"2026-03-16T04:00:00Z","v":1108455,"vw":29.22905},{"c":29.51,"h":29.725,"l":29.33,"n":15834,"o":29.33,"t":"2026-03-17T04:00:00Z","v":1279567,"vw":29.521745},{"c":29.5,"h":29.83,"l":29.32,"n":15887,"o":29.32,"t":"2026-03-18T04:00:00Z","v":1206244,"vw":29.545414},{"c":29.06,"h":29.39,"l":28.6666,"n":16065,"o":29.24,"t":"2026-03-19T04:00:00Z","v":983470,"vw":28.996078},{"c":28.25,"h":29.32,"l":27.69,"n":18220,"o":29.07,"t":"2026-03-20T04:00:00Z","v":4818831,"vw":28.249421},{"c":28.63,"h":29.05,"l":28.445,"n":17974,"o":28.6,"t":"2026-03-23T04:00:00Z","v":1246582,"vw":28.724864},{"c":28.76,"h":29.1,"l":28.4,"n":16579,"o":28.58,"t":"2026-03-24T04:00:00Z","v":1141086,"vw":28.79567},{"c":29.41,"h":29.57,"l":28.84,"n":17290,"o":29.02,"t":"2026-03-25T04:00:00Z","v":971075,"vw":29.320307},{"c":28.84,"h":29.4,"l":28.72,"n":14116,"o":29.08,"t":"2026-03-26T04:00:00Z","v":859524,"vw":28.894344},{"c":28.28,"h":28.84,"l":28.2,"n":11594,"o":28.69,"t":"2026-03-27T04:00:00Z","v":819466,"vw":28.394158},{"c":27.28,"h":28.565,"l":27,"n":20786,"o":28.51,"t":"2026-03-30T04:00:00Z","v":1483099,"vw":27.452869},{"c":28,"h":28.425,"l":27.795,"n":19437,"o":27.83,"t":"2026-03-31T04:00:00Z","v":1472424,"vw":28.044055},{"c":28.51,"h":28.79,"l":27.88,"n":22216,"o":28.12,"t":"2026-04-01T04:00:00Z","v":1837143,"vw":28.463861},{"c":27.63,"h":27.79,"l":27.1,"n":17491,"o":27.39,"t":"2026-04-02T04:00:00Z","v":1368610,"vw":27.489424},{"c":27.9,"h":27.98,"l":27.42,"n":14215,"o":27.5,"t":"2026-04-06T04:00:00Z","v":1003964,"vw":27.835705},{"c":27.72,"h":27.9299,"l":27.62,"n":15068,"o":27.82,"t":"2026-04-07T04:00:00Z","v":984445,"vw":27.746327},{"c":28.84,"h":28.925,"l":28.435,"n":14239,"o":28.5,"t":"2026-04-08T04:00:00Z","v":1374447,"vw":28.76232},{"c":29.92,"h":30.12,"l":28.74,"n":18049,"o":28.79,"t":"2026-04-09T04:00:00Z","v":1259415,"vw":29.718805},{"c":30.57,"h":30.58,"l":30.1,"n":15586,"o":30.14,"t":"2026-04-10T04:00:00Z","v":1033941,"vw":30.40317},{"c":30.72,"h":30.73,"l":30.06,"n":13481,"o":30.43,"t":"2026-04-13T04:00:00Z","v":1103197,"vw":30.517482},{"c":30.81,"h":31.44,"l":30.5,"n":19955,"o":30.5,"t":"2026-04-14T04:00:00Z","v":2383206,"vw":30.950199},{"c":30.43,"h":30.83,"l":30.31,"n":13774,"o":30.7,"t":"2026-04-15T04:00:00Z","v":1012610,"vw":30.495587},{"c":30.63,"h":30.8773,"l":30.37,"n":13304,"o":30.53,"t":"2026-04-16T04:00:00Z","v":1068209,"vw":30.588394},{"c":31.03,"h":31.49,"l":30.81,"n":18972,"o":30.84,"t":"2026-04-17T04:00:00Z","v":1455270,"vw":31.147025},{"c":31,"h":31.1,"l":30.65,"n":12463,"o":30.88,"t":"2026-04-20T04:00:00Z","v":912876,"vw":30.975387},{"c":30.76,"h":31.19,"l":30.61,"n":11491,"o":31.13,"t":"2026-04-21T04:00:00Z","v":765013,"vw":30.79269},{"c":30.61,"h":31.02,"l":30.37,"n":13831,"o":31,"t":"2026-04-22T04:00:00Z","v":887968,"vw":30.612189},{"c":30.49,"h":30.92,"l":30.25,"n":13653,"o":30.66,"t":"2026-04-23T04:00:00Z","v":792819,"vw":30.560078},{"c":30.73,"h":30.86,"l":30.321,"n":12263,"o":30.56,"t":"2026-04-24T04:00:00Z","v":689533,"vw":30.703562},{"c":30.7,"h":31.22,"l":30.49,"n":15224,"o":30.75,"t":"2026-04-27T04:00:00Z","v":860800,"vw":30.679077},{"c":30.72,"h":30.9976,"l":30.3,"n":14630,"o":30.76,"t":"2026-04-28T04:00:00Z","v":793053,"vw":30.558206},{"c":30.49,"h":30.91,"l":30.335,"n":13549,"o":30.65,"t":"2026-04-29T04:00:00Z","v":928768,"vw":30.498661},{"c":30.67,"h":30.85,"l":30.49,"n":16560,"o":30.65,"t":"2026-04-30T04:00:00Z","v":1434151,"vw":30.652206},{"c":30.37,"h":30.97,"l":30.14,"n":15777,"o":30.84,"t":"2026-05-01T04:00:00Z","v":1149274,"vw":30.433232},{"c":29.55,"h":30.36,"l":29.47,"n":15920,"o":30.2,"t":"2026-05-04T04:00:00Z","v":1033240,"vw":29.77485},{"c":30.09,"h":30.31,"l":29.58,"n":13021,"o":29.73,"t":"2026-05-05T04:00:00Z","v":1016717,"vw":29.984323},{"c":28.19,"h":31.09,"l":26.82,"n":50413,"o":30.51,"t":"2026-05-06T04:00:00Z","v":4346631,"vw":28.050927},{"c":26.9,"h":28.21,"l":26.85,"n":33793,"o":28.21,"t":"2026-05-07T04:00:00Z","v":2789081,"vw":27.335804},{"c":26.93,"h":27.65,"l":26.78,"n":27253,"o":27.14,"t":"2026-05-08T04:00:00Z","v":2422166,"vw":27.171028},{"c":27.29,"h":27.53,"l":27.06,"n":26626,"o":27.1,"t":"2026-05-11T04:00:00Z","v":2227987,"vw":27.297182},{"c":26.6,"h":27.28,"l":26.525,"n":28295,"o":27.28,"t":"2026-05-12T04:00:00Z","v":2328352,"vw":26.730111},{"c":26.67,"h":27.33,"l":26.3001,"n":28904,"o":26.7,"t":"2026-05-13T04:00:00Z","v":2273501,"vw":26.759503},{"c":27.3,"h":27.3957,"l":26.91,"n":19794,"o":27.07,"t":"2026-05-14T04:00:00Z","v":1637777,"vw":27.235776},{"c":26.71,"h":27.205,"l":26.375,"n":23170,"o":27.155,"t":"2026-05-15T04:00:00Z","v":2035779,"vw":26.65576},{"c":26.93,"h":27.29,"l":26.66,"n":19455,"o":26.89,"t":"2026-05-18T04:00:00Z","v":1386709,"vw":26.914939},{"c":26.65,"h":27.07,"l":26.58,"n":20948,"o":27.01,"t":"2026-05-19T04:00:00Z","v":1613206,"vw":26.71466},{"c":27.66,"h":27.76,"l":26.7,"n":22453,"o":26.84,"t":"2026-05-20T04:00:00Z","v":1887635,"vw":27.460108},{"c":27.55,"h":27.74,"l":26.97,"n":18447,"o":27.55,"t":"2026-05-21T04:00:00Z","v":1260003,"vw":27.499523},{"c":27.63,"h":27.7699,"l":27.1,"n":18210,"o":27.61,"t":"2026-05-22T04:00:00Z","v":1598054,"vw":27.564926},{"c":27.67,"h":27.94,"l":27.56,"n":15805,"o":27.86,"t":"2026-05-26T04:00:00Z","v":1207324,"vw":27.684228},{"c":28.06,"h":28.35,"l":27.84,"n":11502,"o":27.84,"t":"2026-05-27T04:00:00Z","v":870223,"vw":28.116016},{"c":28.14,"h":28.38,"l":27.75,"n":19241,"o":28,"t":"2026-05-28T04:00:00Z","v":1313879,"vw":28.170206},{"c":28.22,"h":28.45,"l":27.875,"n":16396,"o":27.92,"t":"2026-05-29T04:00:00Z","v":1340608,"vw":28.229739},{"c":27.73,"h":28.1683,"l":27.435,"n":21710,"o":28,"t":"2026-06-01T04:00:00Z","v":2144911,"vw":27.697142},{"c":27.83,"h":28.03,"l":27.5536,"n":14983,"o":27.62,"t":"2026-06-02T04:00:00Z","v":1355025,"vw":27.85603},{"c":27.54,"h":27.9496,"l":27.365,"n":14686,"o":27.67,"t":"2026-06-03T04:00:00Z","v":990513,"vw":27.548237},{"c":28.81,"h":29.2699,"l":27.84,"n":31479,"o":27.88,"t":"2026-06-04T04:00:00Z","v":2182628,"vw":28.825548},{"c":28.93,"h":29.2098,"l":28.56,"n":20569,"o":28.57,"t":"2026-06-05T04:00:00Z","v":1377992,"vw":28.967028},{"c":28.9,"h":29.26,"l":28.785,"n":22068,"o":28.93,"t":"2026-06-08T04:00:00Z","v":1455113,"vw":29.026299},{"c":29.3,"h":29.61,"l":29.06,"n":22263,"o":29.12,"t":"2026-06-09T04:00:00Z","v":1640270,"vw":29.294334},{"c":28.8,"h":29.52,"l":28.78,"n":21546,"o":29.2,"t":"2026-06-10T04:00:00Z","v":1551852,"vw":29.0311},{"c":29.28,"h":29.3927,"l":28.75,"n":20861,"o":28.98,"t":"2026-06-11T04:00:00Z","v":1478805,"vw":29.164742},{"c":29.13,"h":29.64,"l":29.11,"n":19049,"o":29.27,"t":"2026-06-12T04:00:00Z","v":1319135,"vw":29.318003},{"c":29.07,"h":29.72,"l":28.975,"n":20860,"o":29.56,"t":"2026-06-15T04:00:00Z","v":1553300,"vw":29.201943},{"c":28.7,"h":29.1492,"l":28.51,"n":22759,"o":29.06,"t":"2026-06-16T04:00:00Z","v":1512896,"vw":28.721536},{"c":28.06,"h":29.01,"l":27.945,"n":23668,"o":28.56,"t":"2026-06-17T04:00:00Z","v":1814647,"vw":28.507719},{"c":28.4,"h":28.865,"l":28.38,"n":25947,"o":28.49,"t":"2026-06-18T04:00:00Z","v":8733224,"vw":28.474176},{"c":28.49,"h":28.56,"l":28.155,"n":18472,"o":28.38,"t":"2026-06-22T04:00:00Z","v":1975042,"vw":28.45682},{"c":28.99,"h":29.25,"l":28.17,"n":18342,"o":28.17,"t":"2026-06-23T04:00:00Z","v":1138261,"vw":29.003908},{"c":29.4,"h":29.915,"l":29.2,"n":21660,"o":29.37,"t":"2026-06-24T04:00:00Z","v":1387114,"vw":29.525032},{"c":29.89,"h":30.15,"l":29.52,"n":18864,"o":29.6,"t":"2026-06-25T04:00:00Z","v":1325361,"vw":29.83708},{"c":30.93,"h":30.93,"l":29.705,"n":32962,"o":29.85,"t":"2026-06-26T04:00:00Z","v":3665449,"vw":30.711741},{"c":30.68,"h":31.21,"l":30.58,"n":25590,"o":30.85,"t":"2026-06-29T04:00:00Z","v":2101234,"vw":30.754145},{"c":30.05,"h":30.6099,"l":29.87,"n":22469,"o":30.42,"t":"2026-06-30T04:00:00Z","v":1860572,"vw":30.12314},{"c":29.66,"h":30.44,"l":29.65,"n":22811,"o":30.04,"t":"2026-07-01T04:00:00Z","v":1589618,"vw":29.925675},{"c":29.77,"h":30.1499,"l":29.61,"n":21160,"o":29.87,"t":"2026-07-02T04:00:00Z","v":1386468,"vw":29.774265},{"c":28.37,"h":29.2292,"l":28.37,"n":23074,"o":28.99,"t":"2026-07-06T04:00:00Z","v":1517632,"vw":28.538462},{"c":28.32,"h":28.695,"l":28.3,"n":18687,"o":28.4,"t":"2026-07-07T04:00:00Z","v":1260314,"vw":28.464572},{"c":28.18,"h":28.345,"l":27.94,"n":19400,"o":28.25,"t":"2026-07-08T04:00:00Z","v":1180524,"vw":28.122222},{"c":28.32,"h":28.53,"l":28.08,"n":15067,"o":28.36,"t":"2026-07-09T04:00:00Z","v":1238901,"vw":28.333378},{"c":28.37,"h":28.64,"l":28.3,"n":13644,"o":28.53,"t":"2026-07-10T04:00:00Z","v":1076887,"vw":28.411558},{"c":28.17,"h":28.6589,"l":28.07,"n":12965,"o":28.47,"t":"2026-07-13T04:00:00Z","v":944848,"vw":28.20612},{"c":28.33,"h":28.4543,"l":27.92,"n":15141,"o":28.32,"t":"2026-07-14T04:00:00Z","v":1219615,"vw":28.297951},{"c":28.75,"h":28.92,"l":28.385,"n":18907,"o":28.385,"t":"2026-07-15T04:00:00Z","v":1503889,"vw":28.725769},{"c":29.57,"h":29.635,"l":28.75,"n":17888,"o":28.75,"t":"2026-07-16T04:00:00Z","v":1484665,"vw":29.439666},{"c":29.42,"h":29.89,"l":29.16,"n":17990,"o":29.6,"t":"2026-07-17T04:00:00Z","v":1263753,"vw":29.513567},{"c":28.81,"h":29.5225,"l":28.695,"n":15480,"o":29.5,"t":"2026-07-20T04:00:00Z","v":1099774,"vw":28.939147},{"c":28.36,"h":29.015,"l":28.24,"n":15187,"o":28.93,"t":"2026-07-21T04:00:00Z","v":1239799,"vw":28.413494},{"c":28.61,"h":28.73,"l":28.32,"n":14224,"o":28.45,"t":"2026-07-22T04:00:00Z","v":974819,"vw":28.585395},{"c":28.28,"h":28.589,"l":28.12,"n":14086,"o":28.34,"t":"2026-07-23T04:00:00Z","v":1023307,"vw":28.275915},{"c":28.52,"h":28.795,"l":28.38,"n":13875,"o":28.48,"t":"2026-07-24T04:00:00Z","v":831133,"vw":28.601275},{"c":28.4,"h":28.7,"l":28.39,"n":15218,"o":28.56,"t":"2026-07-27T04:00:00Z","v":976628,"vw":28.476319},{"c":28.59,"h":28.72,"l":28.38,"n":15990,"o":28.47,"t":"2026-07-28T04:00:00Z","v":1097041,"vw":28.572221},{"c":28.04,"h":28.57,"l":27.99,"n":19626,"o":28.57,"t":"2026-07-29T04:00:00Z","v":1256447,"vw":28.205033},{"c":28.22,"h":28.37,"l":27.71,"n":17906,"o":28.26,"t":"2026-07-30T04:00:00Z","v":1177023,"vw":28.128017},{"c":27.98,"h":28.39,"l":27.7336,"n":14551,"o":28.22,"t":"2026-07-31T04:00:00Z","v":1072139,"vw":27.966892},{"c":28.65,"h":28.825,"l":28.31,"n":22201,"o":28.31,"t":"2026-08-03T04:00:00Z","v":1514048,"vw":28.643893},{"c":29.42,"h":29.52,"l":28.1,"n":25803,"o":28.99,"t":"2026-08-04T04:00:00Z","v":1776743,"vw":29.217428},{"c":29.34,"h":30.14,"l":29.27,"n":18655,"o":29.58,"t":"2026-08-05T04:00:00Z","v":1123613,"vw":29.44632},{"c":28.81,"h":29.595,"l":28.63,"n":15741,"o":29.54,"t":"2026-08-06T04:00:00Z","v":1058058,"vw":28.87184},{"c":28.98,"h":29.38,"l":28.92,"n":15515,"o":29,"t":"2026-08-07T04:00:00Z","v":958755,"vw":29.108696},{"c":28.8,"h":29,"l":28.6634,"n":16733,"o":28.86,"t":"2026-08-10T04:00:00Z","v":913800,"vw":28.83622},{"c":29.73,"h":29.845,"l":28.8275,"n":17912,"o":29.05,"t":"2026-08-11T04:00:00Z","v":1127919,"vw":29.597888},{"c":29.76,"h":29.875,"l":29.6,"n":14059,"o":29.67,"t":"2026-08-12T04:00:00Z","v":842224,"vw":29.742357},{"c":30.24,"h":30.305,"l":29.925,"n":12421,"o":29.93,"t":"2026-08-13T04:00:00Z","v":848958,"vw":30.202839},{"c":30.33,"h":30.49,"l":30.08,"n":14929,"o":30.17,"t":"2026-08-14T04:00:00Z","v":900144,"vw":30.30551},{"c":30.16,"h":30.35,"l":30.0138,"n":15472,"o":30.31,"t":"2026-08-17T04:00:00Z","v":1231133,"vw":30.166881},{"c":29.94,"h":30.31,"l":29.935,"n":14537,"o":30.29,"t":"2026-08-18T04:00:00Z","v":978374,"vw":30.116358},{"c":30.52,"h":30.705,"l":30.172,"n":14037,"o":30.23,"t":"2026-08-19T04:00:00Z","v":884705,"vw":30.535785},{"c":30.58,"h":30.66,"l":30.18,"n":13508,"o":30.42,"t":"2026-08-20T04:00:00Z","v":880984,"vw":30.516136},{"c":30.39,"h":30.74,"l":30.33,"n":12499,"o":30.64,"t":"2026-08-21T04:00:00Z","v":1020104,"vw":30.468973},{"c":30.51,"h":30.8,"l":30.31,"n":11600,"o":30.545,"t":"2026-08-24T04:00:00Z","v":803518,"vw":30.571794},{"c":30.96,"h":30.96,"l":30.36,"n":10828,"o":30.69,"t":"2026-08-25T04:00:00Z","v":581892,"vw":30.791418},{"c":30.67,"h":30.9,"l":30.63,"n":13306,"o":30.9,"t":"2026-08-26T04:00:00Z","v":768587,"vw":30.759637},{"c":30.5,"h":30.83,"l":30.47,"n":10889,"o":30.7,"t":"2026-08-27T04:00:00Z","v":707179,"vw":30.61696},{"c":30.61,"h":30.87,"l":30.38,"n":12848,"o":30.63,"t":"2026-08-28T04:00:00Z","v":708599,"vw":30.554832},{"c":30.42,"h":30.63,"l":30.18,"n":14237,"o":30.44,"t":"2026-08-31T04:00:00Z","v":1077486,"vw":30.450835},{"c":30.58,"h":31.03,"l":30.28,"n":16905,"o":30.34,"t":"2026-09-01T04:00:00Z","v":1135793,"vw":30.561697},{"c":30.86,"h":31.055,"l":30.57,"n":17526,"o":30.73,"t":"2026-09-02T04:00:00Z","v":1218792,"vw":30.879113},{"c":31.72,"h":31.77,"l":31.0301,"n":19417,"o":31.23,"t":"2026-09-03T04:00:00Z","v":1239878,"vw":31.572567},{"c":32.02,"h":32.11,"l":31.52,"n":17946,"o":31.58,"t":"2026-09-04T04:00:00Z","v":1226808,"vw":31.954702},{"c":30.78,"h":32.17,"l":30.71,"n":21100,"o":32.01,"t":"2026-09-08T04:00:00Z","v":1454971,"vw":30.933738},{"c":30.49,"h":30.92,"l":30.2235,"n":16601,"o":30.78,"t":"2026-09-09T04:00:00Z","v":1075308,"vw":30.477932},{"c":29.59,"h":30.43,"l":29.35,"n":18039,"o":30.37,"t":"2026-09-10T04:00:00Z","v":1326345,"vw":29.691148},{"c":29.69,"h":29.9699,"l":29.605,"n":14024,"o":29.92,"t":"2026-09-11T04:00:00Z","v":831463,"vw":29.728032},{"c":29.46,"h":29.86,"l":29.34,"n":15649,"o":29.54,"t":"2026-09-14T04:00:00Z","v":1093911,"vw":29.565326},{"c":29.44,"h":29.45,"l":29.1,"n":17280,"o":29.4,"t":"2026-09-15T04:00:00Z","v":1358142,"vw":29.373674},{"c":28.95,"h":29.65,"l":28.68,"n":21685,"o":29.53,"t":"2026-09-16T04:00:00Z","v":1692157,"vw":29.126496},{"c":28.79,"h":29.48,"l":28.54,"n":19177,"o":29.3,"t":"2026-09-17T04:00:00Z","v":1177980,"vw":28.789689},{"c":28.87,"h":29,"l":28.435,"n":18657,"o":28.7,"t":"2026-09-18T04:00:00Z","v":5614828,"vw":28.84012},{"c":28.68,"h":29.0812,"l":28.57,"n":20917,"o":28.91,"t":"2026-09-21T04:00:00Z","v":1280755,"vw":28.758714},{"c":28.73,"h":28.995,"l":28.3,"n":21100,"o":28.75,"t":"2026-09-22T04:00:00Z","v":1660555,"vw":28.731395},{"c":26.81,"h":28.59,"l":26.715,"n":31420,"o":28.59,"t":"2026-09-23T04:00:00Z","v":2963656,"vw":27.251505},{"c":27.06,"h":27.785,"l":26.93,"n":28300,"o":27.05,"t":"2026-09-24T04:00:00Z","v":2718016,"vw":27.172714},{"c":27.19,"h":27.265,"l":26.825,"n":22459,"o":27,"t":"2026-09-25T04:00:00Z","v":1859304,"vw":27.083195},{"c":26.34,"h":27.21,"l":26.28,"n":30298,"o":27.16,"t":"2026-09-28T04:00:00Z","v":2864128,"vw":26.522908},{"c":26.51,"h":26.81,"l":26.23,"n":25491,"o":26.4,"t":"2026-09-29T04:00:00Z","v":2206682,"vw":26.574934},{"c":25.97,"h":27.06,"l":25.92,"n":31446,"o":26.8,"t":"2026-09-30T04:00:00Z","v":3555753,"vw":26.12535},{"c":25.2,"h":25.97,"l":24.92,"n":32313,"o":25.95,"t":"2026-10-01T04:00:00Z","v":3642499,"vw":25.202353},{"c":24.61,"h":26.0498,"l":23.44,"n":72688,"o":25.5,"t":"2026-10-02T04:00:00Z","v":8865826,"vw":24.442069},{"c":22.51,"h":23.25,"l":21.85,"n":59580,"o":23.24,"t":"2026-10-05T04:00:00Z","v":7289150,"vw":22.408189},{"c":23.17,"h":23.3397,"l":22.65,"n":43182,"o":22.8,"t":"2026-10-06T04:00:00Z","v":5363222,"vw":23.013908},{"c":22.62,"h":23.12,"l":22.39,"n":29414,"o":23.03,"t":"2026-10-07T04:00:00Z","v":2888765,"vw":22.632393},{"c":22.63,"h":22.8313,"l":21.66,"n":43210,"o":22.57,"t":"2026-10-08T04:00:00Z","v":5788561,"vw":22.298408},{"c":22.36,"h":22.78,"l":21.91,"n":38390,"o":22.64,"t":"2026-10-09T04:00:00Z","v":4497264,"vw":22.222085},{"c":22.28,"h":22.645,"l":21.96,"n":28572,"o":22.25,"t":"2026-10-12T04:00:00Z","v":2824272,"vw":22.343633},{"c":22.39,"h":22.59,"l":21.965,"n":26069,"o":22.47,"t":"2026-10-13T04:00:00Z","v":2643954,"vw":22.243268},{"c":21.22,"h":22.2001,"l":21.07,"n":35701,"o":22.05,"t":"2026-10-14T04:00:00Z","v":4946250,"vw":21.48243},{"c":22.22,"h":22.26,"l":21.39,"n":37818,"o":21.62,"t":"2026-10-15T04:00:00Z","v":4745690,"vw":21.967844},{"c":22.5,"h":22.78,"l":22.07,"n":27658,"o":22.35,"t":"2026-10-16T04:00:00Z","v":3145867,"vw":22.433781},{"c":21.98,"h":22.49,"l":21.85,"n":22744,"o":22.49,"t":"2026-10-19T04:00:00Z","v":2074260,"vw":21.979179},{"c":23.46,"h":23.5,"l":22.0284,"n":30923,"o":22.08,"t":"2026-10-20T04:00:00Z","v":3397482,"vw":23.21121},{"c":23.09,"h":24.06,"l":22.795,"n":27996,"o":23.67,"t":"2026-10-21T04:00:00Z","v":2717247,"vw":23.20422},{"c":23.97,"h":23.975,"l":22.945,"n":24408,"o":22.99,"t":"2026-10-22T04:00:00Z","v":2585522,"vw":23.833724}],"volatilityBars":[{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-09-21T09:45:00Z","v":100,"vw":29.19},{"c":28.9147,"h":28.9147,"l":28.9147,"n":3,"o":28.9147,"t":"2026-09-21T11:00:00Z","v":238,"vw":28.9147},{"c":29.55,"h":29.55,"l":29.3,"n":3,"o":29.34,"t":"2026-09-21T11:15:00Z","v":625,"vw":29.3912},{"c":29.404,"h":29.404,"l":29.404,"n":1,"o":29.404,"t":"2026-09-21T11:30:00Z","v":100,"vw":29.404},{"c":28.96,"h":29,"l":28.96,"n":6,"o":29,"t":"2026-09-21T13:15:00Z","v":496,"vw":28.979747},{"c":28.93,"h":29,"l":28.77,"n":568,"o":28.91,"t":"2026-09-21T13:30:00Z","v":46049,"vw":28.891187},{"c":29,"h":29.0812,"l":28.94,"n":392,"o":28.96,"t":"2026-09-21T13:45:00Z","v":25439,"vw":28.997998},{"c":28.98,"h":29.07,"l":28.89,"n":689,"o":29.015,"t":"2026-09-21T14:00:00Z","v":26996,"vw":28.948337},{"c":28.975,"h":29.075,"l":28.97,"n":605,"o":28.97,"t":"2026-09-21T14:15:00Z","v":34925,"vw":29.027956},{"c":28.93,"h":28.99,"l":28.88,"n":477,"o":28.975,"t":"2026-09-21T14:30:00Z","v":18986,"vw":28.952074},{"c":28.84,"h":28.9495,"l":28.84,"n":412,"o":28.9495,"t":"2026-09-21T14:45:00Z","v":11049,"vw":28.899723},{"c":28.83,"h":28.85,"l":28.79,"n":605,"o":28.85,"t":"2026-09-21T15:00:00Z","v":25003,"vw":28.818832},{"c":28.83,"h":28.84,"l":28.8,"n":461,"o":28.83,"t":"2026-09-21T15:15:00Z","v":21639,"vw":28.824612},{"c":28.83,"h":28.85,"l":28.81,"n":541,"o":28.82,"t":"2026-09-21T15:30:00Z","v":18371,"vw":28.825196},{"c":28.815,"h":28.8499,"l":28.81,"n":443,"o":28.83,"t":"2026-09-21T15:45:00Z","v":17505,"vw":28.829748},{"c":28.81,"h":28.855,"l":28.8,"n":631,"o":28.815,"t":"2026-09-21T16:00:00Z","v":29675,"vw":28.820723},{"c":28.795,"h":28.8224,"l":28.79,"n":469,"o":28.82,"t":"2026-09-21T16:15:00Z","v":17673,"vw":28.810679},{"c":28.77,"h":28.82,"l":28.765,"n":547,"o":28.7993,"t":"2026-09-21T16:30:00Z","v":26861,"vw":28.786532},{"c":28.84,"h":28.845,"l":28.78,"n":477,"o":28.78,"t":"2026-09-21T16:45:00Z","v":17788,"vw":28.810896},{"c":28.86,"h":28.8699,"l":28.845,"n":461,"o":28.85,"t":"2026-09-21T17:00:00Z","v":18507,"vw":28.853856},{"c":28.89,"h":28.9099,"l":28.855,"n":547,"o":28.86,"t":"2026-09-21T17:15:00Z","v":33009,"vw":28.885768},{"c":28.8803,"h":28.92,"l":28.875,"n":539,"o":28.908,"t":"2026-09-21T17:30:00Z","v":24841,"vw":28.893027},{"c":28.8402,"h":28.8892,"l":28.82,"n":691,"o":28.8808,"t":"2026-09-21T17:45:00Z","v":28156,"vw":28.84735},{"c":28.88,"h":28.9099,"l":28.8411,"n":518,"o":28.85,"t":"2026-09-21T18:00:00Z","v":19672,"vw":28.872005},{"c":28.87,"h":28.8978,"l":28.87,"n":565,"o":28.89,"t":"2026-09-21T18:15:00Z","v":31415,"vw":28.884524},{"c":28.81,"h":28.87,"l":28.8,"n":683,"o":28.87,"t":"2026-09-21T18:30:00Z","v":27055,"vw":28.833613},{"c":28.84,"h":28.85,"l":28.81,"n":876,"o":28.81,"t":"2026-09-21T18:45:00Z","v":35925,"vw":28.833953},{"c":28.795,"h":28.8799,"l":28.795,"n":924,"o":28.84,"t":"2026-09-21T19:00:00Z","v":40447,"vw":28.819337},{"c":28.7199,"h":28.805,"l":28.705,"n":1049,"o":28.7969,"t":"2026-09-21T19:15:00Z","v":52125,"vw":28.759973},{"c":28.675,"h":28.71,"l":28.6526,"n":1429,"o":28.71,"t":"2026-09-21T19:30:00Z","v":63334,"vw":28.670631},{"c":28.67,"h":28.69,"l":28.57,"n":3878,"o":28.67,"t":"2026-09-21T19:45:00Z","v":262578,"vw":28.642489},{"c":28.68,"h":28.68,"l":28.68,"n":30,"o":28.68,"t":"2026-09-21T20:00:00Z","v":284293,"vw":28.68},{"c":28.6,"h":28.6,"l":28.6,"n":4,"o":28.6,"t":"2026-09-21T20:45:00Z","v":500,"vw":28.6},{"c":28.67,"h":28.67,"l":28.67,"n":3,"o":28.67,"t":"2026-09-22T11:30:00Z","v":273,"vw":28.67},{"c":28.67,"h":28.69,"l":28.67,"n":3,"o":28.69,"t":"2026-09-22T13:15:00Z","v":270,"vw":28.679091},{"c":28.815,"h":28.9762,"l":28.68,"n":350,"o":28.75,"t":"2026-09-22T13:30:00Z","v":38825,"vw":28.774813},{"c":28.905,"h":28.91,"l":28.75,"n":633,"o":28.815,"t":"2026-09-22T13:45:00Z","v":35621,"vw":28.833582},{"c":28.9599,"h":28.995,"l":28.865,"n":641,"o":28.88,"t":"2026-09-22T14:00:00Z","v":32751,"vw":28.930889},{"c":28.925,"h":28.99,"l":28.855,"n":736,"o":28.93,"t":"2026-09-22T14:15:00Z","v":44420,"vw":28.903832},{"c":28.65,"h":28.91,"l":28.64,"n":920,"o":28.91,"t":"2026-09-22T14:30:00Z","v":76448,"vw":28.797539},{"c":28.35,"h":28.67,"l":28.35,"n":1137,"o":28.67,"t":"2026-09-22T14:45:00Z","v":74141,"vw":28.476407},{"c":28.435,"h":28.45,"l":28.3,"n":807,"o":28.34,"t":"2026-09-22T15:00:00Z","v":51604,"vw":28.390093},{"c":28.495,"h":28.52,"l":28.43,"n":570,"o":28.435,"t":"2026-09-22T15:15:00Z","v":34423,"vw":28.471335},{"c":28.6,"h":28.61,"l":28.48,"n":614,"o":28.495,"t":"2026-09-22T15:30:00Z","v":35353,"vw":28.54084},{"c":28.7,"h":28.7,"l":28.6,"n":408,"o":28.6,"t":"2026-09-22T15:45:00Z","v":21093,"vw":28.644026},{"c":28.69,"h":28.76,"l":28.69,"n":502,"o":28.71,"t":"2026-09-22T16:00:00Z","v":36904,"vw":28.712531},{"c":28.7,"h":28.71,"l":28.67,"n":521,"o":28.7,"t":"2026-09-22T16:15:00Z","v":28059,"vw":28.685903},{"c":28.67,"h":28.75,"l":28.67,"n":496,"o":28.7,"t":"2026-09-22T16:30:00Z","v":34287,"vw":28.704318},{"c":28.68,"h":28.71,"l":28.65,"n":580,"o":28.675,"t":"2026-09-22T16:45:00Z","v":40140,"vw":28.674825},{"c":28.63,"h":28.675,"l":28.62,"n":506,"o":28.675,"t":"2026-09-22T17:00:00Z","v":36515,"vw":28.649199},{"c":28.69,"h":28.695,"l":28.63,"n":551,"o":28.64,"t":"2026-09-22T17:15:00Z","v":25214,"vw":28.664731},{"c":28.725,"h":28.73,"l":28.69,"n":516,"o":28.7,"t":"2026-09-22T17:30:00Z","v":20387,"vw":28.711198},{"c":28.78,"h":28.78,"l":28.69,"n":742,"o":28.725,"t":"2026-09-22T17:45:00Z","v":45743,"vw":28.733537},{"c":28.845,"h":28.88,"l":28.78,"n":659,"o":28.78,"t":"2026-09-22T18:00:00Z","v":34724,"vw":28.842359},{"c":28.8,"h":28.845,"l":28.79,"n":579,"o":28.845,"t":"2026-09-22T18:15:00Z","v":26424,"vw":28.818549},{"c":28.77,"h":28.8,"l":28.77,"n":654,"o":28.8,"t":"2026-09-22T18:30:00Z","v":31654,"vw":28.787823},{"c":28.755,"h":28.77,"l":28.68,"n":996,"o":28.77,"t":"2026-09-22T18:45:00Z","v":51027,"vw":28.723733},{"c":28.895,"h":28.91,"l":28.75,"n":1079,"o":28.755,"t":"2026-09-22T19:00:00Z","v":83444,"vw":28.802221},{"c":28.825,"h":28.9,"l":28.82,"n":1150,"o":28.9,"t":"2026-09-22T19:15:00Z","v":82594,"vw":28.867638},{"c":28.74,"h":28.91,"l":28.735,"n":1458,"o":28.82,"t":"2026-09-22T19:30:00Z","v":109783,"vw":28.846442},{"c":28.75,"h":28.81,"l":28.66,"n":3121,"o":28.74,"t":"2026-09-22T19:45:00Z","v":226802,"vw":28.727786},{"c":28.73,"h":28.73,"l":28.73,"n":30,"o":28.73,"t":"2026-09-22T20:00:00Z","v":300184,"vw":28.73},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-09-23T12:15:00Z","v":200,"vw":28.75},{"c":28.3,"h":28.59,"l":28.27,"n":457,"o":28.59,"t":"2026-09-23T13:30:00Z","v":34394,"vw":28.41812},{"c":28.22,"h":28.31,"l":28.18,"n":527,"o":28.2914,"t":"2026-09-23T13:45:00Z","v":31992,"vw":28.236592},{"c":28.19,"h":28.22,"l":28.15,"n":824,"o":28.21,"t":"2026-09-23T14:00:00Z","v":73074,"vw":28.188688},{"c":28.13,"h":28.23,"l":28.1,"n":830,"o":28.19,"t":"2026-09-23T14:15:00Z","v":66899,"vw":28.173814},{"c":27.96,"h":28.16,"l":27.95,"n":726,"o":28.135,"t":"2026-09-23T14:30:00Z","v":66473,"vw":28.050883},{"c":27.91,"h":27.975,"l":27.88,"n":1081,"o":27.96,"t":"2026-09-23T14:45:00Z","v":79092,"vw":27.91891},{"c":27.85,"h":27.94,"l":27.84,"n":752,"o":27.91,"t":"2026-09-23T15:00:00Z","v":42659,"vw":27.887175},{"c":27.82,"h":27.9,"l":27.8101,"n":1371,"o":27.84,"t":"2026-09-23T15:15:00Z","v":86879,"vw":27.847661},{"c":27.705,"h":27.8192,"l":27.7,"n":973,"o":27.815,"t":"2026-09-23T15:30:00Z","v":68696,"vw":27.752592},{"c":27.72,"h":27.73,"l":27.65,"n":793,"o":27.7,"t":"2026-09-23T15:45:00Z","v":48777,"vw":27.683352},{"c":27.705,"h":27.725,"l":27.67,"n":595,"o":27.71,"t":"2026-09-23T16:00:00Z","v":40841,"vw":27.699118},{"c":27.65,"h":27.725,"l":27.605,"n":979,"o":27.71,"t":"2026-09-23T16:15:00Z","v":73032,"vw":27.653557},{"c":27.5317,"h":27.655,"l":27.52,"n":770,"o":27.65,"t":"2026-09-23T16:30:00Z","v":64729,"vw":27.563994},{"c":27.665,"h":27.7,"l":27.48,"n":1404,"o":27.53,"t":"2026-09-23T16:45:00Z","v":163375,"vw":27.577746},{"c":27.55,"h":27.67,"l":27.535,"n":605,"o":27.665,"t":"2026-09-23T17:00:00Z","v":39856,"vw":27.573873},{"c":27.56,"h":27.635,"l":27.51,"n":617,"o":27.55,"t":"2026-09-23T17:15:00Z","v":51302,"vw":27.589801},{"c":27.43,"h":27.6199,"l":27.4,"n":788,"o":27.555,"t":"2026-09-23T17:30:00Z","v":73944,"vw":27.526609},{"c":27.455,"h":27.46,"l":27.37,"n":813,"o":27.44,"t":"2026-09-23T17:45:00Z","v":63846,"vw":27.421898},{"c":27.49,"h":27.53,"l":27.43,"n":659,"o":27.455,"t":"2026-09-23T18:00:00Z","v":36030,"vw":27.477419},{"c":27.365,"h":27.49,"l":27.365,"n":762,"o":27.49,"t":"2026-09-23T18:15:00Z","v":45041,"vw":27.432722},{"c":27.21,"h":27.38,"l":27.21,"n":1077,"o":27.365,"t":"2026-09-23T18:30:00Z","v":92103,"vw":27.297736},{"c":27.06,"h":27.21,"l":27.02,"n":1634,"o":27.21,"t":"2026-09-23T18:45:00Z","v":138999,"vw":27.130165},{"c":27.03,"h":27.08,"l":26.97,"n":1943,"o":27.06,"t":"2026-09-23T19:00:00Z","v":153990,"vw":27.025529},{"c":27.01,"h":27.04,"l":26.95,"n":1448,"o":27.0201,"t":"2026-09-23T19:15:00Z","v":100863,"vw":26.9906},{"c":26.8,"h":27.05,"l":26.78,"n":2827,"o":27.01,"t":"2026-09-23T19:30:00Z","v":255516,"vw":26.902239},{"c":26.81,"h":26.835,"l":26.715,"n":5840,"o":26.81,"t":"2026-09-23T19:45:00Z","v":543145,"vw":26.771069},{"c":26.94,"h":26.96,"l":26.81,"n":51,"o":26.81,"t":"2026-09-23T20:00:00Z","v":412992,"vw":26.812409},{"c":26.99,"h":26.99,"l":26.99,"n":4,"o":26.99,"t":"2026-09-23T20:15:00Z","v":539,"vw":26.99},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-09-23T20:45:00Z","v":101,"vw":27.25},{"c":27.4,"h":27.4,"l":27.4,"n":4,"o":27.4,"t":"2026-09-23T21:00:00Z","v":573,"vw":27.4},{"c":27.26,"h":27.26,"l":27.26,"n":6,"o":27.26,"t":"2026-09-23T21:30:00Z","v":242,"vw":27.26},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-09-23T22:30:00Z","v":2600,"vw":27.2},{"c":27.2444,"h":27.2444,"l":27.15,"n":10,"o":27.2,"t":"2026-09-23T22:45:00Z","v":4771,"vw":27.216638},{"c":27.08,"h":27.1932,"l":27.08,"n":3,"o":27.1775,"t":"2026-09-23T23:00:00Z","v":1600,"vw":27.176313},{"c":27.02,"h":27.02,"l":27.02,"n":6,"o":27.02,"t":"2026-09-24T11:00:00Z","v":1010,"vw":27.02},{"c":26.99,"h":26.99,"l":26.99,"n":9,"o":26.99,"t":"2026-09-24T11:30:00Z","v":379,"vw":26.99},{"c":26.83,"h":26.96,"l":26.83,"n":22,"o":26.96,"t":"2026-09-24T11:45:00Z","v":1292,"vw":26.907104},{"c":27.08,"h":27.08,"l":27.08,"n":2,"o":27.08,"t":"2026-09-24T12:15:00Z","v":200,"vw":27.08},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-24T12:45:00Z","v":700,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-24T13:00:00Z","v":100,"vw":27},{"c":27.365,"h":27.5887,"l":27.05,"n":1152,"o":27.05,"t":"2026-09-24T13:30:00Z","v":196277,"vw":27.300867},{"c":27.43,"h":27.4836,"l":27.31,"n":443,"o":27.34,"t":"2026-09-24T13:45:00Z","v":23743,"vw":27.366183},{"c":27.625,"h":27.785,"l":27.44,"n":909,"o":27.44,"t":"2026-09-24T14:00:00Z","v":70108,"vw":27.666474},{"c":27.52,"h":27.6001,"l":27.48,"n":660,"o":27.6001,"t":"2026-09-24T14:15:00Z","v":50167,"vw":27.514875},{"c":27.48,"h":27.52,"l":27.45,"n":648,"o":27.52,"t":"2026-09-24T14:30:00Z","v":44382,"vw":27.485451},{"c":27.16,"h":27.47,"l":27.13,"n":1197,"o":27.47,"t":"2026-09-24T14:45:00Z","v":98842,"vw":27.261223},{"c":27.1,"h":27.18,"l":27.08,"n":820,"o":27.1501,"t":"2026-09-24T15:00:00Z","v":72377,"vw":27.129043},{"c":27.1,"h":27.14,"l":27.05,"n":598,"o":27.0804,"t":"2026-09-24T15:15:00Z","v":33252,"vw":27.098199},{"c":26.955,"h":27.11,"l":26.93,"n":1730,"o":27.11,"t":"2026-09-24T15:30:00Z","v":142757,"vw":27.013408},{"c":27.015,"h":27.04,"l":26.935,"n":730,"o":26.955,"t":"2026-09-24T15:45:00Z","v":55823,"vw":26.987837},{"c":27.03,"h":27.03,"l":26.93,"n":1018,"o":27.015,"t":"2026-09-24T16:00:00Z","v":91116,"vw":26.980695},{"c":27.245,"h":27.325,"l":27.03,"n":957,"o":27.03,"t":"2026-09-24T16:15:00Z","v":85231,"vw":27.188916},{"c":27.215,"h":27.2862,"l":27.16,"n":1025,"o":27.22,"t":"2026-09-24T16:30:00Z","v":90090,"vw":27.219439},{"c":27.1561,"h":27.215,"l":27.135,"n":663,"o":27.215,"t":"2026-09-24T16:45:00Z","v":53354,"vw":27.15982},{"c":27.05,"h":27.155,"l":26.99,"n":1385,"o":27.13,"t":"2026-09-24T17:00:00Z","v":123702,"vw":27.042023},{"c":27.04,"h":27.05,"l":26.96,"n":1121,"o":27.045,"t":"2026-09-24T17:15:00Z","v":103047,"vw":26.998697},{"c":27.16,"h":27.16,"l":27.02,"n":869,"o":27.025,"t":"2026-09-24T17:30:00Z","v":82580,"vw":27.089667},{"c":27.165,"h":27.165,"l":27.115,"n":715,"o":27.16,"t":"2026-09-24T17:45:00Z","v":45646,"vw":27.146628},{"c":27.22,"h":27.23,"l":27.13,"n":688,"o":27.15,"t":"2026-09-24T18:00:00Z","v":33406,"vw":27.168909},{"c":27.24,"h":27.25,"l":27.165,"n":1028,"o":27.22,"t":"2026-09-24T18:15:00Z","v":107410,"vw":27.19804},{"c":27.275,"h":27.29,"l":27.2,"n":907,"o":27.24,"t":"2026-09-24T18:30:00Z","v":49546,"vw":27.234478},{"c":27.37,"h":27.405,"l":27.25,"n":1025,"o":27.27,"t":"2026-09-24T18:45:00Z","v":98408,"vw":27.335629},{"c":27.3,"h":27.39,"l":27.27,"n":1351,"o":27.37,"t":"2026-09-24T19:00:00Z","v":104172,"vw":27.356404},{"c":27.235,"h":27.3,"l":27.22,"n":1108,"o":27.3,"t":"2026-09-24T19:15:00Z","v":70749,"vw":27.247236},{"c":27.175,"h":27.23,"l":27.17,"n":1485,"o":27.23,"t":"2026-09-24T19:30:00Z","v":99530,"vw":27.198622},{"c":27.05,"h":27.21,"l":27.03,"n":3844,"o":27.175,"t":"2026-09-24T19:45:00Z","v":347640,"vw":27.10374},{"c":27.06,"h":27.07,"l":27.06,"n":46,"o":27.07,"t":"2026-09-24T20:00:00Z","v":338222,"vw":27.060004},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-09-24T20:30:00Z","v":129,"vw":27.06},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-09-25T11:00:00Z","v":1000,"vw":27.25},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-09-25T11:45:00Z","v":1000,"vw":27.3},{"c":27.35,"h":27.35,"l":27.25,"n":3,"o":27.25,"t":"2026-09-25T13:00:00Z","v":2250,"vw":27.261111},{"c":27.12,"h":27.16,"l":27.12,"n":20,"o":27.16,"t":"2026-09-25T13:15:00Z","v":1630,"vw":27.145833},{"c":27.05,"h":27.155,"l":26.83,"n":888,"o":27,"t":"2026-09-25T13:30:00Z","v":81983,"vw":27.006855},{"c":27.0648,"h":27.08,"l":26.95,"n":505,"o":27.01,"t":"2026-09-25T13:45:00Z","v":28655,"vw":27.00983},{"c":26.99,"h":27.08,"l":26.84,"n":546,"o":27.08,"t":"2026-09-25T14:00:00Z","v":31033,"vw":26.929561},{"c":26.9,"h":27.01,"l":26.89,"n":677,"o":26.99,"t":"2026-09-25T14:15:00Z","v":42205,"vw":26.964285},{"c":26.97,"h":26.97,"l":26.87,"n":605,"o":26.9,"t":"2026-09-25T14:30:00Z","v":41502,"vw":26.919122},{"c":26.935,"h":27.035,"l":26.9,"n":772,"o":26.985,"t":"2026-09-25T14:45:00Z","v":46060,"vw":26.979348},{"c":27.045,"h":27.07,"l":26.935,"n":521,"o":26.935,"t":"2026-09-25T15:00:00Z","v":34437,"vw":27.033481},{"c":26.895,"h":27.1,"l":26.88,"n":652,"o":27.06,"t":"2026-09-25T15:15:00Z","v":55369,"vw":26.987316},{"c":26.86,"h":26.975,"l":26.84,"n":704,"o":26.895,"t":"2026-09-25T15:30:00Z","v":44158,"vw":26.889409},{"c":26.95,"h":26.95,"l":26.825,"n":728,"o":26.86,"t":"2026-09-25T15:45:00Z","v":48230,"vw":26.861478},{"c":26.98,"h":27.05,"l":26.94,"n":618,"o":26.94,"t":"2026-09-25T16:00:00Z","v":30533,"vw":26.997422},{"c":26.94,"h":26.985,"l":26.88,"n":661,"o":26.98,"t":"2026-09-25T16:15:00Z","v":34119,"vw":26.93556},{"c":26.995,"h":27.015,"l":26.91,"n":688,"o":26.95,"t":"2026-09-25T16:30:00Z","v":40418,"vw":26.951904},{"c":27.04,"h":27.08,"l":26.97,"n":548,"o":26.99,"t":"2026-09-25T16:45:00Z","v":37108,"vw":27.021386},{"c":27.05,"h":27.15,"l":27.02,"n":737,"o":27.03,"t":"2026-09-25T17:00:00Z","v":61373,"vw":27.105056},{"c":27.0868,"h":27.12,"l":27.02,"n":712,"o":27.05,"t":"2026-09-25T17:15:00Z","v":46173,"vw":27.061235},{"c":27.09,"h":27.13,"l":27.04,"n":954,"o":27.08,"t":"2026-09-25T17:30:00Z","v":62153,"vw":27.069733},{"c":27.08,"h":27.0902,"l":27.05,"n":593,"o":27.09,"t":"2026-09-25T17:45:00Z","v":33231,"vw":27.069244},{"c":27.135,"h":27.135,"l":27.055,"n":575,"o":27.09,"t":"2026-09-25T18:00:00Z","v":50571,"vw":27.086116},{"c":27.08,"h":27.15,"l":27.08,"n":690,"o":27.135,"t":"2026-09-25T18:15:00Z","v":45264,"vw":27.12368},{"c":27.0551,"h":27.09,"l":26.98,"n":741,"o":27.085,"t":"2026-09-25T18:30:00Z","v":57551,"vw":27.017945},{"c":27.105,"h":27.11,"l":27.055,"n":573,"o":27.055,"t":"2026-09-25T18:45:00Z","v":28365,"vw":27.085205},{"c":27.08,"h":27.095,"l":27.01,"n":713,"o":27.09,"t":"2026-09-25T19:00:00Z","v":37427,"vw":27.049082},{"c":27.07,"h":27.09,"l":27.02,"n":1011,"o":27.07,"t":"2026-09-25T19:15:00Z","v":71153,"vw":27.05845},{"c":27.1,"h":27.105,"l":27.035,"n":1500,"o":27.07,"t":"2026-09-25T19:30:00Z","v":95995,"vw":27.069172},{"c":27.19,"h":27.265,"l":27.075,"n":4168,"o":27.1,"t":"2026-09-25T19:45:00Z","v":326066,"vw":27.185126},{"c":27.19,"h":27.19,"l":27.19,"n":40,"o":27.19,"t":"2026-09-25T20:00:00Z","v":327028,"vw":27.19},{"c":27.19,"h":27.19,"l":27.19,"n":2,"o":27.19,"t":"2026-09-25T20:30:00Z","v":2037,"vw":27.19},{"c":27.19,"h":27.19,"l":27.19,"n":3,"o":27.19,"t":"2026-09-28T11:00:00Z","v":175,"vw":27.19},{"c":27.14,"h":27.14,"l":27.14,"n":2,"o":27.14,"t":"2026-09-28T11:30:00Z","v":602,"vw":27.14},{"c":27.25,"h":27.25,"l":27.21,"n":3,"o":27.21,"t":"2026-09-28T12:30:00Z","v":799,"vw":27.234981},{"c":27.21,"h":27.21,"l":27.21,"n":8,"o":27.21,"t":"2026-09-28T12:45:00Z","v":425,"vw":27.21},{"c":27.02,"h":27.21,"l":26.8625,"n":566,"o":27.16,"t":"2026-09-28T13:30:00Z","v":69422,"vw":27.049136},{"c":26.9,"h":27.085,"l":26.89,"n":540,"o":27.02,"t":"2026-09-28T13:45:00Z","v":43020,"vw":26.992737},{"c":26.87,"h":26.925,"l":26.835,"n":847,"o":26.91,"t":"2026-09-28T14:00:00Z","v":54565,"vw":26.883074},{"c":27.015,"h":27.0221,"l":26.8,"n":995,"o":26.86,"t":"2026-09-28T14:15:00Z","v":84889,"vw":26.910602},{"c":27.102,"h":27.15,"l":26.95,"n":1169,"o":27.015,"t":"2026-09-28T14:30:00Z","v":81558,"vw":27.029538},{"c":26.9905,"h":27.09,"l":26.99,"n":620,"o":27.09,"t":"2026-09-28T14:45:00Z","v":37304,"vw":27.030296},{"c":26.74,"h":26.98,"l":26.74,"n":877,"o":26.98,"t":"2026-09-28T15:00:00Z","v":76912,"vw":26.880058},{"c":26.62,"h":26.73,"l":26.575,"n":1222,"o":26.73,"t":"2026-09-28T15:15:00Z","v":81934,"vw":26.642143},{"c":26.535,"h":26.635,"l":26.515,"n":1111,"o":26.62,"t":"2026-09-28T15:30:00Z","v":75870,"vw":26.557962},{"c":26.495,"h":26.53,"l":26.475,"n":1313,"o":26.53,"t":"2026-09-28T15:45:00Z","v":109971,"vw":26.49918},{"c":26.505,"h":26.57,"l":26.495,"n":945,"o":26.495,"t":"2026-09-28T16:00:00Z","v":75216,"vw":26.527501},{"c":26.75,"h":26.79,"l":26.495,"n":1101,"o":26.5,"t":"2026-09-28T16:15:00Z","v":68271,"vw":26.605317},{"c":26.585,"h":26.74,"l":26.56,"n":803,"o":26.74,"t":"2026-09-28T16:30:00Z","v":44779,"vw":26.627985},{"c":26.615,"h":26.635,"l":26.57,"n":686,"o":26.59,"t":"2026-09-28T16:45:00Z","v":34541,"vw":26.600643},{"c":26.75,"h":26.85,"l":26.605,"n":1035,"o":26.615,"t":"2026-09-28T17:00:00Z","v":74200,"vw":26.717036},{"c":26.71,"h":26.755,"l":26.67,"n":635,"o":26.755,"t":"2026-09-28T17:15:00Z","v":33700,"vw":26.70575},{"c":26.68,"h":26.72,"l":26.64,"n":825,"o":26.71,"t":"2026-09-28T17:30:00Z","v":59440,"vw":26.674874},{"c":26.49,"h":26.7,"l":26.47,"n":1738,"o":26.6876,"t":"2026-09-28T17:45:00Z","v":148613,"vw":26.604364},{"c":26.44,"h":26.525,"l":26.435,"n":1168,"o":26.49,"t":"2026-09-28T18:00:00Z","v":121642,"vw":26.479718},{"c":26.445,"h":26.455,"l":26.37,"n":864,"o":26.45,"t":"2026-09-28T18:15:00Z","v":62085,"vw":26.417447},{"c":26.37,"h":26.47,"l":26.37,"n":724,"o":26.445,"t":"2026-09-28T18:30:00Z","v":44615,"vw":26.43001},{"c":26.36,"h":26.38,"l":26.28,"n":1261,"o":26.38,"t":"2026-09-28T18:45:00Z","v":114368,"vw":26.321333},{"c":26.335,"h":26.38,"l":26.294,"n":1223,"o":26.35,"t":"2026-09-28T19:00:00Z","v":97945,"vw":26.322666},{"c":26.395,"h":26.41,"l":26.325,"n":1305,"o":26.34,"t":"2026-09-28T19:15:00Z","v":115233,"vw":26.371966},{"c":26.355,"h":26.43,"l":26.295,"n":2007,"o":26.395,"t":"2026-09-28T19:30:00Z","v":193634,"vw":26.363676},{"c":26.34,"h":26.44,"l":26.31,"n":4355,"o":26.35,"t":"2026-09-28T19:45:00Z","v":412647,"vw":26.364956},{"c":26.3,"h":26.34,"l":26.3,"n":45,"o":26.34,"t":"2026-09-28T20:00:00Z","v":439519,"vw":26.339962},{"c":26.47,"h":26.47,"l":26.47,"n":4,"o":26.47,"t":"2026-09-28T20:30:00Z","v":229,"vw":26.47},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-09-28T20:45:00Z","v":150,"vw":26.46},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-09-28T21:00:00Z","v":400,"vw":26.85},{"c":26.5014,"h":26.78,"l":26.5014,"n":6,"o":26.78,"t":"2026-09-28T21:30:00Z","v":456,"vw":26.656178},{"c":26.46,"h":26.51,"l":26.46,"n":38,"o":26.51,"t":"2026-09-28T21:45:00Z","v":791,"vw":26.499308},{"c":26.6161,"h":26.6161,"l":26.6161,"n":1,"o":26.6161,"t":"2026-09-28T23:00:00Z","v":100,"vw":26.6161},{"c":26.662,"h":26.662,"l":26.662,"n":1,"o":26.662,"t":"2026-09-28T23:15:00Z","v":100,"vw":26.662},{"c":27.188,"h":27.188,"l":27.188,"n":5,"o":27.188,"t":"2026-09-29T11:00:00Z","v":293,"vw":27.188},{"c":26.57,"h":26.57,"l":26.57,"n":3,"o":26.57,"t":"2026-09-29T11:45:00Z","v":120,"vw":26.57},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-09-29T13:15:00Z","v":182,"vw":26.5},{"c":26.75,"h":26.77,"l":26.23,"n":675,"o":26.4,"t":"2026-09-29T13:30:00Z","v":58667,"vw":26.356151},{"c":26.596,"h":26.78,"l":26.56,"n":790,"o":26.75,"t":"2026-09-29T13:45:00Z","v":76095,"vw":26.62609},{"c":26.67,"h":26.71,"l":26.555,"n":735,"o":26.61,"t":"2026-09-29T14:00:00Z","v":67562,"vw":26.627685},{"c":26.52,"h":26.685,"l":26.52,"n":669,"o":26.685,"t":"2026-09-29T14:15:00Z","v":33939,"vw":26.618866},{"c":26.68,"h":26.68,"l":26.485,"n":871,"o":26.555,"t":"2026-09-29T14:30:00Z","v":70920,"vw":26.548512},{"c":26.69,"h":26.81,"l":26.63,"n":626,"o":26.675,"t":"2026-09-29T14:45:00Z","v":40804,"vw":26.712443},{"c":26.665,"h":26.74,"l":26.65,"n":618,"o":26.71,"t":"2026-09-29T15:00:00Z","v":35901,"vw":26.693234},{"c":26.645,"h":26.698,"l":26.63,"n":606,"o":26.67,"t":"2026-09-29T15:15:00Z","v":32254,"vw":26.669505},{"c":26.57,"h":26.653,"l":26.57,"n":738,"o":26.64,"t":"2026-09-29T15:30:00Z","v":42068,"vw":26.612161},{"c":26.54,"h":26.599,"l":26.51,"n":659,"o":26.575,"t":"2026-09-29T15:45:00Z","v":29367,"vw":26.550355},{"c":26.647,"h":26.665,"l":26.5325,"n":613,"o":26.54,"t":"2026-09-29T16:00:00Z","v":32491,"vw":26.616694},{"c":26.7,"h":26.72,"l":26.6,"n":1175,"o":26.64,"t":"2026-09-29T16:15:00Z","v":105892,"vw":26.674584},{"c":26.75,"h":26.795,"l":26.7,"n":792,"o":26.7,"t":"2026-09-29T16:30:00Z","v":50477,"vw":26.752249},{"c":26.725,"h":26.78,"l":26.64,"n":1328,"o":26.74,"t":"2026-09-29T16:45:00Z","v":136454,"vw":26.721847},{"c":26.71,"h":26.7398,"l":26.675,"n":722,"o":26.725,"t":"2026-09-29T17:00:00Z","v":56050,"vw":26.699327},{"c":26.735,"h":26.74,"l":26.7,"n":689,"o":26.7,"t":"2026-09-29T17:15:00Z","v":43288,"vw":26.719398},{"c":26.71,"h":26.74,"l":26.7,"n":818,"o":26.735,"t":"2026-09-29T17:30:00Z","v":49522,"vw":26.72204},{"c":26.71,"h":26.74,"l":26.685,"n":849,"o":26.71,"t":"2026-09-29T17:45:00Z","v":60334,"vw":26.719042},{"c":26.565,"h":26.74,"l":26.55,"n":897,"o":26.7199,"t":"2026-09-29T18:00:00Z","v":91350,"vw":26.645937},{"c":26.6,"h":26.645,"l":26.56,"n":778,"o":26.56,"t":"2026-09-29T18:15:00Z","v":43876,"vw":26.600821},{"c":26.55,"h":26.625,"l":26.52,"n":663,"o":26.6,"t":"2026-09-29T18:30:00Z","v":35227,"vw":26.565493},{"c":26.57,"h":26.579,"l":26.48,"n":1157,"o":26.55,"t":"2026-09-29T18:45:00Z","v":116436,"vw":26.527367},{"c":26.51,"h":26.58,"l":26.5,"n":1001,"o":26.56,"t":"2026-09-29T19:00:00Z","v":54487,"vw":26.546118},{"c":26.49,"h":26.5299,"l":26.46,"n":1198,"o":26.5,"t":"2026-09-29T19:15:00Z","v":75042,"vw":26.490049},{"c":26.435,"h":26.49,"l":26.375,"n":1555,"o":26.49,"t":"2026-09-29T19:30:00Z","v":110430,"vw":26.420725},{"c":26.51,"h":26.53,"l":26.395,"n":4057,"o":26.435,"t":"2026-09-29T19:45:00Z","v":321704,"vw":26.474206},{"c":26.51,"h":26.51,"l":26.51,"n":23,"o":26.51,"t":"2026-09-29T20:00:00Z","v":331282,"vw":26.51},{"c":26.6,"h":26.61,"l":26.6,"n":4,"o":26.6,"t":"2026-09-29T20:15:00Z","v":649,"vw":26.60402},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-09-29T20:30:00Z","v":614,"vw":26.51},{"c":26.64,"h":26.64,"l":26.6,"n":8,"o":26.6,"t":"2026-09-29T21:30:00Z","v":496,"vw":26.615758},{"c":27.0829,"h":27.0829,"l":27.0829,"n":1,"o":27.0829,"t":"2026-09-29T22:45:00Z","v":100,"vw":27.0829},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-09-30T10:30:00Z","v":100,"vw":26.7},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-09-30T11:00:00Z","v":600,"vw":26.6},{"c":26.5,"h":26.5,"l":26.5,"n":10,"o":26.5,"t":"2026-09-30T11:15:00Z","v":329,"vw":26.5},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-09-30T12:00:00Z","v":100,"vw":26.56},{"c":26.8,"h":27.06,"l":26.58,"n":688,"o":26.8,"t":"2026-09-30T13:30:00Z","v":97033,"vw":26.853037},{"c":26.37,"h":26.98,"l":26.37,"n":1032,"o":26.85,"t":"2026-09-30T13:45:00Z","v":97795,"vw":26.559022},{"c":26.405,"h":26.5,"l":26.315,"n":871,"o":26.37,"t":"2026-09-30T14:00:00Z","v":47411,"vw":26.39162},{"c":26.25,"h":26.45,"l":26.23,"n":718,"o":26.37,"t":"2026-09-30T14:15:00Z","v":56837,"vw":26.305923},{"c":26.3551,"h":26.3551,"l":26.22,"n":698,"o":26.25,"t":"2026-09-30T14:30:00Z","v":59428,"vw":26.296453},{"c":26.23,"h":26.32,"l":26.2,"n":913,"o":26.32,"t":"2026-09-30T14:45:00Z","v":68520,"vw":26.233027},{"c":26.05,"h":26.22,"l":26.02,"n":1503,"o":26.22,"t":"2026-09-30T15:00:00Z","v":259676,"vw":26.154725},{"c":26.01,"h":26.1,"l":25.935,"n":1301,"o":26.0601,"t":"2026-09-30T15:15:00Z","v":108254,"vw":26.010127},{"c":26.07,"h":26.095,"l":25.975,"n":866,"o":26,"t":"2026-09-30T15:30:00Z","v":52952,"vw":26.025812},{"c":25.99,"h":26.07,"l":25.965,"n":669,"o":26.07,"t":"2026-09-30T15:45:00Z","v":32258,"vw":26.014949},{"c":26.09,"h":26.09,"l":25.98,"n":591,"o":25.98,"t":"2026-09-30T16:00:00Z","v":41807,"vw":26.050588},{"c":26.08,"h":26.08,"l":26.01,"n":736,"o":26.08,"t":"2026-09-30T16:15:00Z","v":49266,"vw":26.03827},{"c":26.045,"h":26.08,"l":26.04,"n":538,"o":26.0722,"t":"2026-09-30T16:30:00Z","v":37043,"vw":26.060701},{"c":26.16,"h":26.19,"l":25.93,"n":1713,"o":26.04,"t":"2026-09-30T16:45:00Z","v":181824,"vw":26.065375},{"c":26.175,"h":26.34,"l":26.1501,"n":2652,"o":26.1689,"t":"2026-09-30T17:00:00Z","v":459377,"vw":26.243743},{"c":26.075,"h":26.22,"l":26.04,"n":1248,"o":26.175,"t":"2026-09-30T17:15:00Z","v":148560,"vw":26.13},{"c":26.12,"h":26.16,"l":26.08,"n":861,"o":26.08,"t":"2026-09-30T17:30:00Z","v":73742,"vw":26.126414},{"c":26.09,"h":26.155,"l":26.08,"n":1005,"o":26.115,"t":"2026-09-30T17:45:00Z","v":97444,"vw":26.11645},{"c":26.08,"h":26.1099,"l":26.02,"n":1193,"o":26.08,"t":"2026-09-30T18:00:00Z","v":106704,"vw":26.072059},{"c":26.05,"h":26.13,"l":26.03,"n":938,"o":26.085,"t":"2026-09-30T18:15:00Z","v":75361,"vw":26.080841},{"c":26.05,"h":26.05,"l":25.99,"n":1194,"o":26.04,"t":"2026-09-30T18:30:00Z","v":124235,"vw":26.013687},{"c":26.03,"h":26.05,"l":26,"n":1131,"o":26.05,"t":"2026-09-30T18:45:00Z","v":75379,"vw":26.01675},{"c":26.03,"h":26.06,"l":26.02,"n":1050,"o":26.03,"t":"2026-09-30T19:00:00Z","v":68714,"vw":26.035681},{"c":25.99,"h":26.0899,"l":25.98,"n":1379,"o":26.03,"t":"2026-09-30T19:15:00Z","v":101380,"vw":26.031799},{"c":26.015,"h":26.05,"l":25.92,"n":1720,"o":25.995,"t":"2026-09-30T19:30:00Z","v":160226,"vw":25.976454},{"c":25.96,"h":26.09,"l":25.95,"n":3952,"o":26.015,"t":"2026-09-30T19:45:00Z","v":340590,"vw":26.021001},{"c":25.97,"h":25.97,"l":25.97,"n":35,"o":25.97,"t":"2026-09-30T20:00:00Z","v":445587,"vw":25.97},{"c":26.11,"h":26.12,"l":25.97,"n":7,"o":26.1,"t":"2026-09-30T20:15:00Z","v":1126,"vw":26.053577},{"c":26.09,"h":26.2,"l":25.97,"n":28,"o":26.11,"t":"2026-09-30T20:30:00Z","v":7384,"vw":26.054414},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-09-30T20:45:00Z","v":3700,"vw":25.97},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-09-30T21:15:00Z","v":200,"vw":26.18},{"c":26.2,"h":26.2,"l":26.1,"n":6,"o":26.11,"t":"2026-09-30T21:30:00Z","v":1118,"vw":26.149091},{"c":26.26,"h":26.26,"l":26.26,"n":2,"o":26.26,"t":"2026-09-30T22:00:00Z","v":1700,"vw":26.26},{"c":26.1,"h":26.26,"l":26.1,"n":7,"o":26.26,"t":"2026-09-30T22:15:00Z","v":3891,"vw":26.172165},{"c":26.12,"h":26.2475,"l":26.12,"n":5,"o":26.2475,"t":"2026-09-30T23:15:00Z","v":664,"vw":26.139202},{"c":25.97,"h":25.97,"l":25.97,"n":2,"o":25.97,"t":"2026-10-01T09:00:00Z","v":200,"vw":25.97},{"c":26.05,"h":26.25,"l":26.05,"n":6,"o":26.25,"t":"2026-10-01T11:00:00Z","v":285,"vw":26.17},{"c":26.34,"h":26.34,"l":26,"n":3,"o":26,"t":"2026-10-01T12:00:00Z","v":700,"vw":26.242857},{"c":26.15,"h":26.34,"l":26.15,"n":2,"o":26.34,"t":"2026-10-01T12:15:00Z","v":200,"vw":26.245},{"c":26.17,"h":26.17,"l":26.17,"n":3,"o":26.17,"t":"2026-10-01T12:45:00Z","v":1029,"vw":26.17},{"c":26.15,"h":26.2,"l":26.03,"n":6,"o":26.2,"t":"2026-10-01T13:00:00Z","v":2097,"vw":26.148536},{"c":25.95,"h":26.05,"l":25.95,"n":61,"o":26.01,"t":"2026-10-01T13:15:00Z","v":5886,"vw":25.997226},{"c":25.49,"h":25.97,"l":25.45,"n":1129,"o":25.95,"t":"2026-10-01T13:30:00Z","v":132296,"vw":25.806059},{"c":25.315,"h":25.57,"l":25.27,"n":1248,"o":25.51,"t":"2026-10-01T13:45:00Z","v":116650,"vw":25.364488},{"c":25.295,"h":25.385,"l":25.2,"n":1205,"o":25.3158,"t":"2026-10-01T14:00:00Z","v":131289,"vw":25.297111},{"c":25.155,"h":25.31,"l":25.09,"n":1246,"o":25.3,"t":"2026-10-01T14:15:00Z","v":182541,"vw":25.225867},{"c":25.16,"h":25.2523,"l":25.1111,"n":1212,"o":25.158,"t":"2026-10-01T14:30:00Z","v":109745,"vw":25.197668},{"c":25.0358,"h":25.16,"l":24.97,"n":1458,"o":25.14,"t":"2026-10-01T14:45:00Z","v":141141,"vw":25.063102},{"c":24.99,"h":25.06,"l":24.95,"n":1119,"o":25.035,"t":"2026-10-01T15:00:00Z","v":103499,"vw":24.996295},{"c":24.975,"h":25.06,"l":24.95,"n":891,"o":24.99,"t":"2026-10-01T15:15:00Z","v":83257,"vw":25.002795},{"c":25.03,"h":25.105,"l":24.92,"n":924,"o":24.98,"t":"2026-10-01T15:30:00Z","v":96000,"vw":25.0281},{"c":25.12,"h":25.13,"l":25.03,"n":1085,"o":25.04,"t":"2026-10-01T15:45:00Z","v":162370,"vw":25.072211},{"c":25.155,"h":25.18,"l":25.09,"n":839,"o":25.12,"t":"2026-10-01T16:00:00Z","v":83165,"vw":25.140068},{"c":25.21,"h":25.25,"l":25.13,"n":1399,"o":25.155,"t":"2026-10-01T16:15:00Z","v":145368,"vw":25.181387},{"c":25.18,"h":25.27,"l":25.115,"n":845,"o":25.22,"t":"2026-10-01T16:30:00Z","v":78222,"vw":25.181487},{"c":25.165,"h":25.2,"l":25.085,"n":959,"o":25.155,"t":"2026-10-01T16:45:00Z","v":113750,"vw":25.143115},{"c":25.3099,"h":25.3122,"l":25.15,"n":958,"o":25.165,"t":"2026-10-01T17:00:00Z","v":120179,"vw":25.259057},{"c":25.36,"h":25.4,"l":25.28,"n":747,"o":25.3099,"t":"2026-10-01T17:15:00Z","v":57545,"vw":25.332602},{"c":25.385,"h":25.43,"l":25.33,"n":702,"o":25.355,"t":"2026-10-01T17:30:00Z","v":61570,"vw":25.3626},{"c":25.24,"h":25.39,"l":25.195,"n":876,"o":25.385,"t":"2026-10-01T17:45:00Z","v":86688,"vw":25.295523},{"c":25.1,"h":25.2599,"l":25.08,"n":1152,"o":25.245,"t":"2026-10-01T18:00:00Z","v":123431,"vw":25.164793},{"c":25.18,"h":25.18,"l":25.07,"n":1383,"o":25.09,"t":"2026-10-01T18:15:00Z","v":135125,"vw":25.121136},{"c":25.18,"h":25.215,"l":25.125,"n":1122,"o":25.19,"t":"2026-10-01T18:30:00Z","v":99242,"vw":25.171319},{"c":25.17,"h":25.19,"l":25.14,"n":903,"o":25.18,"t":"2026-10-01T18:45:00Z","v":69448,"vw":25.16748},{"c":25.14,"h":25.165,"l":25.07,"n":1099,"o":25.16,"t":"2026-10-01T19:00:00Z","v":104154,"vw":25.104823},{"c":25.26,"h":25.275,"l":25.14,"n":1224,"o":25.14,"t":"2026-10-01T19:15:00Z","v":115669,"vw":25.211308},{"c":25.2,"h":25.28,"l":25.19,"n":1525,"o":25.265,"t":"2026-10-01T19:30:00Z","v":161014,"vw":25.237866},{"c":25.19,"h":25.215,"l":25.14,"n":4775,"o":25.205,"t":"2026-10-01T19:45:00Z","v":441751,"vw":25.174072},{"c":25.4599,"h":25.4599,"l":25.2,"n":46,"o":25.2,"t":"2026-10-01T20:00:00Z","v":328002,"vw":25.200138},{"c":25.2,"h":25.3,"l":25.2,"n":19,"o":25.3,"t":"2026-10-01T20:15:00Z","v":1880,"vw":25.275403},{"c":25.29,"h":25.4,"l":25.265,"n":15,"o":25.4,"t":"2026-10-01T20:45:00Z","v":1252,"vw":25.303763},{"c":25.35,"h":25.35,"l":25.23,"n":15,"o":25.27,"t":"2026-10-01T21:00:00Z","v":2500,"vw":25.27764},{"c":25.3,"h":25.3,"l":25.29,"n":8,"o":25.29,"t":"2026-10-01T21:30:00Z","v":1431,"vw":25.297698},{"c":25.2927,"h":25.2927,"l":25.25,"n":2,"o":25.25,"t":"2026-10-01T21:45:00Z","v":460,"vw":25.27135},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-01T22:00:00Z","v":150,"vw":25.46},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-01T23:00:00Z","v":250,"vw":25.46},{"c":25.31,"h":25.32,"l":25.31,"n":3,"o":25.32,"t":"2026-10-01T23:15:00Z","v":325,"vw":25.315},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-01T23:30:00Z","v":256,"vw":25.3},{"c":25.292,"h":25.3,"l":25.25,"n":5,"o":25.3,"t":"2026-10-01T23:45:00Z","v":1100,"vw":25.273636},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-02T12:15:00Z","v":400,"vw":25.45},{"c":25.6,"h":25.6,"l":25.46,"n":4,"o":25.46,"t":"2026-10-02T12:30:00Z","v":393,"vw":25.504444},{"c":25.47,"h":25.48,"l":25.47,"n":6,"o":25.48,"t":"2026-10-02T12:45:00Z","v":1000,"vw":25.472222},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-02T13:15:00Z","v":100,"vw":25.6},{"c":25.43,"h":25.59,"l":25.32,"n":822,"o":25.5,"t":"2026-10-02T13:30:00Z","v":82152,"vw":25.412751},{"c":25.4792,"h":25.6597,"l":25.45,"n":628,"o":25.45,"t":"2026-10-02T13:45:00Z","v":53044,"vw":25.55044},{"c":25.65,"h":25.655,"l":25.425,"n":854,"o":25.48,"t":"2026-10-02T14:00:00Z","v":59417,"vw":25.577305},{"c":25.87,"h":25.89,"l":25.655,"n":806,"o":25.655,"t":"2026-10-02T14:15:00Z","v":64658,"vw":25.758484},{"c":25.77,"h":26.0498,"l":25.75,"n":1564,"o":25.87,"t":"2026-10-02T14:30:00Z","v":188686,"vw":25.88394},{"c":25.525,"h":25.77,"l":25.52,"n":794,"o":25.7655,"t":"2026-10-02T14:45:00Z","v":75673,"vw":25.657275},{"c":24.8,"h":25.525,"l":24.41,"n":10613,"o":25.525,"t":"2026-10-02T15:00:00Z","v":1304984,"vw":24.830096},{"c":23.83,"h":24.795,"l":23.44,"n":8341,"o":24.78,"t":"2026-10-02T15:15:00Z","v":1236677,"vw":24.072312},{"c":23.595,"h":24.19,"l":23.45,"n":6812,"o":23.84,"t":"2026-10-02T15:30:00Z","v":815593,"vw":23.764416},{"c":24.02,"h":24.086,"l":23.58,"n":8304,"o":23.595,"t":"2026-10-02T15:45:00Z","v":1137192,"vw":23.888555},{"c":24.11,"h":24.29,"l":24.01,"n":2807,"o":24.055,"t":"2026-10-02T16:00:00Z","v":334677,"vw":24.161053},{"c":24.445,"h":24.5,"l":24.08,"n":1839,"o":24.1,"t":"2026-10-02T16:15:00Z","v":158873,"vw":24.361874},{"c":24.66,"h":24.72,"l":24.4,"n":2235,"o":24.445,"t":"2026-10-02T16:30:00Z","v":226904,"vw":24.575386},{"c":24.725,"h":24.86,"l":24.655,"n":1553,"o":24.665,"t":"2026-10-02T16:45:00Z","v":180590,"vw":24.752977},{"c":24.76,"h":24.84,"l":24.705,"n":1394,"o":24.73,"t":"2026-10-02T17:00:00Z","v":119351,"vw":24.784285},{"c":24.645,"h":24.77,"l":24.55,"n":1863,"o":24.7631,"t":"2026-10-02T17:15:00Z","v":190605,"vw":24.635752},{"c":24.745,"h":24.75,"l":24.61,"n":1150,"o":24.62,"t":"2026-10-02T17:30:00Z","v":77281,"vw":24.66586},{"c":24.78,"h":24.8999,"l":24.7375,"n":1648,"o":24.745,"t":"2026-10-02T17:45:00Z","v":165513,"vw":24.808236},{"c":24.665,"h":24.805,"l":24.625,"n":1378,"o":24.7701,"t":"2026-10-02T18:00:00Z","v":125333,"vw":24.709827},{"c":24.67,"h":24.84,"l":24.61,"n":1494,"o":24.665,"t":"2026-10-02T18:15:00Z","v":146329,"vw":24.714461},{"c":24.8,"h":24.81,"l":24.625,"n":1558,"o":24.67,"t":"2026-10-02T18:30:00Z","v":125039,"vw":24.711168},{"c":24.8,"h":24.86,"l":24.7708,"n":1306,"o":24.805,"t":"2026-10-02T18:45:00Z","v":95402,"vw":24.810957},{"c":24.67,"h":24.835,"l":24.65,"n":1555,"o":24.79,"t":"2026-10-02T19:00:00Z","v":141008,"vw":24.740891},{"c":24.72,"h":24.77,"l":24.64,"n":1656,"o":24.67,"t":"2026-10-02T19:15:00Z","v":125251,"vw":24.723238},{"c":24.59,"h":24.76,"l":24.51,"n":2335,"o":24.72,"t":"2026-10-02T19:30:00Z","v":203173,"vw":24.638779},{"c":24.63,"h":24.68,"l":24.475,"n":7131,"o":24.59,"t":"2026-10-02T19:45:00Z","v":761866,"vw":24.589145},{"c":24.62,"h":24.8,"l":24.61,"n":57,"o":24.61,"t":"2026-10-02T20:00:00Z","v":453061,"vw":24.611151},{"c":24.75,"h":24.95,"l":24.7049,"n":11,"o":24.7049,"t":"2026-10-02T20:30:00Z","v":3362,"vw":24.785184},{"c":24.7,"h":24.8,"l":24.7,"n":29,"o":24.8,"t":"2026-10-02T20:45:00Z","v":4827,"vw":24.762983},{"c":24.7077,"h":24.7077,"l":24.7,"n":5,"o":24.7,"t":"2026-10-02T21:00:00Z","v":565,"vw":24.70308},{"c":24.71,"h":24.71,"l":24.7077,"n":6,"o":24.7077,"t":"2026-10-02T21:15:00Z","v":1205,"vw":24.709788},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-02T21:30:00Z","v":200,"vw":24.74},{"c":24.74,"h":24.75,"l":24.74,"n":2,"o":24.75,"t":"2026-10-02T21:45:00Z","v":7553,"vw":24.749735},{"c":24.7,"h":24.74,"l":24.7,"n":3,"o":24.74,"t":"2026-10-02T22:00:00Z","v":2100,"vw":24.701905},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-02T22:15:00Z","v":1000,"vw":24.7},{"c":24.7493,"h":24.7493,"l":24.7493,"n":1,"o":24.7493,"t":"2026-10-02T22:30:00Z","v":2100,"vw":24.7493},{"c":24.7461,"h":24.7461,"l":24.7461,"n":2,"o":24.7461,"t":"2026-10-02T22:45:00Z","v":101,"vw":24.7461},{"c":24.749,"h":24.75,"l":24.749,"n":3,"o":24.7492,"t":"2026-10-02T23:15:00Z","v":1690,"vw":24.749402},{"c":24.75,"h":24.75,"l":24.75,"n":4,"o":24.75,"t":"2026-10-02T23:30:00Z","v":572,"vw":24.75},{"c":24.76,"h":24.8,"l":24.76,"n":3,"o":24.8,"t":"2026-10-02T23:45:00Z","v":1923,"vw":24.780801},{"c":23.59,"h":23.94,"l":23.59,"n":22,"o":23.94,"t":"2026-10-05T08:00:00Z","v":650,"vw":23.706667},{"c":23.44,"h":23.7241,"l":23.44,"n":56,"o":23.65,"t":"2026-10-05T11:00:00Z","v":8271,"vw":23.665392},{"c":23.4,"h":23.4,"l":23.39,"n":10,"o":23.4,"t":"2026-10-05T11:15:00Z","v":1496,"vw":23.397035},{"c":23.27,"h":23.7,"l":23.27,"n":61,"o":23.5,"t":"2026-10-05T11:30:00Z","v":11242,"vw":23.417401},{"c":23.47,"h":23.47,"l":23.4,"n":3,"o":23.4,"t":"2026-10-05T12:00:00Z","v":2587,"vw":23.440912},{"c":23.52,"h":23.54,"l":23.52,"n":5,"o":23.54,"t":"2026-10-05T12:15:00Z","v":1648,"vw":23.521264},{"c":23.28,"h":23.51,"l":23.28,"n":36,"o":23.5,"t":"2026-10-05T12:30:00Z","v":4935,"vw":23.458319},{"c":23.12,"h":23.34,"l":23.0852,"n":69,"o":23.32,"t":"2026-10-05T12:45:00Z","v":18199,"vw":23.23762},{"c":23.2,"h":23.499,"l":23.08,"n":18,"o":23.48,"t":"2026-10-05T13:00:00Z","v":2776,"vw":23.31598},{"c":23.01,"h":23.2,"l":23,"n":59,"o":23.2,"t":"2026-10-05T13:15:00Z","v":4235,"vw":23.055263},{"c":21.98,"h":23.25,"l":21.885,"n":3695,"o":23.24,"t":"2026-10-05T13:30:00Z","v":744717,"vw":22.542717},{"c":22.11,"h":22.2499,"l":21.85,"n":2529,"o":21.98,"t":"2026-10-05T13:45:00Z","v":313698,"vw":22.03818},{"c":22.455,"h":22.59,"l":22.105,"n":3055,"o":22.13,"t":"2026-10-05T14:00:00Z","v":331737,"vw":22.440591},{"c":22.312,"h":22.7,"l":22.25,"n":3176,"o":22.455,"t":"2026-10-05T14:15:00Z","v":290691,"vw":22.460606},{"c":22.19,"h":22.3713,"l":22.18,"n":2719,"o":22.305,"t":"2026-10-05T14:30:00Z","v":242551,"vw":22.255521},{"c":22.295,"h":22.43,"l":22.095,"n":2470,"o":22.19,"t":"2026-10-05T14:45:00Z","v":303923,"vw":22.269399},{"c":22.14,"h":22.31,"l":22.11,"n":2038,"o":22.29,"t":"2026-10-05T15:00:00Z","v":215663,"vw":22.194339},{"c":22.225,"h":22.225,"l":22.12,"n":1442,"o":22.14,"t":"2026-10-05T15:15:00Z","v":124393,"vw":22.186855},{"c":22.3401,"h":22.485,"l":22.21,"n":1657,"o":22.22,"t":"2026-10-05T15:30:00Z","v":187519,"vw":22.3466},{"c":22.18,"h":22.37,"l":22.17,"n":1503,"o":22.35,"t":"2026-10-05T15:45:00Z","v":137397,"vw":22.26458},{"c":22.27,"h":22.29,"l":22.1622,"n":2103,"o":22.19,"t":"2026-10-05T16:00:00Z","v":190625,"vw":22.221479},{"c":22.4948,"h":22.4948,"l":22.265,"n":1665,"o":22.27,"t":"2026-10-05T16:15:00Z","v":198190,"vw":22.334748},{"c":22.28,"h":22.515,"l":22.25,"n":1685,"o":22.485,"t":"2026-10-05T16:30:00Z","v":187779,"vw":22.333044},{"c":22.56,"h":22.58,"l":22.26,"n":1825,"o":22.27,"t":"2026-10-05T16:45:00Z","v":186648,"vw":22.437337},{"c":22.33,"h":22.57,"l":22.3,"n":1849,"o":22.57,"t":"2026-10-05T17:00:00Z","v":185745,"vw":22.435972},{"c":22.49,"h":22.67,"l":22.34,"n":2209,"o":22.34,"t":"2026-10-05T17:15:00Z","v":238300,"vw":22.559221},{"c":22.5,"h":22.53,"l":22.43,"n":1374,"o":22.49,"t":"2026-10-05T17:30:00Z","v":104357,"vw":22.482268},{"c":22.48,"h":22.55,"l":22.455,"n":1827,"o":22.5,"t":"2026-10-05T17:45:00Z","v":212978,"vw":22.502233},{"c":22.385,"h":22.49,"l":22.35,"n":1305,"o":22.48,"t":"2026-10-05T18:00:00Z","v":133122,"vw":22.407254},{"c":22.42,"h":22.43,"l":22.34,"n":1596,"o":22.39,"t":"2026-10-05T18:15:00Z","v":131520,"vw":22.381055},{"c":22.34,"h":22.4201,"l":22.31,"n":1157,"o":22.42,"t":"2026-10-05T18:30:00Z","v":96139,"vw":22.349433},{"c":22.465,"h":22.47,"l":22.31,"n":1862,"o":22.33,"t":"2026-10-05T18:45:00Z","v":202348,"vw":22.358354},{"c":22.43,"h":22.4657,"l":22.34,"n":1677,"o":22.46,"t":"2026-10-05T19:00:00Z","v":139140,"vw":22.399732},{"c":22.375,"h":22.45,"l":22.375,"n":2102,"o":22.43,"t":"2026-10-05T19:15:00Z","v":190226,"vw":22.418445},{"c":22.43,"h":22.45,"l":22.35,"n":3291,"o":22.3775,"t":"2026-10-05T19:30:00Z","v":292196,"vw":22.39487},{"c":22.55,"h":22.58,"l":22.31,"n":7093,"o":22.41,"t":"2026-10-05T19:45:00Z","v":794299,"vw":22.498794},{"c":22.61,"h":22.61,"l":22.48,"n":66,"o":22.51,"t":"2026-10-05T20:00:00Z","v":820153,"vw":22.510016},{"c":22.51,"h":22.5872,"l":22.51,"n":46,"o":22.582,"t":"2026-10-05T20:15:00Z","v":12861,"vw":22.523657},{"c":22.51,"h":22.51,"l":22.1635,"n":16,"o":22.51,"t":"2026-10-05T20:30:00Z","v":15525,"vw":22.467049},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-05T20:45:00Z","v":120,"vw":22.6},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-05T21:15:00Z","v":100,"vw":22.8},{"c":22.65,"h":22.65,"l":22.65,"n":10,"o":22.65,"t":"2026-10-05T21:30:00Z","v":760,"vw":22.65},{"c":22.55,"h":22.65,"l":22.55,"n":19,"o":22.65,"t":"2026-10-05T21:45:00Z","v":1488,"vw":22.611263},{"c":22.67,"h":22.67,"l":22.66,"n":2,"o":22.66,"t":"2026-10-05T22:30:00Z","v":253,"vw":22.666047},{"c":22.56,"h":22.7121,"l":22.56,"n":4,"o":22.7121,"t":"2026-10-05T23:00:00Z","v":2488,"vw":22.57389},{"c":22.5624,"h":22.5624,"l":22.5624,"n":1,"o":22.5624,"t":"2026-10-05T23:15:00Z","v":100,"vw":22.5624},{"c":22.58,"h":22.58,"l":22.56,"n":2,"o":22.56,"t":"2026-10-05T23:30:00Z","v":600,"vw":22.576667},{"c":22.5879,"h":22.5879,"l":22.5879,"n":1,"o":22.5879,"t":"2026-10-05T23:45:00Z","v":100,"vw":22.5879},{"c":22.6462,"h":22.6462,"l":22.56,"n":23,"o":22.56,"t":"2026-10-06T11:00:00Z","v":1139,"vw":22.62225},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-06T11:15:00Z","v":100,"vw":22.65},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-06T11:30:00Z","v":100,"vw":22.58},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-10-06T12:00:00Z","v":112,"vw":22.69},{"c":22.7,"h":22.7,"l":22.63,"n":5,"o":22.6731,"t":"2026-10-06T12:15:00Z","v":2980,"vw":22.656086},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-10-06T12:30:00Z","v":120,"vw":22.65},{"c":22.72,"h":22.72,"l":22.57,"n":5,"o":22.57,"t":"2026-10-06T12:45:00Z","v":500,"vw":22.616},{"c":22.55,"h":22.61,"l":22.55,"n":4,"o":22.61,"t":"2026-10-06T13:00:00Z","v":1499,"vw":22.554144},{"c":22.8113,"h":22.8113,"l":22.8113,"n":2,"o":22.8113,"t":"2026-10-06T13:15:00Z","v":501,"vw":22.8113},{"c":22.915,"h":23.12,"l":22.73,"n":1556,"o":22.8,"t":"2026-10-06T13:30:00Z","v":248888,"vw":22.93595},{"c":22.685,"h":22.91,"l":22.65,"n":1457,"o":22.89,"t":"2026-10-06T13:45:00Z","v":160491,"vw":22.76016},{"c":22.66,"h":22.88,"l":22.65,"n":1683,"o":22.66,"t":"2026-10-06T14:00:00Z","v":162803,"vw":22.759141},{"c":22.83,"h":22.8755,"l":22.655,"n":1022,"o":22.655,"t":"2026-10-06T14:15:00Z","v":104679,"vw":22.767557},{"c":22.935,"h":22.96,"l":22.795,"n":1007,"o":22.815,"t":"2026-10-06T14:30:00Z","v":95076,"vw":22.864117},{"c":22.95,"h":23,"l":22.845,"n":1303,"o":22.92,"t":"2026-10-06T14:45:00Z","v":123568,"vw":22.935071},{"c":23.045,"h":23.07,"l":22.95,"n":1101,"o":22.95,"t":"2026-10-06T15:00:00Z","v":83849,"vw":23.015324},{"c":23.06,"h":23.12,"l":22.98,"n":1761,"o":23.04,"t":"2026-10-06T15:15:00Z","v":212370,"vw":23.051668},{"c":23.075,"h":23.1,"l":23.01,"n":1014,"o":23.06,"t":"2026-10-06T15:30:00Z","v":83417,"vw":23.059486},{"c":23.04,"h":23.1,"l":23.03,"n":971,"o":23.07,"t":"2026-10-06T15:45:00Z","v":89209,"vw":23.056405},{"c":23.125,"h":23.13,"l":23.025,"n":1118,"o":23.04,"t":"2026-10-06T16:00:00Z","v":98592,"vw":23.072762},{"c":23.12,"h":23.24,"l":23.0546,"n":1136,"o":23.125,"t":"2026-10-06T16:15:00Z","v":131862,"vw":23.153373},{"c":23.32,"h":23.32,"l":23.115,"n":1237,"o":23.15,"t":"2026-10-06T16:30:00Z","v":194966,"vw":23.232048},{"c":23.185,"h":23.3397,"l":23.185,"n":1198,"o":23.32,"t":"2026-10-06T16:45:00Z","v":128608,"vw":23.254651},{"c":23.075,"h":23.21,"l":23.075,"n":1404,"o":23.17,"t":"2026-10-06T17:00:00Z","v":203549,"vw":23.139453},{"c":22.9648,"h":23.09,"l":22.91,"n":2700,"o":23.07,"t":"2026-10-06T17:15:00Z","v":360879,"vw":22.978089},{"c":22.94,"h":23.01,"l":22.915,"n":1585,"o":22.95,"t":"2026-10-06T17:30:00Z","v":146194,"vw":22.945164},{"c":23.01,"h":23.02,"l":22.9,"n":1333,"o":22.94,"t":"2026-10-06T17:45:00Z","v":130023,"vw":22.954125},{"c":22.8,"h":23.03,"l":22.8,"n":1843,"o":23.01,"t":"2026-10-06T18:00:00Z","v":248966,"vw":22.854757},{"c":22.685,"h":22.8,"l":22.675,"n":1190,"o":22.8,"t":"2026-10-06T18:15:00Z","v":109978,"vw":22.738365},{"c":22.79,"h":22.86,"l":22.68,"n":1751,"o":22.685,"t":"2026-10-06T18:30:00Z","v":178353,"vw":22.762073},{"c":23.025,"h":23.065,"l":22.79,"n":1520,"o":22.79,"t":"2026-10-06T18:45:00Z","v":159557,"vw":22.956108},{"c":22.995,"h":23.0599,"l":22.99,"n":1168,"o":23.02,"t":"2026-10-06T19:00:00Z","v":82641,"vw":23.020725},{"c":22.98,"h":23.04,"l":22.97,"n":1721,"o":22.995,"t":"2026-10-06T19:15:00Z","v":142496,"vw":23.007971},{"c":23.05,"h":23.12,"l":22.92,"n":2346,"o":22.98,"t":"2026-10-06T19:30:00Z","v":219526,"vw":23.00095},{"c":23.16,"h":23.215,"l":22.9825,"n":6889,"o":23.05,"t":"2026-10-06T19:45:00Z","v":753558,"vw":23.104187},{"c":23.17,"h":23.17,"l":23.1,"n":42,"o":23.17,"t":"2026-10-06T20:00:00Z","v":578336,"vw":23.169369},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-06T20:15:00Z","v":300,"vw":23.17},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-06T21:15:00Z","v":400,"vw":23.25},{"c":23.121,"h":23.17,"l":23.121,"n":3,"o":23.15,"t":"2026-10-06T23:15:00Z","v":493,"vw":23.153797},{"c":23.16,"h":23.16,"l":23.16,"n":2,"o":23.16,"t":"2026-10-06T23:30:00Z","v":200,"vw":23.16},{"c":23.17,"h":23.17,"l":23.17,"n":3,"o":23.17,"t":"2026-10-07T11:15:00Z","v":285,"vw":23.17},{"c":23.12,"h":23.12,"l":23.12,"n":3,"o":23.12,"t":"2026-10-07T11:45:00Z","v":202,"vw":23.12},{"c":23.01,"h":23.04,"l":23.01,"n":12,"o":23.04,"t":"2026-10-07T12:30:00Z","v":4988,"vw":23.033973},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-07T12:45:00Z","v":798,"vw":23},{"c":23.17,"h":23.17,"l":23,"n":17,"o":23,"t":"2026-10-07T13:15:00Z","v":1003,"vw":23.135498},{"c":22.835,"h":23.12,"l":22.76,"n":643,"o":23.03,"t":"2026-10-07T13:30:00Z","v":76959,"vw":22.934309},{"c":22.84,"h":22.945,"l":22.77,"n":556,"o":22.8142,"t":"2026-10-07T13:45:00Z","v":45476,"vw":22.859429},{"c":22.75,"h":22.845,"l":22.69,"n":648,"o":22.84,"t":"2026-10-07T14:00:00Z","v":44385,"vw":22.774241},{"c":22.82,"h":22.83,"l":22.74,"n":1107,"o":22.75,"t":"2026-10-07T14:15:00Z","v":99145,"vw":22.768226},{"c":22.77,"h":22.84,"l":22.74,"n":567,"o":22.8142,"t":"2026-10-07T14:30:00Z","v":31886,"vw":22.790626},{"c":22.665,"h":22.78,"l":22.61,"n":1054,"o":22.765,"t":"2026-10-07T14:45:00Z","v":87429,"vw":22.671332},{"c":22.595,"h":22.68,"l":22.595,"n":829,"o":22.67,"t":"2026-10-07T15:00:00Z","v":51250,"vw":22.648773},{"c":22.46,"h":22.58,"l":22.42,"n":860,"o":22.58,"t":"2026-10-07T15:15:00Z","v":70464,"vw":22.496452},{"c":22.495,"h":22.51,"l":22.39,"n":1177,"o":22.46,"t":"2026-10-07T15:30:00Z","v":88360,"vw":22.450507},{"c":22.52,"h":22.5255,"l":22.43,"n":1091,"o":22.5,"t":"2026-10-07T15:45:00Z","v":82187,"vw":22.476773},{"c":22.46,"h":22.525,"l":22.43,"n":750,"o":22.525,"t":"2026-10-07T16:00:00Z","v":53838,"vw":22.473343},{"c":22.565,"h":22.57,"l":22.42,"n":1120,"o":22.47,"t":"2026-10-07T16:15:00Z","v":113933,"vw":22.499473},{"c":22.55,"h":22.59,"l":22.515,"n":771,"o":22.565,"t":"2026-10-07T16:30:00Z","v":82377,"vw":22.53459},{"c":22.485,"h":22.6,"l":22.46,"n":930,"o":22.555,"t":"2026-10-07T16:45:00Z","v":75346,"vw":22.529156},{"c":22.55,"h":22.575,"l":22.47,"n":852,"o":22.485,"t":"2026-10-07T17:00:00Z","v":65420,"vw":22.532057},{"c":22.52,"h":22.575,"l":22.51,"n":833,"o":22.55,"t":"2026-10-07T17:15:00Z","v":49415,"vw":22.541627},{"c":22.565,"h":22.59,"l":22.51,"n":911,"o":22.52,"t":"2026-10-07T17:30:00Z","v":71338,"vw":22.549376},{"c":22.6,"h":22.61,"l":22.555,"n":876,"o":22.565,"t":"2026-10-07T17:45:00Z","v":64315,"vw":22.592199},{"c":22.59,"h":22.665,"l":22.57,"n":1279,"o":22.6,"t":"2026-10-07T18:00:00Z","v":121507,"vw":22.594892},{"c":22.615,"h":22.6301,"l":22.55,"n":957,"o":22.59,"t":"2026-10-07T18:15:00Z","v":79549,"vw":22.601561},{"c":22.68,"h":22.69,"l":22.61,"n":945,"o":22.61,"t":"2026-10-07T18:30:00Z","v":65095,"vw":22.651453},{"c":22.69,"h":22.7453,"l":22.685,"n":1062,"o":22.69,"t":"2026-10-07T18:45:00Z","v":75236,"vw":22.714134},{"c":22.64,"h":22.71,"l":22.6301,"n":1197,"o":22.685,"t":"2026-10-07T19:00:00Z","v":92426,"vw":22.672759},{"c":22.655,"h":22.67,"l":22.61,"n":1226,"o":22.64,"t":"2026-10-07T19:15:00Z","v":90036,"vw":22.641474},{"c":22.655,"h":22.68,"l":22.61,"n":1895,"o":22.655,"t":"2026-10-07T19:30:00Z","v":137485,"vw":22.648953},{"c":22.65,"h":22.78,"l":22.64,"n":5051,"o":22.655,"t":"2026-10-07T19:45:00Z","v":480820,"vw":22.698578},{"c":22.62,"h":22.65,"l":22.62,"n":47,"o":22.65,"t":"2026-10-07T20:00:00Z","v":479799,"vw":22.620062},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-07T20:15:00Z","v":100,"vw":22.82},{"c":22.5525,"h":22.82,"l":22.5525,"n":2,"o":22.82,"t":"2026-10-07T20:30:00Z","v":200,"vw":22.68625},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-07T21:00:00Z","v":1000,"vw":22.66},{"c":22.65,"h":22.68,"l":22.65,"n":8,"o":22.68,"t":"2026-10-07T21:15:00Z","v":607,"vw":22.656818},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-07T21:30:00Z","v":210,"vw":22.65},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-08T11:45:00Z","v":500,"vw":23.18},{"c":22.5,"h":22.51,"l":22.5,"n":32,"o":22.51,"t":"2026-10-08T13:00:00Z","v":1300,"vw":22.502083},{"c":22.55,"h":22.55,"l":22.55,"n":3,"o":22.55,"t":"2026-10-08T13:15:00Z","v":260,"vw":22.55},{"c":22.74,"h":22.7411,"l":22.53,"n":244,"o":22.57,"t":"2026-10-08T13:30:00Z","v":53940,"vw":22.641451},{"c":22.815,"h":22.8313,"l":22.7,"n":409,"o":22.74,"t":"2026-10-08T13:45:00Z","v":64633,"vw":22.765207},{"c":22.414,"h":22.825,"l":22.39,"n":676,"o":22.825,"t":"2026-10-08T14:00:00Z","v":66547,"vw":22.544794},{"c":22.21,"h":22.42,"l":22.195,"n":1281,"o":22.41,"t":"2026-10-08T14:15:00Z","v":116675,"vw":22.279811},{"c":22.13,"h":22.26,"l":22.12,"n":1201,"o":22.205,"t":"2026-10-08T14:30:00Z","v":132772,"vw":22.187375},{"c":22.0372,"h":22.16,"l":22.0372,"n":1102,"o":22.125,"t":"2026-10-08T14:45:00Z","v":91180,"vw":22.079501},{"c":21.94,"h":22.08,"l":21.94,"n":1210,"o":22.0442,"t":"2026-10-08T15:00:00Z","v":116514,"vw":22.02887},{"c":21.9462,"h":21.97,"l":21.88,"n":1552,"o":21.93,"t":"2026-10-08T15:15:00Z","v":156086,"vw":21.91649},{"c":22.02,"h":22.02,"l":21.93,"n":902,"o":21.94,"t":"2026-10-08T15:30:00Z","v":101604,"vw":21.984542},{"c":22.035,"h":22.05,"l":21.9506,"n":806,"o":22.02,"t":"2026-10-08T15:45:00Z","v":66255,"vw":21.999443},{"c":22.005,"h":22.0399,"l":21.98,"n":744,"o":22.035,"t":"2026-10-08T16:00:00Z","v":70231,"vw":22.011627},{"c":22.08,"h":22.145,"l":21.95,"n":1066,"o":22.01,"t":"2026-10-08T16:15:00Z","v":80419,"vw":22.04974},{"c":21.73,"h":22.12,"l":21.715,"n":4846,"o":22.085,"t":"2026-10-08T16:30:00Z","v":771898,"vw":21.927974},{"c":22.175,"h":22.22,"l":21.66,"n":3081,"o":21.73,"t":"2026-10-08T16:45:00Z","v":531735,"vw":21.84188},{"c":22.105,"h":22.175,"l":21.94,"n":1293,"o":22.14,"t":"2026-10-08T17:00:00Z","v":131022,"vw":22.069945},{"c":22.19,"h":22.22,"l":22.08,"n":3499,"o":22.11,"t":"2026-10-08T17:15:00Z","v":385061,"vw":22.161225},{"c":22.37,"h":22.37,"l":22.15,"n":1057,"o":22.18,"t":"2026-10-08T17:30:00Z","v":91578,"vw":22.274431},{"c":22.38,"h":22.42,"l":22.31,"n":1292,"o":22.37,"t":"2026-10-08T17:45:00Z","v":148555,"vw":22.36026},{"c":22.36,"h":22.46,"l":22.32,"n":1261,"o":22.385,"t":"2026-10-08T18:00:00Z","v":125532,"vw":22.391036},{"c":22.3,"h":22.375,"l":22.25,"n":1227,"o":22.36,"t":"2026-10-08T18:15:00Z","v":86738,"vw":22.317728},{"c":22.46,"h":22.48,"l":22.275,"n":1153,"o":22.29,"t":"2026-10-08T18:30:00Z","v":92958,"vw":22.402294},{"c":22.46,"h":22.58,"l":22.43,"n":1329,"o":22.47,"t":"2026-10-08T18:45:00Z","v":119345,"vw":22.52579},{"c":22.54,"h":22.585,"l":22.46,"n":1255,"o":22.46,"t":"2026-10-08T19:00:00Z","v":93199,"vw":22.521191},{"c":22.59,"h":22.59,"l":22.53,"n":1642,"o":22.54,"t":"2026-10-08T19:15:00Z","v":121972,"vw":22.56512},{"c":22.57,"h":22.6671,"l":22.555,"n":2345,"o":22.59,"t":"2026-10-08T19:30:00Z","v":209686,"vw":22.617451},{"c":22.65,"h":22.67,"l":22.56,"n":6572,"o":22.56,"t":"2026-10-08T19:45:00Z","v":738647,"vw":22.62139},{"c":22.6,"h":22.63,"l":22.6,"n":37,"o":22.63,"t":"2026-10-08T20:00:00Z","v":1018638,"vw":22.629992},{"c":22.63,"h":22.65,"l":22.63,"n":7,"o":22.65,"t":"2026-10-08T20:15:00Z","v":1903,"vw":22.631654},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-08T21:00:00Z","v":100,"vw":22.72},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-08T21:15:00Z","v":200,"vw":22.72},{"c":22.61,"h":22.61,"l":22.61,"n":2,"o":22.61,"t":"2026-10-08T21:45:00Z","v":155,"vw":22.61},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-08T22:00:00Z","v":200,"vw":22.75},{"c":22.63,"h":22.78,"l":22.49,"n":519,"o":22.64,"t":"2026-10-09T13:30:00Z","v":57784,"vw":22.630805},{"c":22.43,"h":22.62,"l":22.39,"n":972,"o":22.595,"t":"2026-10-09T13:45:00Z","v":87362,"vw":22.505235},{"c":22.385,"h":22.45,"l":22.35,"n":676,"o":22.45,"t":"2026-10-09T14:00:00Z","v":40989,"vw":22.394259},{"c":22.425,"h":22.48,"l":22.385,"n":678,"o":22.385,"t":"2026-10-09T14:15:00Z","v":32182,"vw":22.435645},{"c":22.305,"h":22.4399,"l":22.29,"n":728,"o":22.425,"t":"2026-10-09T14:30:00Z","v":47123,"vw":22.347253},{"c":22.34,"h":22.45,"l":22.31,"n":928,"o":22.31,"t":"2026-10-09T14:45:00Z","v":63078,"vw":22.386627},{"c":22.32,"h":22.35,"l":22.27,"n":836,"o":22.345,"t":"2026-10-09T15:00:00Z","v":49270,"vw":22.311891},{"c":22.29,"h":22.36,"l":22.27,"n":785,"o":22.33,"t":"2026-10-09T15:15:00Z","v":41441,"vw":22.313496},{"c":22.22,"h":22.32,"l":22.21,"n":874,"o":22.285,"t":"2026-10-09T15:30:00Z","v":54918,"vw":22.271242},{"c":22.2,"h":22.23,"l":22.16,"n":1260,"o":22.23,"t":"2026-10-09T15:45:00Z","v":83770,"vw":22.19925},{"c":22.12,"h":22.36,"l":21.92,"n":7462,"o":22.2,"t":"2026-10-09T16:00:00Z","v":1442046,"vw":22.135009},{"c":22.2,"h":22.25,"l":22.07,"n":1200,"o":22.12,"t":"2026-10-09T16:15:00Z","v":105255,"vw":22.162772},{"c":22.17,"h":22.225,"l":22.16,"n":765,"o":22.2,"t":"2026-10-09T16:30:00Z","v":66832,"vw":22.194547},{"c":22.04,"h":22.18,"l":22.0037,"n":1255,"o":22.1702,"t":"2026-10-09T16:45:00Z","v":123979,"vw":22.103416},{"c":21.99,"h":22.06,"l":21.98,"n":1571,"o":22.04,"t":"2026-10-09T17:00:00Z","v":132841,"vw":22.020463},{"c":21.96,"h":22.0399,"l":21.91,"n":1263,"o":21.99,"t":"2026-10-09T17:15:00Z","v":100702,"vw":21.991641},{"c":22.095,"h":22.14,"l":21.95,"n":1302,"o":21.96,"t":"2026-10-09T17:30:00Z","v":143496,"vw":22.026727},{"c":22.255,"h":22.32,"l":22.1,"n":957,"o":22.1,"t":"2026-10-09T17:45:00Z","v":146213,"vw":22.150761},{"c":22.285,"h":22.35,"l":22.215,"n":1047,"o":22.255,"t":"2026-10-09T18:00:00Z","v":116961,"vw":22.298544},{"c":22.275,"h":22.3651,"l":22.2,"n":1067,"o":22.285,"t":"2026-10-09T18:15:00Z","v":80669,"vw":22.281071},{"c":22.29,"h":22.31,"l":22.22,"n":843,"o":22.275,"t":"2026-10-09T18:30:00Z","v":49345,"vw":22.279037},{"c":22.315,"h":22.34,"l":22.25,"n":1117,"o":22.28,"t":"2026-10-09T18:45:00Z","v":112987,"vw":22.292922},{"c":22.275,"h":22.375,"l":22.272,"n":1183,"o":22.32,"t":"2026-10-09T19:00:00Z","v":92546,"vw":22.320141},{"c":22.23,"h":22.315,"l":22.23,"n":1305,"o":22.28,"t":"2026-10-09T19:15:00Z","v":110979,"vw":22.281318},{"c":22.265,"h":22.335,"l":22.21,"n":1919,"o":22.23,"t":"2026-10-09T19:30:00Z","v":199232,"vw":22.293059},{"c":22.355,"h":22.39,"l":22.22,"n":5774,"o":22.265,"t":"2026-10-09T19:45:00Z","v":582435,"vw":22.327668},{"c":22.42,"h":22.48,"l":22.36,"n":55,"o":22.36,"t":"2026-10-09T20:00:00Z","v":331457,"vw":22.360286},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-09T20:15:00Z","v":200,"vw":22.46},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-09T21:00:00Z","v":163,"vw":22.5},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-09T22:15:00Z","v":500,"vw":22.46},{"c":22.0322,"h":22.0322,"l":22.0322,"n":1,"o":22.0322,"t":"2026-10-09T23:45:00Z","v":125,"vw":22.0322},{"c":22.06,"h":22.06,"l":22,"n":16,"o":22,"t":"2026-10-12T11:00:00Z","v":2279,"vw":22.021843},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-12T11:15:00Z","v":113,"vw":22.36},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-12T11:30:00Z","v":140,"vw":22.37},{"c":22.08,"h":22.31,"l":22.03,"n":410,"o":22.25,"t":"2026-10-12T13:30:00Z","v":39862,"vw":22.214356},{"c":22.105,"h":22.135,"l":21.96,"n":834,"o":22.1,"t":"2026-10-12T13:45:00Z","v":56603,"vw":22.067911},{"c":22.17,"h":22.1851,"l":22.03,"n":937,"o":22.07,"t":"2026-10-12T14:00:00Z","v":80943,"vw":22.096074},{"c":22.2,"h":22.25,"l":22.155,"n":828,"o":22.17,"t":"2026-10-12T14:15:00Z","v":61669,"vw":22.199145},{"c":22.4,"h":22.42,"l":22.1306,"n":1963,"o":22.22,"t":"2026-10-12T14:30:00Z","v":215959,"vw":22.293592},{"c":22.41,"h":22.48,"l":22.39,"n":1099,"o":22.4,"t":"2026-10-12T14:45:00Z","v":107422,"vw":22.438283},{"c":22.625,"h":22.645,"l":22.4,"n":1343,"o":22.41,"t":"2026-10-12T15:00:00Z","v":143109,"vw":22.498826},{"c":22.49,"h":22.6263,"l":22.49,"n":857,"o":22.62,"t":"2026-10-12T15:15:00Z","v":75203,"vw":22.563375},{"c":22.61,"h":22.61,"l":22.5,"n":1216,"o":22.5,"t":"2026-10-12T15:30:00Z","v":95133,"vw":22.566806},{"c":22.555,"h":22.62,"l":22.55,"n":618,"o":22.61,"t":"2026-10-12T15:45:00Z","v":44301,"vw":22.587849},{"c":22.52,"h":22.63,"l":22.515,"n":865,"o":22.555,"t":"2026-10-12T16:00:00Z","v":87450,"vw":22.588273},{"c":22.4201,"h":22.55,"l":22.4201,"n":1027,"o":22.51,"t":"2026-10-12T16:15:00Z","v":77206,"vw":22.497733},{"c":22.405,"h":22.435,"l":22.39,"n":841,"o":22.425,"t":"2026-10-12T16:30:00Z","v":54980,"vw":22.411852},{"c":22.37,"h":22.4,"l":22.355,"n":836,"o":22.4,"t":"2026-10-12T16:45:00Z","v":52362,"vw":22.377053},{"c":22.449,"h":22.455,"l":22.36,"n":829,"o":22.36,"t":"2026-10-12T17:00:00Z","v":55815,"vw":22.409623},{"c":22.36,"h":22.49,"l":22.35,"n":1208,"o":22.45,"t":"2026-10-12T17:15:00Z","v":103322,"vw":22.417322},{"c":22.395,"h":22.41,"l":22.345,"n":767,"o":22.35,"t":"2026-10-12T17:30:00Z","v":52613,"vw":22.371944},{"c":22.375,"h":22.4,"l":22.34,"n":819,"o":22.4,"t":"2026-10-12T17:45:00Z","v":57964,"vw":22.374571},{"c":22.2601,"h":22.39,"l":22.2601,"n":909,"o":22.375,"t":"2026-10-12T18:00:00Z","v":65668,"vw":22.344159},{"c":22.225,"h":22.28,"l":22.225,"n":614,"o":22.265,"t":"2026-10-12T18:15:00Z","v":40058,"vw":22.24529},{"c":22.175,"h":22.235,"l":22.175,"n":840,"o":22.225,"t":"2026-10-12T18:30:00Z","v":93150,"vw":22.201784},{"c":22.225,"h":22.23,"l":22.14,"n":1111,"o":22.175,"t":"2026-10-12T18:45:00Z","v":95680,"vw":22.167468},{"c":22.27,"h":22.29,"l":22.2,"n":830,"o":22.225,"t":"2026-10-12T19:00:00Z","v":66410,"vw":22.245797},{"c":22.35,"h":22.37,"l":22.26,"n":1161,"o":22.26,"t":"2026-10-12T19:15:00Z","v":87450,"vw":22.328573},{"c":22.3,"h":22.38,"l":22.3,"n":1558,"o":22.36,"t":"2026-10-12T19:30:00Z","v":125455,"vw":22.335284},{"c":22.29,"h":22.405,"l":22.28,"n":4077,"o":22.3,"t":"2026-10-12T19:45:00Z","v":361856,"vw":22.329322},{"c":22.28,"h":22.29,"l":22.28,"n":33,"o":22.29,"t":"2026-10-12T20:00:00Z","v":350439,"vw":22.28001},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-12T20:15:00Z","v":2144,"vw":22.28},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-12T20:30:00Z","v":200,"vw":22.53},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-12T22:00:00Z","v":200,"vw":22.3},{"c":22.73,"h":22.73,"l":22.31,"n":19,"o":22.65,"t":"2026-10-13T11:00:00Z","v":4704,"vw":22.509099},{"c":22.5402,"h":22.5402,"l":22.5402,"n":2,"o":22.5402,"t":"2026-10-13T12:00:00Z","v":200,"vw":22.5402},{"c":22.41,"h":22.475,"l":22.41,"n":2,"o":22.475,"t":"2026-10-13T12:45:00Z","v":214,"vw":22.440374},{"c":22.31,"h":22.49,"l":22.3,"n":5,"o":22.49,"t":"2026-10-13T13:15:00Z","v":1300,"vw":22.316154},{"c":22.41,"h":22.59,"l":22.341,"n":496,"o":22.47,"t":"2026-10-13T13:30:00Z","v":152433,"vw":22.446039},{"c":22.22,"h":22.42,"l":22.18,"n":441,"o":22.42,"t":"2026-10-13T13:45:00Z","v":25229,"vw":22.254463},{"c":22.23,"h":22.27,"l":22.0601,"n":717,"o":22.19,"t":"2026-10-13T14:00:00Z","v":56769,"vw":22.166324},{"c":22.105,"h":22.24,"l":22.1,"n":586,"o":22.23,"t":"2026-10-13T14:15:00Z","v":31787,"vw":22.139589},{"c":22.16,"h":22.185,"l":22.09,"n":696,"o":22.115,"t":"2026-10-13T14:30:00Z","v":33730,"vw":22.12964},{"c":22.15,"h":22.19,"l":22.07,"n":1790,"o":22.17,"t":"2026-10-13T14:45:00Z","v":133724,"vw":22.125986},{"c":22.13,"h":22.1898,"l":22.13,"n":618,"o":22.14,"t":"2026-10-13T15:00:00Z","v":41634,"vw":22.152048},{"c":22.02,"h":22.12,"l":22,"n":1091,"o":22.12,"t":"2026-10-13T15:15:00Z","v":120581,"vw":22.047987},{"c":22.02,"h":22.06,"l":22.02,"n":619,"o":22.02,"t":"2026-10-13T15:30:00Z","v":32330,"vw":22.045342},{"c":22.015,"h":22.025,"l":21.99,"n":723,"o":22.025,"t":"2026-10-13T15:45:00Z","v":37627,"vw":22.004976},{"c":22.005,"h":22.03,"l":22,"n":708,"o":22.02,"t":"2026-10-13T16:00:00Z","v":54905,"vw":22.015913},{"c":22.02,"h":22.04,"l":21.975,"n":743,"o":22.005,"t":"2026-10-13T16:15:00Z","v":59728,"vw":21.998031},{"c":22.02,"h":22.035,"l":22.0002,"n":644,"o":22.02,"t":"2026-10-13T16:30:00Z","v":37779,"vw":22.016609},{"c":21.98,"h":22.04,"l":21.98,"n":655,"o":22.015,"t":"2026-10-13T16:45:00Z","v":44624,"vw":22.010876},{"c":22.02,"h":22.045,"l":21.97,"n":600,"o":21.98,"t":"2026-10-13T17:00:00Z","v":32358,"vw":22.012394},{"c":21.99,"h":22.03,"l":21.99,"n":562,"o":22.02,"t":"2026-10-13T17:15:00Z","v":65125,"vw":22.004641},{"c":22.02,"h":22.03,"l":21.965,"n":558,"o":22,"t":"2026-10-13T17:30:00Z","v":31850,"vw":21.992514},{"c":22.03,"h":22.0901,"l":22.0285,"n":978,"o":22.03,"t":"2026-10-13T17:45:00Z","v":79565,"vw":22.06837},{"c":22.15,"h":22.17,"l":22.03,"n":1034,"o":22.03,"t":"2026-10-13T18:00:00Z","v":63107,"vw":22.115204},{"c":22.14,"h":22.175,"l":22.12,"n":980,"o":22.15,"t":"2026-10-13T18:15:00Z","v":73765,"vw":22.146986},{"c":22.19,"h":22.19,"l":22.125,"n":922,"o":22.14,"t":"2026-10-13T18:30:00Z","v":59877,"vw":22.144328},{"c":22.215,"h":22.23,"l":22.17,"n":964,"o":22.175,"t":"2026-10-13T18:45:00Z","v":52163,"vw":22.200498},{"c":22.285,"h":22.3,"l":22.215,"n":1047,"o":22.215,"t":"2026-10-13T19:00:00Z","v":89081,"vw":22.248722},{"c":22.28,"h":22.285,"l":22.21,"n":1097,"o":22.285,"t":"2026-10-13T19:15:00Z","v":69589,"vw":22.25063},{"c":22.325,"h":22.365,"l":22.28,"n":1943,"o":22.28,"t":"2026-10-13T19:30:00Z","v":202266,"vw":22.305145},{"c":22.4,"h":22.41,"l":22.31,"n":4380,"o":22.33,"t":"2026-10-13T19:45:00Z","v":399055,"vw":22.379261},{"c":22.39,"h":22.39,"l":22.39,"n":34,"o":22.39,"t":"2026-10-13T20:00:00Z","v":539266,"vw":22.39},{"c":22.39,"h":22.4,"l":22.39,"n":11,"o":22.4,"t":"2026-10-13T20:15:00Z","v":3764,"vw":22.391346},{"c":21.8899,"h":21.8899,"l":21.8899,"n":1,"o":21.8899,"t":"2026-10-13T21:15:00Z","v":125,"vw":21.8899},{"c":22.32,"h":22.32,"l":22.29,"n":4,"o":22.29,"t":"2026-10-13T22:30:00Z","v":506,"vw":22.305771},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-13T22:45:00Z","v":2050,"vw":22.15},{"c":22.34,"h":22.4,"l":22.34,"n":14,"o":22.4,"t":"2026-10-14T11:00:00Z","v":454,"vw":22.374582},{"c":22.4,"h":22.415,"l":22.4,"n":21,"o":22.415,"t":"2026-10-14T11:30:00Z","v":3000,"vw":22.401151},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-14T12:15:00Z","v":1000,"vw":22.45},{"c":22.13,"h":22.13,"l":22.13,"n":5,"o":22.13,"t":"2026-10-14T12:30:00Z","v":119,"vw":22.13},{"c":22.0056,"h":22.0056,"l":22.0056,"n":1,"o":22.0056,"t":"2026-10-14T13:00:00Z","v":599,"vw":22.0056},{"c":22.12,"h":22.2001,"l":22.02,"n":483,"o":22.05,"t":"2026-10-14T13:30:00Z","v":98108,"vw":22.104496},{"c":21.91,"h":22.12,"l":21.86,"n":1181,"o":22.12,"t":"2026-10-14T13:45:00Z","v":179520,"vw":21.965285},{"c":21.94,"h":21.96,"l":21.8295,"n":763,"o":21.88,"t":"2026-10-14T14:00:00Z","v":95867,"vw":21.886317},{"c":22.1,"h":22.12,"l":21.92,"n":1017,"o":21.935,"t":"2026-10-14T14:15:00Z","v":166219,"vw":22.03474},{"c":22.125,"h":22.2,"l":22.03,"n":846,"o":22.1,"t":"2026-10-14T14:30:00Z","v":79663,"vw":22.131134},{"c":21.91,"h":22.12,"l":21.87,"n":864,"o":22.1,"t":"2026-10-14T14:45:00Z","v":111710,"vw":21.997409},{"c":21.93,"h":21.93,"l":21.85,"n":796,"o":21.9,"t":"2026-10-14T15:00:00Z","v":111085,"vw":21.875768},{"c":21.91,"h":21.965,"l":21.88,"n":936,"o":21.92,"t":"2026-10-14T15:15:00Z","v":130999,"vw":21.922292},{"c":21.91,"h":21.95,"l":21.88,"n":644,"o":21.89,"t":"2026-10-14T15:30:00Z","v":56612,"vw":21.91558},{"c":21.95,"h":21.975,"l":21.9,"n":702,"o":21.92,"t":"2026-10-14T15:45:00Z","v":45629,"vw":21.927205},{"c":21.87,"h":21.945,"l":21.855,"n":696,"o":21.945,"t":"2026-10-14T16:00:00Z","v":60891,"vw":21.911015},{"c":21.78,"h":21.9,"l":21.77,"n":1137,"o":21.87,"t":"2026-10-14T16:15:00Z","v":214756,"vw":21.859131},{"c":21.69,"h":21.78,"l":21.685,"n":1015,"o":21.77,"t":"2026-10-14T16:30:00Z","v":113586,"vw":21.750806},{"c":21.4399,"h":21.695,"l":21.31,"n":2649,"o":21.695,"t":"2026-10-14T16:45:00Z","v":464099,"vw":21.450617},{"c":21.35,"h":21.45,"l":21.3,"n":1346,"o":21.425,"t":"2026-10-14T17:00:00Z","v":173201,"vw":21.379071},{"c":21.39,"h":21.44,"l":21.32,"n":1365,"o":21.355,"t":"2026-10-14T17:15:00Z","v":152802,"vw":21.352386},{"c":21.325,"h":21.38,"l":21.29,"n":1140,"o":21.38,"t":"2026-10-14T17:30:00Z","v":162085,"vw":21.332762},{"c":21.29,"h":21.36,"l":21.2748,"n":1348,"o":21.3201,"t":"2026-10-14T17:45:00Z","v":185821,"vw":21.317247},{"c":21.31,"h":21.33,"l":21.255,"n":1055,"o":21.3,"t":"2026-10-14T18:00:00Z","v":130200,"vw":21.286189},{"c":21.335,"h":21.39,"l":21.285,"n":1438,"o":21.3,"t":"2026-10-14T18:15:00Z","v":254241,"vw":21.318276},{"c":21.1,"h":21.33,"l":21.07,"n":1792,"o":21.33,"t":"2026-10-14T18:30:00Z","v":229968,"vw":21.230188},{"c":21.3,"h":21.31,"l":21.085,"n":1878,"o":21.095,"t":"2026-10-14T18:45:00Z","v":223140,"vw":21.211323},{"c":21.295,"h":21.34,"l":21.27,"n":1240,"o":21.3,"t":"2026-10-14T19:00:00Z","v":110720,"vw":21.301211},{"c":21.215,"h":21.315,"l":21.215,"n":1407,"o":21.295,"t":"2026-10-14T19:15:00Z","v":142814,"vw":21.28446},{"c":21.255,"h":21.28,"l":21.155,"n":2211,"o":21.215,"t":"2026-10-14T19:30:00Z","v":215056,"vw":21.216953},{"c":21.22,"h":21.25,"l":21.11,"n":5537,"o":21.25,"t":"2026-10-14T19:45:00Z","v":531414,"vw":21.183355},{"c":21.22,"h":21.22,"l":21.22,"n":35,"o":21.22,"t":"2026-10-14T20:00:00Z","v":489035,"vw":21.22},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-14T20:15:00Z","v":100,"vw":21.3},{"c":21.25,"h":21.25,"l":21.25,"n":6,"o":21.25,"t":"2026-10-14T20:30:00Z","v":470,"vw":21.25},{"c":21.26,"h":21.26,"l":21.25,"n":4,"o":21.25,"t":"2026-10-14T20:45:00Z","v":635,"vw":21.252038},{"c":21.34,"h":21.34,"l":21.34,"n":3,"o":21.34,"t":"2026-10-14T21:00:00Z","v":200,"vw":21.34},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-14T21:15:00Z","v":200,"vw":21.25},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-14T21:30:00Z","v":245,"vw":21.3},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-14T21:45:00Z","v":160,"vw":21.29},{"c":21.3001,"h":21.31,"l":21.3,"n":14,"o":21.31,"t":"2026-10-14T23:00:00Z","v":4782,"vw":21.305305},{"c":21.33,"h":21.34,"l":21.3,"n":4,"o":21.3,"t":"2026-10-14T23:15:00Z","v":1309,"vw":21.3271},{"c":21.35,"h":21.35,"l":21.3,"n":3,"o":21.3,"t":"2026-10-14T23:30:00Z","v":1300,"vw":21.321015},{"c":21.3,"h":21.3097,"l":21.3,"n":2,"o":21.3097,"t":"2026-10-14T23:45:00Z","v":275,"vw":21.306173},{"c":21.35,"h":21.35,"l":21.35,"n":22,"o":21.35,"t":"2026-10-15T11:15:00Z","v":500,"vw":21.35},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-15T11:45:00Z","v":200,"vw":21.37},{"c":21.44,"h":21.44,"l":21.44,"n":11,"o":21.44,"t":"2026-10-15T12:00:00Z","v":759,"vw":21.44},{"c":21.5,"h":21.5,"l":21.37,"n":5,"o":21.37,"t":"2026-10-15T12:15:00Z","v":550,"vw":21.449268},{"c":21.36,"h":21.36,"l":21.36,"n":4,"o":21.36,"t":"2026-10-15T12:30:00Z","v":225,"vw":21.36},{"c":21.55,"h":21.55,"l":21.54,"n":51,"o":21.54,"t":"2026-10-15T12:45:00Z","v":2355,"vw":21.548757},{"c":21.6,"h":21.6,"l":21.55,"n":14,"o":21.59,"t":"2026-10-15T13:15:00Z","v":2389,"vw":21.573913},{"c":21.53,"h":21.69,"l":21.465,"n":775,"o":21.62,"t":"2026-10-15T13:30:00Z","v":104183,"vw":21.589545},{"c":21.725,"h":21.8,"l":21.39,"n":1203,"o":21.53,"t":"2026-10-15T13:45:00Z","v":117481,"vw":21.576953},{"c":21.82,"h":21.86,"l":21.69,"n":1667,"o":21.725,"t":"2026-10-15T14:00:00Z","v":198570,"vw":21.773168},{"c":21.82,"h":21.855,"l":21.71,"n":1210,"o":21.825,"t":"2026-10-15T14:15:00Z","v":90920,"vw":21.795979},{"c":21.895,"h":21.945,"l":21.825,"n":1191,"o":21.83,"t":"2026-10-15T14:30:00Z","v":88393,"vw":21.892082},{"c":21.71,"h":21.89,"l":21.68,"n":1370,"o":21.89,"t":"2026-10-15T14:45:00Z","v":164552,"vw":21.796944},{"c":21.645,"h":21.74,"l":21.56,"n":2462,"o":21.71,"t":"2026-10-15T15:00:00Z","v":339841,"vw":21.661628},{"c":21.65,"h":21.7,"l":21.6,"n":1456,"o":21.645,"t":"2026-10-15T15:15:00Z","v":137259,"vw":21.655975},{"c":21.7,"h":21.705,"l":21.62,"n":938,"o":21.65,"t":"2026-10-15T15:30:00Z","v":73612,"vw":21.673868},{"c":21.775,"h":21.785,"l":21.68,"n":2217,"o":21.7,"t":"2026-10-15T15:45:00Z","v":335547,"vw":21.709157},{"c":21.8,"h":21.85,"l":21.75,"n":1170,"o":21.775,"t":"2026-10-15T16:00:00Z","v":114071,"vw":21.809056},{"c":21.875,"h":21.88,"l":21.77,"n":1136,"o":21.8,"t":"2026-10-15T16:15:00Z","v":210046,"vw":21.826949},{"c":22.05,"h":22.05,"l":21.87,"n":994,"o":21.87,"t":"2026-10-15T16:30:00Z","v":86457,"vw":21.949449},{"c":22.075,"h":22.11,"l":22.005,"n":922,"o":22.05,"t":"2026-10-15T16:45:00Z","v":84624,"vw":22.03849},{"c":22.075,"h":22.11,"l":21.98,"n":1935,"o":22.075,"t":"2026-10-15T17:00:00Z","v":306080,"vw":22.044391},{"c":22.17,"h":22.1899,"l":22.06,"n":979,"o":22.08,"t":"2026-10-15T17:15:00Z","v":75906,"vw":22.125736},{"c":22.18,"h":22.23,"l":22.14,"n":991,"o":22.165,"t":"2026-10-15T17:30:00Z","v":79266,"vw":22.181416},{"c":22.125,"h":22.19,"l":22.1,"n":1100,"o":22.19,"t":"2026-10-15T17:45:00Z","v":93801,"vw":22.135087},{"c":22.07,"h":22.15,"l":22.07,"n":974,"o":22.125,"t":"2026-10-15T18:00:00Z","v":75890,"vw":22.112991},{"c":22.115,"h":22.15,"l":22.075,"n":1383,"o":22.08,"t":"2026-10-15T18:15:00Z","v":156968,"vw":22.133513},{"c":22.07,"h":22.13,"l":22.06,"n":913,"o":22.115,"t":"2026-10-15T18:30:00Z","v":84737,"vw":22.088132},{"c":22.02,"h":22.09,"l":22.02,"n":923,"o":22.06,"t":"2026-10-15T18:45:00Z","v":70471,"vw":22.054359},{"c":22.11,"h":22.11,"l":22.015,"n":959,"o":22.03,"t":"2026-10-15T19:00:00Z","v":57051,"vw":22.070082},{"c":22.03,"h":22.11,"l":22.02,"n":985,"o":22.105,"t":"2026-10-15T19:15:00Z","v":67691,"vw":22.056736},{"c":22.14,"h":22.19,"l":22.02,"n":1982,"o":22.0355,"t":"2026-10-15T19:30:00Z","v":205947,"vw":22.112854},{"c":22.22,"h":22.26,"l":22.125,"n":5737,"o":22.14,"t":"2026-10-15T19:45:00Z","v":907394,"vw":22.189793},{"c":22.2,"h":22.22,"l":22.2,"n":50,"o":22.22,"t":"2026-10-15T20:00:00Z","v":409680,"vw":22.219963},{"c":22.25,"h":22.3237,"l":22.25,"n":2,"o":22.3237,"t":"2026-10-15T20:15:00Z","v":300,"vw":22.274567},{"c":22.25,"h":22.3237,"l":22.25,"n":3,"o":22.3237,"t":"2026-10-15T20:30:00Z","v":549,"vw":22.26477},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-16T08:00:00Z","v":128,"vw":22.09},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-16T08:15:00Z","v":1000,"vw":22.45},{"c":22.4,"h":22.48,"l":22.4,"n":13,"o":22.48,"t":"2026-10-16T09:30:00Z","v":1033,"vw":22.414223},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-16T09:45:00Z","v":350,"vw":22.49},{"c":22.41,"h":22.41,"l":22.4,"n":2,"o":22.4,"t":"2026-10-16T10:00:00Z","v":400,"vw":22.405},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-16T10:15:00Z","v":275,"vw":22.4},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-10-16T11:00:00Z","v":150,"vw":22.45},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-16T12:45:00Z","v":100,"vw":22.4},{"c":22.26,"h":22.26,"l":22.26,"n":6,"o":22.26,"t":"2026-10-16T13:15:00Z","v":206,"vw":22.26},{"c":22.635,"h":22.6805,"l":22.3201,"n":479,"o":22.35,"t":"2026-10-16T13:30:00Z","v":50470,"vw":22.422861},{"c":22.485,"h":22.78,"l":22.426,"n":600,"o":22.65,"t":"2026-10-16T13:45:00Z","v":50984,"vw":22.606494},{"c":22.395,"h":22.51,"l":22.365,"n":635,"o":22.46,"t":"2026-10-16T14:00:00Z","v":53800,"vw":22.437688},{"c":22.235,"h":22.4677,"l":22.18,"n":904,"o":22.395,"t":"2026-10-16T14:15:00Z","v":103062,"vw":22.270458},{"c":22.205,"h":22.255,"l":22.1,"n":692,"o":22.235,"t":"2026-10-16T14:30:00Z","v":45759,"vw":22.179727},{"c":22.17,"h":22.305,"l":22.15,"n":558,"o":22.21,"t":"2026-10-16T14:45:00Z","v":39558,"vw":22.253757},{"c":22.26,"h":22.32,"l":22.07,"n":946,"o":22.17,"t":"2026-10-16T15:00:00Z","v":160377,"vw":22.214591},{"c":22.27,"h":22.36,"l":22.25,"n":756,"o":22.26,"t":"2026-10-16T15:15:00Z","v":59677,"vw":22.285189},{"c":22.27,"h":22.3177,"l":22.23,"n":735,"o":22.28,"t":"2026-10-16T15:30:00Z","v":59148,"vw":22.274301},{"c":22.3098,"h":22.32,"l":22.24,"n":886,"o":22.28,"t":"2026-10-16T15:45:00Z","v":67432,"vw":22.279723},{"c":22.43,"h":22.45,"l":22.29,"n":897,"o":22.3,"t":"2026-10-16T16:00:00Z","v":69235,"vw":22.396114},{"c":22.4,"h":22.44,"l":22.385,"n":656,"o":22.4201,"t":"2026-10-16T16:15:00Z","v":45825,"vw":22.424747},{"c":22.37,"h":22.4,"l":22.32,"n":604,"o":22.4,"t":"2026-10-16T16:30:00Z","v":31289,"vw":22.360976},{"c":22.39,"h":22.425,"l":22.35,"n":807,"o":22.37,"t":"2026-10-16T16:45:00Z","v":57819,"vw":22.378113},{"c":22.44,"h":22.46,"l":22.292,"n":1260,"o":22.38,"t":"2026-10-16T17:00:00Z","v":153666,"vw":22.353941},{"c":22.385,"h":22.46,"l":22.37,"n":826,"o":22.42,"t":"2026-10-16T17:15:00Z","v":79838,"vw":22.407622},{"c":22.48,"h":22.5,"l":22.36,"n":863,"o":22.385,"t":"2026-10-16T17:30:00Z","v":69381,"vw":22.415028},{"c":22.47,"h":22.4999,"l":22.395,"n":774,"o":22.48,"t":"2026-10-16T17:45:00Z","v":55831,"vw":22.459529},{"c":22.435,"h":22.475,"l":22.4,"n":796,"o":22.46,"t":"2026-10-16T18:00:00Z","v":95876,"vw":22.458373},{"c":22.425,"h":22.525,"l":22.425,"n":981,"o":22.435,"t":"2026-10-16T18:15:00Z","v":75446,"vw":22.466223},{"c":22.44,"h":22.45,"l":22.36,"n":847,"o":22.425,"t":"2026-10-16T18:30:00Z","v":119770,"vw":22.423107},{"c":22.405,"h":22.475,"l":22.36,"n":941,"o":22.43,"t":"2026-10-16T18:45:00Z","v":87281,"vw":22.400375},{"c":22.52,"h":22.525,"l":22.4,"n":1040,"o":22.4,"t":"2026-10-16T19:00:00Z","v":76838,"vw":22.454739},{"c":22.56,"h":22.56,"l":22.485,"n":1420,"o":22.5299,"t":"2026-10-16T19:15:00Z","v":120691,"vw":22.512375},{"c":22.465,"h":22.56,"l":22.44,"n":1922,"o":22.56,"t":"2026-10-16T19:30:00Z","v":188103,"vw":22.498244},{"c":22.5,"h":22.58,"l":22.46,"n":5618,"o":22.46,"t":"2026-10-16T19:45:00Z","v":698372,"vw":22.51061},{"c":22.56,"h":22.58,"l":22.5,"n":50,"o":22.5,"t":"2026-10-16T20:00:00Z","v":424105,"vw":22.500101},{"c":22.57,"h":22.61,"l":22.55,"n":18,"o":22.55,"t":"2026-10-16T21:45:00Z","v":1264,"vw":22.579394},{"c":22.55,"h":22.55,"l":22.55,"n":3,"o":22.55,"t":"2026-10-19T11:30:00Z","v":200,"vw":22.55},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-19T11:45:00Z","v":555,"vw":22.57},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-19T12:15:00Z","v":998,"vw":22.51},{"c":22.75,"h":22.75,"l":22.72,"n":6,"o":22.72,"t":"2026-10-19T12:30:00Z","v":700,"vw":22.737952},{"c":22.5,"h":22.52,"l":22.49,"n":11,"o":22.52,"t":"2026-10-19T12:45:00Z","v":1095,"vw":22.505486},{"c":22.48,"h":22.48,"l":21.99,"n":5,"o":21.99,"t":"2026-10-19T13:00:00Z","v":830,"vw":22.124247},{"c":22.1,"h":22.49,"l":22.1,"n":410,"o":22.49,"t":"2026-10-19T13:30:00Z","v":90358,"vw":22.253475},{"c":21.9797,"h":22.19,"l":21.875,"n":795,"o":22.12,"t":"2026-10-19T13:45:00Z","v":64399,"vw":22.038998},{"c":21.992,"h":22.05,"l":21.89,"n":1203,"o":21.97,"t":"2026-10-19T14:00:00Z","v":129766,"vw":21.9747},{"c":21.95,"h":22.06,"l":21.95,"n":595,"o":22.01,"t":"2026-10-19T14:15:00Z","v":26189,"vw":21.994603},{"c":21.9037,"h":21.9599,"l":21.86,"n":495,"o":21.935,"t":"2026-10-19T14:30:00Z","v":24244,"vw":21.917328},{"c":21.9201,"h":21.935,"l":21.85,"n":603,"o":21.89,"t":"2026-10-19T14:45:00Z","v":44268,"vw":21.884612},{"c":22.03,"h":22.04,"l":21.93,"n":650,"o":21.93,"t":"2026-10-19T15:00:00Z","v":48219,"vw":21.994288},{"c":22.1,"h":22.1,"l":22,"n":638,"o":22.04,"t":"2026-10-19T15:15:00Z","v":44788,"vw":22.054581},{"c":22.09,"h":22.14,"l":22.09,"n":577,"o":22.1,"t":"2026-10-19T15:30:00Z","v":35529,"vw":22.114344},{"c":22.0299,"h":22.11,"l":22.015,"n":750,"o":22.07,"t":"2026-10-19T15:45:00Z","v":30584,"vw":22.068636},{"c":21.94,"h":22,"l":21.86,"n":916,"o":22,"t":"2026-10-19T16:00:00Z","v":41729,"vw":21.905779},{"c":21.93,"h":21.99,"l":21.91,"n":519,"o":21.93,"t":"2026-10-19T16:15:00Z","v":24116,"vw":21.931035},{"c":21.9,"h":21.935,"l":21.89,"n":574,"o":21.92,"t":"2026-10-19T16:30:00Z","v":36736,"vw":21.911899},{"c":21.89,"h":21.92,"l":21.89,"n":629,"o":21.91,"t":"2026-10-19T16:45:00Z","v":35826,"vw":21.905961},{"c":21.87,"h":21.885,"l":21.86,"n":617,"o":21.885,"t":"2026-10-19T17:00:00Z","v":42915,"vw":21.873603},{"c":21.94,"h":21.9444,"l":21.86,"n":773,"o":21.87,"t":"2026-10-19T17:15:00Z","v":62556,"vw":21.889395},{"c":21.92,"h":21.94,"l":21.89,"n":890,"o":21.94,"t":"2026-10-19T17:30:00Z","v":65201,"vw":21.905925},{"c":21.925,"h":21.94,"l":21.87,"n":550,"o":21.92,"t":"2026-10-19T17:45:00Z","v":33331,"vw":21.903573},{"c":21.905,"h":21.95,"l":21.905,"n":683,"o":21.93,"t":"2026-10-19T18:00:00Z","v":43444,"vw":21.933076},{"c":21.925,"h":21.93,"l":21.89,"n":753,"o":21.9,"t":"2026-10-19T18:15:00Z","v":56430,"vw":21.910953},{"c":21.87,"h":21.925,"l":21.86,"n":718,"o":21.925,"t":"2026-10-19T18:30:00Z","v":34702,"vw":21.896899},{"c":21.89,"h":22,"l":21.87,"n":891,"o":21.87,"t":"2026-10-19T18:45:00Z","v":69984,"vw":21.919266},{"c":21.94,"h":21.945,"l":21.89,"n":796,"o":21.89,"t":"2026-10-19T19:00:00Z","v":77052,"vw":21.916181},{"c":21.985,"h":22.025,"l":21.92,"n":1205,"o":21.95,"t":"2026-10-19T19:15:00Z","v":91483,"vw":21.972639},{"c":21.975,"h":21.995,"l":21.97,"n":1054,"o":21.98,"t":"2026-10-19T19:30:00Z","v":57525,"vw":21.981593},{"c":21.98,"h":22.045,"l":21.945,"n":3977,"o":21.97,"t":"2026-10-19T19:45:00Z","v":360152,"vw":21.985575},{"c":21.55,"h":21.98,"l":21.55,"n":47,"o":21.98,"t":"2026-10-19T20:00:00Z","v":389659,"vw":21.979447},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-19T20:15:00Z","v":400,"vw":21.98},{"c":21.97,"h":21.97,"l":21.96,"n":28,"o":21.97,"t":"2026-10-19T20:30:00Z","v":1000,"vw":21.967351},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-19T21:00:00Z","v":210,"vw":22.4},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-19T22:15:00Z","v":100,"vw":22.25},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-20T08:00:00Z","v":100,"vw":21.98},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-20T11:30:00Z","v":150,"vw":22},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-20T12:30:00Z","v":1000,"vw":21.98},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-20T12:45:00Z","v":144,"vw":22},{"c":22.29,"h":22.4099,"l":22.0284,"n":380,"o":22.08,"t":"2026-10-20T13:30:00Z","v":60772,"vw":22.172639},{"c":22.49,"h":22.53,"l":22.29,"n":474,"o":22.31,"t":"2026-10-20T13:45:00Z","v":44531,"vw":22.436799},{"c":22.52,"h":22.64,"l":22.47,"n":761,"o":22.52,"t":"2026-10-20T14:00:00Z","v":94468,"vw":22.554449},{"c":22.92,"h":22.92,"l":22.54,"n":1336,"o":22.54,"t":"2026-10-20T14:15:00Z","v":76586,"vw":22.68917},{"c":23.0719,"h":23.09,"l":22.94,"n":1052,"o":22.95,"t":"2026-10-20T14:30:00Z","v":84888,"vw":23.0171},{"c":23.18,"h":23.2,"l":23.024,"n":1013,"o":23.08,"t":"2026-10-20T14:45:00Z","v":91137,"vw":23.118296},{"c":23.225,"h":23.27,"l":23.125,"n":833,"o":23.18,"t":"2026-10-20T15:00:00Z","v":56899,"vw":23.184408},{"c":23.18,"h":23.27,"l":23.12,"n":1066,"o":23.23,"t":"2026-10-20T15:15:00Z","v":91969,"vw":23.212914},{"c":23.0674,"h":23.26,"l":23.06,"n":1548,"o":23.185,"t":"2026-10-20T15:30:00Z","v":160866,"vw":23.190253},{"c":22.9,"h":23.09,"l":22.9,"n":641,"o":23.09,"t":"2026-10-20T15:45:00Z","v":35824,"vw":22.978144},{"c":22.91,"h":22.93,"l":22.865,"n":578,"o":22.91,"t":"2026-10-20T16:00:00Z","v":38721,"vw":22.903516},{"c":22.96,"h":23.01,"l":22.895,"n":665,"o":22.92,"t":"2026-10-20T16:15:00Z","v":42021,"vw":22.946152},{"c":23.045,"h":23.055,"l":22.945,"n":582,"o":22.96,"t":"2026-10-20T16:30:00Z","v":39030,"vw":23.014719},{"c":22.96,"h":23.07,"l":22.96,"n":698,"o":23.0417,"t":"2026-10-20T16:45:00Z","v":45290,"vw":23.029701},{"c":23.035,"h":23.035,"l":22.965,"n":849,"o":22.97,"t":"2026-10-20T17:00:00Z","v":56964,"vw":22.995844},{"c":23.055,"h":23.07,"l":22.995,"n":909,"o":23.03,"t":"2026-10-20T17:15:00Z","v":78524,"vw":23.034561},{"c":23.1,"h":23.105,"l":23.045,"n":770,"o":23.06,"t":"2026-10-20T17:30:00Z","v":42869,"vw":23.070818},{"c":23.055,"h":23.115,"l":23.055,"n":813,"o":23.095,"t":"2026-10-20T17:45:00Z","v":43640,"vw":23.080958},{"c":23.095,"h":23.095,"l":23.035,"n":839,"o":23.055,"t":"2026-10-20T18:00:00Z","v":45449,"vw":23.069037},{"c":23.095,"h":23.105,"l":23.07,"n":738,"o":23.1,"t":"2026-10-20T18:15:00Z","v":48996,"vw":23.08698},{"c":23.12,"h":23.135,"l":23.095,"n":731,"o":23.095,"t":"2026-10-20T18:30:00Z","v":49922,"vw":23.114709},{"c":23.195,"h":23.2132,"l":23.125,"n":960,"o":23.1286,"t":"2026-10-20T18:45:00Z","v":64680,"vw":23.182047},{"c":23.235,"h":23.265,"l":23.16,"n":2145,"o":23.195,"t":"2026-10-20T19:00:00Z","v":245857,"vw":23.219294},{"c":23.275,"h":23.29,"l":23.22,"n":1157,"o":23.24,"t":"2026-10-20T19:15:00Z","v":90707,"vw":23.25357},{"c":23.275,"h":23.305,"l":23.165,"n":2305,"o":23.275,"t":"2026-10-20T19:30:00Z","v":269493,"vw":23.252029},{"c":23.47,"h":23.5,"l":23.25,"n":6881,"o":23.275,"t":"2026-10-20T19:45:00Z","v":917284,"vw":23.396143},{"c":23.46,"h":23.46,"l":23.46,"n":39,"o":23.46,"t":"2026-10-20T20:00:00Z","v":470283,"vw":23.46},{"c":23.4,"h":23.4,"l":23.4,"n":3,"o":23.4,"t":"2026-10-20T20:15:00Z","v":3006,"vw":23.4},{"c":23.45,"h":23.46,"l":23.45,"n":3,"o":23.45,"t":"2026-10-20T20:30:00Z","v":1517,"vw":23.45143},{"c":23.45,"h":23.45,"l":23.45,"n":36,"o":23.45,"t":"2026-10-20T20:45:00Z","v":807,"vw":23.45},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-20T21:15:00Z","v":193,"vw":23.65},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-20T21:30:00Z","v":1000,"vw":23.65},{"c":23.6987,"h":23.6987,"l":23.6987,"n":1,"o":23.6987,"t":"2026-10-20T23:15:00Z","v":158,"vw":23.6987},{"c":23.65,"h":23.65,"l":23.65,"n":10,"o":23.65,"t":"2026-10-21T12:15:00Z","v":2173,"vw":23.65},{"c":23.6898,"h":23.6898,"l":23.6898,"n":2,"o":23.6898,"t":"2026-10-21T12:45:00Z","v":1005,"vw":23.6898},{"c":23.66,"h":23.7,"l":23.66,"n":4,"o":23.6898,"t":"2026-10-21T13:00:00Z","v":916,"vw":23.687354},{"c":23.8,"h":23.8,"l":23.7,"n":14,"o":23.7,"t":"2026-10-21T13:15:00Z","v":3268,"vw":23.73186},{"c":23.55,"h":24.06,"l":23.51,"n":958,"o":23.67,"t":"2026-10-21T13:30:00Z","v":135592,"vw":23.815234},{"c":23.585,"h":23.66,"l":23.51,"n":778,"o":23.555,"t":"2026-10-21T13:45:00Z","v":65214,"vw":23.569739},{"c":23.615,"h":23.63,"l":23.53,"n":754,"o":23.59,"t":"2026-10-21T14:00:00Z","v":69207,"vw":23.584843},{"c":23.51,"h":23.62,"l":23.47,"n":718,"o":23.6,"t":"2026-10-21T14:15:00Z","v":58121,"vw":23.556528},{"c":23.52,"h":23.54,"l":23.465,"n":779,"o":23.51,"t":"2026-10-21T14:30:00Z","v":59986,"vw":23.500734},{"c":23.48,"h":23.555,"l":23.48,"n":684,"o":23.52,"t":"2026-10-21T14:45:00Z","v":37426,"vw":23.508113},{"c":23.45,"h":23.48,"l":23.425,"n":734,"o":23.47,"t":"2026-10-21T15:00:00Z","v":43777,"vw":23.449681},{"c":23.42,"h":23.4501,"l":23.31,"n":943,"o":23.4467,"t":"2026-10-21T15:15:00Z","v":47845,"vw":23.376582},{"c":23.42,"h":23.445,"l":23.405,"n":711,"o":23.42,"t":"2026-10-21T15:30:00Z","v":34059,"vw":23.428079},{"c":23.465,"h":23.475,"l":23.42,"n":735,"o":23.43,"t":"2026-10-21T15:45:00Z","v":34710,"vw":23.442983},{"c":23.4001,"h":23.465,"l":23.38,"n":648,"o":23.465,"t":"2026-10-21T16:00:00Z","v":38312,"vw":23.40833},{"c":23.305,"h":23.47,"l":23.255,"n":1051,"o":23.4,"t":"2026-10-21T16:15:00Z","v":77355,"vw":23.386391},{"c":23.33,"h":23.38,"l":23.26,"n":880,"o":23.31,"t":"2026-10-21T16:30:00Z","v":55012,"vw":23.291343},{"c":23.295,"h":23.3599,"l":23.2697,"n":694,"o":23.32,"t":"2026-10-21T16:45:00Z","v":35505,"vw":23.300788},{"c":23.23,"h":23.295,"l":23.22,"n":733,"o":23.295,"t":"2026-10-21T17:00:00Z","v":41305,"vw":23.255663},{"c":23.2,"h":23.26,"l":23.18,"n":877,"o":23.23,"t":"2026-10-21T17:15:00Z","v":56195,"vw":23.210318},{"c":23.07,"h":23.21,"l":23.045,"n":931,"o":23.195,"t":"2026-10-21T17:30:00Z","v":74875,"vw":23.122652},{"c":23.08,"h":23.17,"l":23.055,"n":940,"o":23.065,"t":"2026-10-21T17:45:00Z","v":89860,"vw":23.122339},{"c":23.12,"h":23.13,"l":23.08,"n":760,"o":23.09,"t":"2026-10-21T18:00:00Z","v":48933,"vw":23.104115},{"c":23.05,"h":23.13,"l":23.04,"n":779,"o":23.12,"t":"2026-10-21T18:15:00Z","v":49463,"vw":23.09093},{"c":23.05,"h":23.07,"l":23.02,"n":1080,"o":23.06,"t":"2026-10-21T18:30:00Z","v":82758,"vw":23.048761},{"c":22.9,"h":23.06,"l":22.875,"n":1764,"o":23.05,"t":"2026-10-21T18:45:00Z","v":149097,"vw":22.968629},{"c":22.89,"h":22.91,"l":22.795,"n":1356,"o":22.9099,"t":"2026-10-21T19:00:00Z","v":109570,"vw":22.864805},{"c":23.01,"h":23.01,"l":22.89,"n":1123,"o":22.89,"t":"2026-10-21T19:15:00Z","v":85425,"vw":22.94653},{"c":23.1,"h":23.1,"l":22.94,"n":1529,"o":23.01,"t":"2026-10-21T19:30:00Z","v":110792,"vw":23.035849},{"c":23.095,"h":23.2,"l":23.07,"n":4797,"o":23.1,"t":"2026-10-21T19:45:00Z","v":484976,"vw":23.137257},{"c":23.15,"h":23.15,"l":23.09,"n":53,"o":23.09,"t":"2026-10-21T20:00:00Z","v":523927,"vw":23.090093},{"c":23,"h":23.02,"l":23,"n":49,"o":23.01,"t":"2026-10-21T23:00:00Z","v":3805,"vw":23.008678},{"c":23,"h":23,"l":22.75,"n":32,"o":23,"t":"2026-10-21T23:15:00Z","v":5707,"vw":22.893227},{"c":23,"h":23.05,"l":23,"n":30,"o":23.05,"t":"2026-10-22T11:00:00Z","v":965,"vw":23.016387},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-22T11:45:00Z","v":200,"vw":23.1},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-22T12:45:00Z","v":530,"vw":23},{"c":23.135,"h":23.145,"l":22.945,"n":808,"o":22.99,"t":"2026-10-22T13:30:00Z","v":101298,"vw":23.065264},{"c":23.56,"h":23.56,"l":23.14,"n":596,"o":23.16,"t":"2026-10-22T13:45:00Z","v":50732,"vw":23.354687},{"c":23.84,"h":23.84,"l":23.56,"n":469,"o":23.57,"t":"2026-10-22T14:00:00Z","v":39230,"vw":23.711145},{"c":23.71,"h":23.84,"l":23.71,"n":849,"o":23.82,"t":"2026-10-22T14:15:00Z","v":68501,"vw":23.775794},{"c":23.72,"h":23.78,"l":23.64,"n":693,"o":23.73,"t":"2026-10-22T14:30:00Z","v":43533,"vw":23.690688},{"c":23.7,"h":23.73,"l":23.63,"n":648,"o":23.72,"t":"2026-10-22T14:45:00Z","v":36670,"vw":23.663902},{"c":23.82,"h":23.83,"l":23.68,"n":645,"o":23.7,"t":"2026-10-22T15:00:00Z","v":44203,"vw":23.74907},{"c":23.755,"h":23.8498,"l":23.74,"n":781,"o":23.82,"t":"2026-10-22T15:15:00Z","v":63539,"vw":23.807865},{"c":23.83,"h":23.865,"l":23.66,"n":1189,"o":23.77,"t":"2026-10-22T15:30:00Z","v":104574,"vw":23.762537},{"c":23.82,"h":23.9,"l":23.81,"n":904,"o":23.83,"t":"2026-10-22T15:45:00Z","v":100744,"vw":23.839149},{"c":23.805,"h":23.83,"l":23.76,"n":664,"o":23.83,"t":"2026-10-22T16:00:00Z","v":56264,"vw":23.795701},{"c":23.88,"h":23.96,"l":23.805,"n":774,"o":23.805,"t":"2026-10-22T16:15:00Z","v":81091,"vw":23.899455},{"c":23.88,"h":23.905,"l":23.855,"n":702,"o":23.88,"t":"2026-10-22T16:30:00Z","v":49990,"vw":23.876864},{"c":23.935,"h":23.95,"l":23.87,"n":878,"o":23.87,"t":"2026-10-22T16:45:00Z","v":101369,"vw":23.907724},{"c":23.87,"h":23.93,"l":23.85,"n":592,"o":23.93,"t":"2026-10-22T17:00:00Z","v":44927,"vw":23.879319},{"c":23.84,"h":23.91,"l":23.8,"n":824,"o":23.87,"t":"2026-10-22T17:15:00Z","v":71076,"vw":23.862765},{"c":23.93,"h":23.94,"l":23.83,"n":586,"o":23.8532,"t":"2026-10-22T17:30:00Z","v":45013,"vw":23.89116},{"c":23.95,"h":23.96,"l":23.9,"n":603,"o":23.93,"t":"2026-10-22T17:45:00Z","v":35883,"vw":23.920243},{"c":23.945,"h":23.95,"l":23.905,"n":606,"o":23.945,"t":"2026-10-22T18:00:00Z","v":48462,"vw":23.929598},{"c":23.91,"h":23.975,"l":23.905,"n":789,"o":23.945,"t":"2026-10-22T18:15:00Z","v":47857,"vw":23.939567},{"c":23.91,"h":23.93,"l":23.87,"n":753,"o":23.92,"t":"2026-10-22T18:30:00Z","v":64608,"vw":23.902273},{"c":23.88,"h":23.9474,"l":23.87,"n":892,"o":23.9,"t":"2026-10-22T18:45:00Z","v":60774,"vw":23.902837},{"c":23.88,"h":23.945,"l":23.85,"n":1018,"o":23.885,"t":"2026-10-22T19:00:00Z","v":81271,"vw":23.903243},{"c":23.85,"h":23.885,"l":23.82,"n":991,"o":23.88,"t":"2026-10-22T19:15:00Z","v":71431,"vw":23.848224},{"c":23.795,"h":23.85,"l":23.78,"n":1537,"o":23.84,"t":"2026-10-22T19:30:00Z","v":120471,"vw":23.806734},{"c":23.97,"h":23.97,"l":23.74,"n":4384,"o":23.795,"t":"2026-10-22T19:45:00Z","v":394771,"vw":23.898653},{"c":23.1993,"h":23.97,"l":23.1993,"n":45,"o":23.97,"t":"2026-10-22T20:00:00Z","v":552691,"vw":23.969138},{"c":23.9985,"h":23.9985,"l":23.9897,"n":2,"o":23.9897,"t":"2026-10-22T22:30:00Z","v":403,"vw":23.995377}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34516973033229154,"strike":37.054418214024125,"iv":1.0793681639342982,"gamma":0.023453029535025014,"theta":-0.023557776368486494,"vega":0.011545058698219859,"rho":0.0015910429586829646,"breakevenPct":56.026649747002146},{"delta":0.15,"premium":0.6266025342688549,"strike":39.83974657311451,"iv":1.433139697718437,"gamma":0.02480142853235288,"theta":-0.03896255591327161,"vega":0.015654768333567798,"rho":0.002317375094297808,"breakevenPct":68.82081396488681},{"delta":0.2,"premium":0.6564852297443171,"strike":36.85147702556829,"iv":1.2318630771549175,"gamma":0.04632752024955932,"theta":-0.035224626812733625,"vega":0.017758117440783306,"rho":0.0032154566433178398,"breakevenPct":56.47877453196751},{"delta":0.25,"premium":0.6863679252197792,"strike":33.863207478022076,"iv":1.0305864565913982,"gamma":0.06785361196676575,"theta":-0.031486697712195644,"vega":0.01986146654799881,"rho":0.004113538192337871,"breakevenPct":44.136735099048224},{"delta":0.3,"premium":0.7162506206952414,"strike":30.874937930475863,"iv":0.829309836027879,"gamma":0.08937970368397218,"theta":-0.02774876861165767,"vega":0.021964815655214315,"rho":0.005011619741357902,"breakevenPct":31.794695666128924},{"delta":0.35,"premium":0.7461333161707036,"strike":27.886668382929646,"iv":0.6280332154643598,"gamma":0.11090579540117859,"theta":-0.02401083951111969,"vega":0.024068164762429824,"rho":0.005909701290377933,"breakevenPct":19.452656233209638},{"delta":0.4,"premium":0.7817584097859329,"strike":24.987003058103976,"iv":0.43362755351681953,"gamma":0.13160018348623853,"theta":-0.020391162079510704,"vega":0.026081284403669726,"rho":0.006804421883785023,"breakevenPct":7.5042197241965285},{"delta":0.45,"premium":0.9805351681957188,"strike":24.60474006116208,"iv":0.4344379510703364,"gamma":0.1286644036697248,"theta":-0.020131223241590217,"vega":0.025530825688073397,"rho":0.007603651797130269,"breakevenPct":6.738736876753433},{"delta":0.5,"premium":1.1793119266055048,"strike":24.222477064220183,"iv":0.4352483486238532,"gamma":0.125728623853211,"theta":-0.019871284403669726,"vega":0.024980366972477065,"rho":0.008402881710475516,"breakevenPct":5.973254029310338},{"delta":0.55,"premium":1.3780886850152911,"strike":23.840214067278286,"iv":0.43605874617737,"gamma":0.12279284403669725,"theta":-0.019611345565749238,"vega":0.024429908256880732,"rho":0.009202111623820761,"breakevenPct":5.207771181867241},{"delta":0.6,"premium":1.5768654434250766,"strike":23.457951070336392,"iv":0.43686914373088687,"gamma":0.1198570642201835,"theta":-0.019351406727828747,"vega":0.023879449541284403,"rho":0.010001341537166007,"breakevenPct":4.4422883344241475},{"delta":0.65,"premium":1.775642201834863,"strike":23.075688073394495,"iv":0.4376795412844037,"gamma":0.11692128440366972,"theta":-0.01909146788990826,"vega":0.023328990825688074,"rho":0.010800571450511255,"breakevenPct":3.6768054869810514},{"delta":0.7,"premium":1.9744189602446487,"strike":22.6934250764526,"iv":0.4384899388379205,"gamma":0.11398550458715596,"theta":-0.018831529051987768,"vega":0.022778532110091742,"rho":0.0115998013638565,"breakevenPct":2.911322639537957}],"put":[{"delta":0.1,"premium":0.5569020872526335,"strike":15.452447818684163,"iv":1.463967941822149,"gamma":0.01823813903755883,"theta":-0.029386934892706298,"vega":0.011829824568789348,"rho":-0.002375228143903537,"breakevenPct":37.857548054102914},{"delta":0.15,"premium":0.4956517861835444,"strike":18.53258930917722,"iv":0.9543488455260787,"gamma":0.043758282044046665,"theta":-0.022803133353510127,"vega":0.015161020218816938,"rho":-0.003314524363946512,"breakevenPct":24.75203369631341},{"delta":0.2,"premium":0.5259836721990091,"strike":20.049183609950454,"iv":0.7640778801109109,"gamma":0.06881245557460988,"theta":-0.02062303650583806,"vega":0.018081119523550526,"rho":-0.004323038936679447,"breakevenPct":18.55152299644787},{"delta":0.25,"premium":0.5563155582144738,"strike":21.56577791072369,"iv":0.5738069146957433,"gamma":0.09386662910517307,"theta":-0.018442939658165992,"vega":0.02100121882828411,"rho":-0.005331553509412381,"breakevenPct":12.351012296582333},{"delta":0.3,"premium":0.6549477465708686,"strike":22.656760287393862,"iv":0.4580986283474853,"gamma":0.10997093403004572,"theta":-0.017288112344872632,"vega":0.023019464402351406,"rho":-0.00638320429227564,"breakevenPct":8.211044886011711},{"delta":0.35,"premium":0.8631450032658392,"strike":23.064990202482036,"iv":0.4620013063357283,"gamma":0.11171815806662312,"theta":-0.017777988242978444,"vega":0.023590986283474853,"rho":-0.007504052745556295,"breakevenPct":7.3765323353516905},{"delta":0.4,"premium":1.07134225996081,"strike":23.473220117570214,"iv":0.4659039843239713,"gamma":0.11346538210320052,"theta":-0.01826786414108426,"vega":0.024162508164598303,"rho":-0.008624901198836951,"breakevenPct":6.54201978469167},{"delta":0.45,"premium":1.2795395166557806,"strike":23.881450032658393,"iv":0.46980666231221424,"gamma":0.11521260613977792,"theta":-0.018757740039190073,"vega":0.02473403004572175,"rho":-0.009745749652117606,"breakevenPct":5.707507234031651},{"delta":0.5,"premium":1.4877367733507514,"strike":24.28967994774657,"iv":0.4737093403004572,"gamma":0.11695983017635532,"theta":-0.019247615937295886,"vega":0.0253055519268452,"rho":-0.010866598105398261,"breakevenPct":4.872994683371631},{"delta":0.55,"premium":1.6959340300457222,"strike":24.69790986283475,"iv":0.4776120182887002,"gamma":0.11870705421293272,"theta":-0.0197374918354017,"vega":0.02587707380796865,"rho":-0.011987446558678918,"breakevenPct":4.03848213271161},{"delta":0.6,"premium":2.2260330578512404,"strike":25.38370720188902,"iv":0.51635360094451,"gamma":0.11454368358913812,"theta":-0.02100554899645809,"vega":0.0259086186540732,"rho":-0.013355523926592065,"breakevenPct":3.3889272255411758},{"delta":0.65,"premium":3.6723140495867783,"strike":26.859504132231407,"iv":0.6542520661157026,"gamma":0.09355785123966939,"theta":-0.024488429752066117,"vega":0.024403305785123966,"rho":-0.01542725282076692,"breakevenPct":3.2657902267641705},{"delta":0.7,"premium":5.118595041322314,"strike":28.33530106257379,"iv":0.7921505312868948,"gamma":0.0725720188902007,"theta":-0.02797131050767414,"vega":0.022897992916174736,"rho":-0.01749898171494177,"breakevenPct":3.1426532279871657},{"delta":0.75,"premium":6.564876033057853,"strike":29.811097992916174,"iv":0.9300489964580874,"gamma":0.05158618654073198,"theta":-0.03145419126328217,"vega":0.021392680047225502,"rho":-0.019570710609116627,"breakevenPct":3.0195162292101605},{"delta":0.8,"premium":9.081699655849883,"strike":32.48053154877647,"iv":1.041395441889391,"gamma":0.040104069248587795,"theta":-0.029858222489038057,"vega":0.01868250228896485,"rho":-0.022510865246094663,"breakevenPct":2.3828456698932423}]},"raw":{"call":[{"delta":0.1,"premium":0.34516973033229154,"strike":37.054418214024125,"iv":1.0793681639342982,"gamma":0.023453029535025014,"theta":-0.023557776368486494,"vega":0.011545058698219859,"rho":0.0015910429586829646,"breakevenPct":56.026649747002146},{"delta":0.15,"premium":0.6266025342688549,"strike":39.83974657311451,"iv":1.433139697718437,"gamma":0.02480142853235288,"theta":-0.03896255591327161,"vega":0.015654768333567798,"rho":0.002317375094297808,"breakevenPct":68.82081396488681},{"delta":0.2,"premium":0.6564852297443171,"strike":36.85147702556829,"iv":1.2318630771549175,"gamma":0.04632752024955932,"theta":-0.035224626812733625,"vega":0.017758117440783306,"rho":0.0032154566433178398,"breakevenPct":56.47877453196751},{"delta":0.25,"premium":0.6863679252197792,"strike":33.863207478022076,"iv":1.0305864565913982,"gamma":0.06785361196676575,"theta":-0.031486697712195644,"vega":0.01986146654799881,"rho":0.004113538192337871,"breakevenPct":44.136735099048224},{"delta":0.3,"premium":0.7162506206952414,"strike":30.874937930475863,"iv":0.829309836027879,"gamma":0.08937970368397218,"theta":-0.02774876861165767,"vega":0.021964815655214315,"rho":0.005011619741357902,"breakevenPct":31.794695666128924},{"delta":0.35,"premium":0.7461333161707036,"strike":27.886668382929646,"iv":0.6280332154643598,"gamma":0.11090579540117859,"theta":-0.02401083951111969,"vega":0.024068164762429824,"rho":0.005909701290377933,"breakevenPct":19.452656233209638},{"delta":0.4,"premium":0.7817584097859329,"strike":24.987003058103976,"iv":0.43362755351681953,"gamma":0.13160018348623853,"theta":-0.020391162079510704,"vega":0.026081284403669726,"rho":0.006804421883785023,"breakevenPct":7.5042197241965285},{"delta":0.45,"premium":0.9805351681957188,"strike":24.60474006116208,"iv":0.4344379510703364,"gamma":0.1286644036697248,"theta":-0.020131223241590217,"vega":0.025530825688073397,"rho":0.007603651797130269,"breakevenPct":6.738736876753433},{"delta":0.5,"premium":1.1793119266055048,"strike":24.222477064220183,"iv":0.4352483486238532,"gamma":0.125728623853211,"theta":-0.019871284403669726,"vega":0.024980366972477065,"rho":0.008402881710475516,"breakevenPct":5.973254029310338},{"delta":0.55,"premium":1.3780886850152911,"strike":23.840214067278286,"iv":0.43605874617737,"gamma":0.12279284403669725,"theta":-0.019611345565749238,"vega":0.024429908256880732,"rho":0.009202111623820761,"breakevenPct":5.207771181867241},{"delta":0.6,"premium":1.5768654434250766,"strike":23.457951070336392,"iv":0.43686914373088687,"gamma":0.1198570642201835,"theta":-0.019351406727828747,"vega":0.023879449541284403,"rho":0.010001341537166007,"breakevenPct":4.4422883344241475},{"delta":0.65,"premium":1.775642201834863,"strike":23.075688073394495,"iv":0.4376795412844037,"gamma":0.11692128440366972,"theta":-0.01909146788990826,"vega":0.023328990825688074,"rho":0.010800571450511255,"breakevenPct":3.6768054869810514},{"delta":0.7,"premium":1.9744189602446487,"strike":22.6934250764526,"iv":0.4384899388379205,"gamma":0.11398550458715596,"theta":-0.018831529051987768,"vega":0.022778532110091742,"rho":0.0115998013638565,"breakevenPct":2.911322639537957}],"put":[{"delta":0.1,"premium":0.5569020872526335,"strike":15.452447818684163,"iv":1.463967941822149,"gamma":0.01823813903755883,"theta":-0.029386934892706298,"vega":0.011829824568789348,"rho":-0.002375228143903537,"breakevenPct":37.857548054102914},{"delta":0.15,"premium":0.4956517861835444,"strike":18.53258930917722,"iv":0.9543488455260787,"gamma":0.043758282044046665,"theta":-0.022803133353510127,"vega":0.015161020218816938,"rho":-0.003314524363946512,"breakevenPct":24.75203369631341},{"delta":0.2,"premium":0.5259836721990091,"strike":20.049183609950454,"iv":0.7640778801109109,"gamma":0.06881245557460988,"theta":-0.02062303650583806,"vega":0.018081119523550526,"rho":-0.004323038936679447,"breakevenPct":18.55152299644787},{"delta":0.25,"premium":0.5563155582144738,"strike":21.56577791072369,"iv":0.5738069146957433,"gamma":0.09386662910517307,"theta":-0.018442939658165992,"vega":0.02100121882828411,"rho":-0.005331553509412381,"breakevenPct":12.351012296582333},{"delta":0.3,"premium":0.6549477465708686,"strike":22.656760287393862,"iv":0.4580986283474853,"gamma":0.10997093403004572,"theta":-0.017288112344872632,"vega":0.023019464402351406,"rho":-0.00638320429227564,"breakevenPct":8.211044886011711},{"delta":0.35,"premium":0.8631450032658392,"strike":23.064990202482036,"iv":0.4620013063357283,"gamma":0.11171815806662312,"theta":-0.017777988242978444,"vega":0.023590986283474853,"rho":-0.007504052745556295,"breakevenPct":7.3765323353516905},{"delta":0.4,"premium":1.07134225996081,"strike":23.473220117570214,"iv":0.4659039843239713,"gamma":0.11346538210320052,"theta":-0.01826786414108426,"vega":0.024162508164598303,"rho":-0.008624901198836951,"breakevenPct":6.54201978469167},{"delta":0.45,"premium":1.2795395166557806,"strike":23.881450032658393,"iv":0.46980666231221424,"gamma":0.11521260613977792,"theta":-0.018757740039190073,"vega":0.02473403004572175,"rho":-0.009745749652117606,"breakevenPct":5.707507234031651},{"delta":0.5,"premium":1.4877367733507514,"strike":24.28967994774657,"iv":0.4737093403004572,"gamma":0.11695983017635532,"theta":-0.019247615937295886,"vega":0.0253055519268452,"rho":-0.010866598105398261,"breakevenPct":4.872994683371631},{"delta":0.55,"premium":1.6959340300457222,"strike":24.69790986283475,"iv":0.4776120182887002,"gamma":0.11870705421293272,"theta":-0.0197374918354017,"vega":0.02587707380796865,"rho":-0.011987446558678918,"breakevenPct":4.03848213271161},{"delta":0.6,"premium":2.2260330578512404,"strike":25.38370720188902,"iv":0.51635360094451,"gamma":0.11454368358913812,"theta":-0.02100554899645809,"vega":0.0259086186540732,"rho":-0.013355523926592065,"breakevenPct":3.3889272255411758},{"delta":0.65,"premium":3.6723140495867783,"strike":26.859504132231407,"iv":0.6542520661157026,"gamma":0.09355785123966939,"theta":-0.024488429752066117,"vega":0.024403305785123966,"rho":-0.01542725282076692,"breakevenPct":3.2657902267641705},{"delta":0.7,"premium":5.118595041322314,"strike":28.33530106257379,"iv":0.7921505312868948,"gamma":0.0725720188902007,"theta":-0.02797131050767414,"vega":0.022897992916174736,"rho":-0.01749898171494177,"breakevenPct":3.1426532279871657},{"delta":0.75,"premium":6.564876033057853,"strike":29.811097992916174,"iv":0.9300489964580874,"gamma":0.05158618654073198,"theta":-0.03145419126328217,"vega":0.021392680047225502,"rho":-0.019570710609116627,"breakevenPct":3.0195162292101605},{"delta":0.8,"premium":9.081699655849883,"strike":32.48053154877647,"iv":1.041395441889391,"gamma":0.040104069248587795,"theta":-0.029858222489038057,"vega":0.01868250228896485,"rho":-0.022510865246094663,"breakevenPct":2.3828456698932423}]}},"errors":["fundamentals:provider_http_429"],"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"}}