{"symbol":"MULL","url":"https://intraalpha.com/companies/MULL","capturedAt":"2026-10-22T23:56:49.094Z","state":"ready","quote":{"symbol":"MULL","last_price":15.5,"prev_close":18.26,"regular_close":15.94,"change":-2.76,"change_pct":-15.115,"regular_change":-2.32,"regular_change_pct":-12.7054,"extended_change":-0.44,"extended_change_pct":-2.7604,"bid":15.48,"ask":15.54,"bid_size":700,"ask_size":900,"volume":5793341,"vwap":16.605829,"open":16.91,"high":18.01,"low":15.6626,"close":15.94,"trade_count":32318,"last_trade_at":"2026-10-22T23:56:37.678975504Z","last_quote_at":"2026-10-22T23:56:46.675423646Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":779100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2024-11-11","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:48.116150+00:00"},"optionObservedAt":"2026-10-22T19:59:14.941Z","bars":[{"c":16.95,"h":17.35,"l":16.77,"n":918,"o":17,"t":"2026-10-15T08:00:00Z","v":118249,"vw":16.983954},{"c":16.94,"h":17.26,"l":16.775,"n":33,"o":16.8,"t":"2026-10-15T08:05:00Z","v":3292,"vw":16.935384},{"c":16.87,"h":16.87,"l":16.77,"n":19,"o":16.8,"t":"2026-10-15T08:10:00Z","v":2670,"vw":16.814936},{"c":16.8,"h":16.88,"l":16.71,"n":25,"o":16.88,"t":"2026-10-15T08:15:00Z","v":2902,"vw":16.785465},{"c":16.9,"h":16.9,"l":16.83,"n":12,"o":16.86,"t":"2026-10-15T08:20:00Z","v":2296,"vw":16.861621},{"c":16.92,"h":16.99,"l":16.92,"n":29,"o":16.94,"t":"2026-10-15T08:25:00Z","v":12937,"vw":16.973009},{"c":16.96,"h":17,"l":16.93,"n":24,"o":16.93,"t":"2026-10-15T08:30:00Z","v":3669,"vw":16.969413},{"c":16.93,"h":17.02,"l":16.89,"n":31,"o":16.91,"t":"2026-10-15T08:35:00Z","v":5445,"vw":16.959091},{"c":16.98,"h":17,"l":16.98,"n":5,"o":17,"t":"2026-10-15T08:40:00Z","v":540,"vw":16.985038},{"c":17.1,"h":17.1,"l":17.06,"n":4,"o":17.06,"t":"2026-10-15T08:45:00Z","v":1326,"vw":17.087934},{"c":17.29,"h":17.29,"l":17.13,"n":31,"o":17.13,"t":"2026-10-15T08:50:00Z","v":3022,"vw":17.225038},{"c":17.23,"h":17.29,"l":17.22,"n":28,"o":17.29,"t":"2026-10-15T08:55:00Z","v":7280,"vw":17.245499},{"c":17.1634,"h":17.17,"l":17.1634,"n":4,"o":17.17,"t":"2026-10-15T09:00:00Z","v":462,"vw":17.167184},{"c":17.27,"h":17.27,"l":17.17,"n":11,"o":17.17,"t":"2026-10-15T09:05:00Z","v":1187,"vw":17.233404},{"c":17.37,"h":17.38,"l":17.2569,"n":13,"o":17.2569,"t":"2026-10-15T09:10:00Z","v":1999,"vw":17.330608},{"c":17.28,"h":17.2888,"l":17.26,"n":6,"o":17.26,"t":"2026-10-15T09:15:00Z","v":665,"vw":17.280937},{"c":17.17,"h":17.2,"l":17.17,"n":11,"o":17.2,"t":"2026-10-15T09:20:00Z","v":1023,"vw":17.175992},{"c":17.13,"h":17.21,"l":17.13,"n":18,"o":17.2,"t":"2026-10-15T09:25:00Z","v":3372,"vw":17.18536},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-15T09:30:00Z","v":740,"vw":17.1},{"c":17.04,"h":17.07,"l":17.04,"n":6,"o":17.07,"t":"2026-10-15T09:45:00Z","v":1151,"vw":17.057273},{"c":17.06,"h":17.06,"l":17.05,"n":4,"o":17.05,"t":"2026-10-15T09:50:00Z","v":435,"vw":17.053226},{"c":17.05,"h":17.05,"l":17.04,"n":4,"o":17.04,"t":"2026-10-15T09:55:00Z","v":279,"vw":17.044818},{"c":16.96,"h":17,"l":16.96,"n":18,"o":17,"t":"2026-10-15T10:00:00Z","v":1647,"vw":16.993094},{"c":17.01,"h":17.01,"l":16.95,"n":7,"o":16.99,"t":"2026-10-15T10:05:00Z","v":1570,"vw":16.961467},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-15T10:10:00Z","v":260,"vw":17.09},{"c":17.14,"h":17.18,"l":17.05,"n":13,"o":17.05,"t":"2026-10-15T10:15:00Z","v":4061,"vw":17.103824},{"c":17.04,"h":17.12,"l":17.04,"n":13,"o":17.12,"t":"2026-10-15T10:20:00Z","v":1450,"vw":17.086186},{"c":17.09,"h":17.09,"l":17.08,"n":4,"o":17.08,"t":"2026-10-15T10:25:00Z","v":1532,"vw":17.080948},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-15T10:30:00Z","v":100,"vw":17.08},{"c":17.02,"h":17.02,"l":17,"n":10,"o":17,"t":"2026-10-15T10:35:00Z","v":2312,"vw":17.00186},{"c":16.9,"h":16.9,"l":16.9,"n":7,"o":16.9,"t":"2026-10-15T10:40:00Z","v":1112,"vw":16.9},{"c":16.78,"h":16.89,"l":16.78,"n":18,"o":16.88,"t":"2026-10-15T10:45:00Z","v":1166,"vw":16.845248},{"c":16.77,"h":16.77,"l":16.77,"n":15,"o":16.77,"t":"2026-10-15T10:50:00Z","v":678,"vw":16.77},{"c":16.79,"h":16.79,"l":16.77,"n":5,"o":16.77,"t":"2026-10-15T10:55:00Z","v":2650,"vw":16.773365},{"c":16.47,"h":16.82,"l":16.45,"n":293,"o":16.8,"t":"2026-10-15T11:00:00Z","v":50120,"vw":16.641228},{"c":16.69,"h":16.6994,"l":16.4,"n":97,"o":16.55,"t":"2026-10-15T11:05:00Z","v":16952,"vw":16.541612},{"c":16.77,"h":16.78,"l":16.65,"n":77,"o":16.69,"t":"2026-10-15T11:10:00Z","v":11843,"vw":16.700651},{"c":16.8,"h":16.86,"l":16.7251,"n":71,"o":16.7507,"t":"2026-10-15T11:15:00Z","v":17612,"vw":16.779408},{"c":16.8,"h":16.85,"l":16.72,"n":17,"o":16.72,"t":"2026-10-15T11:20:00Z","v":2809,"vw":16.772717},{"c":16.86,"h":16.86,"l":16.7693,"n":24,"o":16.8,"t":"2026-10-15T11:25:00Z","v":5096,"vw":16.822993},{"c":16.95,"h":16.95,"l":16.82,"n":25,"o":16.93,"t":"2026-10-15T11:30:00Z","v":6060,"vw":16.914581},{"c":17.01,"h":17.01,"l":16.93,"n":64,"o":16.9334,"t":"2026-10-15T11:35:00Z","v":14945,"vw":16.996914},{"c":17,"h":17.059,"l":17,"n":23,"o":17.059,"t":"2026-10-15T11:40:00Z","v":3825,"vw":17.040444},{"c":16.9357,"h":16.9392,"l":16.9,"n":16,"o":16.91,"t":"2026-10-15T11:45:00Z","v":956,"vw":16.923772},{"c":16.8887,"h":16.92,"l":16.8887,"n":48,"o":16.92,"t":"2026-10-15T11:50:00Z","v":4712,"vw":16.904329},{"c":16.85,"h":16.94,"l":16.85,"n":22,"o":16.92,"t":"2026-10-15T11:55:00Z","v":2559,"vw":16.918488},{"c":16.86,"h":16.87,"l":16.81,"n":33,"o":16.84,"t":"2026-10-15T12:00:00Z","v":5830,"vw":16.845645},{"c":16.79,"h":16.8604,"l":16.79,"n":39,"o":16.86,"t":"2026-10-15T12:05:00Z","v":5084,"vw":16.833596},{"c":16.83,"h":16.87,"l":16.8,"n":25,"o":16.84,"t":"2026-10-15T12:10:00Z","v":3963,"vw":16.829606},{"c":16.77,"h":16.83,"l":16.75,"n":30,"o":16.82,"t":"2026-10-15T12:15:00Z","v":6952,"vw":16.783957},{"c":16.9,"h":16.9,"l":16.74,"n":113,"o":16.8,"t":"2026-10-15T12:20:00Z","v":29432,"vw":16.849723},{"c":16.92,"h":16.95,"l":16.85,"n":38,"o":16.95,"t":"2026-10-15T12:25:00Z","v":4719,"vw":16.894032},{"c":16.83,"h":16.95,"l":16.65,"n":86,"o":16.8,"t":"2026-10-15T12:30:00Z","v":13680,"vw":16.799677},{"c":16.72,"h":16.8199,"l":16.7,"n":53,"o":16.81,"t":"2026-10-15T12:35:00Z","v":13322,"vw":16.745934},{"c":16.85,"h":16.92,"l":16.82,"n":48,"o":16.85,"t":"2026-10-15T12:40:00Z","v":12197,"vw":16.877998},{"c":16.8292,"h":16.93,"l":16.8,"n":51,"o":16.85,"t":"2026-10-15T12:45:00Z","v":5752,"vw":16.890577},{"c":16.74,"h":16.809,"l":16.72,"n":77,"o":16.78,"t":"2026-10-15T12:50:00Z","v":19065,"vw":16.768485},{"c":16.74,"h":16.79,"l":16.7,"n":94,"o":16.73,"t":"2026-10-15T12:55:00Z","v":13262,"vw":16.728203},{"c":16.82,"h":16.87,"l":16.77,"n":112,"o":16.81,"t":"2026-10-15T13:00:00Z","v":30398,"vw":16.824106},{"c":16.78,"h":16.8338,"l":16.7362,"n":49,"o":16.83,"t":"2026-10-15T13:05:00Z","v":10281,"vw":16.763454},{"c":16.7487,"h":16.7892,"l":16.66,"n":110,"o":16.7892,"t":"2026-10-15T13:10:00Z","v":20071,"vw":16.73395},{"c":16.75,"h":16.82,"l":16.7277,"n":60,"o":16.82,"t":"2026-10-15T13:15:00Z","v":9656,"vw":16.770245},{"c":16.6876,"h":16.74,"l":16.66,"n":84,"o":16.73,"t":"2026-10-15T13:20:00Z","v":20813,"vw":16.702135},{"c":16.7,"h":16.85,"l":16.61,"n":353,"o":16.76,"t":"2026-10-15T13:25:00Z","v":53811,"vw":16.762204},{"c":16.42,"h":17,"l":16.42,"n":1474,"o":16.7,"t":"2026-10-15T13:30:00Z","v":386738,"vw":16.75789},{"c":16.5,"h":16.5,"l":16.19,"n":1706,"o":16.4,"t":"2026-10-15T13:35:00Z","v":246743,"vw":16.31736},{"c":16.8,"h":16.89,"l":16.32,"n":2354,"o":16.525,"t":"2026-10-15T13:40:00Z","v":268875,"vw":16.6201},{"c":16.75,"h":16.92,"l":16.69,"n":2270,"o":16.77,"t":"2026-10-15T13:45:00Z","v":445683,"vw":16.841491},{"c":16.485,"h":16.835,"l":16.4237,"n":2524,"o":16.76,"t":"2026-10-15T13:50:00Z","v":597432,"vw":16.576071},{"c":16.62,"h":16.65,"l":16.39,"n":1655,"o":16.49,"t":"2026-10-15T13:55:00Z","v":383724,"vw":16.531977},{"c":16.9999,"h":17.1,"l":16.6,"n":3164,"o":16.615,"t":"2026-10-15T14:00:00Z","v":386697,"vw":16.821364},{"c":17.1002,"h":17.2,"l":16.94,"n":1724,"o":17.01,"t":"2026-10-15T14:05:00Z","v":193182,"vw":17.04849},{"c":17.06,"h":17.2801,"l":17.01,"n":1589,"o":17.14,"t":"2026-10-15T14:10:00Z","v":150034,"vw":17.150335},{"c":17.37,"h":17.425,"l":17.085,"n":1311,"o":17.09,"t":"2026-10-15T14:15:00Z","v":179601,"vw":17.23167},{"c":17.25,"h":17.49,"l":17.25,"n":1028,"o":17.38,"t":"2026-10-15T14:20:00Z","v":189853,"vw":17.355077},{"c":17.3601,"h":17.41,"l":17.2259,"n":875,"o":17.24,"t":"2026-10-15T14:25:00Z","v":96688,"vw":17.317324},{"c":17.41,"h":17.57,"l":17.23,"n":939,"o":17.36,"t":"2026-10-15T14:30:00Z","v":122468,"vw":17.389116},{"c":17.655,"h":17.68,"l":17.3899,"n":657,"o":17.43,"t":"2026-10-15T14:35:00Z","v":97335,"vw":17.476844},{"c":18.01,"h":18.02,"l":17.67,"n":1466,"o":17.67,"t":"2026-10-15T14:40:00Z","v":214498,"vw":17.876273},{"c":17.98,"h":18.23,"l":17.97,"n":1252,"o":18.02,"t":"2026-10-15T14:45:00Z","v":157992,"vw":18.09271},{"c":18.05,"h":18.16,"l":17.89,"n":1055,"o":17.98,"t":"2026-10-15T14:50:00Z","v":106919,"vw":18.012293},{"c":18.295,"h":18.3897,"l":18.04,"n":1084,"o":18.06,"t":"2026-10-15T14:55:00Z","v":152740,"vw":18.228768},{"c":18.4,"h":18.4,"l":18.18,"n":1050,"o":18.315,"t":"2026-10-15T15:00:00Z","v":200496,"vw":18.28104},{"c":18.43,"h":18.44,"l":18.2,"n":1017,"o":18.409,"t":"2026-10-15T15:05:00Z","v":135497,"vw":18.309185},{"c":18.605,"h":18.61,"l":18.33,"n":673,"o":18.4201,"t":"2026-10-15T15:10:00Z","v":101314,"vw":18.480843},{"c":18.38,"h":18.76,"l":18.3691,"n":902,"o":18.6001,"t":"2026-10-15T15:15:00Z","v":138269,"vw":18.597702},{"c":18.35,"h":18.44,"l":18.2526,"n":886,"o":18.36,"t":"2026-10-15T15:20:00Z","v":122833,"vw":18.345432},{"c":18.36,"h":18.42,"l":18.26,"n":739,"o":18.36,"t":"2026-10-15T15:25:00Z","v":97494,"vw":18.344771},{"c":18.36,"h":18.42,"l":18.28,"n":385,"o":18.37,"t":"2026-10-15T15:30:00Z","v":53484,"vw":18.319015},{"c":18.29,"h":18.46,"l":18.29,"n":359,"o":18.32,"t":"2026-10-15T15:35:00Z","v":60684,"vw":18.400657},{"c":18.29,"h":18.35,"l":18.2501,"n":373,"o":18.3,"t":"2026-10-15T15:40:00Z","v":36396,"vw":18.299057},{"c":18.3699,"h":18.3699,"l":18.1733,"n":384,"o":18.27,"t":"2026-10-15T15:45:00Z","v":35762,"vw":18.256417},{"c":18.3688,"h":18.45,"l":18.3501,"n":217,"o":18.3501,"t":"2026-10-15T15:50:00Z","v":27527,"vw":18.406745},{"c":18.57,"h":18.57,"l":18.328,"n":414,"o":18.39,"t":"2026-10-15T15:55:00Z","v":62141,"vw":18.49362},{"c":18.492,"h":18.6201,"l":18.48,"n":545,"o":18.565,"t":"2026-10-15T16:00:00Z","v":91397,"vw":18.565852},{"c":18.46,"h":18.54,"l":18.42,"n":250,"o":18.49,"t":"2026-10-15T16:05:00Z","v":18789,"vw":18.493757},{"c":18.35,"h":18.43,"l":18.34,"n":182,"o":18.43,"t":"2026-10-15T16:10:00Z","v":13770,"vw":18.380368},{"c":18.315,"h":18.37,"l":18.285,"n":179,"o":18.36,"t":"2026-10-15T16:15:00Z","v":20118,"vw":18.338286},{"c":18.305,"h":18.365,"l":18.29,"n":163,"o":18.3,"t":"2026-10-15T16:20:00Z","v":27495,"vw":18.331865},{"c":18.22,"h":18.32,"l":18.205,"n":141,"o":18.31,"t":"2026-10-15T16:25:00Z","v":24655,"vw":18.258509},{"c":18.29,"h":18.29,"l":18.13,"n":248,"o":18.22,"t":"2026-10-15T16:30:00Z","v":61019,"vw":18.194828},{"c":18.22,"h":18.41,"l":18.22,"n":228,"o":18.3,"t":"2026-10-15T16:35:00Z","v":30854,"vw":18.3314},{"c":18.22,"h":18.24,"l":18.15,"n":157,"o":18.23,"t":"2026-10-15T16:40:00Z","v":22977,"vw":18.181163},{"c":18.24,"h":18.3,"l":18.23,"n":158,"o":18.3,"t":"2026-10-15T16:45:00Z","v":11941,"vw":18.260023},{"c":18.22,"h":18.22,"l":18.125,"n":149,"o":18.17,"t":"2026-10-15T16:50:00Z","v":16776,"vw":18.150662},{"c":18.28,"h":18.3,"l":18.2,"n":102,"o":18.2274,"t":"2026-10-15T16:55:00Z","v":11917,"vw":18.276757},{"c":18.23,"h":18.28,"l":18.21,"n":114,"o":18.28,"t":"2026-10-15T17:00:00Z","v":10817,"vw":18.231434},{"c":18.345,"h":18.345,"l":18.2301,"n":126,"o":18.241,"t":"2026-10-15T17:05:00Z","v":18413,"vw":18.284735},{"c":18.33,"h":18.3893,"l":18.3001,"n":72,"o":18.35,"t":"2026-10-15T17:10:00Z","v":11066,"vw":18.363212},{"c":18.34,"h":18.37,"l":18.31,"n":98,"o":18.34,"t":"2026-10-15T17:15:00Z","v":13365,"vw":18.324447},{"c":18.29,"h":18.301,"l":18.2629,"n":126,"o":18.3,"t":"2026-10-15T17:20:00Z","v":30716,"vw":18.287635},{"c":18.31,"h":18.33,"l":18.245,"n":124,"o":18.2986,"t":"2026-10-15T17:25:00Z","v":19681,"vw":18.303874},{"c":18.33,"h":18.35,"l":18.295,"n":192,"o":18.31,"t":"2026-10-15T17:30:00Z","v":19274,"vw":18.326373},{"c":18.37,"h":18.41,"l":18.35,"n":89,"o":18.35,"t":"2026-10-15T17:35:00Z","v":11386,"vw":18.381122},{"c":18.4,"h":18.515,"l":18.355,"n":214,"o":18.375,"t":"2026-10-15T17:40:00Z","v":39510,"vw":18.468297},{"c":18.4,"h":18.45,"l":18.39,"n":134,"o":18.399,"t":"2026-10-15T17:45:00Z","v":16957,"vw":18.41043},{"c":18.37,"h":18.416,"l":18.3595,"n":121,"o":18.39,"t":"2026-10-15T17:50:00Z","v":14699,"vw":18.38358},{"c":18.45,"h":18.49,"l":18.38,"n":151,"o":18.38,"t":"2026-10-15T17:55:00Z","v":17879,"vw":18.454493},{"c":18.2601,"h":18.4399,"l":18.2601,"n":199,"o":18.4399,"t":"2026-10-15T18:00:00Z","v":29769,"vw":18.334104},{"c":18.225,"h":18.28,"l":18.19,"n":87,"o":18.275,"t":"2026-10-15T18:05:00Z","v":7154,"vw":18.224373},{"c":18.045,"h":18.235,"l":18.019,"n":221,"o":18.235,"t":"2026-10-15T18:10:00Z","v":41432,"vw":18.113785},{"c":18.09,"h":18.1016,"l":18.015,"n":199,"o":18.06,"t":"2026-10-15T18:15:00Z","v":59262,"vw":18.061},{"c":18.06,"h":18.1,"l":18.04,"n":231,"o":18.07,"t":"2026-10-15T18:20:00Z","v":30326,"vw":18.067574},{"c":18.07,"h":18.07,"l":18.005,"n":173,"o":18.065,"t":"2026-10-15T18:25:00Z","v":30208,"vw":18.043392},{"c":18.08,"h":18.11,"l":18.03,"n":205,"o":18.055,"t":"2026-10-15T18:30:00Z","v":38382,"vw":18.064656},{"c":18.1399,"h":18.15,"l":18.1,"n":235,"o":18.1,"t":"2026-10-15T18:35:00Z","v":35228,"vw":18.130669},{"c":18.155,"h":18.18,"l":18.1,"n":180,"o":18.13,"t":"2026-10-15T18:40:00Z","v":35118,"vw":18.133521},{"c":18.11,"h":18.17,"l":18.105,"n":143,"o":18.16,"t":"2026-10-15T18:45:00Z","v":31704,"vw":18.132481},{"c":18.17,"h":18.17,"l":18.11,"n":159,"o":18.11,"t":"2026-10-15T18:50:00Z","v":27375,"vw":18.128427},{"c":18.255,"h":18.26,"l":18.15,"n":236,"o":18.17,"t":"2026-10-15T18:55:00Z","v":50694,"vw":18.218722},{"c":18.38,"h":18.3893,"l":18.26,"n":323,"o":18.26,"t":"2026-10-15T19:00:00Z","v":50102,"vw":18.328644},{"c":18.51,"h":18.5213,"l":18.37,"n":306,"o":18.37,"t":"2026-10-15T19:05:00Z","v":65568,"vw":18.461239},{"c":18.62,"h":18.705,"l":18.5193,"n":339,"o":18.5193,"t":"2026-10-15T19:10:00Z","v":63400,"vw":18.622101},{"c":18.7599,"h":18.76,"l":18.62,"n":435,"o":18.6201,"t":"2026-10-15T19:15:00Z","v":77431,"vw":18.71369},{"c":18.78,"h":18.83,"l":18.7115,"n":673,"o":18.75,"t":"2026-10-15T19:20:00Z","v":124638,"vw":18.788369},{"c":18.77,"h":18.8698,"l":18.745,"n":458,"o":18.79,"t":"2026-10-15T19:25:00Z","v":68786,"vw":18.789355},{"c":18.8003,"h":18.885,"l":18.72,"n":535,"o":18.75,"t":"2026-10-15T19:30:00Z","v":76124,"vw":18.789197},{"c":18.95,"h":18.965,"l":18.785,"n":519,"o":18.795,"t":"2026-10-15T19:35:00Z","v":85207,"vw":18.909054},{"c":18.8997,"h":18.99,"l":18.875,"n":473,"o":18.94,"t":"2026-10-15T19:40:00Z","v":87520,"vw":18.932732},{"c":19.07,"h":19.07,"l":18.9,"n":450,"o":18.9,"t":"2026-10-15T19:45:00Z","v":75219,"vw":19.010045},{"c":19.0301,"h":19.07,"l":18.95,"n":385,"o":19.05,"t":"2026-10-15T19:50:00Z","v":55433,"vw":19.012746},{"c":19.1311,"h":19.14,"l":18.91,"n":580,"o":19.03,"t":"2026-10-15T19:55:00Z","v":106290,"vw":19.019105},{"c":19.1,"h":19.1658,"l":19.08,"n":197,"o":19.14,"t":"2026-10-15T20:00:00Z","v":22674,"vw":19.126356},{"c":19.05,"h":19.12,"l":19.04,"n":38,"o":19.08,"t":"2026-10-15T20:05:00Z","v":5695,"vw":19.089901},{"c":19.0138,"h":19.07,"l":19.01,"n":61,"o":19.06,"t":"2026-10-15T20:10:00Z","v":18587,"vw":19.042893},{"c":19.019,"h":19.05,"l":19,"n":38,"o":19.02,"t":"2026-10-15T20:15:00Z","v":3525,"vw":19.018946},{"c":18.99,"h":19.02,"l":18.99,"n":56,"o":19.02,"t":"2026-10-15T20:20:00Z","v":3976,"vw":19.005682},{"c":19.07,"h":19.09,"l":19.0513,"n":15,"o":19.09,"t":"2026-10-15T20:25:00Z","v":2763,"vw":19.077207},{"c":19.08,"h":19.099,"l":19.0571,"n":9,"o":19.0571,"t":"2026-10-15T20:30:00Z","v":4156,"vw":19.08167},{"c":19.15,"h":19.15,"l":19.11,"n":22,"o":19.11,"t":"2026-10-15T20:35:00Z","v":14669,"vw":19.127795},{"c":19.11,"h":19.15,"l":19.1,"n":16,"o":19.15,"t":"2026-10-15T20:40:00Z","v":2403,"vw":19.119321},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-10-15T20:45:00Z","v":1023,"vw":19.13},{"c":19.0877,"h":19.098,"l":19.0877,"n":14,"o":19.098,"t":"2026-10-15T20:50:00Z","v":2418,"vw":19.08949},{"c":18.97,"h":19.1,"l":18.77,"n":108,"o":19.1,"t":"2026-10-15T20:55:00Z","v":12448,"vw":18.906407},{"c":18.59,"h":18.9,"l":18.45,"n":71,"o":18.9,"t":"2026-10-15T21:00:00Z","v":12102,"vw":18.599495},{"c":18.73,"h":18.73,"l":18.6,"n":15,"o":18.6403,"t":"2026-10-15T21:05:00Z","v":5109,"vw":18.652872},{"c":18.79,"h":18.8,"l":18.75,"n":14,"o":18.75,"t":"2026-10-15T21:10:00Z","v":4396,"vw":18.768244},{"c":18.81,"h":18.9,"l":18.7955,"n":19,"o":18.81,"t":"2026-10-15T21:15:00Z","v":3590,"vw":18.81803},{"c":18.95,"h":18.95,"l":18.89,"n":9,"o":18.9,"t":"2026-10-15T21:20:00Z","v":2241,"vw":18.914076},{"c":18.97,"h":18.98,"l":18.96,"n":30,"o":18.98,"t":"2026-10-15T21:25:00Z","v":16855,"vw":18.969952},{"c":19.2,"h":19.2,"l":18.96,"n":31,"o":18.97,"t":"2026-10-15T21:30:00Z","v":6546,"vw":18.979194},{"c":19.19,"h":19.19,"l":18.9225,"n":7,"o":18.9225,"t":"2026-10-15T21:35:00Z","v":1964,"vw":18.975262},{"c":19.03,"h":19.1562,"l":19.03,"n":7,"o":19.03,"t":"2026-10-15T21:40:00Z","v":3013,"vw":19.042624},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-15T21:45:00Z","v":3001,"vw":19.01},{"c":19.072,"h":19.08,"l":19.072,"n":7,"o":19.08,"t":"2026-10-15T21:50:00Z","v":2005,"vw":19.076},{"c":19.04,"h":19.07,"l":18.98,"n":13,"o":18.98,"t":"2026-10-15T21:55:00Z","v":1179,"vw":19.028668},{"c":19.1,"h":19.1,"l":19.0139,"n":10,"o":19.0139,"t":"2026-10-15T22:00:00Z","v":795,"vw":19.075132},{"c":19.08,"h":19.14,"l":19.08,"n":12,"o":19.14,"t":"2026-10-15T22:05:00Z","v":1204,"vw":19.113903},{"c":19.09,"h":19.09,"l":19.09,"n":5,"o":19.09,"t":"2026-10-15T22:10:00Z","v":3093,"vw":19.09},{"c":19.05,"h":19.05,"l":19.05,"n":4,"o":19.05,"t":"2026-10-15T22:20:00Z","v":642,"vw":19.05},{"c":19.08,"h":19.0897,"l":19.08,"n":3,"o":19.0897,"t":"2026-10-15T22:25:00Z","v":1009,"vw":19.087275},{"c":18.95,"h":18.96,"l":18.95,"n":3,"o":18.96,"t":"2026-10-15T22:30:00Z","v":360,"vw":18.952857},{"c":19,"h":19,"l":18.99,"n":8,"o":18.99,"t":"2026-10-15T22:35:00Z","v":950,"vw":18.995814},{"c":18.97,"h":19.01,"l":18.97,"n":6,"o":19.01,"t":"2026-10-15T22:40:00Z","v":1875,"vw":18.974292},{"c":18.96,"h":18.98,"l":18.96,"n":6,"o":18.98,"t":"2026-10-15T22:45:00Z","v":10402,"vw":18.979458},{"c":18.9001,"h":18.93,"l":18.9,"n":9,"o":18.9,"t":"2026-10-15T22:50:00Z","v":555,"vw":18.907525},{"c":18.9,"h":18.9485,"l":18.9,"n":5,"o":18.9485,"t":"2026-10-15T22:55:00Z","v":433,"vw":18.916167},{"c":18.87,"h":18.87,"l":18.87,"n":4,"o":18.87,"t":"2026-10-15T23:00:00Z","v":274,"vw":18.87},{"c":18.85,"h":18.88,"l":18.85,"n":6,"o":18.88,"t":"2026-10-15T23:05:00Z","v":2612,"vw":18.859041},{"c":18.91,"h":18.91,"l":18.9,"n":4,"o":18.91,"t":"2026-10-15T23:10:00Z","v":578,"vw":18.905826},{"c":18.94,"h":18.94,"l":18.94,"n":8,"o":18.94,"t":"2026-10-15T23:15:00Z","v":1205,"vw":18.94},{"c":18.84,"h":18.8538,"l":18.8204,"n":17,"o":18.84,"t":"2026-10-15T23:20:00Z","v":3577,"vw":18.836624},{"c":18.84,"h":18.845,"l":18.84,"n":3,"o":18.845,"t":"2026-10-15T23:25:00Z","v":4681,"vw":18.842326},{"c":18.82,"h":18.86,"l":18.81,"n":16,"o":18.86,"t":"2026-10-15T23:40:00Z","v":2044,"vw":18.825263},{"c":18.81,"h":18.85,"l":18.81,"n":12,"o":18.85,"t":"2026-10-15T23:45:00Z","v":2159,"vw":18.818349},{"c":18.7273,"h":18.81,"l":18.7273,"n":42,"o":18.81,"t":"2026-10-15T23:50:00Z","v":25620,"vw":18.797497},{"c":18.7892,"h":18.81,"l":18.7892,"n":43,"o":18.81,"t":"2026-10-15T23:55:00Z","v":8601,"vw":18.802677},{"c":18.7,"h":19.35,"l":18.6,"n":564,"o":18.7,"t":"2026-10-16T08:00:00Z","v":147776,"vw":19.055129},{"c":18.68,"h":19.02,"l":18.68,"n":22,"o":18.82,"t":"2026-10-16T08:05:00Z","v":6638,"vw":18.873628},{"c":18.5575,"h":18.69,"l":18.5502,"n":34,"o":18.67,"t":"2026-10-16T08:10:00Z","v":6885,"vw":18.639422},{"c":18.54,"h":18.55,"l":18.5,"n":55,"o":18.55,"t":"2026-10-16T08:15:00Z","v":7574,"vw":18.532472},{"c":18.59,"h":18.59,"l":18.58,"n":6,"o":18.58,"t":"2026-10-16T08:20:00Z","v":2274,"vw":18.580887},{"c":18.67,"h":18.67,"l":18.58,"n":18,"o":18.58,"t":"2026-10-16T08:25:00Z","v":5763,"vw":18.600665},{"c":18.65,"h":18.68,"l":18.64,"n":9,"o":18.68,"t":"2026-10-16T08:30:00Z","v":4443,"vw":18.666329},{"c":18.6928,"h":18.73,"l":18.68,"n":22,"o":18.68,"t":"2026-10-16T08:40:00Z","v":6185,"vw":18.697744},{"c":18.65,"h":18.6611,"l":18.65,"n":6,"o":18.6611,"t":"2026-10-16T08:50:00Z","v":410,"vw":18.6574},{"c":18.61,"h":18.61,"l":18.61,"n":2,"o":18.61,"t":"2026-10-16T08:55:00Z","v":101,"vw":18.61},{"c":18.59,"h":18.59,"l":18.5043,"n":9,"o":18.56,"t":"2026-10-16T09:00:00Z","v":6664,"vw":18.514681},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-16T09:10:00Z","v":178,"vw":18.58},{"c":18.61,"h":18.61,"l":18.6,"n":13,"o":18.61,"t":"2026-10-16T09:15:00Z","v":7282,"vw":18.609198},{"c":18.62,"h":18.62,"l":18.6,"n":15,"o":18.6,"t":"2026-10-16T09:20:00Z","v":6050,"vw":18.611946},{"c":18.62,"h":18.63,"l":18.62,"n":5,"o":18.63,"t":"2026-10-16T09:25:00Z","v":580,"vw":18.622},{"c":18.61,"h":18.62,"l":18.61,"n":2,"o":18.62,"t":"2026-10-16T09:30:00Z","v":1100,"vw":18.618182},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-16T09:40:00Z","v":858,"vw":18.6},{"c":18.66,"h":18.66,"l":18.635,"n":11,"o":18.65,"t":"2026-10-16T09:45:00Z","v":5610,"vw":18.648287},{"c":18.64,"h":18.66,"l":18.64,"n":8,"o":18.66,"t":"2026-10-16T09:50:00Z","v":1367,"vw":18.654603},{"c":18.53,"h":18.53,"l":18.53,"n":4,"o":18.53,"t":"2026-10-16T09:55:00Z","v":1638,"vw":18.53},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-16T10:00:00Z","v":173,"vw":18.5},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-16T10:05:00Z","v":234,"vw":18.43},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-16T10:30:00Z","v":201,"vw":18.42},{"c":18.46,"h":18.48,"l":18.46,"n":26,"o":18.48,"t":"2026-10-16T10:35:00Z","v":8771,"vw":18.464131},{"c":18.4822,"h":18.4822,"l":18.4426,"n":2,"o":18.4426,"t":"2026-10-16T10:40:00Z","v":3148,"vw":18.444462},{"c":18.465,"h":18.465,"l":18.44,"n":3,"o":18.44,"t":"2026-10-16T10:45:00Z","v":276,"vw":18.449091},{"c":18.36,"h":18.45,"l":18.36,"n":19,"o":18.45,"t":"2026-10-16T10:50:00Z","v":5848,"vw":18.398361},{"c":18.35,"h":18.38,"l":18.35,"n":8,"o":18.38,"t":"2026-10-16T10:55:00Z","v":4058,"vw":18.368905},{"c":18.2,"h":18.3445,"l":18.11,"n":91,"o":18.34,"t":"2026-10-16T11:00:00Z","v":15092,"vw":18.205784},{"c":18.25,"h":18.31,"l":18.19,"n":13,"o":18.19,"t":"2026-10-16T11:05:00Z","v":2161,"vw":18.258462},{"c":18.3,"h":18.31,"l":18.2428,"n":16,"o":18.25,"t":"2026-10-16T11:10:00Z","v":4473,"vw":18.275809},{"c":18.28,"h":18.32,"l":18.25,"n":24,"o":18.32,"t":"2026-10-16T11:15:00Z","v":5918,"vw":18.272834},{"c":18.25,"h":18.25,"l":18.25,"n":6,"o":18.25,"t":"2026-10-16T11:20:00Z","v":1090,"vw":18.25},{"c":18.24,"h":18.24,"l":18.2,"n":14,"o":18.2,"t":"2026-10-16T11:25:00Z","v":3482,"vw":18.210363},{"c":18.18,"h":18.1867,"l":18.18,"n":7,"o":18.18,"t":"2026-10-16T11:30:00Z","v":667,"vw":18.181117},{"c":18.15,"h":18.19,"l":18.15,"n":17,"o":18.15,"t":"2026-10-16T11:35:00Z","v":1149,"vw":18.167471},{"c":18.12,"h":18.14,"l":18.1162,"n":27,"o":18.14,"t":"2026-10-16T11:40:00Z","v":2648,"vw":18.124878},{"c":18.16,"h":18.17,"l":18.11,"n":6,"o":18.11,"t":"2026-10-16T11:45:00Z","v":710,"vw":18.157988},{"c":18.15,"h":18.16,"l":18.1304,"n":19,"o":18.1499,"t":"2026-10-16T11:50:00Z","v":5648,"vw":18.152007},{"c":18.2783,"h":18.2888,"l":18.19,"n":30,"o":18.19,"t":"2026-10-16T11:55:00Z","v":6284,"vw":18.251137},{"c":18.3301,"h":18.3458,"l":18.27,"n":34,"o":18.27,"t":"2026-10-16T12:00:00Z","v":4324,"vw":18.305286},{"c":18.4,"h":18.41,"l":18.35,"n":22,"o":18.35,"t":"2026-10-16T12:05:00Z","v":2644,"vw":18.393176},{"c":18.3,"h":18.34,"l":18.3,"n":14,"o":18.34,"t":"2026-10-16T12:10:00Z","v":6275,"vw":18.319165},{"c":18.29,"h":18.29,"l":18.29,"n":6,"o":18.29,"t":"2026-10-16T12:15:00Z","v":274,"vw":18.29},{"c":18.37,"h":18.37,"l":18.33,"n":21,"o":18.33,"t":"2026-10-16T12:20:00Z","v":5707,"vw":18.336986},{"c":18.37,"h":18.37,"l":18.34,"n":6,"o":18.34,"t":"2026-10-16T12:25:00Z","v":2127,"vw":18.341429},{"c":18.32,"h":18.39,"l":18.32,"n":38,"o":18.36,"t":"2026-10-16T12:30:00Z","v":9130,"vw":18.354209},{"c":18.26,"h":18.33,"l":18.26,"n":24,"o":18.33,"t":"2026-10-16T12:35:00Z","v":5886,"vw":18.321874},{"c":18.28,"h":18.32,"l":18.28,"n":9,"o":18.31,"t":"2026-10-16T12:40:00Z","v":1777,"vw":18.292859},{"c":18.21,"h":18.28,"l":18.21,"n":33,"o":18.28,"t":"2026-10-16T12:45:00Z","v":2880,"vw":18.251904},{"c":18.17,"h":18.23,"l":18.17,"n":28,"o":18.2109,"t":"2026-10-16T12:50:00Z","v":4329,"vw":18.198702},{"c":18.17,"h":18.18,"l":18.17,"n":9,"o":18.17,"t":"2026-10-16T12:55:00Z","v":1500,"vw":18.174082},{"c":18.14,"h":18.19,"l":18.11,"n":67,"o":18.16,"t":"2026-10-16T13:00:00Z","v":16177,"vw":18.145435},{"c":18.24,"h":18.24,"l":18.141,"n":16,"o":18.16,"t":"2026-10-16T13:05:00Z","v":2594,"vw":18.205162},{"c":18.24,"h":18.274,"l":18.2005,"n":24,"o":18.25,"t":"2026-10-16T13:10:00Z","v":3620,"vw":18.255245},{"c":18.153,"h":18.1949,"l":18.153,"n":19,"o":18.1949,"t":"2026-10-16T13:15:00Z","v":2897,"vw":18.182075},{"c":18.2638,"h":18.27,"l":18.1698,"n":38,"o":18.1698,"t":"2026-10-16T13:20:00Z","v":7222,"vw":18.229546},{"c":18.05,"h":18.31,"l":18.05,"n":150,"o":18.26,"t":"2026-10-16T13:25:00Z","v":15068,"vw":18.1797},{"c":17.86,"h":18.045,"l":17.59,"n":1991,"o":18.045,"t":"2026-10-16T13:30:00Z","v":261609,"vw":17.880158},{"c":18.0299,"h":18.07,"l":17.65,"n":1165,"o":17.87,"t":"2026-10-16T13:35:00Z","v":164163,"vw":17.813192},{"c":17.92,"h":18.03,"l":17.75,"n":1000,"o":18.01,"t":"2026-10-16T13:40:00Z","v":117088,"vw":17.87517},{"c":17.7,"h":18.09,"l":17.61,"n":1166,"o":17.92,"t":"2026-10-16T13:45:00Z","v":138320,"vw":17.817635},{"c":17.6,"h":17.755,"l":17.42,"n":787,"o":17.6641,"t":"2026-10-16T13:50:00Z","v":104099,"vw":17.543694},{"c":17.6,"h":17.635,"l":17.44,"n":707,"o":17.595,"t":"2026-10-16T13:55:00Z","v":123699,"vw":17.55781},{"c":17.77,"h":17.8,"l":17.52,"n":538,"o":17.6,"t":"2026-10-16T14:00:00Z","v":113032,"vw":17.654304},{"c":17.6099,"h":17.75,"l":17.6,"n":353,"o":17.75,"t":"2026-10-16T14:05:00Z","v":42053,"vw":17.685195},{"c":17.745,"h":17.78,"l":17.455,"n":389,"o":17.58,"t":"2026-10-16T14:10:00Z","v":53013,"vw":17.571536},{"c":17.615,"h":17.77,"l":17.58,"n":274,"o":17.76,"t":"2026-10-16T14:15:00Z","v":38629,"vw":17.697218},{"c":17.69,"h":17.7601,"l":17.6,"n":225,"o":17.64,"t":"2026-10-16T14:20:00Z","v":24406,"vw":17.688269},{"c":17.72,"h":17.72,"l":17.65,"n":121,"o":17.72,"t":"2026-10-16T14:25:00Z","v":16653,"vw":17.686105},{"c":17.93,"h":17.96,"l":17.65,"n":261,"o":17.6763,"t":"2026-10-16T14:30:00Z","v":61611,"vw":17.835659},{"c":18.06,"h":18.08,"l":17.9461,"n":367,"o":17.96,"t":"2026-10-16T14:35:00Z","v":65488,"vw":17.997541},{"c":18.01,"h":18.12,"l":17.94,"n":341,"o":18.055,"t":"2026-10-16T14:40:00Z","v":43511,"vw":18.037528},{"c":18.01,"h":18.04,"l":17.96,"n":171,"o":18.02,"t":"2026-10-16T14:45:00Z","v":18990,"vw":17.998812},{"c":17.82,"h":18.07,"l":17.81,"n":194,"o":18.065,"t":"2026-10-16T14:50:00Z","v":36001,"vw":17.87025},{"c":17.97,"h":17.975,"l":17.81,"n":149,"o":17.8402,"t":"2026-10-16T14:55:00Z","v":33520,"vw":17.867995},{"c":17.75,"h":17.96,"l":17.75,"n":179,"o":17.96,"t":"2026-10-16T15:00:00Z","v":20768,"vw":17.802233},{"c":17.5467,"h":17.76,"l":17.54,"n":306,"o":17.74,"t":"2026-10-16T15:05:00Z","v":43027,"vw":17.612153},{"c":17.63,"h":17.64,"l":17.49,"n":311,"o":17.51,"t":"2026-10-16T15:10:00Z","v":58039,"vw":17.563528},{"c":17.72,"h":17.74,"l":17.62,"n":348,"o":17.62,"t":"2026-10-16T15:15:00Z","v":75378,"vw":17.689259},{"c":17.73,"h":17.7669,"l":17.6,"n":180,"o":17.74,"t":"2026-10-16T15:20:00Z","v":43860,"vw":17.682084},{"c":17.74,"h":17.81,"l":17.725,"n":167,"o":17.77,"t":"2026-10-16T15:25:00Z","v":18274,"vw":17.768432},{"c":17.9,"h":17.91,"l":17.7601,"n":201,"o":17.7601,"t":"2026-10-16T15:30:00Z","v":40860,"vw":17.873538},{"c":17.8,"h":17.895,"l":17.78,"n":132,"o":17.895,"t":"2026-10-16T15:35:00Z","v":11885,"vw":17.83079},{"c":17.78,"h":17.82,"l":17.745,"n":103,"o":17.7909,"t":"2026-10-16T15:40:00Z","v":10338,"vw":17.7763},{"c":17.8,"h":17.85,"l":17.775,"n":93,"o":17.8,"t":"2026-10-16T15:45:00Z","v":9949,"vw":17.812988},{"c":17.6908,"h":17.82,"l":17.69,"n":160,"o":17.81,"t":"2026-10-16T15:50:00Z","v":22733,"vw":17.745227},{"c":17.61,"h":17.7225,"l":17.605,"n":151,"o":17.6907,"t":"2026-10-16T15:55:00Z","v":13686,"vw":17.672082},{"c":17.63,"h":17.64,"l":17.54,"n":222,"o":17.6,"t":"2026-10-16T16:00:00Z","v":28561,"vw":17.579515},{"c":17.5795,"h":17.635,"l":17.5257,"n":127,"o":17.6,"t":"2026-10-16T16:05:00Z","v":15344,"vw":17.574882},{"c":17.7105,"h":17.73,"l":17.58,"n":319,"o":17.6,"t":"2026-10-16T16:10:00Z","v":34729,"vw":17.659037},{"c":17.67,"h":17.74,"l":17.65,"n":182,"o":17.705,"t":"2026-10-16T16:15:00Z","v":26243,"vw":17.695042},{"c":17.72,"h":17.74,"l":17.67,"n":180,"o":17.67,"t":"2026-10-16T16:20:00Z","v":17949,"vw":17.706472},{"c":17.74,"h":17.75,"l":17.695,"n":135,"o":17.72,"t":"2026-10-16T16:25:00Z","v":15718,"vw":17.73177},{"c":17.67,"h":17.739,"l":17.6502,"n":185,"o":17.739,"t":"2026-10-16T16:30:00Z","v":25086,"vw":17.692378},{"c":17.77,"h":17.83,"l":17.655,"n":198,"o":17.655,"t":"2026-10-16T16:35:00Z","v":24880,"vw":17.771048},{"c":17.73,"h":17.75,"l":17.6598,"n":151,"o":17.74,"t":"2026-10-16T16:40:00Z","v":16778,"vw":17.702174},{"c":17.67,"h":17.7404,"l":17.6503,"n":211,"o":17.735,"t":"2026-10-16T16:45:00Z","v":39193,"vw":17.714891},{"c":17.7,"h":17.705,"l":17.64,"n":164,"o":17.68,"t":"2026-10-16T16:50:00Z","v":15958,"vw":17.68698},{"c":17.67,"h":17.69,"l":17.635,"n":168,"o":17.69,"t":"2026-10-16T16:55:00Z","v":21290,"vw":17.661016},{"c":17.57,"h":17.71,"l":17.5608,"n":208,"o":17.68,"t":"2026-10-16T17:00:00Z","v":24587,"vw":17.635881},{"c":17.61,"h":17.62,"l":17.54,"n":233,"o":17.57,"t":"2026-10-16T17:05:00Z","v":25123,"vw":17.574548},{"c":17.6,"h":17.6499,"l":17.55,"n":291,"o":17.6,"t":"2026-10-16T17:10:00Z","v":34971,"vw":17.585393},{"c":17.3702,"h":17.6,"l":17.36,"n":534,"o":17.6,"t":"2026-10-16T17:15:00Z","v":68394,"vw":17.467348},{"c":17.49,"h":17.49,"l":17.365,"n":324,"o":17.365,"t":"2026-10-16T17:20:00Z","v":38256,"vw":17.438704},{"c":17.58,"h":17.62,"l":17.44,"n":281,"o":17.48,"t":"2026-10-16T17:25:00Z","v":39574,"vw":17.532394},{"c":17.61,"h":17.62,"l":17.53,"n":296,"o":17.58,"t":"2026-10-16T17:30:00Z","v":28887,"vw":17.582552},{"c":17.6,"h":17.6571,"l":17.57,"n":322,"o":17.61,"t":"2026-10-16T17:35:00Z","v":29896,"vw":17.60638},{"c":17.71,"h":17.78,"l":17.605,"n":325,"o":17.605,"t":"2026-10-16T17:40:00Z","v":43588,"vw":17.717429},{"c":17.63,"h":17.76,"l":17.61,"n":140,"o":17.7,"t":"2026-10-16T17:45:00Z","v":17107,"vw":17.665919},{"c":17.6,"h":17.65,"l":17.575,"n":156,"o":17.64,"t":"2026-10-16T17:50:00Z","v":28295,"vw":17.619531},{"c":17.55,"h":17.59,"l":17.52,"n":165,"o":17.59,"t":"2026-10-16T17:55:00Z","v":25497,"vw":17.544155},{"c":17.46,"h":17.56,"l":17.46,"n":197,"o":17.535,"t":"2026-10-16T18:00:00Z","v":26992,"vw":17.497819},{"c":17.51,"h":17.5401,"l":17.455,"n":184,"o":17.48,"t":"2026-10-16T18:05:00Z","v":22427,"vw":17.511239},{"c":17.54,"h":17.56,"l":17.4704,"n":176,"o":17.52,"t":"2026-10-16T18:10:00Z","v":19089,"vw":17.506881},{"c":17.47,"h":17.55,"l":17.455,"n":175,"o":17.545,"t":"2026-10-16T18:15:00Z","v":13824,"vw":17.507642},{"c":17.5,"h":17.5,"l":17.415,"n":160,"o":17.45,"t":"2026-10-16T18:20:00Z","v":29322,"vw":17.442191},{"c":17.5264,"h":17.54,"l":17.46,"n":176,"o":17.49,"t":"2026-10-16T18:25:00Z","v":15253,"vw":17.49939},{"c":17.5,"h":17.52,"l":17.45,"n":163,"o":17.52,"t":"2026-10-16T18:30:00Z","v":36041,"vw":17.481784},{"c":17.5,"h":17.515,"l":17.45,"n":139,"o":17.5,"t":"2026-10-16T18:35:00Z","v":16951,"vw":17.486901},{"c":17.41,"h":17.54,"l":17.4,"n":183,"o":17.52,"t":"2026-10-16T18:40:00Z","v":26502,"vw":17.447594},{"c":17.39,"h":17.42,"l":17.31,"n":174,"o":17.42,"t":"2026-10-16T18:45:00Z","v":26246,"vw":17.361484},{"c":17.32,"h":17.37,"l":17.3,"n":198,"o":17.37,"t":"2026-10-16T18:50:00Z","v":20776,"vw":17.328207},{"c":17.265,"h":17.31,"l":17.185,"n":358,"o":17.31,"t":"2026-10-16T18:55:00Z","v":59413,"vw":17.228998},{"c":17.155,"h":17.2765,"l":17.1501,"n":254,"o":17.2765,"t":"2026-10-16T19:00:00Z","v":37910,"vw":17.196551},{"c":17.08,"h":17.22,"l":16.96,"n":634,"o":17.15,"t":"2026-10-16T19:05:00Z","v":85193,"vw":17.042112},{"c":17.22,"h":17.24,"l":17.085,"n":411,"o":17.09,"t":"2026-10-16T19:10:00Z","v":52135,"vw":17.148174},{"c":17.17,"h":17.225,"l":17.09,"n":571,"o":17.215,"t":"2026-10-16T19:15:00Z","v":64814,"vw":17.159085},{"c":17.16,"h":17.29,"l":17.14,"n":673,"o":17.16,"t":"2026-10-16T19:20:00Z","v":89848,"vw":17.217321},{"c":17.24,"h":17.2486,"l":17.15,"n":303,"o":17.17,"t":"2026-10-16T19:25:00Z","v":76534,"vw":17.197728},{"c":17.14,"h":17.275,"l":17.0801,"n":468,"o":17.25,"t":"2026-10-16T19:30:00Z","v":60267,"vw":17.148379},{"c":17.05,"h":17.16,"l":16.98,"n":376,"o":17.12,"t":"2026-10-16T19:35:00Z","v":41059,"vw":17.051457},{"c":16.925,"h":17.13,"l":16.92,"n":443,"o":17.05,"t":"2026-10-16T19:40:00Z","v":61912,"vw":17.044291},{"c":16.8699,"h":16.93,"l":16.83,"n":477,"o":16.93,"t":"2026-10-16T19:45:00Z","v":90836,"vw":16.884605},{"c":16.945,"h":16.98,"l":16.8,"n":513,"o":16.86,"t":"2026-10-16T19:50:00Z","v":70249,"vw":16.888123},{"c":16.9549,"h":17.04,"l":16.94,"n":573,"o":16.94,"t":"2026-10-16T19:55:00Z","v":119766,"vw":16.992833},{"c":16.9,"h":17.019,"l":16.9,"n":77,"o":16.94,"t":"2026-10-16T20:00:00Z","v":15970,"vw":16.940583},{"c":16.91,"h":16.93,"l":16.9,"n":26,"o":16.92,"t":"2026-10-16T20:05:00Z","v":3298,"vw":16.919637},{"c":16.89,"h":16.939,"l":16.89,"n":32,"o":16.939,"t":"2026-10-16T20:10:00Z","v":5588,"vw":16.903869},{"c":16.87,"h":16.9,"l":16.85,"n":29,"o":16.88,"t":"2026-10-16T20:15:00Z","v":4153,"vw":16.889785},{"c":16.89,"h":16.89,"l":16.8701,"n":19,"o":16.8701,"t":"2026-10-16T20:20:00Z","v":3283,"vw":16.879005},{"c":16.9211,"h":16.9211,"l":16.92,"n":8,"o":16.92,"t":"2026-10-16T20:25:00Z","v":1121,"vw":16.92044},{"c":16.9348,"h":17,"l":16.93,"n":27,"o":16.95,"t":"2026-10-16T20:30:00Z","v":2641,"vw":16.959233},{"c":16.95,"h":16.96,"l":16.95,"n":13,"o":16.96,"t":"2026-10-16T20:35:00Z","v":3434,"vw":16.957606},{"c":16.99,"h":17,"l":16.98,"n":10,"o":16.98,"t":"2026-10-16T20:40:00Z","v":785,"vw":16.991875},{"c":16.969,"h":16.969,"l":16.94,"n":15,"o":16.94,"t":"2026-10-16T20:45:00Z","v":3030,"vw":16.958893},{"c":16.99,"h":16.99,"l":16.96,"n":28,"o":16.969,"t":"2026-10-16T20:50:00Z","v":8665,"vw":16.962334},{"c":16.97,"h":16.99,"l":16.97,"n":13,"o":16.99,"t":"2026-10-16T20:55:00Z","v":3649,"vw":16.989369},{"c":16.9,"h":16.98,"l":16.9,"n":23,"o":16.94,"t":"2026-10-16T21:00:00Z","v":5229,"vw":16.930265},{"c":16.9053,"h":16.95,"l":16.9053,"n":4,"o":16.95,"t":"2026-10-16T21:05:00Z","v":1308,"vw":16.939685},{"c":16.97,"h":16.97,"l":16.97,"n":5,"o":16.97,"t":"2026-10-16T21:10:00Z","v":910,"vw":16.97},{"c":16.921,"h":16.9218,"l":16.914,"n":7,"o":16.914,"t":"2026-10-16T21:15:00Z","v":2141,"vw":16.919877},{"c":16.98,"h":16.98,"l":16.96,"n":12,"o":16.96,"t":"2026-10-16T21:25:00Z","v":3387,"vw":16.977615},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-16T21:30:00Z","v":200,"vw":17},{"c":16.99,"h":16.99,"l":16.99,"n":2,"o":16.99,"t":"2026-10-16T21:40:00Z","v":183,"vw":16.99},{"c":16.9,"h":17.01,"l":16.9,"n":41,"o":17.01,"t":"2026-10-16T21:45:00Z","v":7103,"vw":16.919406},{"c":16.96,"h":17,"l":16.96,"n":14,"o":16.97,"t":"2026-10-16T21:50:00Z","v":2530,"vw":16.985},{"c":16.9299,"h":16.9299,"l":16.88,"n":35,"o":16.9,"t":"2026-10-16T21:55:00Z","v":6274,"vw":16.899448},{"c":16.9,"h":16.93,"l":16.85,"n":11,"o":16.9,"t":"2026-10-16T22:00:00Z","v":3572,"vw":16.895533},{"c":16.7,"h":16.87,"l":16.7,"n":66,"o":16.87,"t":"2026-10-16T22:05:00Z","v":3721,"vw":16.791552},{"c":16.71,"h":16.86,"l":16.71,"n":7,"o":16.86,"t":"2026-10-16T22:10:00Z","v":509,"vw":16.76178},{"c":16.7,"h":16.7,"l":16.7,"n":10,"o":16.7,"t":"2026-10-16T22:15:00Z","v":272,"vw":16.7},{"c":16.8,"h":16.93,"l":16.7265,"n":6,"o":16.7265,"t":"2026-10-16T22:20:00Z","v":1226,"vw":16.779021},{"c":16.8,"h":16.88,"l":16.73,"n":9,"o":16.82,"t":"2026-10-16T22:25:00Z","v":1280,"vw":16.813016},{"c":16.71,"h":16.72,"l":16.7,"n":12,"o":16.72,"t":"2026-10-16T22:30:00Z","v":1411,"vw":16.709921},{"c":16.78,"h":16.82,"l":16.7,"n":5,"o":16.7,"t":"2026-10-16T22:35:00Z","v":769,"vw":16.754357},{"c":16.74,"h":16.74,"l":16.72,"n":7,"o":16.726,"t":"2026-10-16T22:40:00Z","v":890,"vw":16.72672},{"c":16.8,"h":16.88,"l":16.7787,"n":8,"o":16.7787,"t":"2026-10-16T22:45:00Z","v":1461,"vw":16.787607},{"c":16.7983,"h":16.7983,"l":16.69,"n":12,"o":16.72,"t":"2026-10-16T22:50:00Z","v":1232,"vw":16.711209},{"c":16.69,"h":16.8,"l":16.69,"n":11,"o":16.8,"t":"2026-10-16T22:55:00Z","v":1810,"vw":16.700174},{"c":16.7,"h":16.75,"l":16.66,"n":44,"o":16.75,"t":"2026-10-16T23:00:00Z","v":4681,"vw":16.678064},{"c":16.66,"h":16.709,"l":16.6031,"n":55,"o":16.68,"t":"2026-10-16T23:05:00Z","v":8006,"vw":16.664292},{"c":16.6,"h":16.66,"l":16.6,"n":17,"o":16.63,"t":"2026-10-16T23:10:00Z","v":3170,"vw":16.623166},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-16T23:15:00Z","v":150,"vw":16.63},{"c":16.64,"h":16.64,"l":16.63,"n":8,"o":16.63,"t":"2026-10-16T23:20:00Z","v":702,"vw":16.635},{"c":16.63,"h":16.63,"l":16.5849,"n":19,"o":16.5849,"t":"2026-10-16T23:25:00Z","v":1314,"vw":16.59965},{"c":16.6,"h":16.608,"l":16.58,"n":29,"o":16.608,"t":"2026-10-16T23:30:00Z","v":24056,"vw":16.599983},{"c":16.79,"h":16.79,"l":16.6,"n":46,"o":16.6,"t":"2026-10-16T23:35:00Z","v":19157,"vw":16.616622},{"c":16.71,"h":16.71,"l":16.69,"n":46,"o":16.69,"t":"2026-10-16T23:40:00Z","v":5043,"vw":16.701299},{"c":16.79,"h":16.79,"l":16.7295,"n":25,"o":16.78,"t":"2026-10-16T23:45:00Z","v":4219,"vw":16.733074},{"c":16.8676,"h":16.88,"l":16.8139,"n":20,"o":16.8598,"t":"2026-10-16T23:50:00Z","v":3768,"vw":16.840261},{"c":16.8301,"h":16.85,"l":16.8,"n":35,"o":16.85,"t":"2026-10-16T23:55:00Z","v":3470,"vw":16.831421},{"c":17.8,"h":17.95,"l":17.57,"n":567,"o":17.67,"t":"2026-10-19T08:00:00Z","v":98130,"vw":17.752193},{"c":17.8,"h":17.8,"l":17.77,"n":12,"o":17.77,"t":"2026-10-19T08:05:00Z","v":2591,"vw":17.781463},{"c":17.69,"h":17.72,"l":17.69,"n":15,"o":17.72,"t":"2026-10-19T08:10:00Z","v":3060,"vw":17.69785},{"c":17.6,"h":17.7,"l":17.6,"n":32,"o":17.69,"t":"2026-10-19T08:15:00Z","v":11650,"vw":17.696796},{"c":17.73,"h":17.73,"l":17.61,"n":17,"o":17.61,"t":"2026-10-19T08:20:00Z","v":4085,"vw":17.699606},{"c":17.8,"h":17.8,"l":17.75,"n":6,"o":17.75,"t":"2026-10-19T08:25:00Z","v":470,"vw":17.78735},{"c":17.82,"h":17.82,"l":17.81,"n":11,"o":17.81,"t":"2026-10-19T08:30:00Z","v":982,"vw":17.814167},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-19T08:40:00Z","v":500,"vw":17.8},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-19T08:45:00Z","v":130,"vw":17.81},{"c":17.82,"h":17.82,"l":17.79,"n":5,"o":17.79,"t":"2026-10-19T08:50:00Z","v":1679,"vw":17.803118},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-19T08:55:00Z","v":100,"vw":17.75},{"c":17.75,"h":17.7884,"l":17.75,"n":3,"o":17.7884,"t":"2026-10-19T09:05:00Z","v":1612,"vw":17.7524},{"c":17.8,"h":17.8,"l":17.79,"n":3,"o":17.79,"t":"2026-10-19T09:10:00Z","v":705,"vw":17.798078},{"c":17.85,"h":17.85,"l":17.77,"n":11,"o":17.77,"t":"2026-10-19T09:15:00Z","v":1942,"vw":17.832703},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-19T09:20:00Z","v":185,"vw":17.88},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-19T09:25:00Z","v":200,"vw":17.87},{"c":17.87,"h":17.91,"l":17.87,"n":29,"o":17.91,"t":"2026-10-19T09:45:00Z","v":26232,"vw":17.870537},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-19T09:50:00Z","v":500,"vw":17.89},{"c":17.92,"h":17.92,"l":17.91,"n":2,"o":17.91,"t":"2026-10-19T09:55:00Z","v":400,"vw":17.917},{"c":17.98,"h":18,"l":17.95,"n":22,"o":17.95,"t":"2026-10-19T10:00:00Z","v":4311,"vw":17.988148},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-19T10:05:00Z","v":100,"vw":17.95},{"c":17.97,"h":17.98,"l":17.97,"n":3,"o":17.98,"t":"2026-10-19T10:10:00Z","v":249,"vw":17.974561},{"c":17.96,"h":17.99,"l":17.95,"n":7,"o":17.99,"t":"2026-10-19T10:15:00Z","v":709,"vw":17.968946},{"c":17.9791,"h":17.9791,"l":17.9791,"n":1,"o":17.9791,"t":"2026-10-19T10:20:00Z","v":400,"vw":17.9791},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-19T10:25:00Z","v":454,"vw":17.97},{"c":17.88,"h":17.8848,"l":17.87,"n":5,"o":17.8848,"t":"2026-10-19T10:30:00Z","v":643,"vw":17.881446},{"c":18.05,"h":18.05,"l":17.92,"n":40,"o":17.92,"t":"2026-10-19T10:35:00Z","v":6227,"vw":18.031839},{"c":18.1,"h":18.1,"l":18,"n":8,"o":18,"t":"2026-10-19T10:40:00Z","v":1351,"vw":18.083333},{"c":18.19,"h":18.19,"l":18.11,"n":6,"o":18.12,"t":"2026-10-19T10:45:00Z","v":649,"vw":18.154332},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-19T10:50:00Z","v":100,"vw":18.19},{"c":18.0729,"h":18.16,"l":18.0729,"n":80,"o":18.15,"t":"2026-10-19T11:00:00Z","v":30398,"vw":18.138778},{"c":18.06,"h":18.08,"l":18.05,"n":28,"o":18.0704,"t":"2026-10-19T11:05:00Z","v":7053,"vw":18.060558},{"c":18.0432,"h":18.0869,"l":18.0432,"n":38,"o":18.06,"t":"2026-10-19T11:10:00Z","v":5156,"vw":18.059808},{"c":17.9976,"h":18,"l":17.9488,"n":22,"o":18,"t":"2026-10-19T11:15:00Z","v":5728,"vw":17.968561},{"c":18.01,"h":18.02,"l":18.01,"n":13,"o":18.02,"t":"2026-10-19T11:20:00Z","v":3716,"vw":18.012113},{"c":17.98,"h":18.0492,"l":17.98,"n":21,"o":18,"t":"2026-10-19T11:25:00Z","v":7159,"vw":18.031777},{"c":17.86,"h":17.97,"l":17.84,"n":31,"o":17.97,"t":"2026-10-19T11:30:00Z","v":8932,"vw":17.9008},{"c":17.9,"h":17.9,"l":17.87,"n":21,"o":17.87,"t":"2026-10-19T11:35:00Z","v":7547,"vw":17.896642},{"c":17.92,"h":17.92,"l":17.87,"n":15,"o":17.87,"t":"2026-10-19T11:40:00Z","v":4449,"vw":17.900694},{"c":17.99,"h":18.01,"l":17.95,"n":13,"o":17.95,"t":"2026-10-19T11:45:00Z","v":4222,"vw":18.001888},{"c":18.03,"h":18.0491,"l":18,"n":56,"o":18,"t":"2026-10-19T11:50:00Z","v":12285,"vw":18.029419},{"c":18.11,"h":18.11,"l":18.03,"n":66,"o":18.03,"t":"2026-10-19T11:55:00Z","v":13458,"vw":18.070888},{"c":18.1298,"h":18.14,"l":18.08,"n":73,"o":18.1,"t":"2026-10-19T12:00:00Z","v":15330,"vw":18.098628},{"c":18.18,"h":18.18,"l":18.121,"n":55,"o":18.14,"t":"2026-10-19T12:05:00Z","v":11709,"vw":18.149638},{"c":18.24,"h":18.24,"l":18.14,"n":41,"o":18.17,"t":"2026-10-19T12:10:00Z","v":8797,"vw":18.175504},{"c":18.18,"h":18.2566,"l":18.16,"n":55,"o":18.2424,"t":"2026-10-19T12:15:00Z","v":16853,"vw":18.211246},{"c":18.15,"h":18.22,"l":18.15,"n":24,"o":18.21,"t":"2026-10-19T12:20:00Z","v":5684,"vw":18.201747},{"c":18.17,"h":18.2,"l":18.16,"n":59,"o":18.16,"t":"2026-10-19T12:25:00Z","v":14457,"vw":18.183965},{"c":18.2,"h":18.2,"l":18.1465,"n":35,"o":18.17,"t":"2026-10-19T12:30:00Z","v":11578,"vw":18.178111},{"c":18.18,"h":18.24,"l":18.18,"n":29,"o":18.19,"t":"2026-10-19T12:35:00Z","v":4405,"vw":18.219913},{"c":18.13,"h":18.17,"l":18.12,"n":11,"o":18.17,"t":"2026-10-19T12:40:00Z","v":1931,"vw":18.133373},{"c":18.164,"h":18.19,"l":18.13,"n":25,"o":18.13,"t":"2026-10-19T12:45:00Z","v":9947,"vw":18.164903},{"c":18.2093,"h":18.2188,"l":18.19,"n":34,"o":18.2,"t":"2026-10-19T12:50:00Z","v":6524,"vw":18.205902},{"c":18.17,"h":18.23,"l":18.134,"n":71,"o":18.23,"t":"2026-10-19T12:55:00Z","v":12746,"vw":18.165228},{"c":18.22,"h":18.24,"l":18.14,"n":37,"o":18.14,"t":"2026-10-19T13:00:00Z","v":7024,"vw":18.212509},{"c":18.22,"h":18.26,"l":18.22,"n":33,"o":18.23,"t":"2026-10-19T13:05:00Z","v":5115,"vw":18.245652},{"c":18.28,"h":18.28,"l":18.24,"n":37,"o":18.24,"t":"2026-10-19T13:10:00Z","v":5780,"vw":18.259128},{"c":18.41,"h":18.41,"l":18.23,"n":265,"o":18.25,"t":"2026-10-19T13:15:00Z","v":60120,"vw":18.290061},{"c":18.37,"h":18.44,"l":18.36,"n":88,"o":18.38,"t":"2026-10-19T13:20:00Z","v":23248,"vw":18.399574},{"c":18.33,"h":18.4,"l":18.2725,"n":90,"o":18.37,"t":"2026-10-19T13:25:00Z","v":13914,"vw":18.323027},{"c":18.181,"h":18.44,"l":18.06,"n":523,"o":18.25,"t":"2026-10-19T13:30:00Z","v":135098,"vw":18.236594},{"c":18.16,"h":18.33,"l":18.02,"n":479,"o":18.18,"t":"2026-10-19T13:35:00Z","v":101877,"vw":18.161446},{"c":18.25,"h":18.39,"l":18.02,"n":371,"o":18.08,"t":"2026-10-19T13:40:00Z","v":104236,"vw":18.275189},{"c":18.41,"h":18.41,"l":18.2,"n":237,"o":18.215,"t":"2026-10-19T13:45:00Z","v":57212,"vw":18.307215},{"c":18.3,"h":18.55,"l":18.29,"n":564,"o":18.44,"t":"2026-10-19T13:50:00Z","v":123138,"vw":18.451631},{"c":18.16,"h":18.295,"l":18.09,"n":372,"o":18.295,"t":"2026-10-19T13:55:00Z","v":56827,"vw":18.212993},{"c":17.8899,"h":18.19,"l":17.795,"n":608,"o":18.185,"t":"2026-10-19T14:00:00Z","v":142204,"vw":17.989958},{"c":18.04,"h":18.08,"l":17.86,"n":259,"o":17.86,"t":"2026-10-19T14:05:00Z","v":64118,"vw":18.004812},{"c":18.2698,"h":18.27,"l":18.02,"n":159,"o":18.04,"t":"2026-10-19T14:10:00Z","v":50092,"vw":18.158871},{"c":18.37,"h":18.43,"l":18.2501,"n":248,"o":18.27,"t":"2026-10-19T14:15:00Z","v":79169,"vw":18.337597},{"c":18.4,"h":18.47,"l":18.36,"n":192,"o":18.36,"t":"2026-10-19T14:20:00Z","v":51105,"vw":18.414343},{"c":18.35,"h":18.43,"l":18.35,"n":163,"o":18.39,"t":"2026-10-19T14:25:00Z","v":52456,"vw":18.383137},{"c":18.28,"h":18.36,"l":18.1835,"n":274,"o":18.36,"t":"2026-10-19T14:30:00Z","v":70581,"vw":18.25023},{"c":18.28,"h":18.36,"l":18.23,"n":103,"o":18.31,"t":"2026-10-19T14:35:00Z","v":21177,"vw":18.305614},{"c":18.31,"h":18.38,"l":18.3,"n":50,"o":18.3,"t":"2026-10-19T14:40:00Z","v":14487,"vw":18.358406},{"c":18.41,"h":18.5,"l":18.38,"n":135,"o":18.38,"t":"2026-10-19T14:45:00Z","v":38554,"vw":18.468347},{"c":18.405,"h":18.418,"l":18.33,"n":77,"o":18.38,"t":"2026-10-19T14:50:00Z","v":9723,"vw":18.369425},{"c":18.37,"h":18.47,"l":18.37,"n":86,"o":18.4259,"t":"2026-10-19T14:55:00Z","v":8644,"vw":18.444913},{"c":18.42,"h":18.42,"l":18.35,"n":93,"o":18.36,"t":"2026-10-19T15:00:00Z","v":8223,"vw":18.383145},{"c":18.56,"h":18.6,"l":18.45,"n":272,"o":18.45,"t":"2026-10-19T15:05:00Z","v":47224,"vw":18.542287},{"c":18.46,"h":18.555,"l":18.45,"n":92,"o":18.5496,"t":"2026-10-19T15:10:00Z","v":21452,"vw":18.497193},{"c":18.64,"h":18.64,"l":18.5,"n":161,"o":18.5,"t":"2026-10-19T15:15:00Z","v":18808,"vw":18.600063},{"c":18.78,"h":18.78,"l":18.6467,"n":209,"o":18.6467,"t":"2026-10-19T15:20:00Z","v":25974,"vw":18.701738},{"c":18.71,"h":18.79,"l":18.7,"n":197,"o":18.79,"t":"2026-10-19T15:25:00Z","v":22902,"vw":18.739578},{"c":18.71,"h":18.74,"l":18.67,"n":156,"o":18.69,"t":"2026-10-19T15:30:00Z","v":27760,"vw":18.695918},{"c":18.7101,"h":18.74,"l":18.67,"n":96,"o":18.7,"t":"2026-10-19T15:35:00Z","v":13417,"vw":18.710821},{"c":18.73,"h":18.7401,"l":18.68,"n":84,"o":18.7401,"t":"2026-10-19T15:40:00Z","v":8930,"vw":18.717247},{"c":18.7,"h":18.74,"l":18.6956,"n":93,"o":18.7294,"t":"2026-10-19T15:45:00Z","v":24140,"vw":18.719658},{"c":18.68,"h":18.767,"l":18.68,"n":135,"o":18.715,"t":"2026-10-19T15:50:00Z","v":31088,"vw":18.722255},{"c":18.63,"h":18.7,"l":18.615,"n":145,"o":18.695,"t":"2026-10-19T15:55:00Z","v":32807,"vw":18.657338},{"c":18.555,"h":18.625,"l":18.505,"n":233,"o":18.5971,"t":"2026-10-19T16:00:00Z","v":50818,"vw":18.548625},{"c":18.48,"h":18.55,"l":18.4659,"n":113,"o":18.55,"t":"2026-10-19T16:05:00Z","v":33759,"vw":18.500903},{"c":18.49,"h":18.5273,"l":18.48,"n":79,"o":18.485,"t":"2026-10-19T16:10:00Z","v":14905,"vw":18.49867},{"c":18.415,"h":18.52,"l":18.4,"n":142,"o":18.485,"t":"2026-10-19T16:15:00Z","v":26555,"vw":18.470924},{"c":18.37,"h":18.4099,"l":18.37,"n":82,"o":18.4071,"t":"2026-10-19T16:20:00Z","v":11730,"vw":18.392776},{"c":18.25,"h":18.3796,"l":18.25,"n":124,"o":18.3796,"t":"2026-10-19T16:25:00Z","v":84434,"vw":18.346244},{"c":18.195,"h":18.21,"l":18.13,"n":148,"o":18.21,"t":"2026-10-19T16:30:00Z","v":26644,"vw":18.184876},{"c":18.15,"h":18.23,"l":18.15,"n":109,"o":18.195,"t":"2026-10-19T16:35:00Z","v":16012,"vw":18.193405},{"c":18.2269,"h":18.245,"l":18.15,"n":93,"o":18.16,"t":"2026-10-19T16:40:00Z","v":16405,"vw":18.214843},{"c":18.055,"h":18.2099,"l":18.0546,"n":116,"o":18.2099,"t":"2026-10-19T16:45:00Z","v":35331,"vw":18.108612},{"c":18,"h":18.07,"l":17.995,"n":238,"o":18.05,"t":"2026-10-19T16:50:00Z","v":32747,"vw":18.023827},{"c":18.03,"h":18.09,"l":17.985,"n":225,"o":17.99,"t":"2026-10-19T16:55:00Z","v":44850,"vw":18.046729},{"c":18.08,"h":18.0949,"l":18.02,"n":144,"o":18.025,"t":"2026-10-19T17:00:00Z","v":24823,"vw":18.05698},{"c":18.02,"h":18.1,"l":18.02,"n":143,"o":18.06,"t":"2026-10-19T17:05:00Z","v":22107,"vw":18.05693},{"c":18.05,"h":18.08,"l":17.9771,"n":177,"o":18.0061,"t":"2026-10-19T17:10:00Z","v":34394,"vw":18.03623},{"c":17.97,"h":18.07,"l":17.97,"n":178,"o":18.04,"t":"2026-10-19T17:15:00Z","v":39611,"vw":18.040754},{"c":17.94,"h":17.97,"l":17.9,"n":200,"o":17.965,"t":"2026-10-19T17:20:00Z","v":45135,"vw":17.936497},{"c":17.95,"h":17.98,"l":17.9,"n":134,"o":17.915,"t":"2026-10-19T17:25:00Z","v":16519,"vw":17.941595},{"c":17.91,"h":17.95,"l":17.91,"n":201,"o":17.945,"t":"2026-10-19T17:30:00Z","v":63137,"vw":17.939084},{"c":17.93,"h":17.94,"l":17.895,"n":160,"o":17.93,"t":"2026-10-19T17:35:00Z","v":33081,"vw":17.922024},{"c":17.915,"h":17.96,"l":17.885,"n":184,"o":17.93,"t":"2026-10-19T17:40:00Z","v":27286,"vw":17.923032},{"c":17.9,"h":17.905,"l":17.8441,"n":155,"o":17.9,"t":"2026-10-19T17:45:00Z","v":18207,"vw":17.87104},{"c":17.9,"h":17.93,"l":17.88,"n":187,"o":17.89,"t":"2026-10-19T17:50:00Z","v":26455,"vw":17.905264},{"c":18.02,"h":18.0399,"l":17.865,"n":135,"o":17.91,"t":"2026-10-19T17:55:00Z","v":16429,"vw":17.947894},{"c":17.95,"h":18.0495,"l":17.895,"n":149,"o":18.03,"t":"2026-10-19T18:00:00Z","v":20854,"vw":17.970733},{"c":17.95,"h":17.96,"l":17.915,"n":131,"o":17.955,"t":"2026-10-19T18:05:00Z","v":18338,"vw":17.942607},{"c":17.94,"h":17.975,"l":17.935,"n":135,"o":17.97,"t":"2026-10-19T18:10:00Z","v":14671,"vw":17.951384},{"c":17.955,"h":17.99,"l":17.9401,"n":107,"o":17.9401,"t":"2026-10-19T18:15:00Z","v":14118,"vw":17.965522},{"c":17.88,"h":17.965,"l":17.88,"n":106,"o":17.95,"t":"2026-10-19T18:20:00Z","v":22824,"vw":17.937167},{"c":17.86,"h":17.895,"l":17.81,"n":184,"o":17.88,"t":"2026-10-19T18:25:00Z","v":36281,"vw":17.845682},{"c":17.81,"h":17.8969,"l":17.81,"n":108,"o":17.8969,"t":"2026-10-19T18:30:00Z","v":19319,"vw":17.863665},{"c":17.89,"h":17.89,"l":17.78,"n":172,"o":17.8,"t":"2026-10-19T18:35:00Z","v":23053,"vw":17.846984},{"c":17.97,"h":17.98,"l":17.89,"n":149,"o":17.89,"t":"2026-10-19T18:40:00Z","v":30670,"vw":17.928258},{"c":18,"h":18.019,"l":17.9691,"n":143,"o":17.98,"t":"2026-10-19T18:45:00Z","v":29325,"vw":17.981674},{"c":17.97,"h":18.03,"l":17.9502,"n":118,"o":18,"t":"2026-10-19T18:50:00Z","v":23228,"vw":17.982518},{"c":17.985,"h":18,"l":17.965,"n":113,"o":17.965,"t":"2026-10-19T18:55:00Z","v":12170,"vw":17.980311},{"c":18.07,"h":18.07,"l":17.99,"n":140,"o":17.99,"t":"2026-10-19T19:00:00Z","v":23490,"vw":18.046305},{"c":18.015,"h":18.09,"l":17.99,"n":133,"o":18.0799,"t":"2026-10-19T19:05:00Z","v":39832,"vw":18.040757},{"c":18,"h":18.04,"l":17.99,"n":133,"o":18.015,"t":"2026-10-19T19:10:00Z","v":27367,"vw":18.022733},{"c":18.12,"h":18.12,"l":17.99,"n":168,"o":17.995,"t":"2026-10-19T19:15:00Z","v":49885,"vw":18.058478},{"c":18.22,"h":18.22,"l":18.08,"n":359,"o":18.11,"t":"2026-10-19T19:20:00Z","v":111899,"vw":18.138114},{"c":18.1401,"h":18.215,"l":18.11,"n":191,"o":18.215,"t":"2026-10-19T19:25:00Z","v":27439,"vw":18.162325},{"c":18.185,"h":18.22,"l":18.11,"n":248,"o":18.145,"t":"2026-10-19T19:30:00Z","v":40691,"vw":18.186244},{"c":18.27,"h":18.295,"l":18.185,"n":204,"o":18.185,"t":"2026-10-19T19:35:00Z","v":35927,"vw":18.246097},{"c":18.23,"h":18.31,"l":18.2001,"n":202,"o":18.26,"t":"2026-10-19T19:40:00Z","v":36611,"vw":18.246393},{"c":18.23,"h":18.25,"l":18.19,"n":100,"o":18.22,"t":"2026-10-19T19:45:00Z","v":20919,"vw":18.213919},{"c":17.98,"h":18.2,"l":17.9135,"n":217,"o":18.19,"t":"2026-10-19T19:50:00Z","v":44840,"vw":18.026383},{"c":17.93,"h":18,"l":17.91,"n":470,"o":18,"t":"2026-10-19T19:55:00Z","v":119085,"vw":17.945852},{"c":17.9875,"h":17.9875,"l":17.92,"n":28,"o":17.935,"t":"2026-10-19T20:00:00Z","v":2995,"vw":17.931783},{"c":17.9521,"h":17.9521,"l":17.95,"n":4,"o":17.95,"t":"2026-10-19T20:05:00Z","v":484,"vw":17.951302},{"c":17.9492,"h":17.9492,"l":17.92,"n":12,"o":17.94,"t":"2026-10-19T20:15:00Z","v":2182,"vw":17.938113},{"c":17.95,"h":17.95,"l":17.95,"n":6,"o":17.95,"t":"2026-10-19T20:20:00Z","v":1240,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-19T20:25:00Z","v":223,"vw":17.95},{"c":17.97,"h":17.97,"l":17.9595,"n":9,"o":17.9595,"t":"2026-10-19T20:30:00Z","v":782,"vw":17.962639},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-10-19T20:45:00Z","v":177,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":3,"o":17.95,"t":"2026-10-19T20:50:00Z","v":375,"vw":17.95},{"c":17.9738,"h":17.9738,"l":17.96,"n":10,"o":17.96,"t":"2026-10-19T20:55:00Z","v":4017,"vw":17.963538},{"c":17.95,"h":17.9738,"l":17.95,"n":2,"o":17.9738,"t":"2026-10-19T21:00:00Z","v":408,"vw":17.95875},{"c":17.97,"h":17.97,"l":17.97,"n":7,"o":17.97,"t":"2026-10-19T21:10:00Z","v":3165,"vw":17.97},{"c":17.97,"h":17.97,"l":17.97,"n":8,"o":17.97,"t":"2026-10-19T21:15:00Z","v":1376,"vw":17.97},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-10-19T21:20:00Z","v":136,"vw":17.98},{"c":18,"h":18,"l":17.999,"n":2,"o":17.999,"t":"2026-10-19T21:25:00Z","v":675,"vw":17.999316},{"c":18.02,"h":18.02,"l":18,"n":16,"o":18,"t":"2026-10-19T21:30:00Z","v":5201,"vw":18.008463},{"c":18,"h":18.02,"l":18,"n":5,"o":18.02,"t":"2026-10-19T21:35:00Z","v":834,"vw":18.009275},{"c":18,"h":18.01,"l":18,"n":6,"o":18,"t":"2026-10-19T21:40:00Z","v":915,"vw":18.002222},{"c":18,"h":18,"l":17.9953,"n":6,"o":17.9953,"t":"2026-10-19T21:45:00Z","v":1826,"vw":17.99672},{"c":17.96,"h":18,"l":17.96,"n":11,"o":18,"t":"2026-10-19T21:50:00Z","v":3351,"vw":17.973824},{"c":17.969,"h":17.97,"l":17.95,"n":5,"o":17.9691,"t":"2026-10-19T21:55:00Z","v":1648,"vw":17.967397},{"c":17.9899,"h":17.9899,"l":17.97,"n":7,"o":17.97,"t":"2026-10-19T22:00:00Z","v":3848,"vw":17.97518},{"c":17.9514,"h":17.9514,"l":17.9514,"n":4,"o":17.9514,"t":"2026-10-19T22:10:00Z","v":1310,"vw":17.9514},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-19T22:15:00Z","v":200,"vw":17.99},{"c":18.001,"h":18.01,"l":18,"n":7,"o":18,"t":"2026-10-19T22:20:00Z","v":1123,"vw":18.001892},{"c":18.01,"h":18.02,"l":18.01,"n":4,"o":18.02,"t":"2026-10-19T22:25:00Z","v":1300,"vw":18.017826},{"c":18.06,"h":18.07,"l":18.06,"n":13,"o":18.06,"t":"2026-10-19T22:30:00Z","v":3336,"vw":18.063692},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-19T22:35:00Z","v":250,"vw":18.09},{"c":18.08,"h":18.11,"l":18.08,"n":38,"o":18.1,"t":"2026-10-19T22:40:00Z","v":21259,"vw":18.081574},{"c":18.04,"h":18.04,"l":18.04,"n":4,"o":18.04,"t":"2026-10-19T22:45:00Z","v":2115,"vw":18.04},{"c":18.0692,"h":18.0692,"l":18.06,"n":2,"o":18.06,"t":"2026-10-19T22:50:00Z","v":1250,"vw":18.06736},{"c":18.11,"h":18.11,"l":18.08,"n":3,"o":18.08,"t":"2026-10-19T22:55:00Z","v":2550,"vw":18.081765},{"c":18.15,"h":18.15,"l":18.1244,"n":7,"o":18.14,"t":"2026-10-19T23:00:00Z","v":2691,"vw":18.131038},{"c":18.14,"h":18.1454,"l":18.12,"n":7,"o":18.12,"t":"2026-10-19T23:05:00Z","v":822,"vw":18.12885},{"c":18.13,"h":18.13,"l":18.12,"n":6,"o":18.12,"t":"2026-10-19T23:10:00Z","v":803,"vw":18.127475},{"c":18.12,"h":18.12,"l":18.12,"n":63,"o":18.12,"t":"2026-10-19T23:15:00Z","v":16458,"vw":18.12},{"c":18.07,"h":18.08,"l":18.07,"n":3,"o":18.08,"t":"2026-10-19T23:20:00Z","v":623,"vw":18.073225},{"c":18.0524,"h":18.0524,"l":18.0524,"n":3,"o":18.0524,"t":"2026-10-19T23:25:00Z","v":160,"vw":18.0524},{"c":18.0514,"h":18.06,"l":18.0514,"n":4,"o":18.06,"t":"2026-10-19T23:30:00Z","v":1605,"vw":18.057313},{"c":18.06,"h":18.0792,"l":18.06,"n":3,"o":18.0792,"t":"2026-10-19T23:35:00Z","v":680,"vw":18.076},{"c":17.99,"h":18.04,"l":17.961,"n":21,"o":18.04,"t":"2026-10-19T23:40:00Z","v":2222,"vw":17.997004},{"c":17.95,"h":17.9813,"l":17.95,"n":37,"o":17.9813,"t":"2026-10-19T23:45:00Z","v":5220,"vw":17.959236},{"c":17.94,"h":17.9598,"l":17.94,"n":10,"o":17.9598,"t":"2026-10-19T23:50:00Z","v":775,"vw":17.948334},{"c":17.95,"h":17.97,"l":17.91,"n":30,"o":17.9431,"t":"2026-10-19T23:55:00Z","v":4170,"vw":17.925483},{"c":17.23,"h":17.45,"l":17.03,"n":496,"o":17.15,"t":"2026-10-20T08:00:00Z","v":77924,"vw":17.245606},{"c":17.14,"h":17.2,"l":17.13,"n":11,"o":17.13,"t":"2026-10-20T08:05:00Z","v":2090,"vw":17.143521},{"c":17.0914,"h":17.12,"l":17.0914,"n":2,"o":17.12,"t":"2026-10-20T08:10:00Z","v":753,"vw":17.095958},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-20T08:15:00Z","v":200,"vw":17.12},{"c":17.2,"h":17.2,"l":17.1337,"n":2,"o":17.1337,"t":"2026-10-20T08:25:00Z","v":247,"vw":17.160542},{"c":17.1888,"h":17.1888,"l":17.1888,"n":2,"o":17.1888,"t":"2026-10-20T08:30:00Z","v":154,"vw":17.1888},{"c":17.28,"h":17.29,"l":17.25,"n":8,"o":17.25,"t":"2026-10-20T08:35:00Z","v":772,"vw":17.2675},{"c":17.23,"h":17.24,"l":17.23,"n":7,"o":17.24,"t":"2026-10-20T08:40:00Z","v":2980,"vw":17.232685},{"c":17.17,"h":17.24,"l":17.17,"n":7,"o":17.24,"t":"2026-10-20T08:45:00Z","v":2403,"vw":17.203347},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-10-20T08:50:00Z","v":875,"vw":17.12},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-20T08:55:00Z","v":110,"vw":17.1},{"c":17.04,"h":17.05,"l":17.04,"n":8,"o":17.05,"t":"2026-10-20T09:00:00Z","v":331,"vw":17.045595},{"c":16.94,"h":17.01,"l":16.94,"n":47,"o":17,"t":"2026-10-20T09:05:00Z","v":4793,"vw":16.996398},{"c":16.92,"h":16.93,"l":16.9,"n":17,"o":16.9,"t":"2026-10-20T09:10:00Z","v":1776,"vw":16.917469},{"c":16.96,"h":16.96,"l":16.9068,"n":14,"o":16.94,"t":"2026-10-20T09:15:00Z","v":3300,"vw":16.940677},{"c":17.04,"h":17.04,"l":17,"n":7,"o":17,"t":"2026-10-20T09:20:00Z","v":1485,"vw":17.017575},{"c":17.05,"h":17.05,"l":17,"n":8,"o":17.03,"t":"2026-10-20T09:25:00Z","v":902,"vw":17.011111},{"c":17.08,"h":17.08,"l":17.06,"n":9,"o":17.06,"t":"2026-10-20T09:30:00Z","v":1115,"vw":17.06186},{"c":17,"h":17.03,"l":17,"n":11,"o":17.03,"t":"2026-10-20T09:35:00Z","v":1244,"vw":17.027398},{"c":16.98,"h":16.98,"l":16.98,"n":3,"o":16.98,"t":"2026-10-20T09:40:00Z","v":4215,"vw":16.98},{"c":17,"h":17,"l":16.96,"n":3,"o":16.96,"t":"2026-10-20T09:45:00Z","v":665,"vw":16.980606},{"c":17,"h":17,"l":16.97,"n":2,"o":16.97,"t":"2026-10-20T09:50:00Z","v":1100,"vw":16.997273},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-20T10:05:00Z","v":310,"vw":17.05},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-20T10:10:00Z","v":118,"vw":17.07},{"c":17.07,"h":17.1,"l":17.05,"n":5,"o":17.1,"t":"2026-10-20T10:15:00Z","v":2279,"vw":17.096364},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-20T10:25:00Z","v":290,"vw":16.98},{"c":16.9,"h":16.94,"l":16.89,"n":21,"o":16.94,"t":"2026-10-20T10:40:00Z","v":1681,"vw":16.906666},{"c":16.89,"h":16.91,"l":16.89,"n":7,"o":16.91,"t":"2026-10-20T10:45:00Z","v":885,"vw":16.898179},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-20T10:50:00Z","v":100,"vw":17},{"c":16.99,"h":17,"l":16.99,"n":6,"o":17,"t":"2026-10-20T10:55:00Z","v":410,"vw":16.997222},{"c":16.97,"h":17.01,"l":16.88,"n":57,"o":17,"t":"2026-10-20T11:00:00Z","v":7918,"vw":16.956024},{"c":16.9,"h":16.91,"l":16.9,"n":22,"o":16.91,"t":"2026-10-20T11:05:00Z","v":6248,"vw":16.900229},{"c":16.9609,"h":16.97,"l":16.95,"n":32,"o":16.95,"t":"2026-10-20T11:10:00Z","v":2001,"vw":16.962506},{"c":16.94,"h":16.99,"l":16.94,"n":15,"o":16.97,"t":"2026-10-20T11:15:00Z","v":2910,"vw":16.975027},{"c":16.976,"h":16.976,"l":16.946,"n":12,"o":16.97,"t":"2026-10-20T11:20:00Z","v":1953,"vw":16.967295},{"c":16.93,"h":16.9791,"l":16.93,"n":16,"o":16.95,"t":"2026-10-20T11:25:00Z","v":1677,"vw":16.937523},{"c":16.86,"h":16.92,"l":16.84,"n":47,"o":16.89,"t":"2026-10-20T11:30:00Z","v":8156,"vw":16.881626},{"c":17.02,"h":17.02,"l":16.91,"n":10,"o":16.91,"t":"2026-10-20T11:35:00Z","v":987,"vw":16.990068},{"c":17.027,"h":17.0392,"l":17.01,"n":13,"o":17.0392,"t":"2026-10-20T11:40:00Z","v":774,"vw":17.0177},{"c":16.95,"h":17.0085,"l":16.95,"n":23,"o":17,"t":"2026-10-20T11:45:00Z","v":3067,"vw":16.988114},{"c":16.97,"h":16.97,"l":16.9419,"n":7,"o":16.96,"t":"2026-10-20T11:50:00Z","v":1696,"vw":16.96646},{"c":17.01,"h":17.01,"l":16.98,"n":26,"o":16.99,"t":"2026-10-20T11:55:00Z","v":1667,"vw":16.991426},{"c":17.0193,"h":17.05,"l":17,"n":32,"o":17.02,"t":"2026-10-20T12:00:00Z","v":6502,"vw":17.023403},{"c":16.95,"h":16.97,"l":16.9,"n":15,"o":16.97,"t":"2026-10-20T12:05:00Z","v":1958,"vw":16.923701},{"c":16.875,"h":16.9,"l":16.875,"n":19,"o":16.88,"t":"2026-10-20T12:10:00Z","v":1152,"vw":16.894459},{"c":16.99,"h":16.99,"l":16.87,"n":15,"o":16.9399,"t":"2026-10-20T12:15:00Z","v":4673,"vw":16.936084},{"c":16.99,"h":16.99,"l":16.96,"n":14,"o":16.96,"t":"2026-10-20T12:20:00Z","v":1079,"vw":16.973139},{"c":16.99,"h":16.99,"l":16.96,"n":5,"o":16.96,"t":"2026-10-20T12:25:00Z","v":504,"vw":16.9822},{"c":16.96,"h":16.985,"l":16.93,"n":7,"o":16.94,"t":"2026-10-20T12:30:00Z","v":1005,"vw":16.96693},{"c":17.14,"h":17.14,"l":16.94,"n":49,"o":16.95,"t":"2026-10-20T12:35:00Z","v":5523,"vw":17.071441},{"c":17.2311,"h":17.2311,"l":17.14,"n":33,"o":17.14,"t":"2026-10-20T12:40:00Z","v":5475,"vw":17.196583},{"c":17.19,"h":17.1999,"l":17.15,"n":29,"o":17.17,"t":"2026-10-20T12:45:00Z","v":4326,"vw":17.181518},{"c":17.19,"h":17.19,"l":17.1,"n":36,"o":17.13,"t":"2026-10-20T12:50:00Z","v":9085,"vw":17.106417},{"c":17.22,"h":17.229,"l":17.18,"n":16,"o":17.229,"t":"2026-10-20T12:55:00Z","v":1425,"vw":17.204581},{"c":17.28,"h":17.28,"l":17.23,"n":12,"o":17.23,"t":"2026-10-20T13:00:00Z","v":1200,"vw":17.249809},{"c":17.3,"h":17.3189,"l":17.29,"n":11,"o":17.3189,"t":"2026-10-20T13:05:00Z","v":1869,"vw":17.315577},{"c":17.3015,"h":17.376,"l":17.29,"n":33,"o":17.29,"t":"2026-10-20T13:10:00Z","v":6284,"vw":17.321553},{"c":17.37,"h":17.4,"l":17.33,"n":26,"o":17.33,"t":"2026-10-20T13:15:00Z","v":3980,"vw":17.383492},{"c":17.31,"h":17.39,"l":17.3,"n":22,"o":17.39,"t":"2026-10-20T13:20:00Z","v":1979,"vw":17.331247},{"c":17.12,"h":17.35,"l":17.1,"n":63,"o":17.3,"t":"2026-10-20T13:25:00Z","v":17488,"vw":17.21434},{"c":17.16,"h":17.3,"l":17.0104,"n":376,"o":17.06,"t":"2026-10-20T13:30:00Z","v":77440,"vw":17.120784},{"c":17.29,"h":17.52,"l":17.1199,"n":561,"o":17.14,"t":"2026-10-20T13:35:00Z","v":115174,"vw":17.351532},{"c":17.25,"h":17.4,"l":17.11,"n":360,"o":17.29,"t":"2026-10-20T13:40:00Z","v":65428,"vw":17.249381},{"c":17.4298,"h":17.44,"l":17.23,"n":451,"o":17.25,"t":"2026-10-20T13:45:00Z","v":74191,"vw":17.364236},{"c":17.5451,"h":17.55,"l":17.27,"n":323,"o":17.42,"t":"2026-10-20T13:50:00Z","v":116155,"vw":17.382463},{"c":17.68,"h":17.74,"l":17.5,"n":396,"o":17.54,"t":"2026-10-20T13:55:00Z","v":94229,"vw":17.650525},{"c":17.7898,"h":17.8437,"l":17.6386,"n":357,"o":17.68,"t":"2026-10-20T14:00:00Z","v":107806,"vw":17.763854},{"c":17.93,"h":18.0396,"l":17.755,"n":510,"o":17.76,"t":"2026-10-20T14:05:00Z","v":64831,"vw":17.923262},{"c":18.009,"h":18.009,"l":17.86,"n":544,"o":17.93,"t":"2026-10-20T14:10:00Z","v":127932,"vw":17.930471},{"c":18.055,"h":18.18,"l":17.977,"n":776,"o":18,"t":"2026-10-20T14:15:00Z","v":176156,"vw":18.072706},{"c":18.1499,"h":18.1499,"l":18.035,"n":528,"o":18.045,"t":"2026-10-20T14:20:00Z","v":95756,"vw":18.074046},{"c":18.38,"h":18.43,"l":18.12,"n":667,"o":18.15,"t":"2026-10-20T14:25:00Z","v":86304,"vw":18.304696},{"c":18.34,"h":18.45,"l":18.245,"n":847,"o":18.37,"t":"2026-10-20T14:30:00Z","v":137270,"vw":18.36324},{"c":18.34,"h":18.4,"l":18.25,"n":343,"o":18.34,"t":"2026-10-20T14:35:00Z","v":55313,"vw":18.353289},{"c":18.35,"h":18.41,"l":18.3097,"n":534,"o":18.35,"t":"2026-10-20T14:40:00Z","v":100882,"vw":18.364757},{"c":18.335,"h":18.445,"l":18.3,"n":409,"o":18.31,"t":"2026-10-20T14:45:00Z","v":45925,"vw":18.374839},{"c":18.35,"h":18.39,"l":18.29,"n":212,"o":18.34,"t":"2026-10-20T14:50:00Z","v":22381,"vw":18.34352},{"c":18.41,"h":18.475,"l":18.37,"n":335,"o":18.375,"t":"2026-10-20T14:55:00Z","v":38989,"vw":18.428279},{"c":18.41,"h":18.45,"l":18.34,"n":210,"o":18.41,"t":"2026-10-20T15:00:00Z","v":37390,"vw":18.400125},{"c":18.37,"h":18.46,"l":18.37,"n":133,"o":18.41,"t":"2026-10-20T15:05:00Z","v":20892,"vw":18.409622},{"c":18.16,"h":18.37,"l":18.03,"n":643,"o":18.37,"t":"2026-10-20T15:10:00Z","v":123071,"vw":18.138577},{"c":18.25,"h":18.32,"l":18.12,"n":378,"o":18.17,"t":"2026-10-20T15:15:00Z","v":67658,"vw":18.179826},{"c":18.25,"h":18.2599,"l":18.17,"n":255,"o":18.23,"t":"2026-10-20T15:20:00Z","v":41493,"vw":18.220439},{"c":18.205,"h":18.2914,"l":18.2,"n":162,"o":18.27,"t":"2026-10-20T15:25:00Z","v":42768,"vw":18.259513},{"c":18.18,"h":18.2216,"l":18.1,"n":286,"o":18.21,"t":"2026-10-20T15:30:00Z","v":59051,"vw":18.170845},{"c":18.0501,"h":18.19,"l":18.04,"n":191,"o":18.18,"t":"2026-10-20T15:35:00Z","v":25685,"vw":18.117942},{"c":18.1883,"h":18.21,"l":18.055,"n":186,"o":18.07,"t":"2026-10-20T15:40:00Z","v":44833,"vw":18.139874},{"c":18.15,"h":18.2,"l":18.13,"n":103,"o":18.185,"t":"2026-10-20T15:45:00Z","v":14127,"vw":18.175711},{"c":18.25,"h":18.25,"l":18.12,"n":66,"o":18.12,"t":"2026-10-20T15:50:00Z","v":5245,"vw":18.172623},{"c":18.2853,"h":18.3,"l":18.225,"n":104,"o":18.25,"t":"2026-10-20T15:55:00Z","v":23766,"vw":18.250731},{"c":18.195,"h":18.3094,"l":18.17,"n":69,"o":18.29,"t":"2026-10-20T16:00:00Z","v":13777,"vw":18.202645},{"c":18.22,"h":18.25,"l":18.1897,"n":108,"o":18.195,"t":"2026-10-20T16:05:00Z","v":10734,"vw":18.211861},{"c":18.15,"h":18.215,"l":18.15,"n":112,"o":18.21,"t":"2026-10-20T16:10:00Z","v":16262,"vw":18.177118},{"c":18.07,"h":18.17,"l":18.0501,"n":154,"o":18.16,"t":"2026-10-20T16:15:00Z","v":19043,"vw":18.096038},{"c":18.17,"h":18.17,"l":18.065,"n":49,"o":18.07,"t":"2026-10-20T16:20:00Z","v":18344,"vw":18.129211},{"c":18.215,"h":18.24,"l":18.15,"n":132,"o":18.17,"t":"2026-10-20T16:25:00Z","v":19150,"vw":18.199102},{"c":18.215,"h":18.255,"l":18.215,"n":77,"o":18.23,"t":"2026-10-20T16:30:00Z","v":8131,"vw":18.243814},{"c":18.2397,"h":18.29,"l":18.235,"n":96,"o":18.235,"t":"2026-10-20T16:35:00Z","v":16554,"vw":18.259094},{"c":18.13,"h":18.225,"l":18.1197,"n":75,"o":18.225,"t":"2026-10-20T16:40:00Z","v":8744,"vw":18.164662},{"c":18.14,"h":18.14,"l":18.1,"n":49,"o":18.13,"t":"2026-10-20T16:45:00Z","v":7511,"vw":18.121057},{"c":18.05,"h":18.145,"l":18.0403,"n":40,"o":18.145,"t":"2026-10-20T16:50:00Z","v":2508,"vw":18.075862},{"c":18.06,"h":18.1,"l":18.05,"n":64,"o":18.1,"t":"2026-10-20T16:55:00Z","v":9187,"vw":18.07298},{"c":18.1,"h":18.11,"l":18.045,"n":129,"o":18.09,"t":"2026-10-20T17:00:00Z","v":12706,"vw":18.079002},{"c":18.13,"h":18.14,"l":18.1,"n":62,"o":18.1,"t":"2026-10-20T17:05:00Z","v":36361,"vw":18.126353},{"c":18.14,"h":18.18,"l":18.11,"n":51,"o":18.115,"t":"2026-10-20T17:10:00Z","v":18655,"vw":18.134054},{"c":18.13,"h":18.18,"l":18.13,"n":38,"o":18.15,"t":"2026-10-20T17:15:00Z","v":5472,"vw":18.161782},{"c":18.16,"h":18.2171,"l":18.15,"n":146,"o":18.15,"t":"2026-10-20T17:20:00Z","v":89172,"vw":18.1618},{"c":18.1601,"h":18.19,"l":18.1601,"n":36,"o":18.165,"t":"2026-10-20T17:25:00Z","v":7557,"vw":18.172275},{"c":18.105,"h":18.19,"l":18.1002,"n":75,"o":18.1599,"t":"2026-10-20T17:30:00Z","v":10793,"vw":18.165226},{"c":18.13,"h":18.13,"l":18.11,"n":65,"o":18.12,"t":"2026-10-20T17:35:00Z","v":5360,"vw":18.124271},{"c":18.13,"h":18.16,"l":18.12,"n":20,"o":18.12,"t":"2026-10-20T17:40:00Z","v":1899,"vw":18.144101},{"c":18.1,"h":18.13,"l":18.085,"n":100,"o":18.13,"t":"2026-10-20T17:45:00Z","v":19519,"vw":18.098155},{"c":18.215,"h":18.215,"l":18.135,"n":52,"o":18.14,"t":"2026-10-20T17:50:00Z","v":8179,"vw":18.163701},{"c":18.17,"h":18.205,"l":18.17,"n":68,"o":18.205,"t":"2026-10-20T17:55:00Z","v":10901,"vw":18.185075},{"c":18.115,"h":18.18,"l":18.11,"n":55,"o":18.17,"t":"2026-10-20T18:00:00Z","v":7093,"vw":18.142774},{"c":18.11,"h":18.12,"l":18.08,"n":75,"o":18.105,"t":"2026-10-20T18:05:00Z","v":33169,"vw":18.09235},{"c":18.12,"h":18.12,"l":18.095,"n":29,"o":18.1121,"t":"2026-10-20T18:10:00Z","v":3489,"vw":18.108573},{"c":18.07,"h":18.116,"l":18.07,"n":54,"o":18.1,"t":"2026-10-20T18:15:00Z","v":7313,"vw":18.094151},{"c":18.0201,"h":18.075,"l":18.02,"n":89,"o":18.065,"t":"2026-10-20T18:20:00Z","v":16629,"vw":18.052553},{"c":17.985,"h":18.01,"l":17.9633,"n":152,"o":18.01,"t":"2026-10-20T18:25:00Z","v":26441,"vw":17.990068},{"c":17.905,"h":17.99,"l":17.9,"n":68,"o":17.98,"t":"2026-10-20T18:30:00Z","v":14806,"vw":17.925679},{"c":17.905,"h":17.91,"l":17.86,"n":115,"o":17.905,"t":"2026-10-20T18:35:00Z","v":13785,"vw":17.881546},{"c":17.761,"h":17.9,"l":17.761,"n":119,"o":17.9,"t":"2026-10-20T18:40:00Z","v":15080,"vw":17.817902},{"c":17.815,"h":17.875,"l":17.765,"n":148,"o":17.765,"t":"2026-10-20T18:45:00Z","v":16880,"vw":17.812508},{"c":17.89,"h":17.89,"l":17.795,"n":131,"o":17.8098,"t":"2026-10-20T18:50:00Z","v":19887,"vw":17.838904},{"c":17.95,"h":17.96,"l":17.88,"n":125,"o":17.92,"t":"2026-10-20T18:55:00Z","v":28650,"vw":17.930022},{"c":17.915,"h":17.965,"l":17.915,"n":47,"o":17.94,"t":"2026-10-20T19:00:00Z","v":8676,"vw":17.944532},{"c":17.97,"h":17.99,"l":17.93,"n":48,"o":17.93,"t":"2026-10-20T19:05:00Z","v":8376,"vw":17.961017},{"c":17.915,"h":17.97,"l":17.9104,"n":70,"o":17.97,"t":"2026-10-20T19:10:00Z","v":11070,"vw":17.938855},{"c":17.92,"h":17.945,"l":17.905,"n":86,"o":17.91,"t":"2026-10-20T19:15:00Z","v":12734,"vw":17.923486},{"c":17.845,"h":17.9092,"l":17.795,"n":108,"o":17.9092,"t":"2026-10-20T19:20:00Z","v":15552,"vw":17.843472},{"c":17.795,"h":17.88,"l":17.795,"n":110,"o":17.85,"t":"2026-10-20T19:25:00Z","v":18833,"vw":17.848148},{"c":17.9,"h":17.935,"l":17.79,"n":131,"o":17.8,"t":"2026-10-20T19:30:00Z","v":13172,"vw":17.872124},{"c":17.775,"h":17.885,"l":17.7711,"n":112,"o":17.87,"t":"2026-10-20T19:35:00Z","v":10379,"vw":17.821387},{"c":17.84,"h":17.86,"l":17.77,"n":152,"o":17.77,"t":"2026-10-20T19:40:00Z","v":14326,"vw":17.836408},{"c":17.83,"h":17.87,"l":17.8,"n":115,"o":17.87,"t":"2026-10-20T19:45:00Z","v":11730,"vw":17.823832},{"c":17.7499,"h":17.81,"l":17.735,"n":244,"o":17.81,"t":"2026-10-20T19:50:00Z","v":23634,"vw":17.775816},{"c":17.6,"h":17.74,"l":17.54,"n":1122,"o":17.74,"t":"2026-10-20T19:55:00Z","v":215186,"vw":17.604792},{"c":17.6,"h":17.61,"l":17.53,"n":38,"o":17.57,"t":"2026-10-20T20:00:00Z","v":63428,"vw":17.595014},{"c":17.75,"h":17.75,"l":17.6,"n":84,"o":17.6,"t":"2026-10-20T20:05:00Z","v":31946,"vw":17.636556},{"c":17.68,"h":17.7373,"l":17.68,"n":14,"o":17.69,"t":"2026-10-20T20:10:00Z","v":627,"vw":17.697149},{"c":17.6763,"h":17.6763,"l":17.6763,"n":1,"o":17.6763,"t":"2026-10-20T20:15:00Z","v":100,"vw":17.6763},{"c":17.6687,"h":17.67,"l":17.66,"n":3,"o":17.67,"t":"2026-10-20T20:20:00Z","v":722,"vw":17.668105},{"c":17.631,"h":17.65,"l":17.631,"n":4,"o":17.65,"t":"2026-10-20T20:25:00Z","v":1060,"vw":17.643128},{"c":17.8,"h":17.83,"l":17.67,"n":19,"o":17.67,"t":"2026-10-20T20:30:00Z","v":2308,"vw":17.794557},{"c":17.89,"h":17.9,"l":17.86,"n":27,"o":17.86,"t":"2026-10-20T20:35:00Z","v":4325,"vw":17.88134},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-20T20:40:00Z","v":360,"vw":17.85},{"c":17.99,"h":17.99,"l":17.82,"n":25,"o":17.86,"t":"2026-10-20T20:45:00Z","v":6166,"vw":17.896808},{"c":18.15,"h":18.18,"l":17.98,"n":47,"o":18,"t":"2026-10-20T20:50:00Z","v":8968,"vw":18.098406},{"c":18.2,"h":18.25,"l":18.14,"n":27,"o":18.14,"t":"2026-10-20T20:55:00Z","v":7727,"vw":18.199386},{"c":18.3,"h":18.31,"l":18.224,"n":87,"o":18.23,"t":"2026-10-20T21:00:00Z","v":9890,"vw":18.286691},{"c":18.35,"h":18.35,"l":18.29,"n":26,"o":18.3,"t":"2026-10-20T21:05:00Z","v":6217,"vw":18.318417},{"c":18.3,"h":18.33,"l":18.3,"n":7,"o":18.33,"t":"2026-10-20T21:10:00Z","v":1010,"vw":18.313259},{"c":18.3,"h":18.33,"l":18.2734,"n":21,"o":18.31,"t":"2026-10-20T21:15:00Z","v":11423,"vw":18.297186},{"c":18.25,"h":18.31,"l":18.2,"n":29,"o":18.28,"t":"2026-10-20T21:20:00Z","v":3811,"vw":18.257763},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-20T21:25:00Z","v":105,"vw":18.22},{"c":18.33,"h":18.33,"l":18.2997,"n":14,"o":18.2997,"t":"2026-10-20T21:30:00Z","v":1825,"vw":18.314023},{"c":18.37,"h":18.37,"l":18.31,"n":66,"o":18.31,"t":"2026-10-20T21:35:00Z","v":9181,"vw":18.326147},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-20T21:40:00Z","v":310,"vw":18.35},{"c":18.36,"h":18.3785,"l":18.3123,"n":12,"o":18.35,"t":"2026-10-20T21:45:00Z","v":7021,"vw":18.324317},{"c":18.351,"h":18.4,"l":18.351,"n":48,"o":18.37,"t":"2026-10-20T21:50:00Z","v":4377,"vw":18.383852},{"c":18.4,"h":18.4,"l":18.376,"n":40,"o":18.3823,"t":"2026-10-20T21:55:00Z","v":4834,"vw":18.385059},{"c":18.5993,"h":18.6,"l":18.44,"n":106,"o":18.44,"t":"2026-10-20T22:00:00Z","v":33066,"vw":18.548803},{"c":18.56,"h":18.6,"l":18.53,"n":37,"o":18.5938,"t":"2026-10-20T22:05:00Z","v":4369,"vw":18.592148},{"c":18.54,"h":18.55,"l":18.5007,"n":21,"o":18.55,"t":"2026-10-20T22:10:00Z","v":7350,"vw":18.539805},{"c":18.56,"h":18.56,"l":18.5562,"n":6,"o":18.5562,"t":"2026-10-20T22:15:00Z","v":234,"vw":18.5581},{"c":18.5004,"h":18.6,"l":18.5004,"n":22,"o":18.59,"t":"2026-10-20T22:20:00Z","v":9030,"vw":18.539914},{"c":18.56,"h":18.6,"l":18.5104,"n":40,"o":18.5104,"t":"2026-10-20T22:25:00Z","v":6131,"vw":18.560279},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-20T22:30:00Z","v":503,"vw":18.5},{"c":18.4416,"h":18.4416,"l":18.42,"n":11,"o":18.44,"t":"2026-10-20T22:35:00Z","v":20656,"vw":18.421988},{"c":18.3877,"h":18.39,"l":18.38,"n":9,"o":18.38,"t":"2026-10-20T22:40:00Z","v":2535,"vw":18.388038},{"c":18.4185,"h":18.42,"l":18.399,"n":8,"o":18.4,"t":"2026-10-20T22:45:00Z","v":2149,"vw":18.406317},{"c":18.42,"h":18.42,"l":18.4193,"n":3,"o":18.42,"t":"2026-10-20T22:50:00Z","v":1350,"vw":18.419481},{"c":18.43,"h":18.43,"l":18.42,"n":6,"o":18.42,"t":"2026-10-20T22:55:00Z","v":559,"vw":18.422237},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-20T23:00:00Z","v":1000,"vw":18.42},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-20T23:05:00Z","v":390,"vw":18.4},{"c":18.3716,"h":18.3716,"l":18.3716,"n":1,"o":18.3716,"t":"2026-10-20T23:10:00Z","v":120,"vw":18.3716},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-20T23:15:00Z","v":100,"vw":18.38},{"c":18.25,"h":18.35,"l":18.25,"n":17,"o":18.35,"t":"2026-10-20T23:20:00Z","v":4954,"vw":18.334},{"c":18.21,"h":18.25,"l":18.21,"n":3,"o":18.25,"t":"2026-10-20T23:25:00Z","v":501,"vw":18.218},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-20T23:30:00Z","v":418,"vw":18.25},{"c":18.3483,"h":18.3483,"l":18.27,"n":6,"o":18.27,"t":"2026-10-20T23:35:00Z","v":6447,"vw":18.331055},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-20T23:45:00Z","v":100,"vw":18.31},{"c":18.35,"h":18.35,"l":18.35,"n":8,"o":18.35,"t":"2026-10-20T23:50:00Z","v":1075,"vw":18.35},{"c":18.318,"h":18.318,"l":18.311,"n":4,"o":18.311,"t":"2026-10-20T23:55:00Z","v":235,"vw":18.3145},{"c":18.71,"h":18.81,"l":18.48,"n":195,"o":18.69,"t":"2026-10-21T08:00:00Z","v":15313,"vw":18.630371},{"c":18.61,"h":18.61,"l":18.61,"n":3,"o":18.61,"t":"2026-10-21T08:05:00Z","v":1072,"vw":18.61},{"c":18.6,"h":18.8,"l":18.5,"n":20,"o":18.55,"t":"2026-10-21T08:10:00Z","v":2160,"vw":18.596259},{"c":18.55,"h":18.55,"l":18.55,"n":5,"o":18.55,"t":"2026-10-21T08:15:00Z","v":1000,"vw":18.55},{"c":18.6,"h":18.61,"l":18.58,"n":16,"o":18.6,"t":"2026-10-21T08:20:00Z","v":3071,"vw":18.590203},{"c":18.56,"h":18.6,"l":18.54,"n":32,"o":18.6,"t":"2026-10-21T08:25:00Z","v":9057,"vw":18.570429},{"c":18.34,"h":18.55,"l":18.34,"n":130,"o":18.54,"t":"2026-10-21T08:30:00Z","v":17614,"vw":18.478698},{"c":18.28,"h":18.36,"l":18.28,"n":47,"o":18.32,"t":"2026-10-21T08:35:00Z","v":10624,"vw":18.329258},{"c":18.35,"h":18.35,"l":18.28,"n":71,"o":18.309,"t":"2026-10-21T08:40:00Z","v":22849,"vw":18.325395},{"c":18.33,"h":18.36,"l":18.3,"n":14,"o":18.32,"t":"2026-10-21T08:45:00Z","v":2451,"vw":18.340665},{"c":18.18,"h":18.28,"l":18.16,"n":37,"o":18.28,"t":"2026-10-21T08:50:00Z","v":5947,"vw":18.206886},{"c":18.17,"h":18.19,"l":18.15,"n":16,"o":18.19,"t":"2026-10-21T08:55:00Z","v":8413,"vw":18.164325},{"c":18.16,"h":18.23,"l":18.16,"n":19,"o":18.19,"t":"2026-10-21T09:00:00Z","v":5041,"vw":18.194458},{"c":18.25,"h":18.25,"l":18.23,"n":2,"o":18.23,"t":"2026-10-21T09:05:00Z","v":583,"vw":18.233431},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-21T09:10:00Z","v":400,"vw":18.3},{"c":18.261,"h":18.261,"l":18.261,"n":1,"o":18.261,"t":"2026-10-21T09:20:00Z","v":100,"vw":18.261},{"c":18.31,"h":18.31,"l":18.31,"n":4,"o":18.31,"t":"2026-10-21T09:25:00Z","v":683,"vw":18.31},{"c":18.39,"h":18.4,"l":18.31,"n":5,"o":18.31,"t":"2026-10-21T09:30:00Z","v":1290,"vw":18.390939},{"c":18.35,"h":18.36,"l":18.35,"n":10,"o":18.36,"t":"2026-10-21T09:35:00Z","v":1664,"vw":18.357049},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-21T09:40:00Z","v":113,"vw":18.34},{"c":18.31,"h":18.34,"l":18.31,"n":7,"o":18.34,"t":"2026-10-21T09:45:00Z","v":1603,"vw":18.331536},{"c":18.2718,"h":18.2718,"l":18.2718,"n":1,"o":18.2718,"t":"2026-10-21T09:50:00Z","v":100,"vw":18.2718},{"c":18.26,"h":18.3,"l":18.26,"n":6,"o":18.3,"t":"2026-10-21T10:00:00Z","v":806,"vw":18.272603},{"c":18.15,"h":18.2,"l":18.15,"n":16,"o":18.2,"t":"2026-10-21T10:10:00Z","v":1408,"vw":18.162978},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-21T10:15:00Z","v":130,"vw":18.19},{"c":18.23,"h":18.23,"l":18.2,"n":9,"o":18.2,"t":"2026-10-21T10:20:00Z","v":719,"vw":18.213311},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-21T10:25:00Z","v":983,"vw":18.26},{"c":18.25,"h":18.25,"l":18.235,"n":4,"o":18.235,"t":"2026-10-21T10:30:00Z","v":365,"vw":18.245714},{"c":18.24,"h":18.3,"l":18.24,"n":5,"o":18.29,"t":"2026-10-21T10:35:00Z","v":1864,"vw":18.279249},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-21T10:40:00Z","v":500,"vw":18.32},{"c":18.29,"h":18.29,"l":18.28,"n":3,"o":18.28,"t":"2026-10-21T10:45:00Z","v":1400,"vw":18.287143},{"c":18.54,"h":18.54,"l":18.33,"n":108,"o":18.35,"t":"2026-10-21T11:00:00Z","v":31404,"vw":18.38797},{"c":18.5,"h":18.5798,"l":18.4743,"n":58,"o":18.55,"t":"2026-10-21T11:05:00Z","v":17913,"vw":18.52297},{"c":18.444,"h":18.49,"l":18.4313,"n":12,"o":18.49,"t":"2026-10-21T11:10:00Z","v":7237,"vw":18.464106},{"c":18.49,"h":18.49,"l":18.42,"n":12,"o":18.44,"t":"2026-10-21T11:15:00Z","v":2392,"vw":18.429416},{"c":18.52,"h":18.52,"l":18.445,"n":7,"o":18.445,"t":"2026-10-21T11:20:00Z","v":900,"vw":18.4925},{"c":18.55,"h":18.57,"l":18.55,"n":10,"o":18.55,"t":"2026-10-21T11:25:00Z","v":1429,"vw":18.558636},{"c":18.6,"h":18.6784,"l":18.577,"n":27,"o":18.59,"t":"2026-10-21T11:30:00Z","v":4728,"vw":18.629132},{"c":18.6138,"h":18.6138,"l":18.6138,"n":2,"o":18.6138,"t":"2026-10-21T11:35:00Z","v":588,"vw":18.6138},{"c":18.62,"h":18.62,"l":18.6,"n":10,"o":18.6,"t":"2026-10-21T11:40:00Z","v":1373,"vw":18.603644},{"c":18.66,"h":18.66,"l":18.64,"n":10,"o":18.64,"t":"2026-10-21T11:45:00Z","v":1245,"vw":18.652411},{"c":18.6503,"h":18.68,"l":18.65,"n":38,"o":18.65,"t":"2026-10-21T11:50:00Z","v":13594,"vw":18.668573},{"c":18.61,"h":18.69,"l":18.61,"n":30,"o":18.69,"t":"2026-10-21T11:55:00Z","v":4084,"vw":18.66914},{"c":18.56,"h":18.63,"l":18.56,"n":6,"o":18.59,"t":"2026-10-21T12:00:00Z","v":2318,"vw":18.625217},{"c":18.6,"h":18.6,"l":18.5881,"n":9,"o":18.5997,"t":"2026-10-21T12:05:00Z","v":7045,"vw":18.595179},{"c":18.6,"h":18.6,"l":18.58,"n":7,"o":18.59,"t":"2026-10-21T12:10:00Z","v":1985,"vw":18.582922},{"c":18.59,"h":18.59,"l":18.59,"n":2,"o":18.59,"t":"2026-10-21T12:15:00Z","v":520,"vw":18.59},{"c":18.67,"h":18.67,"l":18.61,"n":33,"o":18.61,"t":"2026-10-21T12:20:00Z","v":11405,"vw":18.658256},{"c":18.75,"h":18.75,"l":18.64,"n":39,"o":18.66,"t":"2026-10-21T12:25:00Z","v":6465,"vw":18.693985},{"c":18.68,"h":18.68,"l":18.64,"n":10,"o":18.68,"t":"2026-10-21T12:30:00Z","v":2166,"vw":18.676098},{"c":18.69,"h":18.7254,"l":18.66,"n":12,"o":18.72,"t":"2026-10-21T12:35:00Z","v":3250,"vw":18.711784},{"c":18.57,"h":18.69,"l":18.561,"n":52,"o":18.69,"t":"2026-10-21T12:40:00Z","v":7814,"vw":18.626656},{"c":18.59,"h":18.6,"l":18.55,"n":20,"o":18.59,"t":"2026-10-21T12:45:00Z","v":3022,"vw":18.593022},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-10-21T12:50:00Z","v":175,"vw":18.62},{"c":18.62,"h":18.63,"l":18.6,"n":7,"o":18.63,"t":"2026-10-21T12:55:00Z","v":2178,"vw":18.619756},{"c":18.64,"h":18.71,"l":18.5803,"n":28,"o":18.5803,"t":"2026-10-21T13:00:00Z","v":5302,"vw":18.689952},{"c":18.6833,"h":18.717,"l":18.65,"n":9,"o":18.717,"t":"2026-10-21T13:05:00Z","v":1836,"vw":18.692141},{"c":18.65,"h":18.65,"l":18.65,"n":5,"o":18.65,"t":"2026-10-21T13:10:00Z","v":2150,"vw":18.65},{"c":18.75,"h":18.75,"l":18.65,"n":19,"o":18.68,"t":"2026-10-21T13:15:00Z","v":2623,"vw":18.706923},{"c":18.74,"h":18.77,"l":18.72,"n":18,"o":18.73,"t":"2026-10-21T13:20:00Z","v":3837,"vw":18.74669},{"c":18.66,"h":18.8,"l":18.66,"n":50,"o":18.8,"t":"2026-10-21T13:25:00Z","v":3119,"vw":18.771693},{"c":18.545,"h":18.83,"l":18.4675,"n":585,"o":18.631,"t":"2026-10-21T13:30:00Z","v":107131,"vw":18.67444},{"c":17.76,"h":18.58,"l":17.5,"n":3050,"o":18.57,"t":"2026-10-21T13:35:00Z","v":379420,"vw":17.846876},{"c":17.51,"h":17.755,"l":17.32,"n":2710,"o":17.755,"t":"2026-10-21T13:40:00Z","v":313740,"vw":17.527221},{"c":17.84,"h":17.9,"l":17.43,"n":1476,"o":17.51,"t":"2026-10-21T13:45:00Z","v":258586,"vw":17.709162},{"c":17.71,"h":17.88,"l":17.595,"n":1018,"o":17.83,"t":"2026-10-21T13:50:00Z","v":183208,"vw":17.739803},{"c":17.93,"h":17.955,"l":17.64,"n":680,"o":17.7,"t":"2026-10-21T13:55:00Z","v":107275,"vw":17.790361},{"c":17.965,"h":18.14,"l":17.91,"n":898,"o":17.94,"t":"2026-10-21T14:00:00Z","v":146168,"vw":18.040676},{"c":17.9,"h":18.02,"l":17.85,"n":852,"o":17.97,"t":"2026-10-21T14:05:00Z","v":113386,"vw":17.925643},{"c":17.82,"h":17.9296,"l":17.81,"n":567,"o":17.9,"t":"2026-10-21T14:10:00Z","v":78586,"vw":17.853079},{"c":17.84,"h":17.94,"l":17.725,"n":526,"o":17.84,"t":"2026-10-21T14:15:00Z","v":64004,"vw":17.818885},{"c":18.03,"h":18.09,"l":17.84,"n":587,"o":17.84,"t":"2026-10-21T14:20:00Z","v":82491,"vw":17.991284},{"c":18.08,"h":18.125,"l":17.975,"n":515,"o":18.0299,"t":"2026-10-21T14:25:00Z","v":61978,"vw":18.05548},{"c":18.1649,"h":18.2197,"l":18.04,"n":566,"o":18.08,"t":"2026-10-21T14:30:00Z","v":82779,"vw":18.162128},{"c":18.005,"h":18.185,"l":17.96,"n":596,"o":18.175,"t":"2026-10-21T14:35:00Z","v":92684,"vw":18.03479},{"c":18.06,"h":18.1392,"l":17.98,"n":444,"o":18,"t":"2026-10-21T14:40:00Z","v":65631,"vw":18.034163},{"c":18.17,"h":18.185,"l":18.0558,"n":385,"o":18.07,"t":"2026-10-21T14:45:00Z","v":47566,"vw":18.111699},{"c":18.09,"h":18.205,"l":18.07,"n":346,"o":18.17,"t":"2026-10-21T14:50:00Z","v":47686,"vw":18.138723},{"c":18.02,"h":18.08,"l":17.94,"n":354,"o":18.08,"t":"2026-10-21T14:55:00Z","v":35531,"vw":18.00605},{"c":18.01,"h":18.05,"l":17.95,"n":311,"o":18.02,"t":"2026-10-21T15:00:00Z","v":43307,"vw":17.995802},{"c":18.1,"h":18.11,"l":17.99,"n":223,"o":18.01,"t":"2026-10-21T15:05:00Z","v":26614,"vw":18.070531},{"c":18.15,"h":18.185,"l":18.105,"n":262,"o":18.105,"t":"2026-10-21T15:10:00Z","v":23503,"vw":18.15023},{"c":18.055,"h":18.16,"l":18.015,"n":249,"o":18.14,"t":"2026-10-21T15:15:00Z","v":26976,"vw":18.097247},{"c":18.085,"h":18.13,"l":18.02,"n":223,"o":18.07,"t":"2026-10-21T15:20:00Z","v":31125,"vw":18.058092},{"c":18.1,"h":18.14,"l":18.07,"n":280,"o":18.075,"t":"2026-10-21T15:25:00Z","v":31117,"vw":18.107463},{"c":18.125,"h":18.175,"l":18.085,"n":268,"o":18.1,"t":"2026-10-21T15:30:00Z","v":28703,"vw":18.14377},{"c":18.19,"h":18.24,"l":18.11,"n":274,"o":18.13,"t":"2026-10-21T15:35:00Z","v":40953,"vw":18.192504},{"c":18.24,"h":18.245,"l":18.155,"n":215,"o":18.2,"t":"2026-10-21T15:40:00Z","v":26736,"vw":18.194818},{"c":18.3331,"h":18.335,"l":18.25,"n":364,"o":18.25,"t":"2026-10-21T15:45:00Z","v":52187,"vw":18.300149},{"c":18.31,"h":18.36,"l":18.275,"n":212,"o":18.335,"t":"2026-10-21T15:50:00Z","v":31884,"vw":18.312206},{"c":18.2602,"h":18.33,"l":18.2401,"n":241,"o":18.31,"t":"2026-10-21T15:55:00Z","v":29889,"vw":18.279911},{"c":18.25,"h":18.275,"l":18.21,"n":259,"o":18.25,"t":"2026-10-21T16:00:00Z","v":35968,"vw":18.239451},{"c":18.24,"h":18.27,"l":18.235,"n":210,"o":18.25,"t":"2026-10-21T16:05:00Z","v":21226,"vw":18.248893},{"c":18.245,"h":18.245,"l":18.19,"n":156,"o":18.24,"t":"2026-10-21T16:10:00Z","v":21086,"vw":18.21368},{"c":18.22,"h":18.265,"l":18.2,"n":180,"o":18.24,"t":"2026-10-21T16:15:00Z","v":24183,"vw":18.227739},{"c":18.18,"h":18.24,"l":18.18,"n":130,"o":18.23,"t":"2026-10-21T16:20:00Z","v":13598,"vw":18.205821},{"c":18.135,"h":18.185,"l":18.09,"n":425,"o":18.185,"t":"2026-10-21T16:25:00Z","v":68644,"vw":18.135373},{"c":18.11,"h":18.15,"l":18.0901,"n":213,"o":18.14,"t":"2026-10-21T16:30:00Z","v":39369,"vw":18.120633},{"c":18.3299,"h":18.3299,"l":18.09,"n":416,"o":18.11,"t":"2026-10-21T16:35:00Z","v":44398,"vw":18.18631},{"c":18.29,"h":18.36,"l":18.1571,"n":412,"o":18.33,"t":"2026-10-21T16:40:00Z","v":43720,"vw":18.233765},{"c":18.24,"h":18.295,"l":18.2246,"n":280,"o":18.29,"t":"2026-10-21T16:45:00Z","v":27172,"vw":18.259729},{"c":18.31,"h":18.35,"l":18.23,"n":231,"o":18.24,"t":"2026-10-21T16:50:00Z","v":33645,"vw":18.301312},{"c":18.26,"h":18.325,"l":18.2599,"n":168,"o":18.32,"t":"2026-10-21T16:55:00Z","v":17764,"vw":18.281112},{"c":18.32,"h":18.32,"l":18.24,"n":162,"o":18.245,"t":"2026-10-21T17:00:00Z","v":23278,"vw":18.278882},{"c":18.38,"h":18.4,"l":18.31,"n":174,"o":18.32,"t":"2026-10-21T17:05:00Z","v":16370,"vw":18.348135},{"c":18.38,"h":18.3961,"l":18.35,"n":180,"o":18.375,"t":"2026-10-21T17:10:00Z","v":20803,"vw":18.375721},{"c":18.47,"h":18.48,"l":18.37,"n":247,"o":18.37,"t":"2026-10-21T17:15:00Z","v":31202,"vw":18.431049},{"c":18.41,"h":18.5,"l":18.405,"n":256,"o":18.465,"t":"2026-10-21T17:20:00Z","v":36425,"vw":18.458211},{"c":18.42,"h":18.44,"l":18.39,"n":166,"o":18.4001,"t":"2026-10-21T17:25:00Z","v":20829,"vw":18.405191},{"c":18.375,"h":18.4301,"l":18.37,"n":267,"o":18.42,"t":"2026-10-21T17:30:00Z","v":32578,"vw":18.398697},{"c":18.35,"h":18.45,"l":18.35,"n":224,"o":18.38,"t":"2026-10-21T17:35:00Z","v":23764,"vw":18.406873},{"c":18.405,"h":18.42,"l":18.36,"n":128,"o":18.36,"t":"2026-10-21T17:40:00Z","v":12205,"vw":18.392168},{"c":18.41,"h":18.45,"l":18.39,"n":214,"o":18.405,"t":"2026-10-21T17:45:00Z","v":20162,"vw":18.416069},{"c":18.45,"h":18.47,"l":18.415,"n":134,"o":18.415,"t":"2026-10-21T17:50:00Z","v":18858,"vw":18.438291},{"c":18.47,"h":18.49,"l":18.44,"n":205,"o":18.445,"t":"2026-10-21T17:55:00Z","v":40113,"vw":18.456989},{"c":18.4151,"h":18.47,"l":18.385,"n":199,"o":18.465,"t":"2026-10-21T18:00:00Z","v":20959,"vw":18.423173},{"c":18.44,"h":18.46,"l":18.42,"n":135,"o":18.42,"t":"2026-10-21T18:05:00Z","v":13319,"vw":18.437266},{"c":18.43,"h":18.465,"l":18.4,"n":139,"o":18.44,"t":"2026-10-21T18:10:00Z","v":11709,"vw":18.432228},{"c":18.49,"h":18.5,"l":18.445,"n":134,"o":18.45,"t":"2026-10-21T18:15:00Z","v":15939,"vw":18.476355},{"c":18.445,"h":18.49,"l":18.445,"n":142,"o":18.49,"t":"2026-10-21T18:20:00Z","v":19011,"vw":18.47451},{"c":18.455,"h":18.485,"l":18.45,"n":111,"o":18.45,"t":"2026-10-21T18:25:00Z","v":10050,"vw":18.464808},{"c":18.42,"h":18.475,"l":18.415,"n":118,"o":18.455,"t":"2026-10-21T18:30:00Z","v":11396,"vw":18.448173},{"c":18.4,"h":18.435,"l":18.3718,"n":118,"o":18.435,"t":"2026-10-21T18:35:00Z","v":11129,"vw":18.401736},{"c":18.375,"h":18.435,"l":18.375,"n":225,"o":18.4,"t":"2026-10-21T18:40:00Z","v":28011,"vw":18.402367},{"c":18.3,"h":18.41,"l":18.3,"n":361,"o":18.38,"t":"2026-10-21T18:45:00Z","v":60350,"vw":18.337474},{"c":18.31,"h":18.315,"l":18.225,"n":418,"o":18.3,"t":"2026-10-21T18:50:00Z","v":46535,"vw":18.267403},{"c":18.2,"h":18.32,"l":18.163,"n":240,"o":18.32,"t":"2026-10-21T18:55:00Z","v":34381,"vw":18.229878},{"c":18.21,"h":18.21,"l":18.11,"n":443,"o":18.2,"t":"2026-10-21T19:00:00Z","v":44127,"vw":18.163204},{"c":18.25,"h":18.29,"l":18.17,"n":294,"o":18.2,"t":"2026-10-21T19:05:00Z","v":44761,"vw":18.231208},{"c":18.2901,"h":18.2901,"l":18.17,"n":255,"o":18.24,"t":"2026-10-21T19:10:00Z","v":28205,"vw":18.239434},{"c":18.375,"h":18.41,"l":18.285,"n":390,"o":18.3,"t":"2026-10-21T19:15:00Z","v":56171,"vw":18.364373},{"c":18.325,"h":18.395,"l":18.29,"n":328,"o":18.375,"t":"2026-10-21T19:20:00Z","v":39844,"vw":18.336577},{"c":18.43,"h":18.43,"l":18.32,"n":322,"o":18.32,"t":"2026-10-21T19:25:00Z","v":42923,"vw":18.381971},{"c":18.45,"h":18.495,"l":18.39,"n":207,"o":18.43,"t":"2026-10-21T19:30:00Z","v":24562,"vw":18.443605},{"c":18.445,"h":18.5,"l":18.425,"n":292,"o":18.46,"t":"2026-10-21T19:35:00Z","v":90876,"vw":18.472568},{"c":18.37,"h":18.45,"l":18.3214,"n":505,"o":18.445,"t":"2026-10-21T19:40:00Z","v":107577,"vw":18.358685},{"c":18.45,"h":18.455,"l":18.37,"n":218,"o":18.37,"t":"2026-10-21T19:45:00Z","v":34182,"vw":18.431357},{"c":18.36,"h":18.45,"l":18.28,"n":517,"o":18.45,"t":"2026-10-21T19:50:00Z","v":82146,"vw":18.357126},{"c":18.255,"h":18.375,"l":18.25,"n":672,"o":18.35,"t":"2026-10-21T19:55:00Z","v":98594,"vw":18.325736},{"c":18.251,"h":18.26,"l":18.22,"n":17,"o":18.26,"t":"2026-10-21T20:00:00Z","v":3982,"vw":18.257731},{"c":18.21,"h":18.3,"l":18.21,"n":17,"o":18.252,"t":"2026-10-21T20:05:00Z","v":1146,"vw":18.28275},{"c":18.035,"h":18.16,"l":18.035,"n":19,"o":18.16,"t":"2026-10-21T20:10:00Z","v":3208,"vw":18.127092},{"c":18.1485,"h":18.1485,"l":18.04,"n":29,"o":18.04,"t":"2026-10-21T20:15:00Z","v":2818,"vw":18.111789},{"c":18.21,"h":18.21,"l":18.2,"n":6,"o":18.2,"t":"2026-10-21T20:20:00Z","v":335,"vw":18.203571},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-21T20:25:00Z","v":270,"vw":18.17},{"c":18.22,"h":18.25,"l":18.22,"n":62,"o":18.23,"t":"2026-10-21T20:30:00Z","v":13895,"vw":18.234212},{"c":18.2,"h":18.23,"l":18.2,"n":194,"o":18.21,"t":"2026-10-21T20:35:00Z","v":2949,"vw":18.209554},{"c":18.35,"h":18.39,"l":18.21,"n":37,"o":18.21,"t":"2026-10-21T20:40:00Z","v":12615,"vw":18.321981},{"c":18.3898,"h":18.4,"l":18.3492,"n":7,"o":18.3492,"t":"2026-10-21T20:45:00Z","v":1092,"vw":18.37666},{"c":18.2847,"h":18.38,"l":18.2847,"n":4,"o":18.3017,"t":"2026-10-21T20:50:00Z","v":729,"vw":18.307243},{"c":18.3345,"h":18.35,"l":18.28,"n":13,"o":18.28,"t":"2026-10-21T20:55:00Z","v":1582,"vw":18.318227},{"c":18.28,"h":18.28,"l":18.26,"n":7,"o":18.26,"t":"2026-10-21T21:00:00Z","v":1113,"vw":18.278108},{"c":18.18,"h":18.18,"l":18.18,"n":5,"o":18.18,"t":"2026-10-21T21:10:00Z","v":700,"vw":18.18},{"c":18.17,"h":18.2738,"l":18.17,"n":5,"o":18.25,"t":"2026-10-21T21:15:00Z","v":440,"vw":18.235167},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-21T21:20:00Z","v":120,"vw":18.17},{"c":18.1724,"h":18.2614,"l":18.1724,"n":4,"o":18.2614,"t":"2026-10-21T21:25:00Z","v":700,"vw":18.187233},{"c":18.1,"h":18.16,"l":18.1,"n":2,"o":18.16,"t":"2026-10-21T21:45:00Z","v":1227,"vw":18.147775},{"c":18.05,"h":18.1,"l":18.05,"n":10,"o":18.1,"t":"2026-10-21T22:00:00Z","v":1191,"vw":18.058091},{"c":18,"h":18.05,"l":18,"n":27,"o":18.05,"t":"2026-10-21T22:05:00Z","v":10082,"vw":18.045263},{"c":17.958,"h":17.958,"l":17.95,"n":5,"o":17.95,"t":"2026-10-21T22:10:00Z","v":748,"vw":17.956467},{"c":17.9,"h":17.9,"l":17.89,"n":8,"o":17.89,"t":"2026-10-21T22:15:00Z","v":903,"vw":17.898065},{"c":17.85,"h":17.89,"l":17.85,"n":11,"o":17.88,"t":"2026-10-21T22:20:00Z","v":6700,"vw":17.877141},{"c":17.84,"h":17.84,"l":17.82,"n":7,"o":17.8375,"t":"2026-10-21T22:25:00Z","v":1237,"vw":17.832577},{"c":17.9,"h":17.9,"l":17.87,"n":14,"o":17.87,"t":"2026-10-21T22:30:00Z","v":495,"vw":17.891803},{"c":17.8,"h":17.88,"l":17.8,"n":19,"o":17.87,"t":"2026-10-21T22:40:00Z","v":3083,"vw":17.827788},{"c":17.87,"h":17.88,"l":17.775,"n":9,"o":17.775,"t":"2026-10-21T22:45:00Z","v":1063,"vw":17.842076},{"c":17.91,"h":17.91,"l":17.8,"n":7,"o":17.8,"t":"2026-10-21T22:50:00Z","v":1027,"vw":17.856},{"c":17.83,"h":17.87,"l":17.83,"n":4,"o":17.87,"t":"2026-10-21T23:00:00Z","v":971,"vw":17.836021},{"c":17.8,"h":17.8191,"l":17.79,"n":12,"o":17.8,"t":"2026-10-21T23:05:00Z","v":2226,"vw":17.796323},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-21T23:10:00Z","v":100,"vw":17.84},{"c":17.8,"h":17.8065,"l":17.8,"n":17,"o":17.8,"t":"2026-10-21T23:20:00Z","v":6321,"vw":17.800217},{"c":17.75,"h":17.79,"l":17.75,"n":5,"o":17.79,"t":"2026-10-21T23:40:00Z","v":807,"vw":17.765},{"c":17.69,"h":17.69,"l":17.69,"n":11,"o":17.69,"t":"2026-10-21T23:45:00Z","v":2008,"vw":17.69},{"c":17.69,"h":17.7,"l":17.6808,"n":13,"o":17.69,"t":"2026-10-21T23:50:00Z","v":3261,"vw":17.693388},{"c":17.66,"h":17.6648,"l":17.66,"n":7,"o":17.6648,"t":"2026-10-21T23:55:00Z","v":2300,"vw":17.664286},{"c":17.31,"h":17.34,"l":16.9,"n":709,"o":17.1,"t":"2026-10-22T08:00:00Z","v":91648,"vw":17.116993},{"c":16.93,"h":17.03,"l":16.92,"n":65,"o":16.94,"t":"2026-10-22T08:05:00Z","v":12916,"vw":16.941363},{"c":17.05,"h":17.06,"l":16.94,"n":74,"o":17,"t":"2026-10-22T08:10:00Z","v":15535,"vw":16.994854},{"c":16.97,"h":17.05,"l":16.97,"n":23,"o":17.05,"t":"2026-10-22T08:15:00Z","v":5597,"vw":17.005888},{"c":16.9982,"h":17.04,"l":16.97,"n":33,"o":17.01,"t":"2026-10-22T08:20:00Z","v":9086,"vw":17.015297},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-10-22T08:25:00Z","v":250,"vw":16.94},{"c":17,"h":17.01,"l":17,"n":8,"o":17,"t":"2026-10-22T08:30:00Z","v":1010,"vw":17.001111},{"c":17.05,"h":17.05,"l":16.98,"n":16,"o":16.99,"t":"2026-10-22T08:35:00Z","v":4091,"vw":17.015328},{"c":17.15,"h":17.15,"l":17.06,"n":36,"o":17.07,"t":"2026-10-22T08:40:00Z","v":6930,"vw":17.099578},{"c":17.13,"h":17.16,"l":17.13,"n":34,"o":17.15,"t":"2026-10-22T08:45:00Z","v":4685,"vw":17.145349},{"c":17.01,"h":17.14,"l":16.99,"n":32,"o":17.14,"t":"2026-10-22T08:50:00Z","v":5112,"vw":17.038962},{"c":16.94,"h":17,"l":16.94,"n":27,"o":16.98,"t":"2026-10-22T08:55:00Z","v":4940,"vw":16.962134},{"c":16.96,"h":16.97,"l":16.91,"n":26,"o":16.92,"t":"2026-10-22T09:00:00Z","v":12568,"vw":16.953611},{"c":16.91,"h":16.96,"l":16.89,"n":123,"o":16.95,"t":"2026-10-22T09:05:00Z","v":15268,"vw":16.928943},{"c":17.01,"h":17.01,"l":16.92,"n":62,"o":16.94,"t":"2026-10-22T09:10:00Z","v":13424,"vw":16.968135},{"c":16.97,"h":17.04,"l":16.97,"n":15,"o":17.04,"t":"2026-10-22T09:15:00Z","v":2010,"vw":16.988117},{"c":16.95,"h":16.95,"l":16.95,"n":5,"o":16.95,"t":"2026-10-22T09:20:00Z","v":739,"vw":16.95},{"c":17.01,"h":17.01,"l":16.96,"n":19,"o":16.96,"t":"2026-10-22T09:30:00Z","v":6653,"vw":17.002654},{"c":16.92,"h":16.97,"l":16.92,"n":13,"o":16.97,"t":"2026-10-22T09:35:00Z","v":1799,"vw":16.927072},{"c":16.9,"h":16.9005,"l":16.9,"n":9,"o":16.9005,"t":"2026-10-22T09:40:00Z","v":1172,"vw":16.900233},{"c":16.95,"h":16.95,"l":16.94,"n":3,"o":16.94,"t":"2026-10-22T09:45:00Z","v":670,"vw":16.943731},{"c":16.94,"h":16.95,"l":16.94,"n":3,"o":16.95,"t":"2026-10-22T09:50:00Z","v":500,"vw":16.9442},{"c":16.92,"h":16.99,"l":16.89,"n":37,"o":16.99,"t":"2026-10-22T09:55:00Z","v":5851,"vw":16.921534},{"c":16.92,"h":16.92,"l":16.92,"n":5,"o":16.92,"t":"2026-10-22T10:00:00Z","v":513,"vw":16.92},{"c":17.02,"h":17.02,"l":16.99,"n":4,"o":16.99,"t":"2026-10-22T10:05:00Z","v":3003,"vw":16.993583},{"c":17.01,"h":17.02,"l":17.01,"n":9,"o":17.02,"t":"2026-10-22T10:10:00Z","v":3580,"vw":17.015949},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-22T10:20:00Z","v":478,"vw":17.04},{"c":17.09,"h":17.1,"l":17.04,"n":23,"o":17.04,"t":"2026-10-22T10:25:00Z","v":5508,"vw":17.068964},{"c":17.15,"h":17.17,"l":17.15,"n":4,"o":17.17,"t":"2026-10-22T10:30:00Z","v":3845,"vw":17.167399},{"c":17.14,"h":17.1591,"l":17.11,"n":5,"o":17.11,"t":"2026-10-22T10:35:00Z","v":1204,"vw":17.126768},{"c":17.15,"h":17.15,"l":17.15,"n":25,"o":17.15,"t":"2026-10-22T10:40:00Z","v":3964,"vw":17.15},{"c":17.15,"h":17.17,"l":17.15,"n":2,"o":17.17,"t":"2026-10-22T10:45:00Z","v":400,"vw":17.16},{"c":17.14,"h":17.15,"l":17.12,"n":31,"o":17.14,"t":"2026-10-22T10:50:00Z","v":4702,"vw":17.128506},{"c":17.15,"h":17.17,"l":17.14,"n":27,"o":17.14,"t":"2026-10-22T10:55:00Z","v":3340,"vw":17.146358},{"c":17.04,"h":17.2327,"l":17.03,"n":174,"o":17.18,"t":"2026-10-22T11:00:00Z","v":32146,"vw":17.14322},{"c":17.0688,"h":17.0688,"l":17.01,"n":105,"o":17.04,"t":"2026-10-22T11:05:00Z","v":13221,"vw":17.036994},{"c":17.03,"h":17.08,"l":17.02,"n":33,"o":17.0367,"t":"2026-10-22T11:10:00Z","v":3824,"vw":17.051153},{"c":17.06,"h":17.06,"l":17,"n":34,"o":17.01,"t":"2026-10-22T11:15:00Z","v":5934,"vw":17.03598},{"c":17.03,"h":17.1,"l":17.03,"n":16,"o":17.05,"t":"2026-10-22T11:20:00Z","v":2958,"vw":17.043423},{"c":17.03,"h":17.06,"l":17.03,"n":19,"o":17.05,"t":"2026-10-22T11:25:00Z","v":4051,"vw":17.046409},{"c":17.11,"h":17.11,"l":17.03,"n":32,"o":17.03,"t":"2026-10-22T11:30:00Z","v":7132,"vw":17.091425},{"c":17.13,"h":17.14,"l":17.12,"n":11,"o":17.12,"t":"2026-10-22T11:35:00Z","v":2851,"vw":17.13139},{"c":17.1,"h":17.14,"l":17.1,"n":11,"o":17.14,"t":"2026-10-22T11:40:00Z","v":2470,"vw":17.128375},{"c":17.07,"h":17.12,"l":17.07,"n":13,"o":17.1157,"t":"2026-10-22T11:45:00Z","v":2633,"vw":17.111263},{"c":17.05,"h":17.07,"l":17.05,"n":17,"o":17.05,"t":"2026-10-22T11:50:00Z","v":2339,"vw":17.058625},{"c":17.05,"h":17.0749,"l":17.05,"n":26,"o":17.0703,"t":"2026-10-22T11:55:00Z","v":2995,"vw":17.060933},{"c":17.09,"h":17.1198,"l":17.06,"n":28,"o":17.08,"t":"2026-10-22T12:00:00Z","v":6099,"vw":17.090728},{"c":16.99,"h":17.1,"l":16.99,"n":93,"o":17.1,"t":"2026-10-22T12:05:00Z","v":39403,"vw":17.003291},{"c":17.08,"h":17.12,"l":17.07,"n":38,"o":17.07,"t":"2026-10-22T12:10:00Z","v":6093,"vw":17.105313},{"c":17.05,"h":17.09,"l":17.04,"n":49,"o":17.08,"t":"2026-10-22T12:15:00Z","v":6073,"vw":17.064459},{"c":17.0543,"h":17.0899,"l":17.02,"n":31,"o":17.0577,"t":"2026-10-22T12:20:00Z","v":6034,"vw":17.060233},{"c":17.06,"h":17.06,"l":17,"n":42,"o":17.05,"t":"2026-10-22T12:25:00Z","v":12861,"vw":17.025994},{"c":17.02,"h":17.02,"l":17.02,"n":5,"o":17.02,"t":"2026-10-22T12:30:00Z","v":110,"vw":17.02},{"c":16.95,"h":17.04,"l":16.95,"n":28,"o":17,"t":"2026-10-22T12:35:00Z","v":12609,"vw":16.997783},{"c":16.95,"h":16.98,"l":16.95,"n":24,"o":16.95,"t":"2026-10-22T12:40:00Z","v":5739,"vw":16.958982},{"c":16.96,"h":17,"l":16.96,"n":20,"o":17,"t":"2026-10-22T12:45:00Z","v":6887,"vw":16.989382},{"c":16.79,"h":16.9277,"l":16.79,"n":143,"o":16.92,"t":"2026-10-22T12:50:00Z","v":17021,"vw":16.886973},{"c":16.78,"h":16.81,"l":16.7506,"n":89,"o":16.7931,"t":"2026-10-22T12:55:00Z","v":19498,"vw":16.77145},{"c":16.79,"h":16.79,"l":16.7331,"n":72,"o":16.76,"t":"2026-10-22T13:00:00Z","v":7737,"vw":16.766725},{"c":16.81,"h":16.8293,"l":16.73,"n":44,"o":16.77,"t":"2026-10-22T13:05:00Z","v":3735,"vw":16.787955},{"c":16.72,"h":16.83,"l":16.72,"n":119,"o":16.8031,"t":"2026-10-22T13:10:00Z","v":20492,"vw":16.775722},{"c":16.7969,"h":16.81,"l":16.7,"n":66,"o":16.71,"t":"2026-10-22T13:15:00Z","v":11052,"vw":16.765305},{"c":16.89,"h":16.91,"l":16.8,"n":76,"o":16.8,"t":"2026-10-22T13:20:00Z","v":8891,"vw":16.852995},{"c":16.9086,"h":16.95,"l":16.79,"n":121,"o":16.89,"t":"2026-10-22T13:25:00Z","v":9096,"vw":16.831735},{"c":17.45,"h":17.4741,"l":16.78,"n":1390,"o":16.91,"t":"2026-10-22T13:30:00Z","v":224770,"vw":17.106891},{"c":17.4626,"h":17.56,"l":17.28,"n":827,"o":17.44,"t":"2026-10-22T13:35:00Z","v":142433,"vw":17.427989},{"c":17.6141,"h":17.64,"l":17.26,"n":607,"o":17.45,"t":"2026-10-22T13:40:00Z","v":85806,"vw":17.431076},{"c":17.55,"h":17.6,"l":17.36,"n":876,"o":17.58,"t":"2026-10-22T13:45:00Z","v":97490,"vw":17.488832},{"c":17.6901,"h":17.7,"l":17.39,"n":552,"o":17.54,"t":"2026-10-22T13:50:00Z","v":78230,"vw":17.48674},{"c":17.859,"h":17.95,"l":17.72,"n":601,"o":17.72,"t":"2026-10-22T13:55:00Z","v":94039,"vw":17.822178},{"c":17.82,"h":18.01,"l":17.8,"n":446,"o":17.815,"t":"2026-10-22T14:00:00Z","v":69572,"vw":17.914488},{"c":17.71,"h":17.845,"l":17.615,"n":473,"o":17.78,"t":"2026-10-22T14:05:00Z","v":90242,"vw":17.727891},{"c":17.55,"h":17.7,"l":17.54,"n":320,"o":17.6962,"t":"2026-10-22T14:10:00Z","v":51963,"vw":17.637835},{"c":17.47,"h":17.64,"l":17.45,"n":294,"o":17.5408,"t":"2026-10-22T14:15:00Z","v":50300,"vw":17.562063},{"c":17.34,"h":17.43,"l":17.22,"n":518,"o":17.43,"t":"2026-10-22T14:20:00Z","v":226829,"vw":17.276165},{"c":17.282,"h":17.38,"l":17.211,"n":370,"o":17.34,"t":"2026-10-22T14:25:00Z","v":56765,"vw":17.301969},{"c":16.95,"h":17.26,"l":16.94,"n":667,"o":17.26,"t":"2026-10-22T14:30:00Z","v":144670,"vw":17.05123},{"c":16.88,"h":17,"l":16.82,"n":827,"o":17,"t":"2026-10-22T14:35:00Z","v":130668,"vw":16.891009},{"c":16.9,"h":17.015,"l":16.8555,"n":312,"o":16.9,"t":"2026-10-22T14:40:00Z","v":55904,"vw":16.936379},{"c":16.7203,"h":16.9,"l":16.613,"n":581,"o":16.9,"t":"2026-10-22T14:45:00Z","v":97866,"vw":16.733579},{"c":16.6851,"h":16.7294,"l":16.6,"n":416,"o":16.7188,"t":"2026-10-22T14:50:00Z","v":61951,"vw":16.649504},{"c":16.7555,"h":16.7619,"l":16.572,"n":312,"o":16.69,"t":"2026-10-22T14:55:00Z","v":75391,"vw":16.639623},{"c":16.6441,"h":16.81,"l":16.6441,"n":284,"o":16.7292,"t":"2026-10-22T15:00:00Z","v":40716,"vw":16.716343},{"c":16.64,"h":16.73,"l":16.63,"n":225,"o":16.63,"t":"2026-10-22T15:05:00Z","v":142716,"vw":16.682257},{"c":16.62,"h":16.66,"l":16.56,"n":391,"o":16.64,"t":"2026-10-22T15:10:00Z","v":101234,"vw":16.606516},{"c":16.748,"h":16.81,"l":16.6217,"n":245,"o":16.6217,"t":"2026-10-22T15:15:00Z","v":59174,"vw":16.743014},{"c":16.8495,"h":16.86,"l":16.74,"n":288,"o":16.74,"t":"2026-10-22T15:20:00Z","v":64367,"vw":16.818232},{"c":16.62,"h":16.855,"l":16.59,"n":628,"o":16.855,"t":"2026-10-22T15:25:00Z","v":190988,"vw":16.671865},{"c":16.605,"h":16.67,"l":16.51,"n":353,"o":16.63,"t":"2026-10-22T15:30:00Z","v":48779,"vw":16.595759},{"c":16.5452,"h":16.67,"l":16.5452,"n":262,"o":16.6,"t":"2026-10-22T15:35:00Z","v":36401,"vw":16.630428},{"c":16.48,"h":16.565,"l":16.42,"n":605,"o":16.55,"t":"2026-10-22T15:40:00Z","v":88147,"vw":16.492299},{"c":16.4498,"h":16.49,"l":16.395,"n":254,"o":16.481,"t":"2026-10-22T15:45:00Z","v":51754,"vw":16.440623},{"c":16.4568,"h":16.5273,"l":16.45,"n":144,"o":16.45,"t":"2026-10-22T15:50:00Z","v":17107,"vw":16.487353},{"c":16.4986,"h":16.53,"l":16.4151,"n":167,"o":16.46,"t":"2026-10-22T15:55:00Z","v":32266,"vw":16.47817},{"c":16.45,"h":16.568,"l":16.45,"n":134,"o":16.5,"t":"2026-10-22T16:00:00Z","v":21446,"vw":16.530826},{"c":16.469,"h":16.4699,"l":16.3929,"n":150,"o":16.4399,"t":"2026-10-22T16:05:00Z","v":13614,"vw":16.421353},{"c":16.49,"h":16.5299,"l":16.47,"n":113,"o":16.489,"t":"2026-10-22T16:10:00Z","v":14235,"vw":16.498865},{"c":16.5,"h":16.5,"l":16.4207,"n":134,"o":16.47,"t":"2026-10-22T16:15:00Z","v":10437,"vw":16.467395},{"c":16.44,"h":16.4999,"l":16.431,"n":114,"o":16.49,"t":"2026-10-22T16:20:00Z","v":50617,"vw":16.476918},{"c":16.33,"h":16.5017,"l":16.305,"n":183,"o":16.455,"t":"2026-10-22T16:25:00Z","v":21956,"vw":16.39162},{"c":16.19,"h":16.33,"l":16.19,"n":345,"o":16.33,"t":"2026-10-22T16:30:00Z","v":65495,"vw":16.235516},{"c":16.2,"h":16.24,"l":16.15,"n":965,"o":16.2,"t":"2026-10-22T16:35:00Z","v":118269,"vw":16.211197},{"c":16.07,"h":16.21,"l":16.07,"n":449,"o":16.185,"t":"2026-10-22T16:40:00Z","v":37623,"vw":16.147171},{"c":15.9127,"h":16.11,"l":15.89,"n":931,"o":16.06,"t":"2026-10-22T16:45:00Z","v":151771,"vw":15.991678},{"c":15.99,"h":16.0126,"l":15.879,"n":509,"o":15.915,"t":"2026-10-22T16:50:00Z","v":77919,"vw":15.930266},{"c":16.1,"h":16.1,"l":15.98,"n":392,"o":15.9891,"t":"2026-10-22T16:55:00Z","v":100140,"vw":16.025308},{"c":15.9,"h":16.0888,"l":15.88,"n":276,"o":16.0888,"t":"2026-10-22T17:00:00Z","v":83353,"vw":15.931464},{"c":15.9593,"h":15.98,"l":15.91,"n":204,"o":15.92,"t":"2026-10-22T17:05:00Z","v":16221,"vw":15.948853},{"c":16.07,"h":16.08,"l":15.9201,"n":199,"o":15.93,"t":"2026-10-22T17:10:00Z","v":24496,"vw":16.020105},{"c":16.1686,"h":16.18,"l":16.01,"n":313,"o":16.08,"t":"2026-10-22T17:15:00Z","v":68541,"vw":16.116023},{"c":16.24,"h":16.3,"l":16.14,"n":502,"o":16.14,"t":"2026-10-22T17:20:00Z","v":72230,"vw":16.231852},{"c":16.23,"h":16.27,"l":16.145,"n":192,"o":16.27,"t":"2026-10-22T17:25:00Z","v":45727,"vw":16.171675},{"c":16.3101,"h":16.3101,"l":16.2,"n":215,"o":16.2001,"t":"2026-10-22T17:30:00Z","v":42672,"vw":16.280662},{"c":16.245,"h":16.315,"l":16.245,"n":94,"o":16.295,"t":"2026-10-22T17:35:00Z","v":9052,"vw":16.286689},{"c":16.3,"h":16.34,"l":16.235,"n":171,"o":16.255,"t":"2026-10-22T17:40:00Z","v":39141,"vw":16.273677},{"c":16.309,"h":16.32,"l":16.265,"n":482,"o":16.31,"t":"2026-10-22T17:45:00Z","v":73226,"vw":16.297152},{"c":16.29,"h":16.37,"l":16.26,"n":165,"o":16.28,"t":"2026-10-22T17:50:00Z","v":30280,"vw":16.347408},{"c":16.2414,"h":16.3,"l":16.2013,"n":79,"o":16.3,"t":"2026-10-22T17:55:00Z","v":16424,"vw":16.234384},{"c":16.145,"h":16.24,"l":16.0802,"n":185,"o":16.24,"t":"2026-10-22T18:00:00Z","v":89853,"vw":16.150694},{"c":16.15,"h":16.18,"l":16.13,"n":181,"o":16.15,"t":"2026-10-22T18:05:00Z","v":38495,"vw":16.15672},{"c":16.08,"h":16.205,"l":16.08,"n":125,"o":16.16,"t":"2026-10-22T18:10:00Z","v":17596,"vw":16.151347},{"c":16.23,"h":16.23,"l":16.05,"n":121,"o":16.085,"t":"2026-10-22T18:15:00Z","v":44418,"vw":16.143667},{"c":16.1984,"h":16.2187,"l":16.18,"n":113,"o":16.21,"t":"2026-10-22T18:20:00Z","v":25647,"vw":16.195352},{"c":16.11,"h":16.18,"l":16.072,"n":98,"o":16.18,"t":"2026-10-22T18:25:00Z","v":20579,"vw":16.126614},{"c":16.11,"h":16.1493,"l":16.04,"n":273,"o":16.08,"t":"2026-10-22T18:30:00Z","v":79330,"vw":16.099382},{"c":16.145,"h":16.18,"l":16.1,"n":167,"o":16.11,"t":"2026-10-22T18:35:00Z","v":46658,"vw":16.112771},{"c":16.21,"h":16.21,"l":16.13,"n":131,"o":16.135,"t":"2026-10-22T18:40:00Z","v":23828,"vw":16.159435},{"c":16.11,"h":16.21,"l":16.1,"n":112,"o":16.21,"t":"2026-10-22T18:45:00Z","v":20240,"vw":16.146154},{"c":16.0992,"h":16.1399,"l":16.075,"n":88,"o":16.12,"t":"2026-10-22T18:50:00Z","v":23396,"vw":16.104372},{"c":15.995,"h":16.11,"l":15.99,"n":165,"o":16.1,"t":"2026-10-22T18:55:00Z","v":34088,"vw":16.050976},{"c":16.01,"h":16.01,"l":15.915,"n":201,"o":15.99,"t":"2026-10-22T19:00:00Z","v":35197,"vw":15.946832},{"c":16,"h":16.03,"l":15.965,"n":292,"o":16.01,"t":"2026-10-22T19:05:00Z","v":53232,"vw":16.004509},{"c":16.045,"h":16.09,"l":15.97,"n":146,"o":16,"t":"2026-10-22T19:10:00Z","v":17602,"vw":16.029696},{"c":16.065,"h":16.065,"l":15.99,"n":133,"o":16.035,"t":"2026-10-22T19:15:00Z","v":18190,"vw":16.033503},{"c":16.13,"h":16.13,"l":16.01,"n":177,"o":16.052,"t":"2026-10-22T19:20:00Z","v":22915,"vw":16.067307},{"c":16.195,"h":16.215,"l":16.09,"n":201,"o":16.0994,"t":"2026-10-22T19:25:00Z","v":47316,"vw":16.13601},{"c":15.885,"h":16.19,"l":15.86,"n":547,"o":16.19,"t":"2026-10-22T19:30:00Z","v":77614,"vw":15.989292},{"c":15.8,"h":15.91,"l":15.8,"n":275,"o":15.89,"t":"2026-10-22T19:35:00Z","v":54195,"vw":15.832587},{"c":15.72,"h":15.81,"l":15.72,"n":381,"o":15.79,"t":"2026-10-22T19:40:00Z","v":62195,"vw":15.761732},{"c":15.715,"h":15.75,"l":15.6626,"n":331,"o":15.71,"t":"2026-10-22T19:45:00Z","v":64484,"vw":15.685696},{"c":16.03,"h":16.08,"l":15.7,"n":561,"o":15.73,"t":"2026-10-22T19:50:00Z","v":78741,"vw":15.93308},{"c":15.95,"h":16.06,"l":15.91,"n":1401,"o":16.02,"t":"2026-10-22T19:55:00Z","v":150125,"vw":15.957035},{"c":16.0826,"h":16.27,"l":15.94,"n":89,"o":15.94,"t":"2026-10-22T20:00:00Z","v":29604,"vw":16.185489},{"c":16.0502,"h":16.06,"l":15.89,"n":93,"o":16.04,"t":"2026-10-22T20:05:00Z","v":6718,"vw":15.974978},{"c":15.99,"h":16.08,"l":15.99,"n":29,"o":16,"t":"2026-10-22T20:10:00Z","v":2660,"vw":16.042093},{"c":15.97,"h":15.97,"l":15.9,"n":41,"o":15.9,"t":"2026-10-22T20:15:00Z","v":10684,"vw":15.944433},{"c":15.8989,"h":15.96,"l":15.8989,"n":16,"o":15.96,"t":"2026-10-22T20:20:00Z","v":1086,"vw":15.932886},{"c":15.89,"h":15.9199,"l":15.85,"n":41,"o":15.85,"t":"2026-10-22T20:25:00Z","v":3816,"vw":15.896656},{"c":15.91,"h":15.91,"l":15.91,"n":4,"o":15.91,"t":"2026-10-22T20:30:00Z","v":4048,"vw":15.91},{"c":15.7504,"h":15.82,"l":15.75,"n":16,"o":15.82,"t":"2026-10-22T20:35:00Z","v":1734,"vw":15.802432},{"c":15.74,"h":15.75,"l":15.7382,"n":25,"o":15.75,"t":"2026-10-22T20:40:00Z","v":3763,"vw":15.744088},{"c":15.5,"h":15.75,"l":15.5,"n":111,"o":15.75,"t":"2026-10-22T20:45:00Z","v":19003,"vw":15.575891},{"c":15.62,"h":15.62,"l":15.48,"n":28,"o":15.48,"t":"2026-10-22T20:50:00Z","v":4463,"vw":15.55137},{"c":15.64,"h":15.64,"l":15.62,"n":20,"o":15.6221,"t":"2026-10-22T20:55:00Z","v":2909,"vw":15.630552},{"c":15.71,"h":15.7993,"l":15.71,"n":13,"o":15.7282,"t":"2026-10-22T21:00:00Z","v":3105,"vw":15.744222},{"c":15.7907,"h":15.7999,"l":15.7845,"n":9,"o":15.7845,"t":"2026-10-22T21:05:00Z","v":671,"vw":15.791161},{"c":15.85,"h":15.9595,"l":15.85,"n":13,"o":15.92,"t":"2026-10-22T21:15:00Z","v":2730,"vw":15.921041},{"c":15.9,"h":15.9,"l":15.9,"n":5,"o":15.9,"t":"2026-10-22T21:20:00Z","v":261,"vw":15.9},{"c":15.84,"h":15.84,"l":15.7701,"n":7,"o":15.7701,"t":"2026-10-22T21:25:00Z","v":538,"vw":15.79806},{"c":15.7,"h":15.91,"l":15.6917,"n":19,"o":15.7425,"t":"2026-10-22T21:30:00Z","v":3032,"vw":15.742708},{"c":15.7,"h":15.76,"l":15.7,"n":3,"o":15.7,"t":"2026-10-22T21:35:00Z","v":1199,"vw":15.710008},{"c":15.7,"h":15.84,"l":15.7,"n":8,"o":15.823,"t":"2026-10-22T21:40:00Z","v":1324,"vw":15.814166},{"c":15.67,"h":15.67,"l":15.6597,"n":4,"o":15.6597,"t":"2026-10-22T21:45:00Z","v":1561,"vw":15.662268},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-10-22T21:50:00Z","v":210,"vw":15.6},{"c":15.67,"h":15.67,"l":15.67,"n":5,"o":15.67,"t":"2026-10-22T21:55:00Z","v":335,"vw":15.67},{"c":15.73,"h":15.75,"l":15.73,"n":6,"o":15.75,"t":"2026-10-22T22:00:00Z","v":1394,"vw":15.739224},{"c":15.61,"h":15.72,"l":15.61,"n":4,"o":15.72,"t":"2026-10-22T22:05:00Z","v":1106,"vw":15.62},{"c":15.64,"h":15.64,"l":15.62,"n":14,"o":15.62,"t":"2026-10-22T22:10:00Z","v":2131,"vw":15.632025},{"c":15.7,"h":15.71,"l":15.69,"n":11,"o":15.71,"t":"2026-10-22T22:15:00Z","v":1423,"vw":15.705487},{"c":15.6124,"h":15.6124,"l":15.6124,"n":1,"o":15.6124,"t":"2026-10-22T22:20:00Z","v":100,"vw":15.6124},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-22T22:25:00Z","v":152,"vw":15.72},{"c":15.6,"h":15.61,"l":15.5,"n":38,"o":15.61,"t":"2026-10-22T22:30:00Z","v":3930,"vw":15.590868},{"c":15.6468,"h":15.6468,"l":15.6468,"n":3,"o":15.6468,"t":"2026-10-22T22:35:00Z","v":119,"vw":15.6468},{"c":15.53,"h":15.63,"l":15.53,"n":18,"o":15.6,"t":"2026-10-22T22:45:00Z","v":10386,"vw":15.607893},{"c":15.56,"h":15.56,"l":15.55,"n":12,"o":15.55,"t":"2026-10-22T22:50:00Z","v":11681,"vw":15.554336},{"c":15.6,"h":15.6201,"l":15.55,"n":7,"o":15.55,"t":"2026-10-22T22:55:00Z","v":2751,"vw":15.554414},{"c":15.49,"h":15.55,"l":15.49,"n":32,"o":15.55,"t":"2026-10-22T23:00:00Z","v":5195,"vw":15.515211},{"c":15.58,"h":15.5913,"l":15.55,"n":13,"o":15.55,"t":"2026-10-22T23:05:00Z","v":4415,"vw":15.563827},{"c":15.5654,"h":15.5654,"l":15.55,"n":10,"o":15.55,"t":"2026-10-22T23:10:00Z","v":1087,"vw":15.558351},{"c":15.5,"h":15.56,"l":15.5,"n":14,"o":15.54,"t":"2026-10-22T23:15:00Z","v":6137,"vw":15.555648},{"c":15.45,"h":15.5981,"l":15.45,"n":24,"o":15.48,"t":"2026-10-22T23:20:00Z","v":11529,"vw":15.500849},{"c":15.45,"h":15.45,"l":15.42,"n":13,"o":15.42,"t":"2026-10-22T23:25:00Z","v":5020,"vw":15.427843},{"c":15.4,"h":15.45,"l":15.4,"n":25,"o":15.45,"t":"2026-10-22T23:30:00Z","v":3239,"vw":15.415351},{"c":15.3799,"h":15.3804,"l":15.35,"n":24,"o":15.3804,"t":"2026-10-22T23:35:00Z","v":1978,"vw":15.371411},{"c":15.401,"h":15.401,"l":15.33,"n":19,"o":15.36,"t":"2026-10-22T23:40:00Z","v":6938,"vw":15.377482},{"c":15.4249,"h":15.45,"l":15.4249,"n":5,"o":15.45,"t":"2026-10-22T23:45:00Z","v":775,"vw":15.44659},{"c":15.5,"h":15.5,"l":15.4,"n":22,"o":15.42,"t":"2026-10-22T23:50:00Z","v":3788,"vw":15.431305}],"history":[{"c":22.8277,"h":22.8999,"l":21.97,"n":43,"o":22.5,"t":"2024-11-12T05:00:00Z","v":4002,"vw":22.557535},{"c":21.0067,"h":21.38,"l":21.0067,"n":25,"o":21.24,"t":"2024-11-13T05:00:00Z","v":4326,"vw":21.210078},{"c":20.6402,"h":20.95,"l":20.62,"n":38,"o":20.95,"t":"2024-11-14T05:00:00Z","v":3288,"vw":20.723526},{"c":19.4888,"h":19.49,"l":19.37,"n":19,"o":19.49,"t":"2024-11-15T05:00:00Z","v":299,"vw":19.43},{"c":19.9078,"h":19.969,"l":19.47,"n":55,"o":19.47,"t":"2024-11-18T05:00:00Z","v":1694,"vw":19.760547},{"c":19.9973,"h":20.03,"l":19.65,"n":23,"o":19.65,"t":"2024-11-19T05:00:00Z","v":1336,"vw":19.841321},{"c":20.19,"h":20.232,"l":19.52,"n":68,"o":20.05,"t":"2024-11-20T05:00:00Z","v":4202,"vw":19.7185},{"c":22.0588,"h":22.1837,"l":21.17,"n":44,"o":21.199,"t":"2024-11-21T05:00:00Z","v":5020,"vw":21.917691},{"c":21.9579,"h":22.1392,"l":21.831,"n":38,"o":21.99,"t":"2024-11-22T05:00:00Z","v":3648,"vw":21.988115},{"c":22.7482,"h":23.3611,"l":22.44,"n":40,"o":22.44,"t":"2024-11-25T05:00:00Z","v":5486,"vw":22.999827},{"c":21.5152,"h":21.5152,"l":20.98,"n":43,"o":21.45,"t":"2024-11-26T05:00:00Z","v":3111,"vw":21.21159},{"c":20.0402,"h":20.8,"l":19.67,"n":41,"o":20.8,"t":"2024-11-27T05:00:00Z","v":5272,"vw":19.892264},{"c":19.9036,"h":19.9036,"l":19.75,"n":28,"o":19.805,"t":"2024-11-29T05:00:00Z","v":1042,"vw":19.774884},{"c":20.1486,"h":20.5154,"l":19.9,"n":59,"o":20.05,"t":"2024-12-02T05:00:00Z","v":4063,"vw":20.256295},{"c":20.6705,"h":21.8301,"l":20.6705,"n":95,"o":21.19,"t":"2024-12-03T05:00:00Z","v":11683,"vw":21.085229},{"c":22.0925,"h":22.13,"l":20.98,"n":59,"o":20.9858,"t":"2024-12-04T05:00:00Z","v":2986,"vw":21.264755},{"c":21.0721,"h":22.449,"l":21.0015,"n":89,"o":22.38,"t":"2024-12-05T05:00:00Z","v":12591,"vw":21.796523},{"c":21.1663,"h":21.4795,"l":20.67,"n":79,"o":21.29,"t":"2024-12-06T05:00:00Z","v":8119,"vw":20.879009},{"c":21.8491,"h":22.249,"l":21.48,"n":68,"o":21.5898,"t":"2024-12-09T05:00:00Z","v":5466,"vw":21.791175},{"c":19.8374,"h":22.15,"l":19.59,"n":128,"o":22.15,"t":"2024-12-10T05:00:00Z","v":13102,"vw":20.360056},{"c":21.4345,"h":21.5,"l":20.26,"n":159,"o":20.46,"t":"2024-12-11T05:00:00Z","v":17804,"vw":20.816311},{"c":19.8731,"h":21.29,"l":19.6538,"n":203,"o":21.29,"t":"2024-12-12T05:00:00Z","v":23005,"vw":20.356102},{"c":21.5,"h":21.6986,"l":20.5,"n":241,"o":20.5,"t":"2024-12-13T05:00:00Z","v":35948,"vw":21.193842},{"c":23.92,"h":25.02,"l":22.41,"n":827,"o":22.9,"t":"2024-12-16T05:00:00Z","v":139367,"vw":24.207806},{"c":24.0675,"h":24.8447,"l":23.621,"n":442,"o":24.71,"t":"2024-12-17T05:00:00Z","v":50819,"vw":24.189197},{"c":21.87,"h":25.5,"l":21.67,"n":1108,"o":24.63,"t":"2024-12-18T05:00:00Z","v":157349,"vw":23.733606},{"c":14.71,"h":16.21,"l":13.68,"n":2356,"o":16.08,"t":"2024-12-19T05:00:00Z","v":350508,"vw":14.72066},{"c":15.6749,"h":15.7,"l":13.6101,"n":729,"o":14.02,"t":"2024-12-20T05:00:00Z","v":130727,"vw":14.687825},{"c":15.61,"h":15.93,"l":15.1463,"n":421,"o":15.7,"t":"2024-12-23T05:00:00Z","v":45592,"vw":15.484125},{"c":15.45,"h":15.57,"l":15.09,"n":210,"o":15.57,"t":"2024-12-24T05:00:00Z","v":33567,"vw":15.399276},{"c":15.6474,"h":15.88,"l":15.105,"n":248,"o":15.22,"t":"2024-12-26T05:00:00Z","v":48696,"vw":15.586776},{"c":15.15,"h":15.32,"l":14.9,"n":175,"o":15.24,"t":"2024-12-27T05:00:00Z","v":27891,"vw":15.19986},{"c":14.0958,"h":14.54,"l":13.84,"n":298,"o":14.3,"t":"2024-12-30T05:00:00Z","v":43615,"vw":14.197123},{"c":13.6728,"h":14.4,"l":13.66,"n":214,"o":14.14,"t":"2024-12-31T05:00:00Z","v":50223,"vw":13.793924},{"c":14.685,"h":14.685,"l":13.97,"n":194,"o":13.97,"t":"2025-01-02T05:00:00Z","v":25206,"vw":14.418654},{"c":15.5438,"h":15.6352,"l":14.8,"n":276,"o":14.85,"t":"2025-01-03T05:00:00Z","v":51448,"vw":15.256923},{"c":18.81,"h":19.5,"l":17.46,"n":823,"o":17.46,"t":"2025-01-06T05:00:00Z","v":68932,"vw":18.723687},{"c":19.8,"h":21.59,"l":19.525,"n":967,"o":20.33,"t":"2025-01-07T05:00:00Z","v":139918,"vw":20.628679},{"c":18.81,"h":20.34,"l":18.46,"n":413,"o":20.3323,"t":"2025-01-08T05:00:00Z","v":44602,"vw":18.890244},{"c":18.79,"h":19.11,"l":17.868,"n":303,"o":18.22,"t":"2025-01-10T05:00:00Z","v":39168,"vw":18.708576},{"c":17.17,"h":17.3737,"l":16.23,"n":259,"o":17.3737,"t":"2025-01-13T05:00:00Z","v":26551,"vw":16.828146},{"c":17.94,"h":17.95,"l":17.24,"n":160,"o":17.55,"t":"2025-01-14T05:00:00Z","v":51059,"vw":17.528352},{"c":20.11,"h":20.32,"l":18.79,"n":282,"o":18.79,"t":"2025-01-15T05:00:00Z","v":33414,"vw":19.891187},{"c":19.9126,"h":20.67,"l":19.59,"n":176,"o":20.56,"t":"2025-01-16T05:00:00Z","v":19150,"vw":20.314812},{"c":21,"h":21.08,"l":20,"n":243,"o":20.08,"t":"2025-01-17T05:00:00Z","v":25827,"vw":20.46597},{"c":22.45,"h":22.715,"l":20.89,"n":300,"o":20.89,"t":"2025-01-21T05:00:00Z","v":29890,"vw":22.07294},{"c":22.37,"h":22.7361,"l":21.83,"n":243,"o":22.47,"t":"2025-01-22T05:00:00Z","v":21692,"vw":22.3269},{"c":20.56,"h":21.101,"l":20,"n":316,"o":20.67,"t":"2025-01-23T05:00:00Z","v":40250,"vw":20.586624},{"c":19.96,"h":20.74,"l":19.76,"n":284,"o":20.74,"t":"2025-01-24T05:00:00Z","v":19937,"vw":20.098876},{"c":15.265,"h":17.0766,"l":14.2688,"n":976,"o":16.73,"t":"2025-01-27T05:00:00Z","v":93606,"vw":15.692711},{"c":14.32,"h":15.79,"l":14.26,"n":864,"o":15.79,"t":"2025-01-28T05:00:00Z","v":103132,"vw":14.714349},{"c":14.57,"h":14.96,"l":14.18,"n":1009,"o":14.86,"t":"2025-01-29T05:00:00Z","v":72976,"vw":14.532651},{"c":15.63,"h":15.8799,"l":15,"n":608,"o":15.09,"t":"2025-01-30T05:00:00Z","v":77552,"vw":15.46826},{"c":15.18,"h":16.22,"l":15.18,"n":813,"o":15.26,"t":"2025-01-31T05:00:00Z","v":123894,"vw":15.774014},{"c":14.74,"h":15.176,"l":14.24,"n":449,"o":14.4,"t":"2025-02-03T05:00:00Z","v":31136,"vw":14.788411},{"c":14.94,"h":15.19,"l":14.46,"n":353,"o":14.46,"t":"2025-02-04T05:00:00Z","v":40109,"vw":14.995658},{"c":15.97,"h":15.97,"l":14.909,"n":299,"o":14.95,"t":"2025-02-05T05:00:00Z","v":41787,"vw":15.274849},{"c":16.24,"h":16.89,"l":16.0151,"n":302,"o":16.46,"t":"2025-02-06T05:00:00Z","v":31499,"vw":16.584031},{"c":15.53,"h":16.7,"l":15.281,"n":236,"o":16.58,"t":"2025-02-07T05:00:00Z","v":26345,"vw":15.838316},{"c":16.75,"h":16.7822,"l":15.75,"n":424,"o":15.75,"t":"2025-02-10T05:00:00Z","v":48516,"vw":16.529764},{"c":16.05,"h":16.6499,"l":15.949,"n":284,"o":16.19,"t":"2025-02-11T05:00:00Z","v":69153,"vw":16.072017},{"c":15.22,"h":15.55,"l":13.8,"n":573,"o":14.44,"t":"2025-02-12T05:00:00Z","v":80216,"vw":14.778393},{"c":16.61,"h":16.63,"l":15.33,"n":404,"o":15.33,"t":"2025-02-13T05:00:00Z","v":74671,"vw":16.224984},{"c":17.87,"h":18.21,"l":17.42,"n":579,"o":17.54,"t":"2025-02-14T05:00:00Z","v":54878,"vw":17.738577},{"c":20.41,"h":20.78,"l":18.81,"n":941,"o":18.96,"t":"2025-02-18T05:00:00Z","v":93663,"vw":20.026882},{"c":19.51,"h":20.45,"l":19.24,"n":590,"o":20.0792,"t":"2025-02-19T05:00:00Z","v":103712,"vw":19.64394},{"c":19.03,"h":19.625,"l":18.9,"n":280,"o":19.5955,"t":"2025-02-20T05:00:00Z","v":27246,"vw":19.108415},{"c":17.45,"h":19.14,"l":17.041,"n":285,"o":19.14,"t":"2025-02-21T05:00:00Z","v":33090,"vw":18.0388},{"c":16.16,"h":17.921,"l":16.16,"n":211,"o":17.84,"t":"2025-02-24T05:00:00Z","v":32448,"vw":16.9153},{"c":15.42,"h":16.33,"l":15.39,"n":346,"o":16.33,"t":"2025-02-25T05:00:00Z","v":32661,"vw":15.781944},{"c":17,"h":17.56,"l":16.31,"n":350,"o":16.4,"t":"2025-02-26T05:00:00Z","v":39293,"vw":16.906647},{"c":14.91,"h":17.65,"l":14.81,"n":417,"o":17.08,"t":"2025-02-27T05:00:00Z","v":65813,"vw":15.78945},{"c":15.48,"h":15.64,"l":14.3301,"n":227,"o":14.69,"t":"2025-02-28T05:00:00Z","v":28915,"vw":14.906928},{"c":14.47,"h":16.19,"l":14.1701,"n":276,"o":16.16,"t":"2025-03-03T05:00:00Z","v":41182,"vw":15.601378},{"c":14.69,"h":15.3804,"l":13.3,"n":415,"o":14.28,"t":"2025-03-04T05:00:00Z","v":65524,"vw":14.355481},{"c":15.61,"h":15.8698,"l":14.51,"n":284,"o":14.91,"t":"2025-03-05T05:00:00Z","v":29080,"vw":15.225718},{"c":13.98,"h":15.21,"l":13.9229,"n":238,"o":14.48,"t":"2025-03-06T05:00:00Z","v":34017,"vw":14.596818},{"c":15.1128,"h":15.125,"l":14.01,"n":200,"o":14.5,"t":"2025-03-07T05:00:00Z","v":39850,"vw":14.844292},{"c":13.17,"h":14.395,"l":12.77,"n":293,"o":14.05,"t":"2025-03-10T04:00:00Z","v":25868,"vw":13.465538},{"c":13.8231,"h":14.31,"l":13.21,"n":115,"o":13.47,"t":"2025-03-11T04:00:00Z","v":20265,"vw":13.760414},{"c":15.83,"h":16.1204,"l":14.86,"n":234,"o":14.86,"t":"2025-03-12T04:00:00Z","v":23618,"vw":15.682256},{"c":15.53,"h":16.581,"l":15.4,"n":194,"o":15.44,"t":"2025-03-13T04:00:00Z","v":27854,"vw":16.183264},{"c":17.48,"h":18.07,"l":16.91,"n":313,"o":16.91,"t":"2025-03-14T04:00:00Z","v":51480,"vw":17.568287},{"c":18.27,"h":18.66,"l":17.63,"n":360,"o":17.63,"t":"2025-03-17T04:00:00Z","v":54053,"vw":18.009391},{"c":17.7551,"h":18.26,"l":17.3,"n":282,"o":17.9,"t":"2025-03-18T04:00:00Z","v":48384,"vw":17.926436},{"c":17.85,"h":18.3234,"l":17.4,"n":283,"o":17.531,"t":"2025-03-19T04:00:00Z","v":52789,"vw":17.844432},{"c":18.1872,"h":18.69,"l":18,"n":855,"o":18,"t":"2025-03-20T04:00:00Z","v":195311,"vw":18.499786},{"c":15.23,"h":16.36,"l":14.939,"n":782,"o":16.36,"t":"2025-03-21T04:00:00Z","v":112825,"vw":15.376232},{"c":15.933,"h":16.4,"l":15.65,"n":304,"o":15.69,"t":"2025-03-24T04:00:00Z","v":70304,"vw":15.919376},{"c":15.06,"h":15.65,"l":14.775,"n":303,"o":15.6,"t":"2025-03-25T04:00:00Z","v":42638,"vw":15.140248},{"c":14.41,"h":15.8,"l":14.1,"n":382,"o":15.48,"t":"2025-03-26T04:00:00Z","v":49347,"vw":14.950357},{"c":14.05,"h":14.43,"l":13.69,"n":224,"o":14.05,"t":"2025-03-27T04:00:00Z","v":31104,"vw":13.985424},{"c":13.2,"h":13.9396,"l":12.9814,"n":298,"o":13.88,"t":"2025-03-28T04:00:00Z","v":60320,"vw":13.362069},{"c":12.79,"h":12.81,"l":12,"n":322,"o":12.5,"t":"2025-03-31T04:00:00Z","v":34609,"vw":12.344502},{"c":13.34,"h":13.374,"l":12.66,"n":337,"o":13.09,"t":"2025-04-01T04:00:00Z","v":58472,"vw":13.098499},{"c":13.3,"h":13.629,"l":12.73,"n":370,"o":12.73,"t":"2025-04-02T04:00:00Z","v":57960,"vw":13.135174},{"c":9,"h":11.685,"l":9,"n":1956,"o":11.58,"t":"2025-04-03T04:00:00Z","v":454589,"vw":10.790215},{"c":6.67,"h":8.23,"l":6.5796,"n":1503,"o":8.16,"t":"2025-04-04T04:00:00Z","v":362372,"vw":7.375965},{"c":7.43,"h":8.2,"l":6.04,"n":1313,"o":6.5,"t":"2025-04-07T04:00:00Z","v":347916,"vw":7.030611},{"c":6.8,"h":8.35,"l":6.38,"n":872,"o":8.13,"t":"2025-04-08T04:00:00Z","v":261532,"vw":7.80374},{"c":9.32,"h":9.42,"l":6.41,"n":1171,"o":6.9001,"t":"2025-04-09T04:00:00Z","v":435983,"vw":7.424439},{"c":7.46,"h":8.1328,"l":6.845,"n":850,"o":8.02,"t":"2025-04-10T04:00:00Z","v":211005,"vw":7.591961},{"c":7.3176,"h":7.4797,"l":6.8,"n":637,"o":7.28,"t":"2025-04-11T04:00:00Z","v":149321,"vw":7.165824},{"c":7.65,"h":8.43,"l":7.47,"n":795,"o":8.43,"t":"2025-04-14T04:00:00Z","v":195720,"vw":7.866911},{"c":7.63,"h":8.019,"l":7.54,"n":486,"o":7.69,"t":"2025-04-15T04:00:00Z","v":93933,"vw":7.799779},{"c":7.28,"h":7.5,"l":6.821,"n":504,"o":7,"t":"2025-04-16T04:00:00Z","v":100613,"vw":7.197774},{"c":7.16,"h":7.53,"l":6.775,"n":332,"o":7.53,"t":"2025-04-17T04:00:00Z","v":94455,"vw":6.870775},{"c":6.74,"h":6.98,"l":6.5,"n":321,"o":6.98,"t":"2025-04-21T04:00:00Z","v":76609,"vw":6.636798},{"c":7.4,"h":7.44,"l":6.88,"n":516,"o":6.92,"t":"2025-04-22T04:00:00Z","v":187189,"vw":7.146633},{"c":7.97,"h":8.49,"l":7.9,"n":504,"o":8.21,"t":"2025-04-23T04:00:00Z","v":160929,"vw":8.280157},{"c":8.95,"h":8.98,"l":8.15,"n":428,"o":8.29,"t":"2025-04-24T04:00:00Z","v":122235,"vw":8.607769},{"c":9.49,"h":9.58,"l":8.8644,"n":1105,"o":9.02,"t":"2025-04-25T04:00:00Z","v":239550,"vw":9.213886},{"c":9.2,"h":9.43,"l":8.86,"n":470,"o":9.22,"t":"2025-04-28T04:00:00Z","v":69213,"vw":9.150874},{"c":8.81,"h":9.06,"l":8.73,"n":606,"o":9.03,"t":"2025-04-29T04:00:00Z","v":111288,"vw":8.913137},{"c":8.81,"h":8.8586,"l":8.0101,"n":621,"o":8.05,"t":"2025-04-30T04:00:00Z","v":97627,"vw":8.398835},{"c":9.02,"h":9.48,"l":8.99,"n":467,"o":9.37,"t":"2025-05-01T04:00:00Z","v":60784,"vw":9.24975},{"c":9.68,"h":9.855,"l":9.3201,"n":305,"o":9.54,"t":"2025-05-02T04:00:00Z","v":46442,"vw":9.650547},{"c":9.61,"h":9.76,"l":9.31,"n":225,"o":9.39,"t":"2025-05-05T04:00:00Z","v":35934,"vw":9.509986},{"c":9.63,"h":9.75,"l":9.16,"n":205,"o":9.39,"t":"2025-05-06T04:00:00Z","v":30618,"vw":9.411784},{"c":10.1488,"h":10.16,"l":9.55,"n":306,"o":9.71,"t":"2025-05-07T04:00:00Z","v":50548,"vw":9.808094},{"c":10.74,"h":10.97,"l":10.34,"n":463,"o":10.67,"t":"2025-05-08T04:00:00Z","v":92372,"vw":10.723973},{"c":10.89,"h":10.96,"l":10.6448,"n":225,"o":10.85,"t":"2025-05-09T04:00:00Z","v":31210,"vw":10.791565},{"c":12.55,"h":13,"l":12.48,"n":500,"o":12.74,"t":"2025-05-12T04:00:00Z","v":87974,"vw":12.733895},{"c":13.71,"h":13.92,"l":12.66,"n":400,"o":12.66,"t":"2025-05-13T04:00:00Z","v":64719,"vw":13.518359},{"c":13.12,"h":13.94,"l":13.1,"n":381,"o":13.68,"t":"2025-05-14T04:00:00Z","v":62260,"vw":13.535943},{"c":13.44,"h":13.44,"l":12.46,"n":288,"o":12.98,"t":"2025-05-15T04:00:00Z","v":58876,"vw":12.979035},{"c":14.01,"h":14.09,"l":13.4,"n":272,"o":13.4,"t":"2025-05-16T04:00:00Z","v":35626,"vw":13.870364},{"c":14.23,"h":14.29,"l":13.59,"n":349,"o":13.6,"t":"2025-05-19T04:00:00Z","v":64087,"vw":14.054615},{"c":14.0509,"h":14.19,"l":13.81,"n":120,"o":13.96,"t":"2025-05-20T04:00:00Z","v":16656,"vw":14.026852},{"c":13.39,"h":14.24,"l":13.26,"n":2256,"o":14.19,"t":"2025-05-21T04:00:00Z","v":457406,"vw":13.989604},{"c":13.09,"h":13.75,"l":12.99,"n":111,"o":13.3,"t":"2025-05-22T04:00:00Z","v":9363,"vw":13.353093},{"c":12.71,"h":12.78,"l":12.03,"n":242,"o":12.39,"t":"2025-05-23T04:00:00Z","v":42567,"vw":12.376887},{"c":13.54,"h":13.57,"l":12.93,"n":255,"o":12.93,"t":"2025-05-27T04:00:00Z","v":46339,"vw":13.455683},{"c":13.48,"h":13.73,"l":13.35,"n":210,"o":13.5,"t":"2025-05-28T04:00:00Z","v":24775,"vw":13.561006},{"c":13.63,"h":14.33,"l":13.425,"n":274,"o":14.33,"t":"2025-05-29T04:00:00Z","v":36480,"vw":13.621859},{"c":12.9,"h":13.48,"l":12.37,"n":391,"o":13.48,"t":"2025-05-30T04:00:00Z","v":47955,"vw":12.879691},{"c":13.98,"h":14.25,"l":13.01,"n":262,"o":13.249,"t":"2025-06-02T04:00:00Z","v":42504,"vw":13.794921},{"c":15.12,"h":15.28,"l":14.11,"n":378,"o":14.14,"t":"2025-06-03T04:00:00Z","v":51354,"vw":14.875169},{"c":15.3969,"h":15.55,"l":14.9567,"n":283,"o":15.47,"t":"2025-06-04T04:00:00Z","v":41416,"vw":15.309512},{"c":16.3,"h":17.09,"l":16.07,"n":1857,"o":16.23,"t":"2025-06-05T04:00:00Z","v":214660,"vw":16.681026},{"c":16.98,"h":17.66,"l":16.93,"n":391,"o":17,"t":"2025-06-06T04:00:00Z","v":49506,"vw":17.366368},{"c":17.64,"h":18.129,"l":17,"n":403,"o":17.18,"t":"2025-06-09T04:00:00Z","v":62538,"vw":17.568248},{"c":18.71,"h":18.96,"l":17.93,"n":326,"o":17.94,"t":"2025-06-10T04:00:00Z","v":53534,"vw":18.55093},{"c":19.33,"h":19.66,"l":18.925,"n":501,"o":19.07,"t":"2025-06-11T04:00:00Z","v":63068,"vw":19.248577},{"c":19.33,"h":19.431,"l":18.61,"n":314,"o":18.65,"t":"2025-06-12T04:00:00Z","v":25032,"vw":19.136814},{"c":19.05,"h":19.541,"l":18.46,"n":248,"o":18.46,"t":"2025-06-13T04:00:00Z","v":31992,"vw":19.201109},{"c":20.61,"h":20.8301,"l":19.79,"n":429,"o":19.79,"t":"2025-06-16T04:00:00Z","v":30932,"vw":20.462145},{"c":20.719,"h":21.74,"l":20.32,"n":363,"o":20.32,"t":"2025-06-17T04:00:00Z","v":30886,"vw":21.186696},{"c":21.19,"h":21.48,"l":20.61,"n":300,"o":20.67,"t":"2025-06-18T04:00:00Z","v":24202,"vw":21.124869},{"c":21.7306,"h":21.87,"l":20.689,"n":483,"o":21.56,"t":"2025-06-20T04:00:00Z","v":39425,"vw":21.318013},{"c":21.29,"h":22,"l":20.44,"n":534,"o":21.8,"t":"2025-06-23T04:00:00Z","v":68033,"vw":21.429461},{"c":23.28,"h":23.28,"l":22.25,"n":938,"o":22.32,"t":"2025-06-24T04:00:00Z","v":109640,"vw":22.840516},{"c":22.98,"h":23.11,"l":22.4,"n":2267,"o":22.81,"t":"2025-06-25T04:00:00Z","v":356277,"vw":22.803467},{"c":22.5,"h":23.84,"l":21.7,"n":2404,"o":23.76,"t":"2025-06-26T04:00:00Z","v":355087,"vw":22.368047},{"c":21.91,"h":22.93,"l":21.53,"n":757,"o":22.05,"t":"2025-06-27T04:00:00Z","v":119726,"vw":22.124051},{"c":21.43,"h":21.99,"l":20.98,"n":700,"o":21.99,"t":"2025-06-30T04:00:00Z","v":95999,"vw":21.525239},{"c":20.61,"h":21.62,"l":20,"n":594,"o":21.09,"t":"2025-07-01T04:00:00Z","v":59823,"vw":20.684934},{"c":20.84,"h":21.29,"l":19.7,"n":725,"o":20.44,"t":"2025-07-02T04:00:00Z","v":84108,"vw":20.75264},{"c":21.04,"h":21.45,"l":20.89,"n":278,"o":21.1,"t":"2025-07-03T04:00:00Z","v":34725,"vw":21.261136},{"c":20.23,"h":20.8,"l":19.97,"n":764,"o":20.63,"t":"2025-07-07T04:00:00Z","v":72014,"vw":20.497941},{"c":21.81,"h":22.1,"l":20.96,"n":575,"o":21.18,"t":"2025-07-08T04:00:00Z","v":69031,"vw":21.681483},{"c":21,"h":22.25,"l":20.7,"n":741,"o":22,"t":"2025-07-09T04:00:00Z","v":76985,"vw":21.22802},{"c":21.3,"h":21.66,"l":20.96,"n":521,"o":21.66,"t":"2025-07-10T04:00:00Z","v":70133,"vw":21.216283},{"c":21.72,"h":21.8,"l":20.68,"n":388,"o":20.85,"t":"2025-07-11T04:00:00Z","v":50254,"vw":21.309998},{"c":19.7,"h":20.34,"l":19.14,"n":1145,"o":20.34,"t":"2025-07-14T04:00:00Z","v":155460,"vw":19.686566},{"c":20.14,"h":20.55,"l":19.85,"n":881,"o":20.36,"t":"2025-07-15T04:00:00Z","v":189718,"vw":20.069866},{"c":18.8999,"h":19.51,"l":18.41,"n":1037,"o":19.51,"t":"2025-07-16T04:00:00Z","v":108617,"vw":18.931207},{"c":17.88,"h":18.16,"l":17.15,"n":1715,"o":18.01,"t":"2025-07-17T04:00:00Z","v":236286,"vw":17.66739},{"c":18.2011,"h":18.319,"l":17.89,"n":646,"o":18.09,"t":"2025-07-18T04:00:00Z","v":110948,"vw":18.113133},{"c":17.82,"h":18.67,"l":17.72,"n":760,"o":17.92,"t":"2025-07-21T04:00:00Z","v":95383,"vw":18.226842},{"c":16.6011,"h":17.69,"l":16.221,"n":1357,"o":17.69,"t":"2025-07-22T04:00:00Z","v":231961,"vw":16.651625},{"c":16.96,"h":16.96,"l":16.5,"n":458,"o":16.71,"t":"2025-07-23T04:00:00Z","v":61013,"vw":16.652024},{"c":17.335,"h":17.58,"l":16.91,"n":845,"o":17.15,"t":"2025-07-24T04:00:00Z","v":93675,"vw":17.298631},{"c":17.1672,"h":17.19,"l":16.43,"n":527,"o":17.12,"t":"2025-07-25T04:00:00Z","v":50569,"vw":16.904754},{"c":17.1515,"h":17.34,"l":16.76,"n":413,"o":17.34,"t":"2025-07-28T04:00:00Z","v":56074,"vw":17.028853},{"c":17.31,"h":17.84,"l":16.99,"n":717,"o":17.35,"t":"2025-07-29T04:00:00Z","v":138166,"vw":17.427947},{"c":18.2151,"h":18.255,"l":17.51,"n":909,"o":17.66,"t":"2025-07-30T04:00:00Z","v":130460,"vw":17.987155},{"c":16.4315,"h":17.43,"l":15.76,"n":1098,"o":17.43,"t":"2025-07-31T04:00:00Z","v":170073,"vw":16.576488},{"c":15.1,"h":15.5842,"l":14.68,"n":618,"o":15.27,"t":"2025-08-01T04:00:00Z","v":81227,"vw":15.152698},{"c":15.9332,"h":15.98,"l":15.45,"n":334,"o":15.54,"t":"2025-08-04T04:00:00Z","v":49421,"vw":15.777158},{"c":16.38,"h":16.75,"l":15.81,"n":515,"o":16.43,"t":"2025-08-05T04:00:00Z","v":41761,"vw":16.311175},{"c":16.2427,"h":16.27,"l":15.67,"n":527,"o":15.99,"t":"2025-08-06T04:00:00Z","v":73701,"vw":16.057118},{"c":17.19,"h":18.1,"l":16.88,"n":957,"o":17.89,"t":"2025-08-07T04:00:00Z","v":115277,"vw":17.282057},{"c":19.2918,"h":19.38,"l":17.1363,"n":1381,"o":17.23,"t":"2025-08-08T04:00:00Z","v":147573,"vw":18.645939},{"c":20.89,"h":21.93,"l":20.2,"n":1845,"o":21.28,"t":"2025-08-11T04:00:00Z","v":231836,"vw":20.7779},{"c":22.1821,"h":22.42,"l":20.6437,"n":1253,"o":21.16,"t":"2025-08-12T04:00:00Z","v":112209,"vw":21.64965},{"c":20.9615,"h":22.37,"l":20.6665,"n":1167,"o":22.27,"t":"2025-08-13T04:00:00Z","v":140402,"vw":21.31304},{"c":21.34,"h":21.43,"l":20,"n":731,"o":20.62,"t":"2025-08-14T04:00:00Z","v":67088,"vw":20.76296},{"c":19.7906,"h":20.53,"l":19.359,"n":906,"o":20.53,"t":"2025-08-15T04:00:00Z","v":105802,"vw":19.736378},{"c":20.6491,"h":20.69,"l":19.76,"n":655,"o":19.76,"t":"2025-08-18T04:00:00Z","v":90280,"vw":20.428947},{"c":20.1234,"h":20.86,"l":19.93,"n":514,"o":20.41,"t":"2025-08-19T04:00:00Z","v":64263,"vw":20.361391},{"c":18.5,"h":19.06,"l":17.3,"n":940,"o":18.98,"t":"2025-08-20T04:00:00Z","v":136596,"vw":17.846028},{"c":18.0588,"h":18.62,"l":18.04,"n":394,"o":18.5,"t":"2025-08-21T04:00:00Z","v":49066,"vw":18.354406},{"c":18.67,"h":19.5,"l":18.25,"n":493,"o":18.67,"t":"2025-08-22T04:00:00Z","v":93335,"vw":18.933445},{"c":18.21,"h":18.71,"l":18.21,"n":341,"o":18.3768,"t":"2025-08-25T04:00:00Z","v":43775,"vw":18.441263},{"c":18.2636,"h":18.75,"l":18.1,"n":481,"o":18.13,"t":"2025-08-26T04:00:00Z","v":47511,"vw":18.556451},{"c":18.6788,"h":18.9065,"l":18.3489,"n":433,"o":18.4,"t":"2025-08-27T04:00:00Z","v":42811,"vw":18.598529},{"c":20.0332,"h":20.15,"l":18.9814,"n":955,"o":19.03,"t":"2025-08-28T04:00:00Z","v":89488,"vw":19.834245},{"c":18.99,"h":20.19,"l":18.72,"n":980,"o":20.19,"t":"2025-08-29T04:00:00Z","v":85590,"vw":19.275945},{"c":18.7804,"h":18.7804,"l":17.48,"n":655,"o":17.97,"t":"2025-09-02T04:00:00Z","v":79395,"vw":17.984521},{"c":18.8562,"h":18.98,"l":18.44,"n":743,"o":18.85,"t":"2025-09-03T04:00:00Z","v":102111,"vw":18.780079},{"c":20.63,"h":20.63,"l":18.81,"n":787,"o":18.94,"t":"2025-09-04T04:00:00Z","v":60380,"vw":19.643356},{"c":22.8994,"h":22.93,"l":21.295,"n":2069,"o":21.84,"t":"2025-09-05T04:00:00Z","v":269790,"vw":21.985414},{"c":22.98,"h":23.21,"l":21.98,"n":1242,"o":22.6,"t":"2025-09-08T04:00:00Z","v":100666,"vw":22.776734},{"c":24.2747,"h":24.76,"l":22.9822,"n":2121,"o":23.28,"t":"2025-09-09T04:00:00Z","v":639252,"vw":24.35367},{"c":25.97,"h":26.72,"l":25.6704,"n":2665,"o":25.92,"t":"2025-09-10T04:00:00Z","v":646740,"vw":26.233556},{"c":29.81,"h":31.87,"l":28.7,"n":5054,"o":28.7,"t":"2025-09-11T04:00:00Z","v":571127,"vw":29.660179},{"c":32.47,"h":32.839,"l":30.94,"n":3039,"o":31.05,"t":"2025-09-12T04:00:00Z","v":244736,"vw":31.943603},{"c":32.7,"h":33.72,"l":32.21,"n":2918,"o":32.37,"t":"2025-09-15T04:00:00Z","v":249968,"vw":32.620321},{"c":33.1163,"h":33.35,"l":32.45,"n":2064,"o":32.87,"t":"2025-09-16T04:00:00Z","v":156431,"vw":32.864291},{"c":33.5403,"h":33.76,"l":32,"n":2304,"o":32.58,"t":"2025-09-17T04:00:00Z","v":153293,"vw":33.02965},{"c":37.2741,"h":37.8801,"l":34.695,"n":2936,"o":34.84,"t":"2025-09-18T04:00:00Z","v":214893,"vw":37.066604},{"c":34.5206,"h":34.89,"l":33.06,"n":3064,"o":34.485,"t":"2025-09-19T04:00:00Z","v":344902,"vw":34.258083},{"c":35.31,"h":36.41,"l":34.05,"n":3814,"o":35.27,"t":"2025-09-22T04:00:00Z","v":432746,"vw":35.870893},{"c":36.1547,"h":37.146,"l":35.6,"n":6068,"o":35.67,"t":"2025-09-23T04:00:00Z","v":580996,"vw":36.535449},{"c":33.9425,"h":35.23,"l":32.6,"n":6185,"o":35.21,"t":"2025-09-24T04:00:00Z","v":740381,"vw":34.090273},{"c":31.8589,"h":32.7704,"l":30.96,"n":2647,"o":32.15,"t":"2025-09-25T04:00:00Z","v":246257,"vw":31.846821},{"c":32.0802,"h":32.7,"l":31.21,"n":1745,"o":32.56,"t":"2025-09-26T04:00:00Z","v":170676,"vw":31.933268},{"c":34.76,"h":35.5,"l":33.08,"n":2853,"o":33.08,"t":"2025-09-29T04:00:00Z","v":454823,"vw":34.855964},{"c":36.24,"h":36.82,"l":34.8,"n":2544,"o":34.8797,"t":"2025-09-30T04:00:00Z","v":311568,"vw":35.907875},{"c":42.52,"h":42.61,"l":35.49,"n":5636,"o":35.49,"t":"2025-10-01T04:00:00Z","v":678193,"vw":40.518322},{"c":43.2415,"h":44.2588,"l":42.17,"n":3636,"o":43.93,"t":"2025-10-02T04:00:00Z","v":432783,"vw":43.128801},{"c":45.3,"h":47.1092,"l":43.91,"n":4214,"o":44.11,"t":"2025-10-03T04:00:00Z","v":481955,"vw":45.603802},{"c":46.76,"h":51.46,"l":46.08,"n":5257,"o":48.87,"t":"2025-10-06T04:00:00Z","v":430790,"vw":48.78824},{"c":44.14,"h":48.63,"l":43,"n":3120,"o":48.63,"t":"2025-10-07T04:00:00Z","v":362458,"vw":46.028077},{"c":49.23,"h":49.4399,"l":45.59,"n":2610,"o":45.59,"t":"2025-10-08T04:00:00Z","v":288235,"vw":47.95126},{"c":47.02,"h":49.17,"l":45.71,"n":2512,"o":47.32,"t":"2025-10-09T04:00:00Z","v":215887,"vw":47.657312},{"c":41.67,"h":47.48,"l":40.86,"n":2857,"o":47.47,"t":"2025-10-10T04:00:00Z","v":249964,"vw":43.74542},{"c":46.8884,"h":47.15,"l":44.76,"n":2109,"o":46.2,"t":"2025-10-13T04:00:00Z","v":267817,"vw":45.629847},{"c":44.08,"h":46.73,"l":43.965,"n":1447,"o":44.29,"t":"2025-10-14T04:00:00Z","v":114137,"vw":45.276183},{"c":46.3966,"h":46.7,"l":44.42,"n":1881,"o":46.59,"t":"2025-10-15T04:00:00Z","v":231219,"vw":45.586679},{"c":51.45,"h":53.3,"l":48.05,"n":7240,"o":50.13,"t":"2025-10-16T04:00:00Z","v":857993,"vw":51.3777},{"c":51.3259,"h":51.835,"l":47.93,"n":3295,"o":49.54,"t":"2025-10-17T04:00:00Z","v":454055,"vw":50.335068},{"c":53.6756,"h":57.5,"l":52.99,"n":3296,"o":55.18,"t":"2025-10-20T04:00:00Z","v":275450,"vw":54.876304},{"c":51.3209,"h":53.07,"l":50.52,"n":1913,"o":52.63,"t":"2025-10-21T04:00:00Z","v":135006,"vw":51.58905},{"c":49.2047,"h":52.76,"l":46.22,"n":3649,"o":51.27,"t":"2025-10-22T04:00:00Z","v":310735,"vw":48.754684},{"c":53.3894,"h":53.41,"l":47.94,"n":3010,"o":48.24,"t":"2025-10-23T04:00:00Z","v":200737,"vw":51.953753},{"c":59.67,"h":60.07,"l":55,"n":4402,"o":56.23,"t":"2025-10-24T04:00:00Z","v":299792,"vw":58.287463},{"c":60.1942,"h":62.725,"l":57.84,"n":5558,"o":62.725,"t":"2025-10-27T04:00:00Z","v":296349,"vw":59.986378},{"c":61.1588,"h":61.57,"l":58.835,"n":3142,"o":59.67,"t":"2025-10-28T04:00:00Z","v":183466,"vw":60.203544},{"c":63.84,"h":66.8,"l":63.5,"n":5659,"o":64.91,"t":"2025-10-29T04:00:00Z","v":379596,"vw":65.166876},{"c":62.38,"h":64.04,"l":60.4125,"n":3027,"o":63.29,"t":"2025-10-30T04:00:00Z","v":136306,"vw":62.693311},{"c":62.0331,"h":66.01,"l":59.49,"n":3594,"o":64.37,"t":"2025-10-31T04:00:00Z","v":269012,"vw":62.12038},{"c":67.9678,"h":69.51,"l":66.47,"n":6142,"o":67.55,"t":"2025-11-03T05:00:00Z","v":484748,"vw":68.179852},{"c":58.2609,"h":64.375,"l":58,"n":4702,"o":61.49,"t":"2025-11-04T05:00:00Z","v":403407,"vw":61.865696},{"c":68.8011,"h":69.89,"l":62.3,"n":6515,"o":62.38,"t":"2025-11-05T05:00:00Z","v":445994,"vw":66.912481},{"c":69.1427,"h":73.75,"l":67.1101,"n":8220,"o":68.92,"t":"2025-11-06T05:00:00Z","v":481934,"vw":69.807258},{"c":68.74,"h":71.3,"l":62.23,"n":8750,"o":66.46,"t":"2025-11-07T05:00:00Z","v":540329,"vw":66.337954},{"c":77.5598,"h":79.71,"l":74.68,"n":7254,"o":74.92,"t":"2025-11-10T05:00:00Z","v":446370,"vw":78.091356},{"c":70.0365,"h":75.63,"l":69.31,"n":6173,"o":74.52,"t":"2025-11-11T05:00:00Z","v":386660,"vw":71.408344},{"c":72.1469,"h":74.79,"l":70.06,"n":4862,"o":72.16,"t":"2025-11-12T05:00:00Z","v":295920,"vw":72.040037},{"c":67.5465,"h":74.95,"l":63.64,"n":5158,"o":70.92,"t":"2025-11-13T05:00:00Z","v":334516,"vw":68.340272},{"c":73.11,"h":77.8,"l":64.37,"n":8378,"o":64.395,"t":"2025-11-14T05:00:00Z","v":714478,"vw":74.592219},{"c":70.3,"h":81.11,"l":68.785,"n":7037,"o":73.09,"t":"2025-11-17T05:00:00Z","v":444702,"vw":75.764706},{"c":62.4,"h":68.25,"l":60.7,"n":5837,"o":66.115,"t":"2025-11-18T05:00:00Z","v":317875,"vw":64.033404},{"c":60.84,"h":65.5,"l":55.85,"n":6260,"o":61.91,"t":"2025-11-19T05:00:00Z","v":576606,"vw":60.81876},{"c":47.41,"h":63.3314,"l":46.74,"n":8128,"o":63.21,"t":"2025-11-20T05:00:00Z","v":652116,"vw":55.125227},{"c":50.43,"h":52.5,"l":43.55,"n":4893,"o":49.2,"t":"2025-11-21T05:00:00Z","v":351784,"vw":48.502065},{"c":58.47,"h":59.3,"l":53.4,"n":4088,"o":53.4,"t":"2025-11-24T05:00:00Z","v":237611,"vw":57.510142},{"c":58.7,"h":59.505,"l":54.33,"n":2207,"o":55.78,"t":"2025-11-25T05:00:00Z","v":163030,"vw":56.592456},{"c":61.68,"h":63.5,"l":59.56,"n":3040,"o":61.2,"t":"2025-11-26T05:00:00Z","v":231955,"vw":61.678571},{"c":64.99,"h":65.66,"l":63.3,"n":2951,"o":64.6,"t":"2025-11-28T05:00:00Z","v":209884,"vw":64.635314},{"c":67.11,"h":68,"l":62.22,"n":2495,"o":62.68,"t":"2025-12-01T05:00:00Z","v":248181,"vw":65.286813},{"c":66.3,"h":69.1,"l":63.71,"n":3085,"o":66.28,"t":"2025-12-02T05:00:00Z","v":242071,"vw":66.317271},{"c":63.51,"h":65.15,"l":60.2,"n":3124,"o":65.08,"t":"2025-12-03T05:00:00Z","v":254566,"vw":62.496719},{"c":59.2657,"h":61.28,"l":57.6001,"n":3269,"o":61.28,"t":"2025-12-04T05:00:00Z","v":265380,"vw":59.298913},{"c":64.7798,"h":66.475,"l":59.39,"n":2584,"o":60.935,"t":"2025-12-05T05:00:00Z","v":241522,"vw":63.398302},{"c":70.17,"h":71.1899,"l":67.1354,"n":2877,"o":68.345,"t":"2025-12-08T05:00:00Z","v":261074,"vw":69.249721},{"c":73.22,"h":74.91,"l":68,"n":2305,"o":68.55,"t":"2025-12-09T05:00:00Z","v":178124,"vw":71.746465},{"c":79.74,"h":80.08,"l":72.27,"n":3430,"o":74.38,"t":"2025-12-10T05:00:00Z","v":254645,"vw":76.582657},{"c":76.54,"h":79.005,"l":72.61,"n":3036,"o":78.46,"t":"2025-12-11T05:00:00Z","v":286689,"vw":75.59624},{"c":66.31,"h":74.96,"l":65.44,"n":4363,"o":74.96,"t":"2025-12-12T05:00:00Z","v":346932,"vw":68.538153},{"c":64.1459,"h":71,"l":63.53,"n":3277,"o":69.59,"t":"2025-12-15T05:00:00Z","v":233179,"vw":67.138558},{"c":61.55,"h":65.15,"l":60.41,"n":2632,"o":63.06,"t":"2025-12-16T05:00:00Z","v":213937,"vw":62.193391},{"c":57.789,"h":63.76,"l":55.77,"n":7203,"o":63.625,"t":"2025-12-17T05:00:00Z","v":510596,"vw":59.708415},{"c":69.48,"h":77,"l":68.25,"n":13125,"o":73.59,"t":"2025-12-18T05:00:00Z","v":906697,"vw":72.306212},{"c":79.045,"h":80.2,"l":71.35,"n":5464,"o":71.35,"t":"2025-12-19T05:00:00Z","v":393596,"vw":77.876978},{"c":85.19,"h":85.59,"l":80.525,"n":5472,"o":85.54,"t":"2025-12-22T05:00:00Z","v":362918,"vw":83.318971},{"c":84.94,"h":88.27,"l":82.84,"n":3149,"o":84.49,"t":"2025-12-23T05:00:00Z","v":219842,"vw":85.106025},{"c":91.2969,"h":92.8195,"l":85.77,"n":3040,"o":85.77,"t":"2025-12-24T05:00:00Z","v":170075,"vw":90.700642},{"c":90.16,"h":93.89,"l":89.25,"n":3152,"o":93.89,"t":"2025-12-26T05:00:00Z","v":171880,"vw":90.801164},{"c":95.72,"h":95.97,"l":85.88,"n":3345,"o":86.57,"t":"2025-12-29T05:00:00Z","v":274155,"vw":90.56111},{"c":94.48,"h":98.5,"l":94.25,"n":3944,"o":95.87,"t":"2025-12-30T05:00:00Z","v":244919,"vw":96.158058},{"c":89.69,"h":94.91,"l":88.821,"n":3056,"o":94.91,"t":"2025-12-31T05:00:00Z","v":259764,"vw":90.484172},{"c":108.34,"h":108.6,"l":95.7875,"n":5073,"o":95.82,"t":"2026-01-02T05:00:00Z","v":375464,"vw":102.027292},{"c":106.34,"h":115.09,"l":104.46,"n":5702,"o":115.09,"t":"2026-01-05T05:00:00Z","v":318654,"vw":108.03707},{"c":127.64,"h":128.25,"l":110.46,"n":6609,"o":110.46,"t":"2026-01-06T05:00:00Z","v":433301,"vw":120.526819},{"c":124.08,"h":129.5518,"l":122.8401,"n":6089,"o":125.44,"t":"2026-01-07T05:00:00Z","v":354310,"vw":125.617957},{"c":115.39,"h":127.47,"l":111.201,"n":7598,"o":127.22,"t":"2026-01-08T05:00:00Z","v":455360,"vw":115.478385},{"c":127.8059,"h":128.455,"l":114.46,"n":5405,"o":119.02,"t":"2026-01-09T05:00:00Z","v":280002,"vw":123.529204},{"c":128.25,"h":130.38,"l":123.58,"n":5226,"o":124.38,"t":"2026-01-12T05:00:00Z","v":301127,"vw":127.754727},{"c":122.64,"h":131.96,"l":120.53,"n":4751,"o":128.65,"t":"2026-01-13T05:00:00Z","v":300814,"vw":123.182797},{"c":119.16,"h":123,"l":115.365,"n":4502,"o":120.05,"t":"2026-01-14T05:00:00Z","v":345156,"vw":118.540287},{"c":121.48,"h":129.015,"l":120.8201,"n":4384,"o":127.445,"t":"2026-01-15T05:00:00Z","v":236591,"vw":125.527908},{"c":140.04,"h":142,"l":132.38,"n":8243,"o":132.995,"t":"2026-01-16T05:00:00Z","v":463587,"vw":136.735686},{"c":141.83,"h":154.27,"l":138.75,"n":9804,"o":141.03,"t":"2026-01-20T05:00:00Z","v":578677,"vw":146.698756},{"c":159.88,"h":164,"l":143,"n":8892,"o":147.66,"t":"2026-01-21T05:00:00Z","v":455856,"vw":155.48384},{"c":167.26,"h":167.39,"l":150.361,"n":8101,"o":166.46,"t":"2026-01-22T05:00:00Z","v":423967,"vw":158.132899},{"c":168.73,"h":178.84,"l":161.359,"n":7561,"o":166.4,"t":"2026-01-23T05:00:00Z","v":413414,"vw":170.827972},{"c":159.71,"h":166.81,"l":155.6,"n":6814,"o":165.63,"t":"2026-01-26T05:00:00Z","v":343331,"vw":161.096499},{"c":176.66,"h":181.85,"l":168.33,"n":7545,"o":172.305,"t":"2026-01-27T05:00:00Z","v":378168,"vw":176.334986},{"c":198.31,"h":201,"l":182.5532,"n":9581,"o":187.09,"t":"2026-01-28T05:00:00Z","v":413032,"vw":193.31865},{"c":198.99,"h":206.32,"l":182.28,"n":11535,"o":201.85,"t":"2026-01-29T05:00:00Z","v":541072,"vw":195.675278},{"c":179.57,"h":216.2055,"l":172.7509,"n":13419,"o":208.48,"t":"2026-01-30T05:00:00Z","v":542465,"vw":196.411622},{"c":199.66,"h":203.02,"l":175.09,"n":12267,"o":175.09,"t":"2026-02-02T05:00:00Z","v":529809,"vw":194.848979},{"c":182.83,"h":202.59,"l":172.12,"n":14050,"o":201.51,"t":"2026-02-03T05:00:00Z","v":705351,"vw":185.861595},{"c":147.86,"h":175.775,"l":134.21,"n":16578,"o":175.775,"t":"2026-02-04T05:00:00Z","v":769605,"vw":150.77355},{"c":150.28,"h":156.1427,"l":137.2575,"n":10221,"o":140.94,"t":"2026-02-05T05:00:00Z","v":645536,"vw":146.937107},{"c":159.045,"h":160.2,"l":142.83,"n":12533,"o":146.14,"t":"2026-02-06T05:00:00Z","v":701415,"vw":153.050216},{"c":150.21,"h":156.5892,"l":139.9101,"n":7284,"o":147.16,"t":"2026-02-09T05:00:00Z","v":393516,"vw":150.410809},{"c":142.02,"h":149.195,"l":136.74,"n":6877,"o":145.38,"t":"2026-02-10T05:00:00Z","v":359803,"vw":142.528099},{"c":170.31,"h":172.94,"l":152.21,"n":10321,"o":159.02,"t":"2026-02-11T05:00:00Z","v":541014,"vw":162.287761},{"c":173.49,"h":193.45,"l":170.9,"n":12263,"o":180.45,"t":"2026-02-12T05:00:00Z","v":618527,"vw":182.019445},{"c":171.37,"h":178.5,"l":155.5,"n":7566,"o":166.46,"t":"2026-02-13T05:00:00Z","v":396514,"vw":169.808637},{"c":161.51,"h":172,"l":157.715,"n":5560,"o":162.47,"t":"2026-02-17T05:00:00Z","v":307040,"vw":163.374358},{"c":178.06,"h":183.35,"l":157.2,"n":6602,"o":160.6,"t":"2026-02-18T05:00:00Z","v":335139,"vw":175.477703},{"c":174.11,"h":177.155,"l":166.94,"n":5006,"o":173.17,"t":"2026-02-19T05:00:00Z","v":330084,"vw":173.84122},{"c":183.75,"h":185.32,"l":173.24,"n":6391,"o":173.24,"t":"2026-02-20T05:00:00Z","v":327801,"vw":180.874774},{"c":177.81,"h":186.4148,"l":172.8,"n":5400,"o":179.23,"t":"2026-02-23T05:00:00Z","v":241529,"vw":178.244397},{"c":175.12,"h":190.03,"l":169.73,"n":10186,"o":184.375,"t":"2026-02-24T05:00:00Z","v":523845,"vw":180.171857},{"c":184.1,"h":190.43,"l":179.1426,"n":6956,"o":181.76,"t":"2026-02-25T05:00:00Z","v":348654,"vw":184.888013},{"c":172.075,"h":188.22,"l":160.7701,"n":9953,"o":180.3,"t":"2026-02-26T05:00:00Z","v":540100,"vw":171.303846},{"c":169.26,"h":174.02,"l":160.57,"n":5828,"o":161.095,"t":"2026-02-27T05:00:00Z","v":261575,"vw":168.650693},{"c":169.79,"h":173.61,"l":158,"n":8797,"o":160.4,"t":"2026-03-02T05:00:00Z","v":378339,"vw":166.187106},{"c":142.83,"h":150.9995,"l":138.56,"n":12108,"o":147.42,"t":"2026-03-03T05:00:00Z","v":499643,"vw":145.019049},{"c":158.3311,"h":163.5771,"l":148.59,"n":8250,"o":152.79,"t":"2026-03-04T05:00:00Z","v":381027,"vw":157.252969},{"c":154.9057,"h":160.9843,"l":142.0001,"n":6747,"o":156.7,"t":"2026-03-05T05:00:00Z","v":287073,"vw":150.930269},{"c":134.2535,"h":150,"l":132.41,"n":8183,"o":142.4,"t":"2026-03-06T05:00:00Z","v":353902,"vw":143.201216},{"c":148.02,"h":148.3221,"l":125.2,"n":10253,"o":129.55,"t":"2026-03-09T04:00:00Z","v":488723,"vw":135.418394},{"c":158.6,"h":167.48,"l":151.385,"n":8497,"o":151.385,"t":"2026-03-10T04:00:00Z","v":486181,"vw":161.803538},{"c":170.33,"h":173.51,"l":160.565,"n":7177,"o":164.48,"t":"2026-03-11T04:00:00Z","v":362983,"vw":169.73674},{"c":159.44,"h":165.68,"l":152.75,"n":6895,"o":162.89,"t":"2026-03-12T04:00:00Z","v":286292,"vw":158.691265},{"c":175.65,"h":178.1325,"l":165.41,"n":7678,"o":165.41,"t":"2026-03-13T04:00:00Z","v":364612,"vw":172.989396},{"c":188.65,"h":199.2599,"l":185.52,"n":11651,"o":191.79,"t":"2026-03-16T04:00:00Z","v":537090,"vw":193.995851},{"c":205.02,"h":206.3546,"l":191.3001,"n":9906,"o":197.05,"t":"2026-03-17T04:00:00Z","v":385785,"vw":199.442266},{"c":206.17,"h":213.07,"l":202.25,"n":14275,"o":207.26,"t":"2026-03-18T04:00:00Z","v":557490,"vw":208.83581},{"c":189.52,"h":201.09,"l":169.64,"n":21111,"o":172.37,"t":"2026-03-19T04:00:00Z","v":940855,"vw":188.03241},{"c":171.49,"h":193.3059,"l":165,"n":11923,"o":189.01,"t":"2026-03-20T04:00:00Z","v":449550,"vw":176.812731},{"c":156,"h":176.65,"l":153.5,"n":15167,"o":173.63,"t":"2026-03-23T04:00:00Z","v":784906,"vw":162.679916},{"c":149.11,"h":156.4471,"l":144.1348,"n":9426,"o":153.63,"t":"2026-03-24T04:00:00Z","v":461383,"vw":148.930682},{"c":138.8,"h":144,"l":131.31,"n":13116,"o":139.43,"t":"2026-03-25T04:00:00Z","v":546928,"vw":137.263281},{"c":119.51,"h":133.091,"l":117.24,"n":10254,"o":130.56,"t":"2026-03-26T04:00:00Z","v":471616,"vw":123.627176},{"c":120.86,"h":128.44,"l":118.5985,"n":8081,"o":122.445,"t":"2026-03-27T04:00:00Z","v":439243,"vw":123.891486},{"c":96.71,"h":123.66,"l":94.44,"n":10939,"o":123.66,"t":"2026-03-30T04:00:00Z","v":559799,"vw":105.701889},{"c":106.36,"h":106.89,"l":90.5438,"n":13097,"o":96.27,"t":"2026-03-31T04:00:00Z","v":810945,"vw":99.248058},{"c":125.66,"h":131.575,"l":110,"n":14459,"o":113.175,"t":"2026-04-01T04:00:00Z","v":951588,"vw":124.247634},{"c":124.05,"h":124.3758,"l":106.44,"n":10662,"o":106.8,"t":"2026-04-02T04:00:00Z","v":595049,"vw":117.279372},{"c":131.87,"h":136.55,"l":127,"n":6951,"o":128.705,"t":"2026-04-06T04:00:00Z","v":371803,"vw":132.521735},{"c":131.78,"h":132.27,"l":122.03,"n":9612,"o":130.02,"t":"2026-04-07T04:00:00Z","v":590871,"vw":127.315553},{"c":151.84,"h":158,"l":146.23,"n":11430,"o":157.41,"t":"2026-04-08T04:00:00Z","v":664681,"vw":151.393772},{"c":162.97,"h":164.02,"l":145.39,"n":9354,"o":151.91,"t":"2026-04-09T04:00:00Z","v":503951,"vw":153.754043},{"c":160.98,"h":164,"l":153.48,"n":6638,"o":161.48,"t":"2026-04-10T04:00:00Z","v":360071,"vw":160.506581},{"c":165.83,"h":166.36,"l":151.55,"n":7061,"o":158.08,"t":"2026-04-13T04:00:00Z","v":439154,"vw":157.89239},{"c":196.25,"h":196.71,"l":164.6381,"n":10379,"o":173,"t":"2026-04-14T04:00:00Z","v":545135,"vw":179.778457},{"c":188.23,"h":194.94,"l":174.04,"n":9035,"o":187.79,"t":"2026-04-15T04:00:00Z","v":402039,"vw":183.608137},{"c":188.63,"h":193.4375,"l":179.0001,"n":6891,"o":185.895,"t":"2026-04-16T04:00:00Z","v":379061,"vw":188.815817},{"c":186.85,"h":200.4708,"l":184.96,"n":6957,"o":196.25,"t":"2026-04-17T04:00:00Z","v":332861,"vw":191.072477},{"c":181.74,"h":194.7718,"l":171.68,"n":5962,"o":191,"t":"2026-04-20T04:00:00Z","v":311540,"vw":179.057123},{"c":182.07,"h":189,"l":175.955,"n":5543,"o":186.04,"t":"2026-04-21T04:00:00Z","v":273193,"vw":182.391264},{"c":213.2,"h":216.6101,"l":189.79,"n":8823,"o":192.91,"t":"2026-04-22T04:00:00Z","v":451358,"vw":203.734809},{"c":207.72,"h":218.125,"l":199.15,"n":6471,"o":209.28,"t":"2026-04-23T04:00:00Z","v":298522,"vw":207.668821},{"c":219.44,"h":229.23,"l":214.1727,"n":6430,"o":220,"t":"2026-04-24T04:00:00Z","v":331476,"vw":222.304862},{"c":245.42,"h":251,"l":232.72,"n":8078,"o":233.32,"t":"2026-04-27T04:00:00Z","v":327090,"vw":242.541207},{"c":226.52,"h":239.96,"l":211.22,"n":8148,"o":225,"t":"2026-04-28T04:00:00Z","v":331002,"vw":223.723216},{"c":238.34,"h":250,"l":230.3,"n":6639,"o":246.1,"t":"2026-04-29T04:00:00Z","v":269783,"vw":240.638334},{"c":238.63,"h":254.01,"l":224.51,"n":7494,"o":250.5,"t":"2026-04-30T04:00:00Z","v":355868,"vw":237.481158},{"c":260.45,"h":263.4299,"l":230.52,"n":9020,"o":232.89,"t":"2026-05-01T04:00:00Z","v":464578,"vw":253.846395},{"c":293.54,"h":308.63,"l":276,"n":8994,"o":278.31,"t":"2026-05-04T04:00:00Z","v":373195,"vw":296.355651},{"c":357.98,"h":369.38,"l":323.805,"n":13491,"o":326.91,"t":"2026-05-05T04:00:00Z","v":462784,"vw":351.210121},{"c":387.35,"h":387.8999,"l":343.12,"n":15557,"o":380,"t":"2026-05-06T04:00:00Z","v":451326,"vw":369.475767},{"c":362.58,"h":406,"l":350.18,"n":11220,"o":370,"t":"2026-05-07T04:00:00Z","v":333025,"vw":372.947114},{"c":475.95,"h":475.95,"l":397.21,"n":14965,"o":397.21,"t":"2026-05-08T04:00:00Z","v":452924,"vw":439.122756},{"c":538.36,"h":564.06,"l":502.6514,"n":21332,"o":530.85,"t":"2026-05-11T04:00:00Z","v":570204,"vw":532.633454},{"c":498.05,"h":519.5,"l":416.9729,"n":22441,"o":505.53,"t":"2026-05-12T04:00:00Z","v":624776,"vw":468.974913},{"c":546.8,"h":559.999,"l":515,"n":18730,"o":554,"t":"2026-05-13T04:00:00Z","v":502761,"vw":540.709289},{"c":507,"h":555,"l":507,"n":11092,"o":525.44,"t":"2026-05-14T04:00:00Z","v":294869,"vw":531.045812},{"c":439.08,"h":472.06,"l":433,"n":16027,"o":449.22,"t":"2026-05-15T04:00:00Z","v":378465,"vw":454.134276},{"c":387.09,"h":478.4315,"l":365.5,"n":16927,"o":471.83,"t":"2026-05-18T04:00:00Z","v":487112,"vw":404.799142},{"c":405.09,"h":438.999,"l":354.525,"n":16206,"o":367.63,"t":"2026-05-19T04:00:00Z","v":537245,"vw":399.716953},{"c":446.99,"h":450,"l":408.72,"n":12723,"o":450,"t":"2026-05-20T04:00:00Z","v":400476,"vw":431.166868},{"c":480.21,"h":483.0104,"l":446.88,"n":12371,"o":448.8,"t":"2026-05-21T04:00:00Z","v":388978,"vw":468.955713},{"c":467.09,"h":502,"l":463,"n":9379,"o":472.88,"t":"2026-05-22T04:00:00Z","v":313891,"vw":480.214375},{"c":648.75,"h":673.3,"l":552.9,"n":25985,"o":552.9,"t":"2026-05-26T04:00:00Z","v":655639,"vw":622.445523},{"c":695,"h":735.69,"l":636,"n":35922,"o":735.69,"t":"2026-05-27T04:00:00Z","v":702019,"vw":673.006175},{"c":684.42,"h":725,"l":656.81,"n":19703,"o":696.97,"t":"2026-05-28T04:00:00Z","v":354232,"vw":697.37782},{"c":757.98,"h":770,"l":710.9,"n":17674,"o":737.21,"t":"2026-05-29T04:00:00Z","v":351540,"vw":746.015418},{"c":855.9,"h":871.51,"l":812.64,"n":19997,"o":816.28,"t":"2026-06-01T04:00:00Z","v":404513,"vw":846.628927},{"c":903.6067,"h":920.3426,"l":825,"n":18330,"o":872.79,"t":"2026-06-02T04:00:00Z","v":328870,"vw":872.161334},{"c":929.96,"h":943,"l":855,"n":16105,"o":939,"t":"2026-06-03T04:00:00Z","v":284025,"vw":895.772603},{"c":784.71,"h":851.82,"l":740.6,"n":30163,"o":805.16,"t":"2026-06-04T04:00:00Z","v":468171,"vw":796.34297},{"c":579,"h":726.165,"l":579,"n":33665,"o":699.42,"t":"2026-06-05T04:00:00Z","v":654070,"vw":657.742912},{"c":689.535,"h":708.2399,"l":648,"n":25423,"o":674.85,"t":"2026-06-08T04:00:00Z","v":505364,"vw":680.365474},{"c":669.21,"h":745.98,"l":551,"n":34572,"o":745.98,"t":"2026-06-09T04:00:00Z","v":689700,"vw":641.126942},{"c":605.01,"h":698.42,"l":598.21,"n":23846,"o":625,"t":"2026-06-10T04:00:00Z","v":407743,"vw":637.793503},{"c":745.8,"h":746.7003,"l":613.22,"n":19651,"o":620,"t":"2026-06-11T04:00:00Z","v":402730,"vw":662.563165},{"c":723.12,"h":769.96,"l":692.75,"n":16864,"o":707.505,"t":"2026-06-12T04:00:00Z","v":316150,"vw":737.97192},{"c":881.85,"h":893.56,"l":828.9111,"n":18178,"o":837.6,"t":"2026-06-15T04:00:00Z","v":321801,"vw":855.907307},{"c":771,"h":915.0082,"l":770.3301,"n":21593,"o":900,"t":"2026-06-16T04:00:00Z","v":329930,"vw":833.800095},{"c":802.6,"h":880.47,"l":766,"n":18898,"o":831.24,"t":"2026-06-17T04:00:00Z","v":343846,"vw":823.881765},{"c":940.77,"h":966,"l":882.9001,"n":20285,"o":900.49,"t":"2026-06-18T04:00:00Z","v":307231,"vw":932.584467},{"c":1073.21,"h":1073.21,"l":1007.01,"n":21334,"o":1050,"t":"2026-06-22T04:00:00Z","v":316374,"vw":1038.104604},{"c":789.39,"h":916.94,"l":770,"n":36202,"o":834.25,"t":"2026-06-23T04:00:00Z","v":509458,"vw":837.557878},{"c":780.12,"h":830.86,"l":698.985,"n":44810,"o":830,"t":"2026-06-24T04:00:00Z","v":637258,"vw":762.479766},{"c":1030.59,"h":1088.16,"l":915,"n":44242,"o":1050.925,"t":"2026-06-25T04:00:00Z","v":706841,"vw":1001.391766},{"c":35.26,"h":40.07,"l":35,"n":47483,"o":35.93,"t":"2026-06-26T04:00:00Z","v":7352153,"vw":37.577212},{"c":36.34,"h":36.5,"l":28.7501,"n":64665,"o":35.18,"t":"2026-06-29T04:00:00Z","v":10900923,"vw":32.654809},{"c":36.82,"h":37.8,"l":35.0401,"n":45983,"o":36.18,"t":"2026-06-30T04:00:00Z","v":7279981,"vw":36.677024},{"c":29.22,"h":33.21,"l":29.21,"n":81366,"o":32.1,"t":"2026-07-01T04:00:00Z","v":10883446,"vw":30.949798},{"c":25.79,"h":30.83,"l":24.39,"n":99057,"o":29.3,"t":"2026-07-02T04:00:00Z","v":15845736,"vw":26.848098},{"c":26.26,"h":28.1,"l":26.17,"n":46321,"o":27.475,"t":"2026-07-06T04:00:00Z","v":7416874,"vw":27.201543},{"c":23.8,"h":23.97,"l":21.3,"n":72201,"o":22.9,"t":"2026-07-07T04:00:00Z","v":13499439,"vw":22.635203},{"c":24.32,"h":24.83,"l":21.9,"n":56482,"o":22,"t":"2026-07-08T04:00:00Z","v":9834267,"vw":23.79609},{"c":26.48,"h":28.73,"l":26.28,"n":64801,"o":27.67,"t":"2026-07-09T04:00:00Z","v":10766502,"vw":27.754155},{"c":25.81,"h":26.8,"l":24.46,"n":45318,"o":24.985,"t":"2026-07-10T04:00:00Z","v":7556509,"vw":25.67201},{"c":23.52,"h":23.9,"l":21.7488,"n":43557,"o":23.18,"t":"2026-07-13T04:00:00Z","v":7474907,"vw":23.02271},{"c":25.81,"h":26.42,"l":24.195,"n":37988,"o":26.11,"t":"2026-07-14T04:00:00Z","v":6172939,"vw":25.526803},{"c":21.69,"h":25.61,"l":20.08,"n":72380,"o":25.49,"t":"2026-07-15T04:00:00Z","v":12871287,"vw":21.945732},{"c":19.24,"h":20.84,"l":18.61,"n":58212,"o":19.9,"t":"2026-07-16T04:00:00Z","v":11787668,"vw":19.383992},{"c":19,"h":21.45,"l":16.98,"n":62232,"o":17.81,"t":"2026-07-17T04:00:00Z","v":13689597,"vw":19.569402},{"c":19.75,"h":21.3,"l":19.455,"n":64337,"o":20.59,"t":"2026-07-20T04:00:00Z","v":7739276,"vw":20.460694},{"c":24.45,"h":25.03,"l":22.035,"n":84328,"o":22.44,"t":"2026-07-21T04:00:00Z","v":11259205,"vw":23.607609},{"c":23.87,"h":25.0699,"l":22.795,"n":32455,"o":22.795,"t":"2026-07-22T04:00:00Z","v":5494685,"vw":24.288408},{"c":25.45,"h":26.4886,"l":24.15,"n":43868,"o":24.675,"t":"2026-07-23T04:00:00Z","v":8053221,"vw":25.431494},{"c":21.76,"h":24.1655,"l":20.96,"n":35945,"o":23.775,"t":"2026-07-24T04:00:00Z","v":7230118,"vw":22.224168},{"c":20.8,"h":22.47,"l":18.6752,"n":34758,"o":22.3,"t":"2026-07-27T04:00:00Z","v":9076123,"vw":19.975752},{"c":17.09,"h":18.33,"l":15.682,"n":46104,"o":18.06,"t":"2026-07-28T04:00:00Z","v":10822700,"vw":16.89403},{"c":13.67,"h":18,"l":13.67,"n":60243,"o":17.59,"t":"2026-07-29T04:00:00Z","v":14665034,"vw":15.49567},{"c":18.72,"h":19.02,"l":15.5714,"n":75382,"o":15.7,"t":"2026-07-30T04:00:00Z","v":13750323,"vw":17.605115},{"c":16.48,"h":21.1,"l":16.28,"n":82078,"o":20.64,"t":"2026-07-31T04:00:00Z","v":13841862,"vw":17.840821},{"c":16.71,"h":17.03,"l":14.37,"n":50833,"o":14.94,"t":"2026-08-03T04:00:00Z","v":10191241,"vw":15.953791},{"c":19.23,"h":19.6382,"l":17.88,"n":43415,"o":18.16,"t":"2026-08-04T04:00:00Z","v":7678594,"vw":19.0319},{"c":19.32,"h":20.8284,"l":18.85,"n":46193,"o":18.9,"t":"2026-08-05T04:00:00Z","v":8472960,"vw":20.130565},{"c":18.8,"h":20.14,"l":16.4201,"n":51968,"o":17.09,"t":"2026-08-06T04:00:00Z","v":8997707,"vw":18.869591},{"c":18.54,"h":19.72,"l":17.295,"n":40863,"o":19.72,"t":"2026-08-07T04:00:00Z","v":7140644,"vw":18.236517},{"c":17.86,"h":19.28,"l":17.57,"n":38191,"o":17.96,"t":"2026-08-10T04:00:00Z","v":4814192,"vw":18.469433},{"c":18.12,"h":18.5014,"l":17.17,"n":40074,"o":18.3,"t":"2026-08-11T04:00:00Z","v":4228221,"vw":17.714376},{"c":19.92,"h":20.95,"l":19.465,"n":46477,"o":20,"t":"2026-08-12T04:00:00Z","v":6359320,"vw":20.377188},{"c":21.61,"h":22.85,"l":19.75,"n":47375,"o":19.99,"t":"2026-08-13T04:00:00Z","v":6388140,"vw":21.861249},{"c":22.62,"h":23.12,"l":21.86,"n":43824,"o":22.88,"t":"2026-08-14T04:00:00Z","v":4859004,"vw":22.381373},{"c":24.42,"h":25.5392,"l":23.66,"n":36314,"o":23.67,"t":"2026-08-17T04:00:00Z","v":5835323,"vw":24.768315},{"c":20.93,"h":22.8,"l":20.3,"n":31732,"o":21.76,"t":"2026-08-18T04:00:00Z","v":5637851,"vw":21.329244},{"c":20.78,"h":21.8,"l":19.8302,"n":28614,"o":21.77,"t":"2026-08-19T04:00:00Z","v":4950943,"vw":20.568912},{"c":22.38,"h":22.54,"l":20.43,"n":28713,"o":20.715,"t":"2026-08-20T04:00:00Z","v":6056151,"vw":21.601732},{"c":22.03,"h":23.08,"l":21.65,"n":17981,"o":23.08,"t":"2026-08-21T04:00:00Z","v":3288979,"vw":22.158711},{"c":19.45,"h":20.575,"l":18.45,"n":23963,"o":20.575,"t":"2026-08-24T04:00:00Z","v":4202576,"vw":19.176988},{"c":20.38,"h":21,"l":19.71,"n":18110,"o":20.13,"t":"2026-08-25T04:00:00Z","v":3653382,"vw":20.208467},{"c":20.6,"h":20.94,"l":20.05,"n":19275,"o":20.11,"t":"2026-08-26T04:00:00Z","v":2950884,"vw":20.557444},{"c":20.25,"h":21.95,"l":19.23,"n":41715,"o":21.87,"t":"2026-08-27T04:00:00Z","v":7951184,"vw":19.974902},{"c":20.34,"h":20.95,"l":19.29,"n":24299,"o":19.71,"t":"2026-08-28T04:00:00Z","v":4044291,"vw":20.214717},{"c":21.4,"h":21.497621,"l":20.25,"n":19714,"o":20.25,"t":"2026-08-31T04:00:00Z","v":3686620,"vw":20.78077},{"c":20.3,"h":21.91,"l":19.8199,"n":17439,"o":20.64,"t":"2026-09-01T04:00:00Z","v":3312952,"vw":20.651409},{"c":21.25,"h":21.355,"l":20.03,"n":16685,"o":20.22,"t":"2026-09-02T04:00:00Z","v":4004283,"vw":20.784829},{"c":21.34,"h":21.45,"l":19.61,"n":25261,"o":21.3,"t":"2026-09-03T04:00:00Z","v":5572767,"vw":20.704545},{"c":23.86,"h":23.95,"l":21.8,"n":30241,"o":21.91,"t":"2026-09-04T04:00:00Z","v":5665632,"vw":23.066546},{"c":23.14,"h":25.02,"l":23.02,"n":26616,"o":24.87,"t":"2026-09-08T04:00:00Z","v":4842831,"vw":24.038852},{"c":24.39,"h":25.06,"l":22.76,"n":22957,"o":23.055,"t":"2026-09-09T04:00:00Z","v":3929033,"vw":24.303132},{"c":22.11,"h":23.0014,"l":21.8004,"n":27725,"o":22.89,"t":"2026-09-10T04:00:00Z","v":3954186,"vw":22.3356},{"c":21.85,"h":22.69,"l":21.51,"n":20119,"o":22.69,"t":"2026-09-11T04:00:00Z","v":4688787,"vw":21.905737},{"c":19.56,"h":19.91,"l":18.61,"n":25474,"o":18.74,"t":"2026-09-14T04:00:00Z","v":4952507,"vw":19.238438},{"c":19.67,"h":20.42,"l":19.38,"n":11719,"o":20.09,"t":"2026-09-15T04:00:00Z","v":1994122,"vw":19.839691},{"c":19.63,"h":20.25,"l":19.26,"n":16503,"o":19.98,"t":"2026-09-16T04:00:00Z","v":3637072,"vw":19.755585},{"c":21.77,"h":22.14,"l":20.76,"n":26141,"o":20.81,"t":"2026-09-17T04:00:00Z","v":4160295,"vw":21.761718},{"c":23.44,"h":23.46,"l":21.75,"n":20718,"o":22.06,"t":"2026-09-18T04:00:00Z","v":4027932,"vw":22.58695},{"c":24.7,"h":25.6721,"l":24.12,"n":26354,"o":24.785,"t":"2026-09-21T04:00:00Z","v":4167822,"vw":24.812417},{"c":27.13,"h":27.24,"l":24.09,"n":34025,"o":24.17,"t":"2026-09-22T04:00:00Z","v":5793870,"vw":26.238574},{"c":25.96,"h":27.63,"l":25.6,"n":32682,"o":27.41,"t":"2026-09-23T04:00:00Z","v":5375823,"vw":26.237966},{"c":26.33,"h":26.395,"l":24.61,"n":26882,"o":24.92,"t":"2026-09-24T04:00:00Z","v":4040364,"vw":25.463141},{"c":26.41,"h":27.7057,"l":25.98,"n":27852,"o":27.1,"t":"2026-09-25T04:00:00Z","v":4640080,"vw":26.57187},{"c":25.03,"h":26.5196,"l":23.94,"n":31277,"o":26.165,"t":"2026-09-28T04:00:00Z","v":5376228,"vw":24.859199},{"c":25.57,"h":26.36,"l":25.19,"n":31523,"o":26.115,"t":"2026-09-29T04:00:00Z","v":5097887,"vw":25.800577},{"c":25.63,"h":26.39,"l":25.3962,"n":54960,"o":26.06,"t":"2026-09-30T04:00:00Z","v":8582413,"vw":25.788833},{"c":27.05,"h":27.1,"l":23.49,"n":89871,"o":24.92,"t":"2026-10-01T04:00:00Z","v":11210023,"vw":25.551575},{"c":25.88,"h":27.53,"l":25.7501,"n":50241,"o":27.515,"t":"2026-10-02T04:00:00Z","v":6235964,"vw":26.343179},{"c":25.35,"h":25.8487,"l":24.965,"n":20882,"o":25.6,"t":"2026-10-05T04:00:00Z","v":3456104,"vw":25.321208},{"c":24.45,"h":25.83,"l":24.45,"n":31971,"o":25.32,"t":"2026-10-06T04:00:00Z","v":4171535,"vw":25.166095},{"c":26.43,"h":26.485,"l":22.86,"n":59753,"o":23.12,"t":"2026-10-07T04:00:00Z","v":7486888,"vw":25.320893},{"c":23.88,"h":26.415,"l":23.725,"n":40944,"o":25.88,"t":"2026-10-08T04:00:00Z","v":5117093,"vw":24.872918},{"c":23.51,"h":24.67,"l":23,"n":19485,"o":24.64,"t":"2026-10-09T04:00:00Z","v":2870691,"vw":23.611481},{"c":21.71,"h":22.29,"l":21.24,"n":35434,"o":22.28,"t":"2026-10-12T04:00:00Z","v":4178097,"vw":21.708476},{"c":20.11,"h":20.12,"l":19.06,"n":39559,"o":19.29,"t":"2026-10-13T04:00:00Z","v":5895885,"vw":19.579623},{"c":18.5,"h":19.95,"l":18.46,"n":39038,"o":19.3,"t":"2026-10-14T04:00:00Z","v":6240419,"vw":19.095124},{"c":19.14,"h":19.14,"l":16.19,"n":52512,"o":16.72,"t":"2026-10-15T04:00:00Z","v":8221550,"vw":17.611519},{"c":16.94,"h":18.12,"l":16.8,"n":29066,"o":18.045,"t":"2026-10-16T04:00:00Z","v":4248241,"vw":17.534376},{"c":17.935,"h":18.79,"l":17.78,"n":17430,"o":18.25,"t":"2026-10-19T04:00:00Z","v":3694761,"vw":18.198151},{"c":17.57,"h":18.475,"l":17.0104,"n":19399,"o":17.06,"t":"2026-10-20T04:00:00Z","v":3581465,"vw":17.950659},{"c":18.26,"h":18.83,"l":17.32,"n":33726,"o":18.631,"t":"2026-10-21T04:00:00Z","v":4697485,"vw":18.084298},{"c":15.94,"h":18.01,"l":15.6626,"n":32318,"o":16.91,"t":"2026-10-22T04:00:00Z","v":5793341,"vw":16.605829}],"volatilityBars":[{"c":24.3,"h":24.34,"l":23.66,"n":331,"o":24,"t":"2026-09-21T08:00:00Z","v":33292,"vw":24.063206},{"c":24.32,"h":24.32,"l":24.2744,"n":25,"o":24.3,"t":"2026-09-21T08:15:00Z","v":2637,"vw":24.29611},{"c":24.4,"h":24.41,"l":24.35,"n":46,"o":24.35,"t":"2026-09-21T08:30:00Z","v":7610,"vw":24.370038},{"c":24.47,"h":24.47,"l":24.31,"n":69,"o":24.32,"t":"2026-09-21T08:45:00Z","v":14236,"vw":24.39903},{"c":24.52,"h":24.58,"l":24.48,"n":115,"o":24.5,"t":"2026-09-21T09:00:00Z","v":15773,"vw":24.516552},{"c":24.57,"h":24.58,"l":24.48,"n":47,"o":24.53,"t":"2026-09-21T09:15:00Z","v":6491,"vw":24.517836},{"c":24.54,"h":24.57,"l":24.52,"n":58,"o":24.52,"t":"2026-09-21T09:30:00Z","v":5209,"vw":24.539181},{"c":24.48,"h":24.54,"l":24.48,"n":37,"o":24.53,"t":"2026-09-21T09:45:00Z","v":3459,"vw":24.513799},{"c":24.45,"h":24.48,"l":24.44,"n":15,"o":24.45,"t":"2026-09-21T10:00:00Z","v":2252,"vw":24.462753},{"c":24.49,"h":24.5,"l":24.45,"n":37,"o":24.45,"t":"2026-09-21T10:15:00Z","v":2676,"vw":24.489487},{"c":24.49,"h":24.55,"l":24.49,"n":30,"o":24.5,"t":"2026-09-21T10:30:00Z","v":2500,"vw":24.535961},{"c":24.38,"h":24.48,"l":24.38,"n":30,"o":24.48,"t":"2026-09-21T10:45:00Z","v":3772,"vw":24.451718},{"c":24.3203,"h":24.4813,"l":24.3077,"n":212,"o":24.37,"t":"2026-09-21T11:00:00Z","v":45227,"vw":24.393711},{"c":24.25,"h":24.389,"l":24.2,"n":120,"o":24.3331,"t":"2026-09-21T11:15:00Z","v":41797,"vw":24.232175},{"c":24.06,"h":24.27,"l":24.04,"n":95,"o":24.27,"t":"2026-09-21T11:30:00Z","v":12757,"vw":24.144198},{"c":24.2,"h":24.2597,"l":24.0696,"n":119,"o":24.0696,"t":"2026-09-21T11:45:00Z","v":28560,"vw":24.154742},{"c":24.4,"h":24.4317,"l":24.23,"n":139,"o":24.23,"t":"2026-09-21T12:00:00Z","v":18619,"vw":24.378048},{"c":24.29,"h":24.4,"l":24.29,"n":56,"o":24.4,"t":"2026-09-21T12:15:00Z","v":10877,"vw":24.325514},{"c":24.41,"h":24.41,"l":24.24,"n":136,"o":24.24,"t":"2026-09-21T12:30:00Z","v":17819,"vw":24.324216},{"c":24.31,"h":24.4136,"l":24.31,"n":83,"o":24.39,"t":"2026-09-21T12:45:00Z","v":10242,"vw":24.371858},{"c":24.33,"h":24.43,"l":24.29,"n":112,"o":24.3,"t":"2026-09-21T13:00:00Z","v":9358,"vw":24.383172},{"c":24.7896,"h":24.85,"l":24.32,"n":488,"o":24.32,"t":"2026-09-21T13:15:00Z","v":68688,"vw":24.58803},{"c":25.485,"h":25.6721,"l":24.58,"n":4057,"o":24.785,"t":"2026-09-21T13:30:00Z","v":828201,"vw":25.259098},{"c":24.8699,"h":25.57,"l":24.8276,"n":2619,"o":25.48,"t":"2026-09-21T13:45:00Z","v":494209,"vw":25.166019},{"c":24.1775,"h":24.92,"l":24.12,"n":3489,"o":24.85,"t":"2026-09-21T14:00:00Z","v":531041,"vw":24.48836},{"c":24.38,"h":24.505,"l":24.13,"n":1855,"o":24.195,"t":"2026-09-21T14:15:00Z","v":244064,"vw":24.316388},{"c":24.54,"h":24.64,"l":24.31,"n":1281,"o":24.38,"t":"2026-09-21T14:30:00Z","v":173316,"vw":24.539748},{"c":24.5,"h":24.6,"l":24.35,"n":788,"o":24.5,"t":"2026-09-21T14:45:00Z","v":99894,"vw":24.467303},{"c":24.51,"h":24.625,"l":24.485,"n":701,"o":24.5319,"t":"2026-09-21T15:00:00Z","v":102267,"vw":24.560298},{"c":24.7699,"h":24.82,"l":24.48,"n":899,"o":24.54,"t":"2026-09-21T15:15:00Z","v":136714,"vw":24.642016},{"c":24.51,"h":24.9,"l":24.48,"n":658,"o":24.8,"t":"2026-09-21T15:30:00Z","v":97448,"vw":24.638721},{"c":24.36,"h":24.5391,"l":24.3,"n":587,"o":24.53,"t":"2026-09-21T15:45:00Z","v":68137,"vw":24.415479},{"c":24.59,"h":24.6,"l":24.356,"n":591,"o":24.365,"t":"2026-09-21T16:00:00Z","v":136694,"vw":24.434018},{"c":24.73,"h":24.7646,"l":24.555,"n":293,"o":24.611,"t":"2026-09-21T16:15:00Z","v":28841,"vw":24.664791},{"c":24.5414,"h":24.79,"l":24.53,"n":399,"o":24.7369,"t":"2026-09-21T16:30:00Z","v":57428,"vw":24.652655},{"c":24.59,"h":24.625,"l":24.52,"n":283,"o":24.55,"t":"2026-09-21T16:45:00Z","v":29217,"vw":24.568132},{"c":24.53,"h":24.65,"l":24.46,"n":380,"o":24.59,"t":"2026-09-21T17:00:00Z","v":51558,"vw":24.548449},{"c":24.55,"h":24.5999,"l":24.47,"n":232,"o":24.492,"t":"2026-09-21T17:15:00Z","v":26395,"vw":24.526584},{"c":24.5565,"h":24.6,"l":24.525,"n":339,"o":24.57,"t":"2026-09-21T17:30:00Z","v":48980,"vw":24.545995},{"c":24.51,"h":24.6,"l":24.494,"n":313,"o":24.56,"t":"2026-09-21T17:45:00Z","v":61935,"vw":24.551446},{"c":24.735,"h":24.74,"l":24.511,"n":358,"o":24.511,"t":"2026-09-21T18:00:00Z","v":41296,"vw":24.61243},{"c":24.71,"h":24.7999,"l":24.7,"n":332,"o":24.7495,"t":"2026-09-21T18:15:00Z","v":52716,"vw":24.75379},{"c":24.77,"h":24.8,"l":24.6603,"n":306,"o":24.74,"t":"2026-09-21T18:30:00Z","v":32389,"vw":24.746645},{"c":24.95,"h":24.9692,"l":24.73,"n":292,"o":24.77,"t":"2026-09-21T18:45:00Z","v":52609,"vw":24.834869},{"c":24.88,"h":25.025,"l":24.78,"n":484,"o":24.98,"t":"2026-09-21T19:00:00Z","v":71284,"vw":24.941191},{"c":24.82,"h":24.93,"l":24.82,"n":254,"o":24.89,"t":"2026-09-21T19:15:00Z","v":28125,"vw":24.871527},{"c":24.9884,"h":25,"l":24.77,"n":374,"o":24.805,"t":"2026-09-21T19:30:00Z","v":54090,"vw":24.884532},{"c":24.7,"h":25.0201,"l":24.64,"n":985,"o":25,"t":"2026-09-21T19:45:00Z","v":165174,"vw":24.834957},{"c":24.68,"h":24.7285,"l":24.66,"n":119,"o":24.7,"t":"2026-09-21T20:00:00Z","v":26456,"vw":24.687675},{"c":24.64,"h":24.66,"l":24.6,"n":65,"o":24.66,"t":"2026-09-21T20:15:00Z","v":8674,"vw":24.627655},{"c":24.64,"h":24.64,"l":24.62,"n":21,"o":24.6204,"t":"2026-09-21T20:30:00Z","v":2546,"vw":24.6276},{"c":24.6119,"h":24.64,"l":24.6104,"n":15,"o":24.63,"t":"2026-09-21T20:45:00Z","v":2427,"vw":24.61747},{"c":24.69,"h":24.69,"l":24.6,"n":11,"o":24.61,"t":"2026-09-21T21:00:00Z","v":1492,"vw":24.614427},{"c":24.68,"h":24.68,"l":24.64,"n":12,"o":24.65,"t":"2026-09-21T21:15:00Z","v":1429,"vw":24.651364},{"c":24.6954,"h":24.708,"l":24.6954,"n":3,"o":24.708,"t":"2026-09-21T21:30:00Z","v":1525,"vw":24.6996},{"c":24.63,"h":24.6507,"l":24.63,"n":11,"o":24.63,"t":"2026-09-21T21:45:00Z","v":485,"vw":24.635983},{"c":24.67,"h":24.67,"l":24.6511,"n":3,"o":24.6511,"t":"2026-09-21T22:00:00Z","v":256,"vw":24.65866},{"c":24.71,"h":24.71,"l":24.7,"n":15,"o":24.7,"t":"2026-09-21T22:15:00Z","v":3401,"vw":24.700919},{"c":24.649,"h":24.649,"l":24.649,"n":2,"o":24.649,"t":"2026-09-21T22:30:00Z","v":165,"vw":24.649},{"c":24.67,"h":24.7,"l":24.6524,"n":14,"o":24.7,"t":"2026-09-21T22:45:00Z","v":2102,"vw":24.6725},{"c":24.78,"h":24.78,"l":24.7,"n":27,"o":24.7,"t":"2026-09-21T23:00:00Z","v":11767,"vw":24.728407},{"c":24.75,"h":24.8,"l":24.75,"n":14,"o":24.8,"t":"2026-09-21T23:15:00Z","v":2961,"vw":24.769601},{"c":24.76,"h":24.8163,"l":24.76,"n":13,"o":24.78,"t":"2026-09-21T23:30:00Z","v":4601,"vw":24.796583},{"c":24.79,"h":24.8187,"l":24.7429,"n":39,"o":24.8187,"t":"2026-09-21T23:45:00Z","v":8474,"vw":24.780742},{"c":24.1,"h":25,"l":24,"n":596,"o":24.63,"t":"2026-09-22T08:00:00Z","v":163503,"vw":24.401603},{"c":23.79,"h":24.0931,"l":23.78,"n":142,"o":24.07,"t":"2026-09-22T08:15:00Z","v":26633,"vw":23.947988},{"c":24.08,"h":24.08,"l":23.72,"n":60,"o":23.72,"t":"2026-09-22T08:30:00Z","v":10363,"vw":23.948638},{"c":24.17,"h":24.2,"l":24.06,"n":32,"o":24.06,"t":"2026-09-22T08:45:00Z","v":6255,"vw":24.140219},{"c":24.19,"h":24.2,"l":24.1,"n":238,"o":24.19,"t":"2026-09-22T09:00:00Z","v":39093,"vw":24.152497},{"c":24.18,"h":24.25,"l":24.13,"n":47,"o":24.2,"t":"2026-09-22T09:15:00Z","v":3205,"vw":24.193301},{"c":24.23,"h":24.26,"l":24.18,"n":34,"o":24.21,"t":"2026-09-22T09:30:00Z","v":3086,"vw":24.219822},{"c":24.48,"h":24.51,"l":24.26,"n":137,"o":24.26,"t":"2026-09-22T09:45:00Z","v":18098,"vw":24.432491},{"c":24.45,"h":24.54,"l":24.45,"n":30,"o":24.49,"t":"2026-09-22T10:00:00Z","v":6013,"vw":24.506919},{"c":24.43,"h":24.48,"l":24.4,"n":30,"o":24.46,"t":"2026-09-22T10:15:00Z","v":5121,"vw":24.435207},{"c":24.47,"h":24.47,"l":24.4,"n":36,"o":24.43,"t":"2026-09-22T10:30:00Z","v":7791,"vw":24.450457},{"c":24.51,"h":24.51,"l":24.48,"n":74,"o":24.5,"t":"2026-09-22T10:45:00Z","v":7985,"vw":24.49207},{"c":24.37,"h":24.57,"l":24.33,"n":192,"o":24.5,"t":"2026-09-22T11:00:00Z","v":18946,"vw":24.463873},{"c":24.18,"h":24.35,"l":24.18,"n":67,"o":24.34,"t":"2026-09-22T11:15:00Z","v":8903,"vw":24.262962},{"c":24.23,"h":24.3,"l":24.19,"n":163,"o":24.19,"t":"2026-09-22T11:30:00Z","v":40839,"vw":24.234706},{"c":24.15,"h":24.29,"l":24.13,"n":146,"o":24.2604,"t":"2026-09-22T11:45:00Z","v":35623,"vw":24.171698},{"c":24.04,"h":24.16,"l":23.98,"n":155,"o":24.15,"t":"2026-09-22T12:00:00Z","v":26025,"vw":24.070013},{"c":24.09,"h":24.1383,"l":23.9715,"n":85,"o":23.9715,"t":"2026-09-22T12:15:00Z","v":10056,"vw":24.069505},{"c":24.13,"h":24.22,"l":24.1,"n":66,"o":24.1,"t":"2026-09-22T12:30:00Z","v":10439,"vw":24.186271},{"c":24.07,"h":24.12,"l":24.07,"n":49,"o":24.12,"t":"2026-09-22T12:45:00Z","v":6306,"vw":24.09336},{"c":24.07,"h":24.13,"l":24.05,"n":100,"o":24.06,"t":"2026-09-22T13:00:00Z","v":16637,"vw":24.072522},{"c":24.17,"h":24.33,"l":24,"n":204,"o":24.08,"t":"2026-09-22T13:15:00Z","v":28876,"vw":24.177099},{"c":25.44,"h":25.58,"l":24.09,"n":2396,"o":24.17,"t":"2026-09-22T13:30:00Z","v":493627,"vw":25.08138},{"c":25.9694,"h":26.2,"l":25.3,"n":3798,"o":25.41,"t":"2026-09-22T13:45:00Z","v":818527,"vw":25.751931},{"c":26.369,"h":26.42,"l":25.91,"n":2833,"o":25.98,"t":"2026-09-22T14:00:00Z","v":390020,"vw":26.17124},{"c":26.48,"h":26.5362,"l":26.22,"n":2062,"o":26.37,"t":"2026-09-22T14:15:00Z","v":261621,"vw":26.389064},{"c":26.01,"h":26.57,"l":26.01,"n":2109,"o":26.46,"t":"2026-09-22T14:30:00Z","v":402698,"vw":26.190586},{"c":26.16,"h":26.2796,"l":25.901,"n":1333,"o":26.032,"t":"2026-09-22T14:45:00Z","v":309320,"vw":26.061151},{"c":26.28,"h":26.29,"l":25.884,"n":1344,"o":26.16,"t":"2026-09-22T15:00:00Z","v":182630,"vw":26.06465},{"c":26.04,"h":26.2766,"l":26.02,"n":743,"o":26.27,"t":"2026-09-22T15:15:00Z","v":71402,"vw":26.16706},{"c":26.22,"h":26.36,"l":26.0213,"n":873,"o":26.0213,"t":"2026-09-22T15:30:00Z","v":194576,"vw":26.297961},{"c":26.27,"h":26.29,"l":26.12,"n":408,"o":26.2,"t":"2026-09-22T15:45:00Z","v":49723,"vw":26.209814},{"c":26.48,"h":26.56,"l":26.255,"n":951,"o":26.295,"t":"2026-09-22T16:00:00Z","v":126467,"vw":26.404825},{"c":26.33,"h":26.5,"l":26.29,"n":522,"o":26.46,"t":"2026-09-22T16:15:00Z","v":72104,"vw":26.420588},{"c":26.4687,"h":26.5,"l":26.2904,"n":867,"o":26.325,"t":"2026-09-22T16:30:00Z","v":128972,"vw":26.417868},{"c":26.5,"h":26.545,"l":26.3839,"n":587,"o":26.445,"t":"2026-09-22T16:45:00Z","v":68047,"vw":26.496425},{"c":26.47,"h":26.56,"l":26.42,"n":469,"o":26.484,"t":"2026-09-22T17:00:00Z","v":55007,"vw":26.510609},{"c":26.59,"h":26.625,"l":26.435,"n":513,"o":26.465,"t":"2026-09-22T17:15:00Z","v":83952,"vw":26.552358},{"c":26.6397,"h":26.65,"l":26.4701,"n":622,"o":26.58,"t":"2026-09-22T17:30:00Z","v":68654,"vw":26.544144},{"c":26.51,"h":26.7,"l":26.47,"n":736,"o":26.65,"t":"2026-09-22T17:45:00Z","v":98606,"vw":26.631206},{"c":26.69,"h":26.69,"l":26.48,"n":426,"o":26.5296,"t":"2026-09-22T18:00:00Z","v":51833,"vw":26.606327},{"c":26.81,"h":26.8501,"l":26.68,"n":1225,"o":26.68,"t":"2026-09-22T18:15:00Z","v":365207,"vw":26.823549},{"c":26.805,"h":26.82,"l":26.68,"n":450,"o":26.805,"t":"2026-09-22T18:30:00Z","v":67725,"vw":26.739451},{"c":26.88,"h":26.9,"l":26.735,"n":602,"o":26.81,"t":"2026-09-22T18:45:00Z","v":83000,"vw":26.827179},{"c":27.02,"h":27.14,"l":26.8701,"n":1368,"o":26.8736,"t":"2026-09-22T19:00:00Z","v":320124,"vw":27.005571},{"c":26.99,"h":27.09,"l":26.92,"n":516,"o":27.0241,"t":"2026-09-22T19:15:00Z","v":59030,"vw":26.987573},{"c":27.07,"h":27.145,"l":27,"n":1015,"o":27,"t":"2026-09-22T19:30:00Z","v":167323,"vw":27.090115},{"c":27.16,"h":27.24,"l":27.05,"n":1423,"o":27.09,"t":"2026-09-22T19:45:00Z","v":179915,"vw":27.153057},{"c":27.02,"h":27.1818,"l":27.02,"n":109,"o":27.13,"t":"2026-09-22T20:00:00Z","v":16777,"vw":27.124842},{"c":26.94,"h":27.08,"l":26.89,"n":141,"o":27,"t":"2026-09-22T20:15:00Z","v":15027,"vw":26.984354},{"c":26.95,"h":26.9995,"l":26.93,"n":34,"o":26.95,"t":"2026-09-22T20:30:00Z","v":4449,"vw":26.970422},{"c":26.98,"h":26.999,"l":26.9402,"n":10,"o":26.9402,"t":"2026-09-22T20:45:00Z","v":1369,"vw":26.974976},{"c":26.9,"h":26.96,"l":26.9,"n":29,"o":26.95,"t":"2026-09-22T21:00:00Z","v":4787,"vw":26.948295},{"c":26.94,"h":26.96,"l":26.8741,"n":26,"o":26.8741,"t":"2026-09-22T21:15:00Z","v":3109,"vw":26.912526},{"c":26.91,"h":27,"l":26.91,"n":24,"o":27,"t":"2026-09-22T21:30:00Z","v":16033,"vw":26.91405},{"c":26.97,"h":26.98,"l":26.9,"n":14,"o":26.9,"t":"2026-09-22T21:45:00Z","v":1640,"vw":26.935702},{"c":27,"h":27,"l":26.97,"n":18,"o":26.98,"t":"2026-09-22T22:00:00Z","v":1125,"vw":26.99417},{"c":27.12,"h":27.12,"l":27.07,"n":39,"o":27.07,"t":"2026-09-22T22:15:00Z","v":4697,"vw":27.108669},{"c":27.15,"h":27.159,"l":27.1,"n":35,"o":27.11,"t":"2026-09-22T22:30:00Z","v":4458,"vw":27.134039},{"c":27.12,"h":27.14,"l":27.09,"n":33,"o":27.13,"t":"2026-09-22T22:45:00Z","v":5827,"vw":27.121488},{"c":27.07,"h":27.1292,"l":27.07,"n":24,"o":27.1,"t":"2026-09-22T23:00:00Z","v":1293,"vw":27.106327},{"c":27.159,"h":27.159,"l":27.06,"n":24,"o":27.06,"t":"2026-09-22T23:15:00Z","v":4220,"vw":27.132833},{"c":27.23,"h":27.25,"l":27.15,"n":80,"o":27.15,"t":"2026-09-22T23:30:00Z","v":9500,"vw":27.206422},{"c":27.28,"h":27.2965,"l":27.22,"n":86,"o":27.22,"t":"2026-09-22T23:45:00Z","v":19990,"vw":27.255301},{"c":27.11,"h":27.34,"l":27,"n":389,"o":27.18,"t":"2026-09-23T08:00:00Z","v":49543,"vw":27.154828},{"c":27.1,"h":27.13,"l":27.05,"n":33,"o":27.12,"t":"2026-09-23T08:15:00Z","v":7012,"vw":27.108644},{"c":27,"h":27.15,"l":27,"n":27,"o":27.15,"t":"2026-09-23T08:30:00Z","v":4041,"vw":27.095911},{"c":26.95,"h":27.01,"l":26.85,"n":64,"o":26.98,"t":"2026-09-23T08:45:00Z","v":16749,"vw":26.93355},{"c":26.99,"h":26.99,"l":26.92,"n":29,"o":26.97,"t":"2026-09-23T09:00:00Z","v":6341,"vw":26.973856},{"c":27.04,"h":27.06,"l":27.03,"n":19,"o":27.03,"t":"2026-09-23T09:15:00Z","v":3343,"vw":27.043555},{"c":27,"h":27.05,"l":27,"n":8,"o":27.05,"t":"2026-09-23T09:30:00Z","v":1338,"vw":27.029167},{"c":26.99,"h":27.01,"l":26.96,"n":19,"o":27.01,"t":"2026-09-23T09:45:00Z","v":1835,"vw":26.977282},{"c":26.99,"h":27.03,"l":26.99,"n":23,"o":27.025,"t":"2026-09-23T10:00:00Z","v":3559,"vw":27.023441},{"c":26.99,"h":27.07,"l":26.99,"n":17,"o":27.0444,"t":"2026-09-23T10:15:00Z","v":5590,"vw":27.036416},{"c":27,"h":27.02,"l":27,"n":12,"o":27.02,"t":"2026-09-23T10:30:00Z","v":2471,"vw":27.002123},{"c":27.1623,"h":27.1623,"l":27,"n":17,"o":27,"t":"2026-09-23T10:45:00Z","v":2014,"vw":27.131552},{"c":26.86,"h":27.17,"l":26.78,"n":172,"o":27.17,"t":"2026-09-23T11:00:00Z","v":28780,"vw":26.94452},{"c":26.6962,"h":26.91,"l":26.68,"n":139,"o":26.8601,"t":"2026-09-23T11:15:00Z","v":14536,"vw":26.761026},{"c":26.52,"h":26.68,"l":26.44,"n":230,"o":26.66,"t":"2026-09-23T11:30:00Z","v":36904,"vw":26.565941},{"c":26.64,"h":26.69,"l":26.6,"n":129,"o":26.6,"t":"2026-09-23T11:45:00Z","v":14246,"vw":26.64799},{"c":26.52,"h":26.67,"l":26.48,"n":170,"o":26.67,"t":"2026-09-23T12:00:00Z","v":21123,"vw":26.537545},{"c":26.73,"h":26.74,"l":26.46,"n":138,"o":26.53,"t":"2026-09-23T12:15:00Z","v":25533,"vw":26.588654},{"c":26.82,"h":26.941,"l":26.75,"n":388,"o":26.75,"t":"2026-09-23T12:30:00Z","v":61581,"vw":26.844012},{"c":26.8006,"h":26.91,"l":26.73,"n":535,"o":26.82,"t":"2026-09-23T12:45:00Z","v":38386,"vw":26.835027},{"c":26.84,"h":26.85,"l":26.67,"n":218,"o":26.85,"t":"2026-09-23T13:00:00Z","v":33121,"vw":26.728817},{"c":27.36,"h":27.41,"l":26.83,"n":933,"o":26.83,"t":"2026-09-23T13:15:00Z","v":77433,"vw":27.114278},{"c":26.83,"h":27.63,"l":26.68,"n":2397,"o":27.41,"t":"2026-09-23T13:30:00Z","v":360502,"vw":27.048078},{"c":26.8614,"h":26.98,"l":26.55,"n":1853,"o":26.77,"t":"2026-09-23T13:45:00Z","v":405838,"vw":26.761155},{"c":26.46,"h":27,"l":26.43,"n":2037,"o":26.88,"t":"2026-09-23T14:00:00Z","v":396702,"vw":26.622656},{"c":26.16,"h":26.5629,"l":25.9,"n":4566,"o":26.46,"t":"2026-09-23T14:15:00Z","v":1008423,"vw":26.107019},{"c":26.175,"h":26.37,"l":25.94,"n":1531,"o":26.15,"t":"2026-09-23T14:30:00Z","v":217791,"vw":26.163778},{"c":26.37,"h":26.4915,"l":26.1101,"n":2347,"o":26.2,"t":"2026-09-23T14:45:00Z","v":379654,"vw":26.338554},{"c":26.3652,"h":26.45,"l":26.21,"n":753,"o":26.3718,"t":"2026-09-23T15:00:00Z","v":67970,"vw":26.333899},{"c":26.29,"h":26.49,"l":26.23,"n":1018,"o":26.38,"t":"2026-09-23T15:15:00Z","v":150535,"vw":26.401252},{"c":26.265,"h":26.32,"l":26.13,"n":655,"o":26.32,"t":"2026-09-23T15:30:00Z","v":60056,"vw":26.223078},{"c":26.19,"h":26.26,"l":26.04,"n":846,"o":26.26,"t":"2026-09-23T15:45:00Z","v":71417,"vw":26.126781},{"c":26.11,"h":26.21,"l":26.0899,"n":537,"o":26.2,"t":"2026-09-23T16:00:00Z","v":51092,"vw":26.149578},{"c":26.02,"h":26.2,"l":25.96,"n":631,"o":26.105,"t":"2026-09-23T16:15:00Z","v":60014,"vw":26.043544},{"c":25.85,"h":26.13,"l":25.8216,"n":954,"o":26.025,"t":"2026-09-23T16:30:00Z","v":270470,"vw":25.8945},{"c":25.66,"h":25.92,"l":25.62,"n":1029,"o":25.86,"t":"2026-09-23T16:45:00Z","v":137675,"vw":25.756282},{"c":25.7,"h":25.77,"l":25.6,"n":879,"o":25.66,"t":"2026-09-23T17:00:00Z","v":138867,"vw":25.67116},{"c":25.77,"h":25.97,"l":25.695,"n":522,"o":25.695,"t":"2026-09-23T17:15:00Z","v":139644,"vw":25.819666},{"c":26.06,"h":26.07,"l":25.77,"n":908,"o":25.77,"t":"2026-09-23T17:30:00Z","v":248687,"vw":25.910285},{"c":26.15,"h":26.15,"l":25.98,"n":438,"o":26.06,"t":"2026-09-23T17:45:00Z","v":51769,"vw":26.0758},{"c":26.01,"h":26.16,"l":25.9604,"n":678,"o":26.15,"t":"2026-09-23T18:00:00Z","v":95809,"vw":26.034991},{"c":26.05,"h":26.095,"l":25.975,"n":574,"o":26.01,"t":"2026-09-23T18:15:00Z","v":74732,"vw":26.035405},{"c":25.9708,"h":26.11,"l":25.9693,"n":319,"o":26.055,"t":"2026-09-23T18:30:00Z","v":35945,"vw":26.026356},{"c":25.925,"h":26.03,"l":25.9209,"n":313,"o":25.99,"t":"2026-09-23T18:45:00Z","v":39805,"vw":25.97706},{"c":25.825,"h":26.01,"l":25.775,"n":557,"o":25.9,"t":"2026-09-23T19:00:00Z","v":70050,"vw":25.898311},{"c":25.84,"h":25.9,"l":25.7,"n":403,"o":25.83,"t":"2026-09-23T19:15:00Z","v":60732,"vw":25.823229},{"c":25.9001,"h":26.005,"l":25.83,"n":519,"o":25.8431,"t":"2026-09-23T19:30:00Z","v":59902,"vw":25.942477},{"c":26.01,"h":26.0579,"l":25.889,"n":1150,"o":25.8999,"t":"2026-09-23T19:45:00Z","v":169475,"vw":25.977708},{"c":25.89,"h":25.9752,"l":25.87,"n":57,"o":25.96,"t":"2026-09-23T20:00:00Z","v":34385,"vw":25.901277},{"c":25.86,"h":25.86,"l":25.84,"n":12,"o":25.84,"t":"2026-09-23T20:15:00Z","v":1806,"vw":25.847486},{"c":25.9093,"h":25.939,"l":25.88,"n":17,"o":25.91,"t":"2026-09-23T20:45:00Z","v":5075,"vw":25.903224},{"c":25.96,"h":25.96,"l":25.94,"n":11,"o":25.95,"t":"2026-09-23T21:00:00Z","v":3312,"vw":25.948891},{"c":25.9672,"h":25.9672,"l":25.9672,"n":1,"o":25.9672,"t":"2026-09-23T21:15:00Z","v":300,"vw":25.9672},{"c":26.02,"h":26.22,"l":26.02,"n":3,"o":26.22,"t":"2026-09-23T21:30:00Z","v":210,"vw":26.12},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-09-23T21:45:00Z","v":100,"vw":26.02},{"c":26.14,"h":26.14,"l":26.02,"n":10,"o":26.08,"t":"2026-09-23T22:00:00Z","v":1218,"vw":26.100017},{"c":26.11,"h":26.18,"l":26.1,"n":22,"o":26.18,"t":"2026-09-23T22:15:00Z","v":10795,"vw":26.155402},{"c":26.0711,"h":26.0711,"l":26,"n":5,"o":26.0393,"t":"2026-09-23T22:30:00Z","v":6150,"vw":26.060546},{"c":26.1,"h":26.1,"l":26.09,"n":10,"o":26.09,"t":"2026-09-23T22:45:00Z","v":2186,"vw":26.095766},{"c":26.1799,"h":26.1799,"l":26.1,"n":8,"o":26.1,"t":"2026-09-23T23:00:00Z","v":1076,"vw":26.164416},{"c":26.06,"h":26.13,"l":26.06,"n":7,"o":26.13,"t":"2026-09-23T23:15:00Z","v":8454,"vw":26.120407},{"c":26.06,"h":26.12,"l":26.06,"n":17,"o":26.09,"t":"2026-09-23T23:30:00Z","v":4042,"vw":26.086493},{"c":26,"h":26.06,"l":26,"n":29,"o":26.06,"t":"2026-09-23T23:45:00Z","v":9204,"vw":26.022561},{"c":25.01,"h":25.57,"l":25,"n":461,"o":25.46,"t":"2026-09-24T08:00:00Z","v":69230,"vw":25.25751},{"c":24.91,"h":25.09,"l":24.91,"n":127,"o":25.07,"t":"2026-09-24T08:15:00Z","v":11449,"vw":25.035414},{"c":24.55,"h":25,"l":24.55,"n":118,"o":24.88,"t":"2026-09-24T08:30:00Z","v":35258,"vw":24.67655},{"c":24.66,"h":24.66,"l":24.42,"n":96,"o":24.56,"t":"2026-09-24T08:45:00Z","v":17753,"vw":24.528813},{"c":24.59,"h":24.68,"l":24.58,"n":40,"o":24.68,"t":"2026-09-24T09:00:00Z","v":5068,"vw":24.646388},{"c":24.61,"h":24.65,"l":24.6,"n":60,"o":24.62,"t":"2026-09-24T09:15:00Z","v":10211,"vw":24.628917},{"c":24.5,"h":24.62,"l":24.48,"n":35,"o":24.6,"t":"2026-09-24T09:30:00Z","v":7560,"vw":24.579772},{"c":24.64,"h":24.66,"l":24.49,"n":53,"o":24.49,"t":"2026-09-24T09:45:00Z","v":10504,"vw":24.623081},{"c":24.62,"h":24.74,"l":24.6,"n":49,"o":24.68,"t":"2026-09-24T10:00:00Z","v":19131,"vw":24.710116},{"c":24.53,"h":24.6993,"l":24.5,"n":212,"o":24.62,"t":"2026-09-24T10:15:00Z","v":44150,"vw":24.604207},{"c":24.68,"h":24.68,"l":24.53,"n":79,"o":24.54,"t":"2026-09-24T10:30:00Z","v":15612,"vw":24.627616},{"c":24.81,"h":24.84,"l":24.71,"n":59,"o":24.72,"t":"2026-09-24T10:45:00Z","v":9487,"vw":24.785909},{"c":25.12,"h":25.14,"l":24.815,"n":348,"o":24.815,"t":"2026-09-24T11:00:00Z","v":45937,"vw":25.045997},{"c":24.99,"h":25.22,"l":24.99,"n":287,"o":25.1582,"t":"2026-09-24T11:15:00Z","v":39051,"vw":25.071071},{"c":24.98,"h":25.1181,"l":24.97,"n":147,"o":25.02,"t":"2026-09-24T11:30:00Z","v":14261,"vw":25.048478},{"c":25.03,"h":25.039,"l":24.93,"n":116,"o":24.93,"t":"2026-09-24T11:45:00Z","v":20359,"vw":24.993892},{"c":25.15,"h":25.15,"l":24.78,"n":175,"o":25.03,"t":"2026-09-24T12:00:00Z","v":33088,"vw":25.021037},{"c":25,"h":25.2,"l":24.96,"n":116,"o":25.12,"t":"2026-09-24T12:15:00Z","v":20105,"vw":25.105207},{"c":24.78,"h":24.93,"l":24.68,"n":132,"o":24.93,"t":"2026-09-24T12:30:00Z","v":22331,"vw":24.802163},{"c":24.8,"h":24.86,"l":24.7446,"n":61,"o":24.78,"t":"2026-09-24T12:45:00Z","v":9511,"vw":24.793824},{"c":24.77,"h":24.91,"l":24.77,"n":83,"o":24.82,"t":"2026-09-24T13:00:00Z","v":19471,"vw":24.864413},{"c":24.85,"h":24.93,"l":24.68,"n":131,"o":24.71,"t":"2026-09-24T13:15:00Z","v":20359,"vw":24.737327},{"c":24.86,"h":25.1884,"l":24.61,"n":2167,"o":24.92,"t":"2026-09-24T13:30:00Z","v":269832,"vw":24.874819},{"c":24.82,"h":25.417,"l":24.75,"n":2173,"o":24.96,"t":"2026-09-24T13:45:00Z","v":420535,"vw":24.961349},{"c":24.935,"h":25.05,"l":24.83,"n":1053,"o":24.865,"t":"2026-09-24T14:00:00Z","v":193270,"vw":24.962891},{"c":25.215,"h":25.23,"l":24.85,"n":996,"o":24.93,"t":"2026-09-24T14:15:00Z","v":161691,"vw":24.993834},{"c":25.14,"h":25.45,"l":25.08,"n":790,"o":25.21,"t":"2026-09-24T14:30:00Z","v":108035,"vw":25.247354},{"c":25.01,"h":25.3,"l":24.97,"n":937,"o":25.16,"t":"2026-09-24T14:45:00Z","v":169194,"vw":25.034478},{"c":25.115,"h":25.18,"l":24.89,"n":729,"o":25.04,"t":"2026-09-24T15:00:00Z","v":122058,"vw":25.067421},{"c":25.23,"h":25.25,"l":25.05,"n":932,"o":25.1,"t":"2026-09-24T15:15:00Z","v":96970,"vw":25.142635},{"c":25.26,"h":25.26,"l":25.12,"n":635,"o":25.235,"t":"2026-09-24T15:30:00Z","v":50208,"vw":25.197962},{"c":25.28,"h":25.355,"l":25.17,"n":747,"o":25.26,"t":"2026-09-24T15:45:00Z","v":69125,"vw":25.273126},{"c":25.24,"h":25.29,"l":25.09,"n":745,"o":25.28,"t":"2026-09-24T16:00:00Z","v":55428,"vw":25.179592},{"c":25.65,"h":25.775,"l":25.23,"n":1398,"o":25.23,"t":"2026-09-24T16:15:00Z","v":163842,"vw":25.571187},{"c":25.94,"h":26.17,"l":25.59,"n":1194,"o":25.64,"t":"2026-09-24T16:30:00Z","v":206593,"vw":25.940882},{"c":26.015,"h":26.015,"l":25.76,"n":961,"o":25.935,"t":"2026-09-24T16:45:00Z","v":123577,"vw":25.879263},{"c":25.94,"h":26.16,"l":25.92,"n":764,"o":26.01,"t":"2026-09-24T17:00:00Z","v":100419,"vw":26.062402},{"c":26.075,"h":26.1,"l":25.83,"n":1245,"o":25.94,"t":"2026-09-24T17:15:00Z","v":147186,"vw":25.995727},{"c":25.805,"h":26.15,"l":25.8,"n":676,"o":26.0803,"t":"2026-09-24T17:30:00Z","v":79316,"vw":26.03364},{"c":25.8,"h":25.9,"l":25.69,"n":503,"o":25.8,"t":"2026-09-24T17:45:00Z","v":82230,"vw":25.817206},{"c":25.67,"h":25.7948,"l":25.53,"n":613,"o":25.7948,"t":"2026-09-24T18:00:00Z","v":237996,"vw":25.587527},{"c":25.9,"h":25.9,"l":25.665,"n":405,"o":25.665,"t":"2026-09-24T18:15:00Z","v":186242,"vw":25.697335},{"c":25.82,"h":25.94,"l":25.725,"n":301,"o":25.9,"t":"2026-09-24T18:30:00Z","v":33777,"vw":25.841696},{"c":26.12,"h":26.138,"l":25.834,"n":309,"o":25.85,"t":"2026-09-24T18:45:00Z","v":51819,"vw":26.017663},{"c":25.93,"h":26.15,"l":25.86,"n":488,"o":26.12,"t":"2026-09-24T19:00:00Z","v":50258,"vw":26.00013},{"c":26.15,"h":26.24,"l":25.94,"n":651,"o":25.94,"t":"2026-09-24T19:15:00Z","v":81459,"vw":26.141583},{"c":26.1,"h":26.2676,"l":26.07,"n":754,"o":26.15,"t":"2026-09-24T19:30:00Z","v":85349,"vw":26.178261},{"c":26.315,"h":26.395,"l":26.14,"n":1153,"o":26.14,"t":"2026-09-24T19:45:00Z","v":134128,"vw":26.29501},{"c":26.22,"h":26.39,"l":26.22,"n":73,"o":26.285,"t":"2026-09-24T20:00:00Z","v":10238,"vw":26.313683},{"c":26.13,"h":26.21,"l":26.12,"n":27,"o":26.21,"t":"2026-09-24T20:15:00Z","v":2955,"vw":26.144998},{"c":26.18,"h":26.18,"l":26.17,"n":3,"o":26.17,"t":"2026-09-24T20:30:00Z","v":444,"vw":26.177722},{"c":26.25,"h":26.25,"l":26.15,"n":18,"o":26.22,"t":"2026-09-24T20:45:00Z","v":3732,"vw":26.203587},{"c":26.24,"h":26.3,"l":26.24,"n":13,"o":26.25,"t":"2026-09-24T21:00:00Z","v":2082,"vw":26.255222},{"c":26.27,"h":26.27,"l":26.22,"n":5,"o":26.22,"t":"2026-09-24T21:15:00Z","v":393,"vw":26.239132},{"c":26.31,"h":26.32,"l":26.28,"n":25,"o":26.28,"t":"2026-09-24T21:30:00Z","v":12417,"vw":26.307072},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-09-24T21:45:00Z","v":322,"vw":26.3},{"c":26.22,"h":26.29,"l":26.22,"n":6,"o":26.29,"t":"2026-09-24T22:00:00Z","v":1339,"vw":26.237487},{"c":26.26,"h":26.28,"l":26.25,"n":11,"o":26.25,"t":"2026-09-24T22:15:00Z","v":1694,"vw":26.25762},{"c":26.201,"h":26.201,"l":26.201,"n":2,"o":26.201,"t":"2026-09-24T22:30:00Z","v":450,"vw":26.201},{"c":26.27,"h":26.27,"l":26.25,"n":3,"o":26.25,"t":"2026-09-24T22:45:00Z","v":350,"vw":26.259655},{"c":26.2,"h":26.2413,"l":26.2,"n":8,"o":26.2413,"t":"2026-09-24T23:00:00Z","v":3133,"vw":26.203094},{"c":26.19,"h":26.25,"l":26.19,"n":5,"o":26.25,"t":"2026-09-24T23:15:00Z","v":2346,"vw":26.193961},{"c":26.25,"h":26.26,"l":26.25,"n":7,"o":26.2592,"t":"2026-09-24T23:30:00Z","v":710,"vw":26.257843},{"c":26.16,"h":26.22,"l":26.16,"n":27,"o":26.22,"t":"2026-09-24T23:45:00Z","v":9982,"vw":26.167918},{"c":27,"h":27.01,"l":26.55,"n":331,"o":26.86,"t":"2026-09-25T08:00:00Z","v":49197,"vw":26.854697},{"c":27.14,"h":27.14,"l":26.98,"n":40,"o":26.99,"t":"2026-09-25T08:15:00Z","v":5534,"vw":27.038376},{"c":27.12,"h":27.15,"l":27.09,"n":63,"o":27.14,"t":"2026-09-25T08:30:00Z","v":7429,"vw":27.117337},{"c":27.17,"h":27.17,"l":27.12,"n":21,"o":27.13,"t":"2026-09-25T08:45:00Z","v":4399,"vw":27.134324},{"c":27.21,"h":27.23,"l":27.1796,"n":65,"o":27.2,"t":"2026-09-25T09:00:00Z","v":6310,"vw":27.199084},{"c":27.08,"h":27.25,"l":27.08,"n":320,"o":27.21,"t":"2026-09-25T09:15:00Z","v":42476,"vw":27.185009},{"c":27.08,"h":27.09,"l":27.05,"n":11,"o":27.05,"t":"2026-09-25T09:30:00Z","v":8180,"vw":27.079186},{"c":26.97,"h":27,"l":26.9377,"n":66,"o":27,"t":"2026-09-25T09:45:00Z","v":8061,"vw":26.968785},{"c":26.93,"h":26.97,"l":26.89,"n":45,"o":26.97,"t":"2026-09-25T10:00:00Z","v":14506,"vw":26.928615},{"c":27.005,"h":27.03,"l":26.9515,"n":45,"o":26.9515,"t":"2026-09-25T10:15:00Z","v":10871,"vw":27.014983},{"c":26.94,"h":27,"l":26.9,"n":40,"o":27,"t":"2026-09-25T10:30:00Z","v":4118,"vw":26.969416},{"c":26.91,"h":26.9908,"l":26.88,"n":69,"o":26.98,"t":"2026-09-25T10:45:00Z","v":19119,"vw":26.919878},{"c":27,"h":27.04,"l":26.84,"n":157,"o":26.94,"t":"2026-09-25T11:00:00Z","v":14122,"vw":26.93066},{"c":27.07,"h":27.12,"l":27.02,"n":64,"o":27.02,"t":"2026-09-25T11:15:00Z","v":14107,"vw":27.085044},{"c":27.01,"h":27.08,"l":26.9687,"n":36,"o":27.0508,"t":"2026-09-25T11:30:00Z","v":4903,"vw":27.038302},{"c":26.9902,"h":27.02,"l":26.9,"n":57,"o":26.9481,"t":"2026-09-25T11:45:00Z","v":8285,"vw":26.93073},{"c":26.97,"h":27.09,"l":26.95,"n":121,"o":26.96,"t":"2026-09-25T12:00:00Z","v":22783,"vw":26.974122},{"c":26.98,"h":26.99,"l":26.92,"n":41,"o":26.9499,"t":"2026-09-25T12:15:00Z","v":4344,"vw":26.963178},{"c":26.88,"h":26.98,"l":26.8615,"n":285,"o":26.98,"t":"2026-09-25T12:30:00Z","v":50314,"vw":26.918335},{"c":26.89,"h":27.03,"l":26.8217,"n":315,"o":26.91,"t":"2026-09-25T12:45:00Z","v":46081,"vw":26.872604},{"c":27.1707,"h":27.18,"l":26.8,"n":186,"o":26.85,"t":"2026-09-25T13:00:00Z","v":19858,"vw":27.052575},{"c":27.1,"h":27.16,"l":26.99,"n":344,"o":27.15,"t":"2026-09-25T13:15:00Z","v":29560,"vw":27.067547},{"c":27.11,"h":27.7057,"l":26.865,"n":3187,"o":27.1,"t":"2026-09-25T13:30:00Z","v":475109,"vw":27.38844},{"c":26.83,"h":27.105,"l":26.58,"n":2259,"o":27.1013,"t":"2026-09-25T13:45:00Z","v":458134,"vw":26.857219},{"c":26.58,"h":26.97,"l":26.57,"n":1553,"o":26.86,"t":"2026-09-25T14:00:00Z","v":262690,"vw":26.709492},{"c":26.22,"h":26.55,"l":26.05,"n":2561,"o":26.55,"t":"2026-09-25T14:15:00Z","v":496654,"vw":26.291606},{"c":26.5,"h":26.52,"l":26.18,"n":1236,"o":26.24,"t":"2026-09-25T14:30:00Z","v":295696,"vw":26.4279},{"c":26.53,"h":26.67,"l":26.35,"n":1141,"o":26.485,"t":"2026-09-25T14:45:00Z","v":289913,"vw":26.569321},{"c":26.42,"h":26.65,"l":26.41,"n":898,"o":26.52,"t":"2026-09-25T15:00:00Z","v":198514,"vw":26.597871},{"c":26.41,"h":26.54,"l":26.33,"n":528,"o":26.435,"t":"2026-09-25T15:15:00Z","v":64380,"vw":26.446726},{"c":26.201,"h":26.45,"l":26.1795,"n":1089,"o":26.38,"t":"2026-09-25T15:30:00Z","v":146593,"vw":26.257324},{"c":26.19,"h":26.22,"l":25.98,"n":1149,"o":26.2,"t":"2026-09-25T15:45:00Z","v":207684,"vw":26.1148},{"c":26.276,"h":26.4199,"l":26.16,"n":1109,"o":26.2,"t":"2026-09-25T16:00:00Z","v":320654,"vw":26.280673},{"c":26.3,"h":26.42,"l":26.165,"n":733,"o":26.3,"t":"2026-09-25T16:15:00Z","v":67459,"vw":26.277202},{"c":26.24,"h":26.43,"l":26.16,"n":1034,"o":26.28,"t":"2026-09-25T16:30:00Z","v":100224,"vw":26.25779},{"c":26.35,"h":26.35,"l":26.185,"n":292,"o":26.25,"t":"2026-09-25T16:45:00Z","v":28622,"vw":26.245665},{"c":26.45,"h":26.49,"l":26.32,"n":372,"o":26.3504,"t":"2026-09-25T17:00:00Z","v":34944,"vw":26.407952},{"c":26.405,"h":26.4887,"l":26.38,"n":371,"o":26.45,"t":"2026-09-25T17:15:00Z","v":34291,"vw":26.434264},{"c":26.48,"h":26.54,"l":26.395,"n":424,"o":26.4,"t":"2026-09-25T17:30:00Z","v":53861,"vw":26.466759},{"c":26.4141,"h":26.51,"l":26.345,"n":265,"o":26.495,"t":"2026-09-25T17:45:00Z","v":34728,"vw":26.418944},{"c":26.47,"h":26.49,"l":26.3799,"n":257,"o":26.4261,"t":"2026-09-25T18:00:00Z","v":49726,"vw":26.444409},{"c":26.51,"h":26.56,"l":26.475,"n":403,"o":26.5,"t":"2026-09-25T18:15:00Z","v":39339,"vw":26.509916},{"c":26.42,"h":26.5866,"l":26.38,"n":383,"o":26.525,"t":"2026-09-25T18:30:00Z","v":40500,"vw":26.48083},{"c":26.45,"h":26.465,"l":26.36,"n":286,"o":26.45,"t":"2026-09-25T18:45:00Z","v":51109,"vw":26.429804},{"c":26.565,"h":26.6199,"l":26.425,"n":423,"o":26.44,"t":"2026-09-25T19:00:00Z","v":61376,"vw":26.556787},{"c":26.515,"h":26.58,"l":26.47,"n":401,"o":26.575,"t":"2026-09-25T19:15:00Z","v":103232,"vw":26.526826},{"c":26.4,"h":26.515,"l":26.31,"n":758,"o":26.51,"t":"2026-09-25T19:30:00Z","v":78441,"vw":26.388219},{"c":26.41,"h":26.6,"l":26.38,"n":1389,"o":26.43,"t":"2026-09-25T19:45:00Z","v":177588,"vw":26.478591},{"c":26.4,"h":26.42,"l":26.4,"n":44,"o":26.41,"t":"2026-09-25T20:00:00Z","v":7437,"vw":26.408171},{"c":26.43,"h":26.43,"l":26.4,"n":29,"o":26.4,"t":"2026-09-25T20:15:00Z","v":4613,"vw":26.40835},{"c":26.47,"h":26.49,"l":26.47,"n":3,"o":26.49,"t":"2026-09-25T20:30:00Z","v":863,"vw":26.487451},{"c":26.45,"h":26.46,"l":26.42,"n":7,"o":26.42,"t":"2026-09-25T20:45:00Z","v":1614,"vw":26.434449},{"c":26.42,"h":26.42,"l":26.42,"n":12,"o":26.42,"t":"2026-09-25T21:00:00Z","v":670,"vw":26.42},{"c":26.5,"h":26.5,"l":26.44,"n":44,"o":26.44,"t":"2026-09-25T21:15:00Z","v":7745,"vw":26.485978},{"c":26.6138,"h":26.62,"l":26.5,"n":15,"o":26.5761,"t":"2026-09-25T21:30:00Z","v":2787,"vw":26.537501},{"c":26.5,"h":26.6057,"l":26.5,"n":8,"o":26.59,"t":"2026-09-25T21:45:00Z","v":1394,"vw":26.579696},{"c":26.55,"h":26.55,"l":26.55,"n":4,"o":26.55,"t":"2026-09-25T22:00:00Z","v":369,"vw":26.55},{"c":26.56,"h":26.56,"l":26.5016,"n":4,"o":26.56,"t":"2026-09-25T22:15:00Z","v":1379,"vw":26.553643},{"c":26.58,"h":26.58,"l":26.56,"n":5,"o":26.56,"t":"2026-09-25T22:30:00Z","v":544,"vw":26.566237},{"c":26.52,"h":26.53,"l":26.52,"n":8,"o":26.53,"t":"2026-09-25T22:45:00Z","v":688,"vw":26.527829},{"c":26.57,"h":26.5845,"l":26.5656,"n":9,"o":26.58,"t":"2026-09-25T23:00:00Z","v":1676,"vw":26.572809},{"c":26.601,"h":26.62,"l":26.6,"n":14,"o":26.6,"t":"2026-09-25T23:15:00Z","v":2772,"vw":26.604014},{"c":26.6,"h":26.6,"l":26.5501,"n":8,"o":26.6,"t":"2026-09-25T23:30:00Z","v":26385,"vw":26.597915},{"c":26.53,"h":26.5985,"l":26.53,"n":15,"o":26.5985,"t":"2026-09-25T23:45:00Z","v":4386,"vw":26.580234},{"c":25.37,"h":25.73,"l":25.1,"n":362,"o":25.54,"t":"2026-09-28T08:00:00Z","v":55531,"vw":25.375242},{"c":25.3,"h":25.3995,"l":25.3,"n":9,"o":25.3995,"t":"2026-09-28T08:15:00Z","v":911,"vw":25.342935},{"c":25.16,"h":25.32,"l":25.16,"n":19,"o":25.32,"t":"2026-09-28T08:30:00Z","v":13072,"vw":25.304936},{"c":25.2,"h":25.21,"l":25.18,"n":25,"o":25.2,"t":"2026-09-28T08:45:00Z","v":2745,"vw":25.195527},{"c":25.11,"h":25.11,"l":25.11,"n":11,"o":25.11,"t":"2026-09-28T09:00:00Z","v":1634,"vw":25.11},{"c":25.17,"h":25.17,"l":25,"n":81,"o":25.09,"t":"2026-09-28T09:15:00Z","v":7497,"vw":25.063819},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-28T09:30:00Z","v":100,"vw":25.2},{"c":25.27,"h":25.3,"l":25.27,"n":8,"o":25.29,"t":"2026-09-28T09:45:00Z","v":3648,"vw":25.287954},{"c":25.21,"h":25.31,"l":25.21,"n":22,"o":25.31,"t":"2026-09-28T10:00:00Z","v":1419,"vw":25.24987},{"c":25.2,"h":25.25,"l":25.2,"n":23,"o":25.25,"t":"2026-09-28T10:15:00Z","v":2711,"vw":25.227952},{"c":25.23,"h":25.24,"l":25.1,"n":53,"o":25.21,"t":"2026-09-28T10:30:00Z","v":12209,"vw":25.22173},{"c":25.31,"h":25.31,"l":25.23,"n":18,"o":25.25,"t":"2026-09-28T10:45:00Z","v":3448,"vw":25.298212},{"c":25.16,"h":25.4191,"l":25.15,"n":176,"o":25.34,"t":"2026-09-28T11:00:00Z","v":29407,"vw":25.29291},{"c":25.38,"h":25.3831,"l":25.1908,"n":46,"o":25.1908,"t":"2026-09-28T11:15:00Z","v":4890,"vw":25.286618},{"c":25.47,"h":25.56,"l":25.34,"n":144,"o":25.34,"t":"2026-09-28T11:30:00Z","v":25992,"vw":25.487413},{"c":25.57,"h":25.57,"l":25.48,"n":42,"o":25.5294,"t":"2026-09-28T11:45:00Z","v":6155,"vw":25.517746},{"c":25.68,"h":25.77,"l":25.46,"n":229,"o":25.5392,"t":"2026-09-28T12:00:00Z","v":35684,"vw":25.535673},{"c":25.64,"h":25.76,"l":25.63,"n":221,"o":25.69,"t":"2026-09-28T12:15:00Z","v":28937,"vw":25.653707},{"c":25.85,"h":25.85,"l":25.65,"n":218,"o":25.66,"t":"2026-09-28T12:30:00Z","v":37065,"vw":25.737122},{"c":25.9794,"h":26,"l":25.86,"n":175,"o":25.91,"t":"2026-09-28T12:45:00Z","v":20063,"vw":25.928211},{"c":25.89,"h":25.95,"l":25.8208,"n":104,"o":25.93,"t":"2026-09-28T13:00:00Z","v":8808,"vw":25.899708},{"c":26.1,"h":26.1,"l":25.7715,"n":699,"o":25.9176,"t":"2026-09-28T13:15:00Z","v":58497,"vw":25.941374},{"c":25.3,"h":26.5196,"l":25.27,"n":1761,"o":26.12,"t":"2026-09-28T13:30:00Z","v":280198,"vw":25.752598},{"c":25.27,"h":25.46,"l":25.14,"n":2121,"o":25.3,"t":"2026-09-28T13:45:00Z","v":441764,"vw":25.327664},{"c":24.66,"h":25.29,"l":24.63,"n":1654,"o":25.2742,"t":"2026-09-28T14:00:00Z","v":196652,"vw":25.008615},{"c":24.81,"h":24.97,"l":24.64,"n":2496,"o":24.66,"t":"2026-09-28T14:15:00Z","v":802603,"vw":24.861373},{"c":24.1887,"h":24.83,"l":24.18,"n":1791,"o":24.81,"t":"2026-09-28T14:30:00Z","v":242609,"vw":24.644713},{"c":24.32,"h":24.32,"l":23.94,"n":3618,"o":24.19,"t":"2026-09-28T14:45:00Z","v":737031,"vw":24.040031},{"c":24.4177,"h":24.4935,"l":24.3,"n":1227,"o":24.35,"t":"2026-09-28T15:00:00Z","v":159050,"vw":24.405991},{"c":24.45,"h":24.47,"l":24.27,"n":669,"o":24.41,"t":"2026-09-28T15:15:00Z","v":51087,"vw":24.383862},{"c":24.305,"h":24.49,"l":24.2706,"n":408,"o":24.46,"t":"2026-09-28T15:30:00Z","v":44986,"vw":24.38508},{"c":24.57,"h":24.6199,"l":24.2999,"n":452,"o":24.31,"t":"2026-09-28T15:45:00Z","v":72595,"vw":24.461796},{"c":24.61,"h":24.65,"l":24.47,"n":650,"o":24.57,"t":"2026-09-28T16:00:00Z","v":198458,"vw":24.577957},{"c":25.11,"h":25.22,"l":24.61,"n":1574,"o":24.61,"t":"2026-09-28T16:15:00Z","v":149129,"vw":24.983514},{"c":25.04,"h":25.19,"l":24.99,"n":599,"o":25.1113,"t":"2026-09-28T16:30:00Z","v":74459,"vw":25.059485},{"c":25,"h":25.1591,"l":25,"n":406,"o":25.1,"t":"2026-09-28T16:45:00Z","v":89416,"vw":25.093612},{"c":25.2606,"h":25.2606,"l":24.935,"n":696,"o":24.98,"t":"2026-09-28T17:00:00Z","v":67209,"vw":25.097808},{"c":25.19,"h":25.29,"l":25.04,"n":408,"o":25.2578,"t":"2026-09-28T17:15:00Z","v":172630,"vw":25.066709},{"c":25.1116,"h":25.23,"l":25.07,"n":987,"o":25.19,"t":"2026-09-28T17:30:00Z","v":495174,"vw":25.131526},{"c":25.17,"h":25.18,"l":25.08,"n":456,"o":25.12,"t":"2026-09-28T17:45:00Z","v":40106,"vw":25.130997},{"c":25.13,"h":25.17,"l":25.05,"n":271,"o":25.16,"t":"2026-09-28T18:00:00Z","v":24701,"vw":25.113194},{"c":25.08,"h":25.125,"l":25.04,"n":534,"o":25.12,"t":"2026-09-28T18:15:00Z","v":73618,"vw":25.081603},{"c":24.98,"h":25.11,"l":24.9107,"n":454,"o":25.09,"t":"2026-09-28T18:30:00Z","v":44862,"vw":24.995378},{"c":25.14,"h":25.15,"l":24.9599,"n":278,"o":24.99,"t":"2026-09-28T18:45:00Z","v":28600,"vw":25.066219},{"c":25.015,"h":25.11,"l":24.97,"n":526,"o":25.11,"t":"2026-09-28T19:00:00Z","v":40462,"vw":25.046001},{"c":25.12,"h":25.18,"l":24.98,"n":828,"o":25.01,"t":"2026-09-28T19:15:00Z","v":96595,"vw":25.123609},{"c":25.03,"h":25.13,"l":24.98,"n":1089,"o":25.11,"t":"2026-09-28T19:30:00Z","v":100419,"vw":25.056462},{"c":25.05,"h":25.095,"l":24.88,"n":1982,"o":25.02,"t":"2026-09-28T19:45:00Z","v":205697,"vw":25.00735},{"c":24.96,"h":25.04,"l":24.93,"n":104,"o":25.03,"t":"2026-09-28T20:00:00Z","v":21626,"vw":24.975333},{"c":24.98,"h":24.995,"l":24.98,"n":26,"o":24.99,"t":"2026-09-28T20:15:00Z","v":6865,"vw":24.984789},{"c":24.99,"h":24.99,"l":24.95,"n":7,"o":24.971,"t":"2026-09-28T20:30:00Z","v":2653,"vw":24.963664},{"c":24.96,"h":24.98,"l":24.95,"n":14,"o":24.9738,"t":"2026-09-28T20:45:00Z","v":1163,"vw":24.957851},{"c":25.06,"h":25.07,"l":24.97,"n":29,"o":24.99,"t":"2026-09-28T21:00:00Z","v":15804,"vw":24.972351},{"c":25.05,"h":25.05,"l":25.04,"n":13,"o":25.04,"t":"2026-09-28T21:15:00Z","v":1326,"vw":25.045373},{"c":25.07,"h":25.07,"l":25.0506,"n":3,"o":25.0506,"t":"2026-09-28T21:30:00Z","v":208,"vw":25.0603},{"c":25,"h":25.03,"l":25,"n":4,"o":25.03,"t":"2026-09-28T21:45:00Z","v":310,"vw":25.013333},{"c":25,"h":25,"l":24.96,"n":36,"o":25,"t":"2026-09-28T22:00:00Z","v":7772,"vw":24.988439},{"c":25.0996,"h":25.1,"l":25.03,"n":11,"o":25.03,"t":"2026-09-28T22:15:00Z","v":2688,"vw":25.080038},{"c":25.1,"h":25.1,"l":25.0988,"n":5,"o":25.0988,"t":"2026-09-28T22:30:00Z","v":410,"vw":25.099665},{"c":25.12,"h":25.12,"l":25.1,"n":5,"o":25.1062,"t":"2026-09-28T22:45:00Z","v":863,"vw":25.105793},{"c":25.108,"h":25.12,"l":25.1,"n":5,"o":25.12,"t":"2026-09-28T23:00:00Z","v":900,"vw":25.109333},{"c":25.17,"h":25.17,"l":25.0777,"n":21,"o":25.09,"t":"2026-09-28T23:15:00Z","v":5294,"vw":25.146795},{"c":25.1668,"h":25.2094,"l":25.15,"n":23,"o":25.19,"t":"2026-09-28T23:30:00Z","v":2741,"vw":25.186243},{"c":25.1126,"h":25.147,"l":25.09,"n":24,"o":25.147,"t":"2026-09-28T23:45:00Z","v":7899,"vw":25.109527},{"c":25.74,"h":25.96,"l":24.75,"n":421,"o":25.23,"t":"2026-09-29T08:00:00Z","v":56862,"vw":25.521695},{"c":25.94,"h":26,"l":25.85,"n":47,"o":25.85,"t":"2026-09-29T08:15:00Z","v":4038,"vw":25.967849},{"c":25.88,"h":25.96,"l":25.88,"n":14,"o":25.96,"t":"2026-09-29T08:30:00Z","v":2037,"vw":25.892302},{"c":25.8,"h":25.89,"l":25.8,"n":33,"o":25.89,"t":"2026-09-29T08:45:00Z","v":4630,"vw":25.859221},{"c":25.72,"h":25.8,"l":25.71,"n":25,"o":25.78,"t":"2026-09-29T09:00:00Z","v":4306,"vw":25.772983},{"c":25.629,"h":25.7,"l":25.59,"n":34,"o":25.66,"t":"2026-09-29T09:15:00Z","v":9600,"vw":25.680892},{"c":25.68,"h":25.69,"l":25.58,"n":38,"o":25.6,"t":"2026-09-29T09:30:00Z","v":6751,"vw":25.656822},{"c":25.7,"h":25.73,"l":25.7,"n":21,"o":25.72,"t":"2026-09-29T09:45:00Z","v":7426,"vw":25.701989},{"c":25.8,"h":25.81,"l":25.72,"n":21,"o":25.74,"t":"2026-09-29T10:00:00Z","v":1928,"vw":25.771738},{"c":25.74,"h":25.81,"l":25.74,"n":20,"o":25.81,"t":"2026-09-29T10:15:00Z","v":3389,"vw":25.783687},{"c":25.84,"h":25.8427,"l":25.74,"n":240,"o":25.78,"t":"2026-09-29T10:30:00Z","v":26825,"vw":25.785963},{"c":25.83,"h":25.88,"l":25.83,"n":6,"o":25.88,"t":"2026-09-29T10:45:00Z","v":290,"vw":25.855},{"c":25.77,"h":25.959,"l":25.75,"n":126,"o":25.86,"t":"2026-09-29T11:00:00Z","v":30869,"vw":25.844933},{"c":25.7799,"h":25.8185,"l":25.73,"n":76,"o":25.75,"t":"2026-09-29T11:15:00Z","v":10578,"vw":25.770711},{"c":25.7999,"h":25.83,"l":25.75,"n":70,"o":25.78,"t":"2026-09-29T11:30:00Z","v":15776,"vw":25.792293},{"c":25.86,"h":25.8907,"l":25.74,"n":106,"o":25.75,"t":"2026-09-29T11:45:00Z","v":16656,"vw":25.832982},{"c":25.761,"h":25.87,"l":25.75,"n":57,"o":25.85,"t":"2026-09-29T12:00:00Z","v":9533,"vw":25.805197},{"c":25.71,"h":25.8,"l":25.67,"n":223,"o":25.7822,"t":"2026-09-29T12:15:00Z","v":51904,"vw":25.741211},{"c":25.67,"h":25.72,"l":25.6,"n":178,"o":25.72,"t":"2026-09-29T12:30:00Z","v":46679,"vw":25.664976},{"c":25.7153,"h":25.72,"l":25.6,"n":70,"o":25.7032,"t":"2026-09-29T12:45:00Z","v":14209,"vw":25.672965},{"c":25.82,"h":25.82,"l":25.7,"n":80,"o":25.7,"t":"2026-09-29T13:00:00Z","v":8931,"vw":25.757601},{"c":26.09,"h":26.09,"l":25.79,"n":825,"o":25.82,"t":"2026-09-29T13:15:00Z","v":59543,"vw":25.963355},{"c":25.48,"h":26.23,"l":25.19,"n":3356,"o":26.115,"t":"2026-09-29T13:30:00Z","v":379119,"vw":25.674941},{"c":25.875,"h":26.01,"l":25.44,"n":3153,"o":25.48,"t":"2026-09-29T13:45:00Z","v":589605,"vw":25.781394},{"c":25.98,"h":26.02,"l":25.7381,"n":1841,"o":25.8512,"t":"2026-09-29T14:00:00Z","v":370630,"vw":25.964189},{"c":26.22,"h":26.36,"l":25.9689,"n":2470,"o":25.99,"t":"2026-09-29T14:15:00Z","v":349488,"vw":26.214299},{"c":26.1801,"h":26.35,"l":26.16,"n":1418,"o":26.23,"t":"2026-09-29T14:30:00Z","v":157700,"vw":26.263599},{"c":26.185,"h":26.28,"l":26.09,"n":774,"o":26.1983,"t":"2026-09-29T14:45:00Z","v":85859,"vw":26.186535},{"c":25.94,"h":26.2001,"l":25.89,"n":1275,"o":26.2,"t":"2026-09-29T15:00:00Z","v":232632,"vw":25.983871},{"c":25.48,"h":25.96,"l":25.44,"n":1605,"o":25.95,"t":"2026-09-29T15:15:00Z","v":322075,"vw":25.665226},{"c":25.515,"h":25.63,"l":25.43,"n":1222,"o":25.48,"t":"2026-09-29T15:30:00Z","v":222506,"vw":25.521974},{"c":25.7085,"h":25.7085,"l":25.48,"n":971,"o":25.52,"t":"2026-09-29T15:45:00Z","v":112260,"vw":25.584809},{"c":25.73,"h":25.88,"l":25.68,"n":642,"o":25.72,"t":"2026-09-29T16:00:00Z","v":79402,"vw":25.775752},{"c":25.8007,"h":25.84,"l":25.67,"n":295,"o":25.7,"t":"2026-09-29T16:15:00Z","v":52529,"vw":25.769412},{"c":25.5598,"h":25.8,"l":25.5598,"n":332,"o":25.79,"t":"2026-09-29T16:30:00Z","v":83620,"vw":25.646991},{"c":25.7,"h":25.75,"l":25.4999,"n":855,"o":25.56,"t":"2026-09-29T16:45:00Z","v":207563,"vw":25.587432},{"c":25.8492,"h":25.85,"l":25.65,"n":391,"o":25.67,"t":"2026-09-29T17:00:00Z","v":52435,"vw":25.768733},{"c":25.88,"h":25.89,"l":25.751,"n":367,"o":25.84,"t":"2026-09-29T17:15:00Z","v":88376,"vw":25.830802},{"c":25.76,"h":25.88,"l":25.71,"n":324,"o":25.88,"t":"2026-09-29T17:30:00Z","v":29418,"vw":25.778016},{"c":25.725,"h":25.77,"l":25.67,"n":272,"o":25.759,"t":"2026-09-29T17:45:00Z","v":25064,"vw":25.718646},{"c":25.875,"h":25.89,"l":25.74,"n":885,"o":25.74,"t":"2026-09-29T18:00:00Z","v":224266,"vw":25.863952},{"c":25.87,"h":25.96,"l":25.85,"n":495,"o":25.8784,"t":"2026-09-29T18:15:00Z","v":69268,"vw":25.901009},{"c":25.87,"h":25.94,"l":25.8,"n":549,"o":25.88,"t":"2026-09-29T18:30:00Z","v":59184,"vw":25.865878},{"c":25.88,"h":25.91,"l":25.805,"n":371,"o":25.86,"t":"2026-09-29T18:45:00Z","v":34051,"vw":25.859269},{"c":25.815,"h":25.92,"l":25.81,"n":344,"o":25.87,"t":"2026-09-29T19:00:00Z","v":39778,"vw":25.87232},{"c":25.78,"h":25.86,"l":25.78,"n":431,"o":25.82,"t":"2026-09-29T19:15:00Z","v":32259,"vw":25.81986},{"c":25.5685,"h":25.84,"l":25.555,"n":847,"o":25.78,"t":"2026-09-29T19:30:00Z","v":99610,"vw":25.699373},{"c":25.55,"h":25.75,"l":25.5,"n":2381,"o":25.575,"t":"2026-09-29T19:45:00Z","v":573870,"vw":25.614218},{"c":25.65,"h":25.65,"l":25.5,"n":77,"o":25.57,"t":"2026-09-29T20:00:00Z","v":8717,"vw":25.596804},{"c":25.69,"h":25.69,"l":25.65,"n":15,"o":25.65,"t":"2026-09-29T20:15:00Z","v":2362,"vw":25.681222},{"c":25.76,"h":25.76,"l":25.7,"n":18,"o":25.7191,"t":"2026-09-29T20:30:00Z","v":1342,"vw":25.711752},{"c":25.69,"h":25.72,"l":25.69,"n":7,"o":25.72,"t":"2026-09-29T20:45:00Z","v":501,"vw":25.704444},{"c":25.76,"h":25.76,"l":25.7,"n":24,"o":25.71,"t":"2026-09-29T21:00:00Z","v":3172,"vw":25.730753},{"c":25.8,"h":25.84,"l":25.76,"n":42,"o":25.76,"t":"2026-09-29T21:15:00Z","v":5401,"vw":25.800772},{"c":25.7886,"h":25.88,"l":25.7886,"n":43,"o":25.84,"t":"2026-09-29T21:30:00Z","v":10269,"vw":25.840385},{"c":25.83,"h":25.88,"l":25.79,"n":10,"o":25.84,"t":"2026-09-29T21:45:00Z","v":1025,"vw":25.827136},{"c":25.88,"h":25.88,"l":25.85,"n":14,"o":25.87,"t":"2026-09-29T22:00:00Z","v":4594,"vw":25.865968},{"c":25.87,"h":25.8894,"l":25.84,"n":54,"o":25.88,"t":"2026-09-29T22:15:00Z","v":18726,"vw":25.863529},{"c":25.87,"h":25.87,"l":25.81,"n":15,"o":25.82,"t":"2026-09-29T22:30:00Z","v":2190,"vw":25.834217},{"c":25.82,"h":25.8584,"l":25.82,"n":9,"o":25.8584,"t":"2026-09-29T22:45:00Z","v":3667,"vw":25.82448},{"c":25.87,"h":25.87,"l":25.82,"n":81,"o":25.82,"t":"2026-09-29T23:00:00Z","v":17051,"vw":25.85452},{"c":25.83,"h":25.87,"l":25.829,"n":15,"o":25.86,"t":"2026-09-29T23:15:00Z","v":7513,"vw":25.856983},{"c":25.86,"h":25.86,"l":25.8,"n":11,"o":25.82,"t":"2026-09-29T23:30:00Z","v":2476,"vw":25.83598},{"c":25.86,"h":25.88,"l":25.82,"n":60,"o":25.83,"t":"2026-09-29T23:45:00Z","v":32382,"vw":25.825498},{"c":25.85,"h":25.957,"l":25.7,"n":258,"o":25.957,"t":"2026-09-30T08:00:00Z","v":39438,"vw":25.822133},{"c":25.86,"h":25.87,"l":25.82,"n":14,"o":25.87,"t":"2026-09-30T08:15:00Z","v":3256,"vw":25.832118},{"c":25.69,"h":25.8455,"l":25.69,"n":43,"o":25.83,"t":"2026-09-30T08:30:00Z","v":9721,"vw":25.81803},{"c":25.72,"h":25.72,"l":25.6853,"n":27,"o":25.6853,"t":"2026-09-30T08:45:00Z","v":3303,"vw":25.711068},{"c":25.63,"h":25.71,"l":25.6,"n":48,"o":25.67,"t":"2026-09-30T09:00:00Z","v":9079,"vw":25.688084},{"c":25.7,"h":25.71,"l":25.68,"n":30,"o":25.69,"t":"2026-09-30T09:15:00Z","v":8165,"vw":25.691161},{"c":25.7,"h":25.7799,"l":25.7,"n":8,"o":25.7799,"t":"2026-09-30T09:30:00Z","v":2428,"vw":25.742427},{"c":25.71,"h":25.71,"l":25.69,"n":11,"o":25.69,"t":"2026-09-30T09:45:00Z","v":1205,"vw":25.692041},{"c":25.72,"h":25.72,"l":25.67,"n":26,"o":25.67,"t":"2026-09-30T10:00:00Z","v":3028,"vw":25.690035},{"c":25.64,"h":25.68,"l":25.64,"n":13,"o":25.68,"t":"2026-09-30T10:15:00Z","v":1305,"vw":25.662727},{"c":25.74,"h":25.74,"l":25.7,"n":32,"o":25.7,"t":"2026-09-30T10:30:00Z","v":3485,"vw":25.723401},{"c":25.76,"h":25.76,"l":25.76,"n":14,"o":25.76,"t":"2026-09-30T10:45:00Z","v":726,"vw":25.76},{"c":25.48,"h":25.7954,"l":25.48,"n":156,"o":25.79,"t":"2026-09-30T11:00:00Z","v":29435,"vw":25.684077},{"c":25.6318,"h":25.65,"l":25.5,"n":55,"o":25.509,"t":"2026-09-30T11:15:00Z","v":12539,"vw":25.587424},{"c":25.71,"h":25.71,"l":25.6,"n":44,"o":25.6,"t":"2026-09-30T11:30:00Z","v":4923,"vw":25.640023},{"c":25.69,"h":25.72,"l":25.65,"n":145,"o":25.7184,"t":"2026-09-30T11:45:00Z","v":12289,"vw":25.694268},{"c":25.59,"h":25.74,"l":25.57,"n":48,"o":25.74,"t":"2026-09-30T12:00:00Z","v":6354,"vw":25.619771},{"c":25.8,"h":25.8,"l":25.54,"n":102,"o":25.6,"t":"2026-09-30T12:15:00Z","v":9893,"vw":25.613097},{"c":26.2,"h":26.35,"l":25.8,"n":666,"o":25.8,"t":"2026-09-30T12:30:00Z","v":80190,"vw":26.151409},{"c":26.1803,"h":26.3,"l":26.13,"n":285,"o":26.1604,"t":"2026-09-30T12:45:00Z","v":30596,"vw":26.213695},{"c":26.2,"h":26.24,"l":26.151,"n":215,"o":26.2,"t":"2026-09-30T13:00:00Z","v":24811,"vw":26.20297},{"c":26.1,"h":26.3,"l":26.06,"n":1125,"o":26.21,"t":"2026-09-30T13:15:00Z","v":116038,"vw":26.198063},{"c":25.85,"h":26.39,"l":25.49,"n":3074,"o":26.06,"t":"2026-09-30T13:30:00Z","v":428206,"vw":25.953442},{"c":25.68,"h":25.88,"l":25.5405,"n":1313,"o":25.86,"t":"2026-09-30T13:45:00Z","v":149277,"vw":25.717775},{"c":25.855,"h":25.98,"l":25.6,"n":1250,"o":25.74,"t":"2026-09-30T14:00:00Z","v":148235,"vw":25.7588},{"c":26,"h":26.0296,"l":25.7697,"n":1680,"o":25.855,"t":"2026-09-30T14:15:00Z","v":478930,"vw":25.975345},{"c":25.97,"h":26.02,"l":25.7106,"n":1213,"o":25.97,"t":"2026-09-30T14:30:00Z","v":129529,"vw":25.877171},{"c":26.06,"h":26.11,"l":25.9,"n":1255,"o":25.985,"t":"2026-09-30T14:45:00Z","v":151021,"vw":26.051703},{"c":26.08,"h":26.135,"l":25.915,"n":860,"o":26.05,"t":"2026-09-30T15:00:00Z","v":79884,"vw":26.040125},{"c":26.01,"h":26.1,"l":25.87,"n":796,"o":26.08,"t":"2026-09-30T15:15:00Z","v":103475,"vw":25.959968},{"c":25.85,"h":26.06,"l":25.85,"n":666,"o":26.02,"t":"2026-09-30T15:30:00Z","v":62746,"vw":25.983883},{"c":25.9599,"h":26.02,"l":25.82,"n":461,"o":25.845,"t":"2026-09-30T15:45:00Z","v":41906,"vw":25.938448},{"c":25.9696,"h":26.03,"l":25.9071,"n":534,"o":25.95,"t":"2026-09-30T16:00:00Z","v":36242,"vw":25.965705},{"c":25.89,"h":25.98,"l":25.86,"n":309,"o":25.93,"t":"2026-09-30T16:15:00Z","v":26217,"vw":25.914068},{"c":25.83,"h":25.8899,"l":25.79,"n":772,"o":25.8899,"t":"2026-09-30T16:30:00Z","v":196860,"vw":25.831625},{"c":25.915,"h":25.94,"l":25.85,"n":450,"o":25.85,"t":"2026-09-30T16:45:00Z","v":110844,"vw":25.908172},{"c":25.755,"h":25.915,"l":25.75,"n":861,"o":25.91,"t":"2026-09-30T17:00:00Z","v":219861,"vw":25.881079},{"c":25.72,"h":25.805,"l":25.685,"n":792,"o":25.75,"t":"2026-09-30T17:15:00Z","v":114555,"vw":25.755953},{"c":25.62,"h":25.74,"l":25.5899,"n":1002,"o":25.72,"t":"2026-09-30T17:30:00Z","v":121850,"vw":25.673442},{"c":25.739,"h":25.765,"l":25.615,"n":838,"o":25.6329,"t":"2026-09-30T17:45:00Z","v":100566,"vw":25.723192},{"c":25.775,"h":25.8068,"l":25.67,"n":692,"o":25.73,"t":"2026-09-30T18:00:00Z","v":116379,"vw":25.748501},{"c":25.7194,"h":25.785,"l":25.68,"n":516,"o":25.7777,"t":"2026-09-30T18:15:00Z","v":61102,"vw":25.726189},{"c":25.5499,"h":25.72,"l":25.535,"n":961,"o":25.72,"t":"2026-09-30T18:30:00Z","v":146393,"vw":25.637933},{"c":25.7099,"h":25.755,"l":25.483,"n":1430,"o":25.55,"t":"2026-09-30T18:45:00Z","v":170285,"vw":25.592534},{"c":25.87,"h":25.91,"l":25.67,"n":1164,"o":25.7,"t":"2026-09-30T19:00:00Z","v":133281,"vw":25.819938},{"c":25.73,"h":25.8667,"l":25.725,"n":1196,"o":25.865,"t":"2026-09-30T19:15:00Z","v":265284,"vw":25.754902},{"c":25.685,"h":25.86,"l":25.575,"n":4545,"o":25.72,"t":"2026-09-30T19:30:00Z","v":829149,"vw":25.737332},{"c":25.67,"h":25.82,"l":25.3962,"n":5119,"o":25.74,"t":"2026-09-30T19:45:00Z","v":914086,"vw":25.613193},{"c":25.94,"h":26.24,"l":24.3,"n":5868,"o":25.63,"t":"2026-09-30T20:00:00Z","v":686388,"vw":25.574048},{"c":26.4,"h":26.52,"l":25.31,"n":4254,"o":25.68,"t":"2026-09-30T20:15:00Z","v":509398,"vw":26.081287},{"c":26.26,"h":26.65,"l":25.98,"n":2761,"o":26.3808,"t":"2026-09-30T20:30:00Z","v":514643,"vw":26.354954},{"c":25.97,"h":26.24,"l":25.49,"n":1101,"o":26.24,"t":"2026-09-30T20:45:00Z","v":261743,"vw":25.725824},{"c":24.96,"h":26,"l":24.6119,"n":1144,"o":25.9985,"t":"2026-09-30T21:00:00Z","v":168505,"vw":25.165168},{"c":24.95,"h":25.27,"l":24.35,"n":901,"o":24.9693,"t":"2026-09-30T21:15:00Z","v":333094,"vw":25.000242},{"c":25.1,"h":25.15,"l":24.7,"n":360,"o":25.1,"t":"2026-09-30T21:30:00Z","v":81324,"vw":24.927337},{"c":25.16,"h":25.24,"l":25.06,"n":191,"o":25.06,"t":"2026-09-30T21:45:00Z","v":66005,"vw":25.217547},{"c":25.4,"h":25.4,"l":25.05,"n":190,"o":25.15,"t":"2026-09-30T22:00:00Z","v":63502,"vw":25.215593},{"c":25.4,"h":25.55,"l":25.25,"n":189,"o":25.38,"t":"2026-09-30T22:15:00Z","v":32323,"vw":25.431272},{"c":25.6015,"h":25.7,"l":25.37,"n":186,"o":25.39,"t":"2026-09-30T22:30:00Z","v":45167,"vw":25.562838},{"c":25.56,"h":25.6745,"l":25.53,"n":87,"o":25.61,"t":"2026-09-30T22:45:00Z","v":13896,"vw":25.566796},{"c":25.56,"h":25.62,"l":25.4803,"n":66,"o":25.56,"t":"2026-09-30T23:00:00Z","v":5859,"vw":25.55239},{"c":25.46,"h":25.6,"l":25.46,"n":87,"o":25.54,"t":"2026-09-30T23:15:00Z","v":14867,"vw":25.559358},{"c":25.65,"h":25.65,"l":25.4246,"n":69,"o":25.46,"t":"2026-09-30T23:30:00Z","v":7416,"vw":25.578601},{"c":25.67,"h":25.7,"l":25.6116,"n":89,"o":25.6315,"t":"2026-09-30T23:45:00Z","v":21976,"vw":25.65905},{"c":25.47,"h":26.27,"l":25.46,"n":983,"o":25.65,"t":"2026-10-01T08:00:00Z","v":192876,"vw":25.916493},{"c":25.03,"h":25.52,"l":25,"n":220,"o":25.46,"t":"2026-10-01T08:15:00Z","v":31912,"vw":25.194064},{"c":25.21,"h":25.25,"l":24.9,"n":271,"o":25.06,"t":"2026-10-01T08:30:00Z","v":52579,"vw":25.152369},{"c":25.27,"h":25.3,"l":25.2,"n":52,"o":25.2,"t":"2026-10-01T08:45:00Z","v":5799,"vw":25.240736},{"c":25.47,"h":25.47,"l":25.25,"n":41,"o":25.25,"t":"2026-10-01T09:00:00Z","v":6004,"vw":25.407351},{"c":25.42,"h":25.49,"l":25.4,"n":80,"o":25.47,"t":"2026-10-01T09:15:00Z","v":14908,"vw":25.45776},{"c":25.32,"h":25.43,"l":25.28,"n":85,"o":25.39,"t":"2026-10-01T09:30:00Z","v":10528,"vw":25.356498},{"c":25.36,"h":25.36,"l":25.26,"n":21,"o":25.31,"t":"2026-10-01T09:45:00Z","v":2863,"vw":25.319258},{"c":25.23,"h":25.4,"l":25.1,"n":85,"o":25.4,"t":"2026-10-01T10:00:00Z","v":10545,"vw":25.219453},{"c":25.37,"h":25.37,"l":25.22,"n":48,"o":25.22,"t":"2026-10-01T10:15:00Z","v":6045,"vw":25.308437},{"c":25.64,"h":25.64,"l":25.43,"n":58,"o":25.43,"t":"2026-10-01T10:30:00Z","v":11744,"vw":25.517},{"c":25.73,"h":25.76,"l":25.62,"n":183,"o":25.67,"t":"2026-10-01T10:45:00Z","v":24846,"vw":25.70137},{"c":25.2,"h":25.77,"l":25.17,"n":572,"o":25.77,"t":"2026-10-01T11:00:00Z","v":54746,"vw":25.419515},{"c":24.96,"h":25.2194,"l":24.9,"n":394,"o":25.191,"t":"2026-10-01T11:15:00Z","v":41431,"vw":25.06243},{"c":25.01,"h":25.1,"l":24.96,"n":257,"o":24.96,"t":"2026-10-01T11:30:00Z","v":30335,"vw":25.027164},{"c":25.22,"h":25.28,"l":25.01,"n":164,"o":25.01,"t":"2026-10-01T11:45:00Z","v":37321,"vw":25.175777},{"c":25.15,"h":25.3,"l":25,"n":125,"o":25.22,"t":"2026-10-01T12:00:00Z","v":20523,"vw":25.128148},{"c":25.0705,"h":25.12,"l":24.95,"n":188,"o":25.12,"t":"2026-10-01T12:15:00Z","v":26063,"vw":25.039373},{"c":25.02,"h":25.22,"l":24.98,"n":207,"o":25.1,"t":"2026-10-01T12:30:00Z","v":18464,"vw":25.13004},{"c":24.9691,"h":25.06,"l":24.969,"n":178,"o":25,"t":"2026-10-01T12:45:00Z","v":21076,"vw":25.01879},{"c":24.8738,"h":24.99,"l":24.79,"n":514,"o":24.98,"t":"2026-10-01T13:00:00Z","v":49378,"vw":24.891912},{"c":24.95,"h":25,"l":24.71,"n":586,"o":24.87,"t":"2026-10-01T13:15:00Z","v":68529,"vw":24.915936},{"c":24.89,"h":25.95,"l":24.12,"n":6606,"o":24.92,"t":"2026-10-01T13:30:00Z","v":927783,"vw":25.109656},{"c":24.5,"h":25.1166,"l":24.4,"n":4316,"o":24.9,"t":"2026-10-01T13:45:00Z","v":424949,"vw":24.621945},{"c":24.02,"h":24.4995,"l":23.87,"n":5069,"o":24.45,"t":"2026-10-01T14:00:00Z","v":609135,"vw":24.097709},{"c":23.98,"h":24.07,"l":23.49,"n":4437,"o":24.0201,"t":"2026-10-01T14:15:00Z","v":480230,"vw":23.823398},{"c":24.47,"h":24.61,"l":23.93,"n":3469,"o":23.96,"t":"2026-10-01T14:30:00Z","v":470806,"vw":24.347851},{"c":24.47,"h":24.84,"l":24.32,"n":2763,"o":24.4614,"t":"2026-10-01T14:45:00Z","v":405211,"vw":24.59159},{"c":24.48,"h":24.49,"l":24.17,"n":1667,"o":24.45,"t":"2026-10-01T15:00:00Z","v":185320,"vw":24.345224},{"c":24.7791,"h":25.06,"l":24.48,"n":2524,"o":24.49,"t":"2026-10-01T15:15:00Z","v":292123,"vw":24.769724},{"c":24.6,"h":24.81,"l":24.52,"n":1506,"o":24.75,"t":"2026-10-01T15:30:00Z","v":134239,"vw":24.612273},{"c":24.76,"h":24.895,"l":24.56,"n":1518,"o":24.61,"t":"2026-10-01T15:45:00Z","v":192396,"vw":24.704798},{"c":24.49,"h":24.77,"l":24.47,"n":960,"o":24.765,"t":"2026-10-01T16:00:00Z","v":92823,"vw":24.629072},{"c":24.6594,"h":24.81,"l":24.4366,"n":956,"o":24.5,"t":"2026-10-01T16:15:00Z","v":96285,"vw":24.612869},{"c":25.1,"h":25.1,"l":24.63,"n":1113,"o":24.665,"t":"2026-10-01T16:30:00Z","v":191923,"vw":24.935274},{"c":25.3099,"h":25.41,"l":25.0504,"n":2177,"o":25.1,"t":"2026-10-01T16:45:00Z","v":368622,"vw":25.265524},{"c":25.47,"h":25.54,"l":25.24,"n":1637,"o":25.29,"t":"2026-10-01T17:00:00Z","v":254665,"vw":25.410499},{"c":25.9,"h":25.9,"l":25.435,"n":2044,"o":25.4673,"t":"2026-10-01T17:15:00Z","v":239340,"vw":25.757786},{"c":26.4831,"h":26.49,"l":25.905,"n":4316,"o":25.905,"t":"2026-10-01T17:30:00Z","v":497641,"vw":26.13168},{"c":26.78,"h":26.93,"l":26.45,"n":8044,"o":26.48,"t":"2026-10-01T17:45:00Z","v":1263216,"vw":26.730847},{"c":25.95,"h":26.815,"l":25.79,"n":5170,"o":26.79,"t":"2026-10-01T18:00:00Z","v":523255,"vw":26.293137},{"c":26.1505,"h":26.16,"l":25.66,"n":3300,"o":25.9,"t":"2026-10-01T18:15:00Z","v":326748,"vw":25.90759},{"c":26.2599,"h":26.38,"l":26.06,"n":2510,"o":26.14,"t":"2026-10-01T18:30:00Z","v":264344,"vw":26.233794},{"c":26.71,"h":26.781,"l":26.2303,"n":2852,"o":26.245,"t":"2026-10-01T18:45:00Z","v":328893,"vw":26.499462},{"c":26.4,"h":26.75,"l":26.36,"n":2541,"o":26.7089,"t":"2026-10-01T19:00:00Z","v":289568,"vw":26.490336},{"c":26.635,"h":26.6485,"l":26.4,"n":1945,"o":26.405,"t":"2026-10-01T19:15:00Z","v":218434,"vw":26.563336},{"c":26.605,"h":26.94,"l":26.431,"n":3843,"o":26.635,"t":"2026-10-01T19:30:00Z","v":405209,"vw":26.627935},{"c":27.0613,"h":27.1,"l":26.6,"n":5510,"o":26.6,"t":"2026-10-01T19:45:00Z","v":679293,"vw":26.907727},{"c":26.78,"h":27.05,"l":26.7004,"n":485,"o":27.05,"t":"2026-10-01T20:00:00Z","v":133704,"vw":26.79257},{"c":26.79,"h":26.84,"l":26.77,"n":241,"o":26.77,"t":"2026-10-01T20:15:00Z","v":39217,"vw":26.807541},{"c":26.77,"h":26.8,"l":26.68,"n":141,"o":26.77,"t":"2026-10-01T20:30:00Z","v":25383,"vw":26.731935},{"c":26.67,"h":26.75,"l":26.6662,"n":48,"o":26.72,"t":"2026-10-01T20:45:00Z","v":8370,"vw":26.699187},{"c":26.65,"h":26.75,"l":26.65,"n":37,"o":26.69,"t":"2026-10-01T21:00:00Z","v":8228,"vw":26.708666},{"c":26.6,"h":26.65,"l":26.6,"n":22,"o":26.62,"t":"2026-10-01T21:15:00Z","v":4816,"vw":26.638755},{"c":26.6,"h":26.61,"l":26.52,"n":54,"o":26.57,"t":"2026-10-01T21:30:00Z","v":8752,"vw":26.558689},{"c":26.6,"h":26.6387,"l":26.6,"n":23,"o":26.6,"t":"2026-10-01T21:45:00Z","v":8626,"vw":26.609487},{"c":26.7,"h":26.72,"l":26.6,"n":23,"o":26.6,"t":"2026-10-01T22:00:00Z","v":6240,"vw":26.653533},{"c":26.6,"h":26.674,"l":26.5552,"n":42,"o":26.674,"t":"2026-10-01T22:15:00Z","v":5406,"vw":26.609613},{"c":26.65,"h":26.66,"l":26.64,"n":19,"o":26.65,"t":"2026-10-01T22:30:00Z","v":4789,"vw":26.648903},{"c":26.68,"h":26.68,"l":26.571,"n":51,"o":26.61,"t":"2026-10-01T22:45:00Z","v":16682,"vw":26.659408},{"c":26.77,"h":26.84,"l":26.7008,"n":64,"o":26.72,"t":"2026-10-01T23:00:00Z","v":13077,"vw":26.779231},{"c":26.72,"h":26.79,"l":26.706,"n":29,"o":26.75,"t":"2026-10-01T23:15:00Z","v":4952,"vw":26.741028},{"c":26.75,"h":26.75,"l":26.72,"n":17,"o":26.72,"t":"2026-10-01T23:30:00Z","v":3077,"vw":26.735391},{"c":26.69,"h":26.78,"l":26.69,"n":42,"o":26.76,"t":"2026-10-01T23:45:00Z","v":6964,"vw":26.729985},{"c":27.32,"h":27.36,"l":26.65,"n":688,"o":26.88,"t":"2026-10-02T08:00:00Z","v":57153,"vw":26.925676},{"c":27.43,"h":27.58,"l":27.29,"n":341,"o":27.32,"t":"2026-10-02T08:15:00Z","v":52225,"vw":27.431915},{"c":27.45,"h":27.57,"l":27.4,"n":72,"o":27.43,"t":"2026-10-02T08:30:00Z","v":12384,"vw":27.500406},{"c":27.55,"h":27.5654,"l":27.47,"n":71,"o":27.5,"t":"2026-10-02T08:45:00Z","v":11020,"vw":27.52621},{"c":27.49,"h":27.52,"l":27.44,"n":36,"o":27.52,"t":"2026-10-02T09:00:00Z","v":3459,"vw":27.478264},{"c":27.5209,"h":27.7,"l":27.49,"n":278,"o":27.49,"t":"2026-10-02T09:15:00Z","v":31334,"vw":27.633672},{"c":27.61,"h":27.63,"l":27.49,"n":63,"o":27.55,"t":"2026-10-02T09:30:00Z","v":5673,"vw":27.571999},{"c":27.79,"h":27.8,"l":27.58,"n":275,"o":27.63,"t":"2026-10-02T09:45:00Z","v":23616,"vw":27.693945},{"c":27.57,"h":27.79,"l":27.5243,"n":97,"o":27.79,"t":"2026-10-02T10:00:00Z","v":9458,"vw":27.604333},{"c":27.56,"h":27.61,"l":27.49,"n":67,"o":27.57,"t":"2026-10-02T10:15:00Z","v":8471,"vw":27.536537},{"c":27.52,"h":27.6,"l":27.5,"n":147,"o":27.6,"t":"2026-10-02T10:30:00Z","v":20642,"vw":27.559593},{"c":27.34,"h":27.49,"l":27.3,"n":294,"o":27.49,"t":"2026-10-02T10:45:00Z","v":32906,"vw":27.406127},{"c":26.9,"h":27.4354,"l":26.7,"n":878,"o":27.35,"t":"2026-10-02T11:00:00Z","v":94810,"vw":27.158883},{"c":27.19,"h":27.21,"l":26.84,"n":406,"o":26.89,"t":"2026-10-02T11:15:00Z","v":51259,"vw":27.046154},{"c":26.85,"h":27.2496,"l":26.84,"n":316,"o":27.19,"t":"2026-10-02T11:30:00Z","v":36921,"vw":27.094938},{"c":26.93,"h":26.95,"l":26.8,"n":424,"o":26.94,"t":"2026-10-02T11:45:00Z","v":47275,"vw":26.877978},{"c":27.01,"h":27.0512,"l":26.7963,"n":211,"o":26.95,"t":"2026-10-02T12:00:00Z","v":22013,"vw":26.891082},{"c":27.03,"h":27.2,"l":26.97,"n":326,"o":27.05,"t":"2026-10-02T12:15:00Z","v":49331,"vw":27.044642},{"c":27.36,"h":27.5,"l":27.2,"n":880,"o":27.2,"t":"2026-10-02T12:30:00Z","v":110860,"vw":27.356304},{"c":27.7,"h":27.7,"l":27.3,"n":508,"o":27.3298,"t":"2026-10-02T12:45:00Z","v":56932,"vw":27.477228},{"c":27.56,"h":27.7,"l":27.53,"n":427,"o":27.67,"t":"2026-10-02T13:00:00Z","v":60048,"vw":27.605001},{"c":27.51,"h":27.76,"l":27.38,"n":1126,"o":27.58,"t":"2026-10-02T13:15:00Z","v":93445,"vw":27.615731},{"c":26.85,"h":27.53,"l":26.45,"n":4337,"o":27.53,"t":"2026-10-02T13:30:00Z","v":616846,"vw":26.918352},{"c":26.55,"h":26.97,"l":26.28,"n":4099,"o":26.87,"t":"2026-10-02T13:45:00Z","v":382448,"vw":26.650102},{"c":26.67,"h":26.838,"l":26.44,"n":3690,"o":26.57,"t":"2026-10-02T14:00:00Z","v":725413,"vw":26.542342},{"c":26.96,"h":27.03,"l":26.65,"n":2264,"o":26.66,"t":"2026-10-02T14:15:00Z","v":305847,"vw":26.895601},{"c":26.58,"h":26.93,"l":26.58,"n":1776,"o":26.93,"t":"2026-10-02T14:30:00Z","v":218211,"vw":26.740837},{"c":26.28,"h":26.59,"l":26.1215,"n":2613,"o":26.575,"t":"2026-10-02T14:45:00Z","v":287063,"vw":26.348087},{"c":26.2,"h":26.4199,"l":26.07,"n":1472,"o":26.3,"t":"2026-10-02T15:00:00Z","v":180382,"vw":26.233926},{"c":25.9692,"h":26.28,"l":25.795,"n":1555,"o":26.2225,"t":"2026-10-02T15:15:00Z","v":236697,"vw":25.966548},{"c":26.1476,"h":26.1476,"l":25.83,"n":1246,"o":25.93,"t":"2026-10-02T15:30:00Z","v":155693,"vw":25.967077},{"c":26.19,"h":26.33,"l":26.0905,"n":986,"o":26.1465,"t":"2026-10-02T15:45:00Z","v":118773,"vw":26.206257},{"c":26.27,"h":26.2784,"l":26.1291,"n":706,"o":26.175,"t":"2026-10-02T16:00:00Z","v":86065,"vw":26.215248},{"c":26.22,"h":26.395,"l":26.22,"n":1136,"o":26.26,"t":"2026-10-02T16:15:00Z","v":127943,"vw":26.317318},{"c":26.06,"h":26.27,"l":26,"n":810,"o":26.24,"t":"2026-10-02T16:30:00Z","v":86038,"vw":26.132605},{"c":26.05,"h":26.16,"l":26,"n":623,"o":26.06,"t":"2026-10-02T16:45:00Z","v":62859,"vw":26.089248},{"c":26.1806,"h":26.23,"l":26.06,"n":310,"o":26.07,"t":"2026-10-02T17:00:00Z","v":36764,"vw":26.13417},{"c":26.0814,"h":26.26,"l":26.03,"n":492,"o":26.1962,"t":"2026-10-02T17:15:00Z","v":52552,"vw":26.144452},{"c":26.12,"h":26.2353,"l":26.06,"n":437,"o":26.06,"t":"2026-10-02T17:30:00Z","v":50142,"vw":26.1538},{"c":26.06,"h":26.14,"l":26.03,"n":1128,"o":26.13,"t":"2026-10-02T17:45:00Z","v":146810,"vw":26.071852},{"c":26.025,"h":26.065,"l":25.94,"n":1320,"o":26.06,"t":"2026-10-02T18:00:00Z","v":140588,"vw":26.003028},{"c":25.9,"h":26.03,"l":25.825,"n":1568,"o":26.03,"t":"2026-10-02T18:15:00Z","v":150462,"vw":25.915285},{"c":25.8887,"h":25.96,"l":25.7501,"n":1545,"o":25.89,"t":"2026-10-02T18:30:00Z","v":181194,"vw":25.826238},{"c":25.93,"h":26.05,"l":25.855,"n":1489,"o":25.87,"t":"2026-10-02T18:45:00Z","v":141670,"vw":25.961627},{"c":25.925,"h":25.99,"l":25.835,"n":1343,"o":25.93,"t":"2026-10-02T19:00:00Z","v":148559,"vw":25.908001},{"c":25.9,"h":25.9308,"l":25.815,"n":1142,"o":25.91,"t":"2026-10-02T19:15:00Z","v":141462,"vw":25.878415},{"c":25.92,"h":25.9429,"l":25.76,"n":1584,"o":25.92,"t":"2026-10-02T19:30:00Z","v":178829,"vw":25.832701},{"c":25.875,"h":25.98,"l":25.7508,"n":1672,"o":25.92,"t":"2026-10-02T19:45:00Z","v":218858,"vw":25.874078},{"c":25.8904,"h":25.9,"l":25.8644,"n":92,"o":25.875,"t":"2026-10-02T20:00:00Z","v":13404,"vw":25.881242},{"c":25.84,"h":25.9017,"l":25.81,"n":32,"o":25.9017,"t":"2026-10-02T20:15:00Z","v":3497,"vw":25.84473},{"c":25.78,"h":25.84,"l":25.7701,"n":25,"o":25.84,"t":"2026-10-02T20:30:00Z","v":4984,"vw":25.821197},{"c":25.7602,"h":25.8,"l":25.76,"n":23,"o":25.78,"t":"2026-10-02T20:45:00Z","v":3297,"vw":25.776219},{"c":25.78,"h":25.786,"l":25.7515,"n":24,"o":25.77,"t":"2026-10-02T21:00:00Z","v":2671,"vw":25.777971},{"c":25.79,"h":25.8388,"l":25.7786,"n":7,"o":25.7786,"t":"2026-10-02T21:15:00Z","v":1092,"vw":25.805433},{"c":25.8,"h":25.8514,"l":25.71,"n":31,"o":25.79,"t":"2026-10-02T21:30:00Z","v":3718,"vw":25.741378},{"c":25.75,"h":25.76,"l":25.73,"n":24,"o":25.73,"t":"2026-10-02T21:45:00Z","v":18891,"vw":25.75592},{"c":25.782,"h":25.782,"l":25.7,"n":45,"o":25.78,"t":"2026-10-02T22:00:00Z","v":37134,"vw":25.741739},{"c":25.68,"h":25.7984,"l":25.68,"n":44,"o":25.75,"t":"2026-10-02T22:15:00Z","v":19924,"vw":25.737181},{"c":25.606,"h":25.7,"l":25.6,"n":15,"o":25.68,"t":"2026-10-02T22:30:00Z","v":2577,"vw":25.644159},{"c":25.66,"h":25.7084,"l":25.6,"n":63,"o":25.68,"t":"2026-10-02T22:45:00Z","v":6966,"vw":25.662135},{"c":25.68,"h":25.71,"l":25.68,"n":15,"o":25.69,"t":"2026-10-02T23:00:00Z","v":2888,"vw":25.697841},{"c":25.65,"h":25.7196,"l":25.64,"n":74,"o":25.71,"t":"2026-10-02T23:15:00Z","v":29583,"vw":25.664406},{"c":25.72,"h":25.72,"l":25.7005,"n":7,"o":25.7005,"t":"2026-10-02T23:30:00Z","v":1120,"vw":25.71557},{"c":25.63,"h":25.69,"l":25.62,"n":67,"o":25.65,"t":"2026-10-02T23:45:00Z","v":6436,"vw":25.672014},{"c":26,"h":26.13,"l":25.86,"n":267,"o":26.1,"t":"2026-10-05T08:00:00Z","v":26267,"vw":26.023456},{"c":25.91,"h":26,"l":25.84,"n":46,"o":26,"t":"2026-10-05T08:15:00Z","v":5871,"vw":25.956781},{"c":25.77,"h":25.8598,"l":25.74,"n":13,"o":25.8598,"t":"2026-10-05T08:30:00Z","v":3657,"vw":25.800625},{"c":25.78,"h":25.8,"l":25.71,"n":23,"o":25.71,"t":"2026-10-05T08:45:00Z","v":4398,"vw":25.738719},{"c":25.74,"h":25.76,"l":25.69,"n":31,"o":25.71,"t":"2026-10-05T09:00:00Z","v":7649,"vw":25.712951},{"c":25.69,"h":25.72,"l":25.69,"n":12,"o":25.71,"t":"2026-10-05T09:15:00Z","v":1421,"vw":25.698693},{"c":25.63,"h":25.67,"l":25.63,"n":19,"o":25.6621,"t":"2026-10-05T09:30:00Z","v":1936,"vw":25.645088},{"c":25.74,"h":25.74,"l":25.73,"n":2,"o":25.73,"t":"2026-10-05T09:45:00Z","v":200,"vw":25.735},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-05T10:00:00Z","v":1000,"vw":25.75},{"c":25.72,"h":25.74,"l":25.72,"n":4,"o":25.73,"t":"2026-10-05T10:15:00Z","v":465,"vw":25.731765},{"c":25.69,"h":25.69,"l":25.69,"n":12,"o":25.69,"t":"2026-10-05T10:30:00Z","v":2809,"vw":25.69},{"c":25.76,"h":25.8,"l":25.68,"n":30,"o":25.69,"t":"2026-10-05T10:45:00Z","v":4877,"vw":25.716515},{"c":25.58,"h":25.77,"l":25.45,"n":131,"o":25.77,"t":"2026-10-05T11:00:00Z","v":18836,"vw":25.584534},{"c":25.6787,"h":25.69,"l":25.58,"n":46,"o":25.6,"t":"2026-10-05T11:15:00Z","v":24231,"vw":25.613443},{"c":25.66,"h":25.7499,"l":25.65,"n":57,"o":25.669,"t":"2026-10-05T11:30:00Z","v":39143,"vw":25.714028},{"c":25.67,"h":25.72,"l":25.65,"n":27,"o":25.7033,"t":"2026-10-05T11:45:00Z","v":15446,"vw":25.675453},{"c":25.57,"h":25.6454,"l":25.52,"n":35,"o":25.61,"t":"2026-10-05T12:00:00Z","v":2552,"vw":25.588841},{"c":25.6985,"h":25.72,"l":25.6,"n":17,"o":25.6,"t":"2026-10-05T12:15:00Z","v":2710,"vw":25.627162},{"c":25.7,"h":25.76,"l":25.65,"n":27,"o":25.6995,"t":"2026-10-05T12:30:00Z","v":6181,"vw":25.676709},{"c":25.7,"h":25.7097,"l":25.6,"n":24,"o":25.6,"t":"2026-10-05T12:45:00Z","v":7516,"vw":25.678132},{"c":25.7,"h":25.7,"l":25.6001,"n":51,"o":25.7,"t":"2026-10-05T13:00:00Z","v":12411,"vw":25.673974},{"c":25.645,"h":25.77,"l":25.61,"n":78,"o":25.77,"t":"2026-10-05T13:15:00Z","v":10919,"vw":25.670716},{"c":25.1995,"h":25.8487,"l":25.15,"n":1657,"o":25.61,"t":"2026-10-05T13:30:00Z","v":451457,"vw":25.448455},{"c":25.1526,"h":25.2599,"l":24.965,"n":1069,"o":25.155,"t":"2026-10-05T13:45:00Z","v":280802,"vw":25.14147},{"c":25.395,"h":25.49,"l":25.0201,"n":499,"o":25.12,"t":"2026-10-05T14:00:00Z","v":77623,"vw":25.250168},{"c":25.43,"h":25.59,"l":25.36,"n":521,"o":25.41,"t":"2026-10-05T14:15:00Z","v":82795,"vw":25.467703},{"c":25.34,"h":25.51,"l":25.34,"n":421,"o":25.425,"t":"2026-10-05T14:30:00Z","v":59813,"vw":25.410361},{"c":25.5487,"h":25.6,"l":25.2806,"n":531,"o":25.32,"t":"2026-10-05T14:45:00Z","v":84234,"vw":25.50007},{"c":25.41,"h":25.607,"l":25.262,"n":366,"o":25.58,"t":"2026-10-05T15:00:00Z","v":55672,"vw":25.428852},{"c":25.38,"h":25.45,"l":25.29,"n":263,"o":25.435,"t":"2026-10-05T15:15:00Z","v":37098,"vw":25.365371},{"c":25.35,"h":25.4,"l":25.23,"n":220,"o":25.389,"t":"2026-10-05T15:30:00Z","v":29383,"vw":25.30837},{"c":25.32,"h":25.42,"l":25.32,"n":182,"o":25.36,"t":"2026-10-05T15:45:00Z","v":27187,"vw":25.370465},{"c":25.4,"h":25.4099,"l":25.295,"n":272,"o":25.315,"t":"2026-10-05T16:00:00Z","v":47864,"vw":25.334606},{"c":25.3823,"h":25.41,"l":25.2801,"n":165,"o":25.34,"t":"2026-10-05T16:15:00Z","v":30805,"vw":25.335966},{"c":25.4642,"h":25.48,"l":25.39,"n":273,"o":25.4,"t":"2026-10-05T16:30:00Z","v":65073,"vw":25.414068},{"c":25.51,"h":25.6,"l":25.46,"n":310,"o":25.46,"t":"2026-10-05T16:45:00Z","v":38182,"vw":25.541856},{"c":25.46,"h":25.515,"l":25.4159,"n":541,"o":25.49,"t":"2026-10-05T17:00:00Z","v":83328,"vw":25.446448},{"c":25.4379,"h":25.5,"l":25.435,"n":431,"o":25.47,"t":"2026-10-05T17:15:00Z","v":87704,"vw":25.472606},{"c":25.3983,"h":25.44,"l":25.38,"n":861,"o":25.435,"t":"2026-10-05T17:30:00Z","v":154582,"vw":25.411716},{"c":25.26,"h":25.43,"l":25.225,"n":985,"o":25.415,"t":"2026-10-05T17:45:00Z","v":152811,"vw":25.304156},{"c":25.27,"h":25.37,"l":25.23,"n":1466,"o":25.25,"t":"2026-10-05T18:00:00Z","v":175903,"vw":25.299409},{"c":25.32,"h":25.34,"l":25.27,"n":1220,"o":25.27,"t":"2026-10-05T18:15:00Z","v":152933,"vw":25.302543},{"c":25.27,"h":25.345,"l":25.25,"n":1320,"o":25.32,"t":"2026-10-05T18:30:00Z","v":185545,"vw":25.285567},{"c":25.0899,"h":25.285,"l":25.085,"n":1455,"o":25.27,"t":"2026-10-05T18:45:00Z","v":196966,"vw":25.182023},{"c":25.22,"h":25.24,"l":25.07,"n":855,"o":25.085,"t":"2026-10-05T19:00:00Z","v":149298,"vw":25.144333},{"c":25.26,"h":25.32,"l":25.1401,"n":1210,"o":25.22,"t":"2026-10-05T19:15:00Z","v":215446,"vw":25.245871},{"c":25.28,"h":25.36,"l":25.255,"n":1063,"o":25.27,"t":"2026-10-05T19:30:00Z","v":143710,"vw":25.30138},{"c":25.33,"h":25.36,"l":25.23,"n":1139,"o":25.275,"t":"2026-10-05T19:45:00Z","v":152458,"vw":25.275617},{"c":25.35,"h":25.4099,"l":25.22,"n":90,"o":25.35,"t":"2026-10-05T20:00:00Z","v":8413,"vw":25.351466},{"c":25.27,"h":25.33,"l":25.27,"n":44,"o":25.32,"t":"2026-10-05T20:15:00Z","v":3504,"vw":25.316662},{"c":25.2953,"h":25.2953,"l":25.2659,"n":3,"o":25.2659,"t":"2026-10-05T20:30:00Z","v":311,"vw":25.2855},{"c":25.35,"h":25.35,"l":25.29,"n":17,"o":25.3,"t":"2026-10-05T20:45:00Z","v":2398,"vw":25.303109},{"c":25.35,"h":25.35,"l":25.33,"n":5,"o":25.33,"t":"2026-10-05T21:00:00Z","v":739,"vw":25.344286},{"c":25.3,"h":25.3512,"l":25.3,"n":25,"o":25.3018,"t":"2026-10-05T21:15:00Z","v":5756,"vw":25.323012},{"c":25.3282,"h":25.3282,"l":25.27,"n":6,"o":25.28,"t":"2026-10-05T21:30:00Z","v":801,"vw":25.287903},{"c":25.36,"h":25.36,"l":25.2999,"n":8,"o":25.2999,"t":"2026-10-05T21:45:00Z","v":1124,"vw":25.319704},{"c":25.2878,"h":25.2878,"l":25.2878,"n":1,"o":25.2878,"t":"2026-10-05T22:00:00Z","v":100,"vw":25.2878},{"c":25.3,"h":25.32,"l":25.3,"n":3,"o":25.32,"t":"2026-10-05T22:15:00Z","v":1101,"vw":25.301818},{"c":25.31,"h":25.35,"l":25.31,"n":3,"o":25.35,"t":"2026-10-05T22:30:00Z","v":216,"vw":25.33},{"c":25.35,"h":25.36,"l":25.31,"n":10,"o":25.36,"t":"2026-10-05T22:45:00Z","v":801,"vw":25.325943},{"c":25.36,"h":25.36,"l":25.35,"n":3,"o":25.35,"t":"2026-10-05T23:00:00Z","v":227,"vw":25.355556},{"c":25.38,"h":25.38,"l":25.38,"n":5,"o":25.38,"t":"2026-10-05T23:15:00Z","v":268,"vw":25.38},{"c":25.3754,"h":25.3754,"l":25.35,"n":3,"o":25.35,"t":"2026-10-05T23:30:00Z","v":401,"vw":25.35635},{"c":25.37,"h":25.379,"l":25.36,"n":22,"o":25.36,"t":"2026-10-05T23:45:00Z","v":3526,"vw":25.371137},{"c":25.13,"h":25.19,"l":24.95,"n":186,"o":25.1,"t":"2026-10-06T08:00:00Z","v":14984,"vw":25.03115},{"c":25.1,"h":25.13,"l":25.07,"n":14,"o":25.12,"t":"2026-10-06T08:15:00Z","v":2366,"vw":25.102165},{"c":25,"h":25.0559,"l":25,"n":16,"o":25.0559,"t":"2026-10-06T08:30:00Z","v":925,"vw":25.026573},{"c":25.0296,"h":25.0296,"l":25.0296,"n":2,"o":25.0296,"t":"2026-10-06T08:45:00Z","v":142,"vw":25.0296},{"c":25,"h":25.06,"l":24.97,"n":87,"o":25.05,"t":"2026-10-06T09:00:00Z","v":14810,"vw":25.024481},{"c":25.0359,"h":25.06,"l":24.99,"n":21,"o":25,"t":"2026-10-06T09:30:00Z","v":2295,"vw":25.012567},{"c":25.03,"h":25.03,"l":25.0165,"n":5,"o":25.0165,"t":"2026-10-06T09:45:00Z","v":361,"vw":25.0255},{"c":25.095,"h":25.13,"l":25.02,"n":11,"o":25.04,"t":"2026-10-06T10:00:00Z","v":1822,"vw":25.05539},{"c":25.2,"h":25.2,"l":25.09,"n":33,"o":25.09,"t":"2026-10-06T10:15:00Z","v":3410,"vw":25.125847},{"c":25.17,"h":25.23,"l":25.17,"n":10,"o":25.23,"t":"2026-10-06T10:45:00Z","v":1765,"vw":25.187178},{"c":25.17,"h":25.19,"l":25.07,"n":118,"o":25.19,"t":"2026-10-06T11:00:00Z","v":13562,"vw":25.116851},{"c":25.47,"h":25.5,"l":25.1934,"n":91,"o":25.1934,"t":"2026-10-06T11:15:00Z","v":24020,"vw":25.381663},{"c":25.4,"h":25.5371,"l":25.36,"n":54,"o":25.4697,"t":"2026-10-06T11:30:00Z","v":9554,"vw":25.461345},{"c":25.455,"h":25.4856,"l":25.39,"n":61,"o":25.39,"t":"2026-10-06T11:45:00Z","v":6412,"vw":25.451561},{"c":25.7,"h":25.73,"l":25.47,"n":474,"o":25.48,"t":"2026-10-06T12:00:00Z","v":58452,"vw":25.574687},{"c":25.58,"h":25.69,"l":25.55,"n":88,"o":25.68,"t":"2026-10-06T12:15:00Z","v":6454,"vw":25.60746},{"c":25.4255,"h":25.5122,"l":25.4255,"n":51,"o":25.5108,"t":"2026-10-06T12:30:00Z","v":23760,"vw":25.470088},{"c":25.53,"h":25.55,"l":25.4,"n":62,"o":25.4068,"t":"2026-10-06T12:45:00Z","v":4807,"vw":25.444626},{"c":25.57,"h":25.57,"l":25.52,"n":11,"o":25.56,"t":"2026-10-06T13:00:00Z","v":614,"vw":25.558},{"c":25.37,"h":25.61,"l":25.36,"n":227,"o":25.54,"t":"2026-10-06T13:15:00Z","v":15242,"vw":25.532927},{"c":25.44,"h":25.6896,"l":24.54,"n":2638,"o":25.32,"t":"2026-10-06T13:30:00Z","v":488998,"vw":25.111336},{"c":25.4238,"h":25.5147,"l":25.195,"n":1243,"o":25.45,"t":"2026-10-06T13:45:00Z","v":102384,"vw":25.340257},{"c":25.43,"h":25.83,"l":25.4,"n":1753,"o":25.47,"t":"2026-10-06T14:00:00Z","v":243554,"vw":25.649697},{"c":25.23,"h":25.54,"l":25.105,"n":1060,"o":25.41,"t":"2026-10-06T14:15:00Z","v":107640,"vw":25.248588},{"c":25.47,"h":25.47,"l":25.15,"n":810,"o":25.19,"t":"2026-10-06T14:30:00Z","v":121345,"vw":25.329256},{"c":25.67,"h":25.68,"l":25.395,"n":965,"o":25.45,"t":"2026-10-06T14:45:00Z","v":105283,"vw":25.552151},{"c":25.49,"h":25.75,"l":25.43,"n":955,"o":25.6648,"t":"2026-10-06T15:00:00Z","v":84479,"vw":25.575674},{"c":25.39,"h":25.53,"l":25.35,"n":522,"o":25.49,"t":"2026-10-06T15:15:00Z","v":77068,"vw":25.457077},{"c":25.35,"h":25.415,"l":25.25,"n":494,"o":25.39,"t":"2026-10-06T15:30:00Z","v":55741,"vw":25.326933},{"c":25.41,"h":25.47,"l":25.37,"n":517,"o":25.385,"t":"2026-10-06T15:45:00Z","v":65578,"vw":25.411402},{"c":25.33,"h":25.45,"l":25.24,"n":551,"o":25.41,"t":"2026-10-06T16:00:00Z","v":66772,"vw":25.378771},{"c":25.47,"h":25.55,"l":25.3147,"n":556,"o":25.335,"t":"2026-10-06T16:15:00Z","v":105617,"vw":25.456624},{"c":25.45,"h":25.54,"l":25.4,"n":803,"o":25.48,"t":"2026-10-06T16:30:00Z","v":216738,"vw":25.489503},{"c":25.4,"h":25.52,"l":25.395,"n":323,"o":25.45,"t":"2026-10-06T16:45:00Z","v":28243,"vw":25.443514},{"c":25.32,"h":25.38,"l":25.23,"n":667,"o":25.38,"t":"2026-10-06T17:00:00Z","v":64798,"vw":25.282497},{"c":25.42,"h":25.46,"l":25.27,"n":1039,"o":25.325,"t":"2026-10-06T17:15:00Z","v":103020,"vw":25.343753},{"c":25.4,"h":25.415,"l":25.31,"n":787,"o":25.415,"t":"2026-10-06T17:30:00Z","v":75346,"vw":25.345821},{"c":25.43,"h":25.49,"l":25.37,"n":942,"o":25.4,"t":"2026-10-06T17:45:00Z","v":83434,"vw":25.423651},{"c":25.4,"h":25.505,"l":25.38,"n":1357,"o":25.445,"t":"2026-10-06T18:00:00Z","v":174176,"vw":25.428072},{"c":25.161,"h":25.395,"l":25.12,"n":1632,"o":25.395,"t":"2026-10-06T18:15:00Z","v":195668,"vw":25.235567},{"c":25.11,"h":25.19,"l":24.96,"n":1733,"o":25.16,"t":"2026-10-06T18:30:00Z","v":216477,"vw":25.088632},{"c":25.02,"h":25.175,"l":24.99,"n":1780,"o":25.105,"t":"2026-10-06T18:45:00Z","v":172939,"vw":25.083717},{"c":24.865,"h":25.0034,"l":24.79,"n":1693,"o":25.0034,"t":"2026-10-06T19:00:00Z","v":245443,"vw":24.86264},{"c":24.79,"h":24.85,"l":24.7201,"n":1143,"o":24.85,"t":"2026-10-06T19:15:00Z","v":173677,"vw":24.796463},{"c":24.61,"h":24.785,"l":24.46,"n":2115,"o":24.785,"t":"2026-10-06T19:30:00Z","v":311515,"vw":24.580874},{"c":24.46,"h":24.65,"l":24.45,"n":1379,"o":24.595,"t":"2026-10-06T19:45:00Z","v":196313,"vw":24.544625},{"c":24.39,"h":24.51,"l":24.38,"n":151,"o":24.45,"t":"2026-10-06T20:00:00Z","v":23918,"vw":24.431479},{"c":24.391,"h":24.47,"l":24.391,"n":57,"o":24.391,"t":"2026-10-06T20:15:00Z","v":5278,"vw":24.434467},{"c":24.4717,"h":24.4802,"l":24.4007,"n":19,"o":24.4007,"t":"2026-10-06T20:30:00Z","v":4668,"vw":24.446488},{"c":24.441,"h":24.4728,"l":24.44,"n":18,"o":24.4728,"t":"2026-10-06T20:45:00Z","v":1410,"vw":24.455276},{"c":24.6,"h":24.6368,"l":24.49,"n":20,"o":24.49,"t":"2026-10-06T21:00:00Z","v":6012,"vw":24.52715},{"c":24.5,"h":24.53,"l":24.47,"n":20,"o":24.53,"t":"2026-10-06T21:15:00Z","v":4991,"vw":24.50957},{"c":24.544,"h":24.55,"l":24.5119,"n":15,"o":24.53,"t":"2026-10-06T21:30:00Z","v":1441,"vw":24.539069},{"c":24.51,"h":24.55,"l":24.5014,"n":12,"o":24.55,"t":"2026-10-06T21:45:00Z","v":3543,"vw":24.536502},{"c":24.55,"h":24.55,"l":24.5007,"n":11,"o":24.54,"t":"2026-10-06T22:00:00Z","v":2264,"vw":24.536355},{"c":24.51,"h":24.5498,"l":24.51,"n":4,"o":24.5488,"t":"2026-10-06T22:15:00Z","v":3022,"vw":24.5362},{"c":24.486,"h":24.51,"l":24.486,"n":21,"o":24.51,"t":"2026-10-06T22:30:00Z","v":3523,"vw":24.496256},{"c":24.49,"h":24.49,"l":24.42,"n":27,"o":24.46,"t":"2026-10-06T22:45:00Z","v":1961,"vw":24.441412},{"c":24.43,"h":24.47,"l":24.43,"n":7,"o":24.43,"t":"2026-10-06T23:00:00Z","v":2514,"vw":24.432725},{"c":24.41,"h":24.45,"l":24.41,"n":17,"o":24.42,"t":"2026-10-06T23:15:00Z","v":3425,"vw":24.439765},{"c":24.4,"h":24.45,"l":24.4,"n":40,"o":24.45,"t":"2026-10-06T23:30:00Z","v":2334,"vw":24.418076},{"c":24.43,"h":24.44,"l":24.4013,"n":18,"o":24.4013,"t":"2026-10-06T23:45:00Z","v":2731,"vw":24.430432},{"c":23.92,"h":24.41,"l":23.85,"n":435,"o":23.97,"t":"2026-10-07T08:00:00Z","v":34385,"vw":24.035269},{"c":23.97,"h":24.01,"l":23.9,"n":48,"o":23.9,"t":"2026-10-07T08:15:00Z","v":10224,"vw":23.995282},{"c":23.88,"h":24,"l":23.88,"n":35,"o":23.99,"t":"2026-10-07T08:30:00Z","v":3215,"vw":23.943076},{"c":23.72,"h":23.9089,"l":23.68,"n":127,"o":23.869,"t":"2026-10-07T08:45:00Z","v":16209,"vw":23.756019},{"c":23.61,"h":23.72,"l":23.5,"n":74,"o":23.72,"t":"2026-10-07T09:00:00Z","v":8830,"vw":23.574889},{"c":23.54,"h":23.56,"l":23.45,"n":90,"o":23.56,"t":"2026-10-07T09:15:00Z","v":13743,"vw":23.515274},{"c":23.41,"h":23.52,"l":23.41,"n":56,"o":23.51,"t":"2026-10-07T09:30:00Z","v":9920,"vw":23.479333},{"c":23.33,"h":23.45,"l":23.3,"n":114,"o":23.41,"t":"2026-10-07T09:45:00Z","v":15953,"vw":23.395707},{"c":23.35,"h":23.4,"l":23.34,"n":72,"o":23.37,"t":"2026-10-07T10:00:00Z","v":10363,"vw":23.374847},{"c":23.44,"h":23.44,"l":23.34,"n":76,"o":23.38,"t":"2026-10-07T10:15:00Z","v":9388,"vw":23.394367},{"c":23.2502,"h":23.4,"l":23.24,"n":88,"o":23.4,"t":"2026-10-07T10:30:00Z","v":7412,"vw":23.346271},{"c":23.25,"h":23.26,"l":23.0726,"n":113,"o":23.2444,"t":"2026-10-07T10:45:00Z","v":14018,"vw":23.157381},{"c":23.03,"h":23.29,"l":22.95,"n":540,"o":23.27,"t":"2026-10-07T11:00:00Z","v":69027,"vw":23.085755},{"c":23.06,"h":23.1,"l":22.89,"n":200,"o":23.04,"t":"2026-10-07T11:15:00Z","v":22024,"vw":22.991338},{"c":23.2338,"h":23.2338,"l":23.01,"n":228,"o":23.03,"t":"2026-10-07T11:30:00Z","v":20854,"vw":23.137292},{"c":23.27,"h":23.27,"l":23.07,"n":166,"o":23.22,"t":"2026-10-07T11:45:00Z","v":19984,"vw":23.187177},{"c":23.19,"h":23.266,"l":23.1519,"n":125,"o":23.22,"t":"2026-10-07T12:00:00Z","v":15481,"vw":23.222002},{"c":23.0818,"h":23.1992,"l":23.02,"n":142,"o":23.1992,"t":"2026-10-07T12:15:00Z","v":13464,"vw":23.095116},{"c":23.15,"h":23.18,"l":23.01,"n":145,"o":23.05,"t":"2026-10-07T12:30:00Z","v":15392,"vw":23.1048},{"c":23.19,"h":23.2438,"l":23.13,"n":65,"o":23.1334,"t":"2026-10-07T12:45:00Z","v":8019,"vw":23.205823},{"c":23.3,"h":23.3,"l":23.08,"n":207,"o":23.1919,"t":"2026-10-07T13:00:00Z","v":25151,"vw":23.18554},{"c":23.14,"h":23.39,"l":23.11,"n":653,"o":23.3,"t":"2026-10-07T13:15:00Z","v":50771,"vw":23.236878},{"c":23.55,"h":23.65,"l":22.86,"n":5043,"o":23.13,"t":"2026-10-07T13:30:00Z","v":496172,"vw":23.15739},{"c":23.8003,"h":23.905,"l":23.43,"n":3489,"o":23.5699,"t":"2026-10-07T13:45:00Z","v":343811,"vw":23.652148},{"c":24.2707,"h":24.315,"l":23.79,"n":3365,"o":23.79,"t":"2026-10-07T14:00:00Z","v":365879,"vw":24.069951},{"c":24.97,"h":25.1198,"l":24.22,"n":4742,"o":24.26,"t":"2026-10-07T14:15:00Z","v":932860,"vw":24.598722},{"c":25.32,"h":25.42,"l":24.79,"n":4947,"o":24.97,"t":"2026-10-07T14:30:00Z","v":577302,"vw":25.138602},{"c":25.32,"h":25.395,"l":25.1415,"n":2890,"o":25.31,"t":"2026-10-07T14:45:00Z","v":401071,"vw":25.290465},{"c":25.64,"h":25.749,"l":25.25,"n":2937,"o":25.315,"t":"2026-10-07T15:00:00Z","v":346618,"vw":25.480884},{"c":25.59,"h":25.775,"l":25.51,"n":2423,"o":25.63,"t":"2026-10-07T15:15:00Z","v":301063,"vw":25.655881},{"c":25.745,"h":25.845,"l":25.55,"n":1554,"o":25.56,"t":"2026-10-07T15:30:00Z","v":172813,"vw":25.728296},{"c":25.82,"h":25.94,"l":25.7,"n":2045,"o":25.72,"t":"2026-10-07T15:45:00Z","v":259807,"vw":25.828482},{"c":26.1,"h":26.12,"l":25.79,"n":2345,"o":25.825,"t":"2026-10-07T16:00:00Z","v":290006,"vw":25.97498},{"c":25.91,"h":26.16,"l":25.91,"n":1518,"o":26.075,"t":"2026-10-07T16:15:00Z","v":172547,"vw":26.088129},{"c":26.09,"h":26.11,"l":25.88,"n":1385,"o":25.91,"t":"2026-10-07T16:30:00Z","v":181394,"vw":25.955221},{"c":26.305,"h":26.455,"l":26.1,"n":2046,"o":26.1,"t":"2026-10-07T16:45:00Z","v":281901,"vw":26.30845},{"c":26.4,"h":26.48,"l":26.25,"n":1496,"o":26.28,"t":"2026-10-07T17:00:00Z","v":166285,"vw":26.40181},{"c":26.3501,"h":26.485,"l":26.3001,"n":1130,"o":26.385,"t":"2026-10-07T17:15:00Z","v":146645,"vw":26.403279},{"c":26.32,"h":26.42,"l":26.2004,"n":1019,"o":26.36,"t":"2026-10-07T17:30:00Z","v":147808,"vw":26.305427},{"c":26.22,"h":26.37,"l":26.16,"n":816,"o":26.33,"t":"2026-10-07T17:45:00Z","v":75533,"vw":26.256904},{"c":26.35,"h":26.405,"l":26.21,"n":903,"o":26.21,"t":"2026-10-07T18:00:00Z","v":119146,"vw":26.300103},{"c":26.445,"h":26.445,"l":26.34,"n":782,"o":26.34,"t":"2026-10-07T18:15:00Z","v":111195,"vw":26.389583},{"c":26.375,"h":26.45,"l":26.32,"n":912,"o":26.45,"t":"2026-10-07T18:30:00Z","v":117311,"vw":26.390396},{"c":26.2901,"h":26.41,"l":26.29,"n":720,"o":26.38,"t":"2026-10-07T18:45:00Z","v":77463,"vw":26.360709},{"c":26.185,"h":26.31,"l":26,"n":1548,"o":26.29,"t":"2026-10-07T19:00:00Z","v":233382,"vw":26.118323},{"c":26.08,"h":26.27,"l":26.01,"n":917,"o":26.19,"t":"2026-10-07T19:15:00Z","v":109340,"vw":26.100248},{"c":26.38,"h":26.385,"l":26.065,"n":1218,"o":26.08,"t":"2026-10-07T19:30:00Z","v":146675,"vw":26.274759},{"c":26.4201,"h":26.4201,"l":26.2201,"n":2436,"o":26.37,"t":"2026-10-07T19:45:00Z","v":312130,"vw":26.332731},{"c":26.374,"h":26.43,"l":26.36,"n":148,"o":26.43,"t":"2026-10-07T20:00:00Z","v":28117,"vw":26.392023},{"c":26.36,"h":26.38,"l":26.3,"n":59,"o":26.36,"t":"2026-10-07T20:15:00Z","v":4973,"vw":26.334779},{"c":26.34,"h":26.37,"l":26.31,"n":38,"o":26.37,"t":"2026-10-07T20:30:00Z","v":3628,"vw":26.336647},{"c":26.36,"h":26.36,"l":26.3,"n":27,"o":26.36,"t":"2026-10-07T20:45:00Z","v":5157,"vw":26.353523},{"c":26.4,"h":26.41,"l":26.34,"n":23,"o":26.36,"t":"2026-10-07T21:00:00Z","v":2668,"vw":26.388376},{"c":26.46,"h":26.4681,"l":26.38,"n":48,"o":26.38,"t":"2026-10-07T21:15:00Z","v":3192,"vw":26.42839},{"c":26.45,"h":26.4754,"l":26.44,"n":36,"o":26.4754,"t":"2026-10-07T21:30:00Z","v":5352,"vw":26.449051},{"c":26.32,"h":26.42,"l":26.32,"n":16,"o":26.4015,"t":"2026-10-07T21:45:00Z","v":1910,"vw":26.376155},{"c":26.351,"h":26.44,"l":26.34,"n":33,"o":26.41,"t":"2026-10-07T22:00:00Z","v":8038,"vw":26.392696},{"c":26.45,"h":26.45,"l":26.37,"n":37,"o":26.39,"t":"2026-10-07T22:15:00Z","v":25973,"vw":26.440892},{"c":26.35,"h":26.48,"l":26.35,"n":138,"o":26.46,"t":"2026-10-07T22:30:00Z","v":16047,"vw":26.459584},{"c":26.39,"h":26.39,"l":26.3032,"n":18,"o":26.3032,"t":"2026-10-07T22:45:00Z","v":2141,"vw":26.361877},{"c":26.5,"h":26.5697,"l":26.4,"n":135,"o":26.4,"t":"2026-10-07T23:00:00Z","v":9879,"vw":26.49038},{"c":26.68,"h":26.69,"l":26.52,"n":95,"o":26.55,"t":"2026-10-07T23:15:00Z","v":19430,"vw":26.597419},{"c":26.7,"h":26.77,"l":26.67,"n":80,"o":26.7,"t":"2026-10-07T23:30:00Z","v":20139,"vw":26.722131},{"c":26.6556,"h":26.72,"l":26.63,"n":72,"o":26.6973,"t":"2026-10-07T23:45:00Z","v":22049,"vw":26.691601},{"c":25.63,"h":26.49,"l":25.4,"n":625,"o":25.66,"t":"2026-10-08T08:00:00Z","v":95903,"vw":25.975318},{"c":25.75,"h":25.77,"l":25.62,"n":39,"o":25.62,"t":"2026-10-08T08:15:00Z","v":12044,"vw":25.687385},{"c":25.63,"h":25.8,"l":25.61,"n":50,"o":25.8,"t":"2026-10-08T08:30:00Z","v":6745,"vw":25.62962},{"c":25.57,"h":25.71,"l":25.57,"n":62,"o":25.67,"t":"2026-10-08T08:45:00Z","v":18261,"vw":25.680299},{"c":25.67,"h":25.72,"l":25.62,"n":34,"o":25.64,"t":"2026-10-08T09:00:00Z","v":6212,"vw":25.661845},{"c":25.7092,"h":25.7092,"l":25.63,"n":12,"o":25.63,"t":"2026-10-08T09:15:00Z","v":5594,"vw":25.689621},{"c":25.82,"h":25.89,"l":25.8,"n":36,"o":25.8,"t":"2026-10-08T09:30:00Z","v":6500,"vw":25.846069},{"c":25.8,"h":25.85,"l":25.77,"n":40,"o":25.85,"t":"2026-10-08T09:45:00Z","v":6895,"vw":25.821202},{"c":25.76,"h":25.8,"l":25.7,"n":44,"o":25.8,"t":"2026-10-08T10:00:00Z","v":5475,"vw":25.74987},{"c":25.49,"h":25.68,"l":25.46,"n":74,"o":25.67,"t":"2026-10-08T10:15:00Z","v":12661,"vw":25.636435},{"c":25.38,"h":25.5,"l":25.38,"n":136,"o":25.44,"t":"2026-10-08T10:30:00Z","v":19185,"vw":25.442296},{"c":25.39,"h":25.41,"l":25.33,"n":71,"o":25.38,"t":"2026-10-08T10:45:00Z","v":5045,"vw":25.375668},{"c":25.25,"h":25.4407,"l":25.19,"n":170,"o":25.4407,"t":"2026-10-08T11:00:00Z","v":17928,"vw":25.30126},{"c":25.4,"h":25.4,"l":25.25,"n":50,"o":25.32,"t":"2026-10-08T11:15:00Z","v":4867,"vw":25.294154},{"c":25.5902,"h":25.599,"l":25.3,"n":99,"o":25.39,"t":"2026-10-08T11:30:00Z","v":17519,"vw":25.510173},{"c":25.4549,"h":25.6076,"l":25.43,"n":48,"o":25.56,"t":"2026-10-08T11:45:00Z","v":6628,"vw":25.547785},{"c":25.5062,"h":25.58,"l":25.43,"n":53,"o":25.5,"t":"2026-10-08T12:00:00Z","v":9388,"vw":25.533697},{"c":25.68,"h":25.7403,"l":25.5,"n":37,"o":25.5,"t":"2026-10-08T12:15:00Z","v":7831,"vw":25.621335},{"c":25.6677,"h":25.75,"l":25.64,"n":81,"o":25.71,"t":"2026-10-08T12:30:00Z","v":70805,"vw":25.66839},{"c":25.65,"h":25.6989,"l":25.6,"n":69,"o":25.66,"t":"2026-10-08T12:45:00Z","v":11487,"vw":25.651019},{"c":25.79,"h":25.81,"l":25.7219,"n":29,"o":25.75,"t":"2026-10-08T13:00:00Z","v":4702,"vw":25.758792},{"c":25.9,"h":25.9,"l":25.64,"n":208,"o":25.81,"t":"2026-10-08T13:15:00Z","v":25541,"vw":25.788233},{"c":25.665,"h":26.415,"l":25.58,"n":3589,"o":25.88,"t":"2026-10-08T13:30:00Z","v":372979,"vw":25.929849},{"c":25.19,"h":25.9,"l":25.19,"n":2574,"o":25.67,"t":"2026-10-08T13:45:00Z","v":261022,"vw":25.477693},{"c":25.4,"h":25.4212,"l":25.14,"n":1916,"o":25.17,"t":"2026-10-08T14:00:00Z","v":192345,"vw":25.275073},{"c":25.7501,"h":25.84,"l":25.32,"n":1795,"o":25.4,"t":"2026-10-08T14:15:00Z","v":318890,"vw":25.611337},{"c":25.455,"h":25.787,"l":25.455,"n":1412,"o":25.74,"t":"2026-10-08T14:30:00Z","v":130299,"vw":25.597115},{"c":25.46,"h":25.5226,"l":25.32,"n":876,"o":25.45,"t":"2026-10-08T14:45:00Z","v":86666,"vw":25.435026},{"c":25.3,"h":25.465,"l":25.295,"n":685,"o":25.45,"t":"2026-10-08T15:00:00Z","v":54843,"vw":25.362743},{"c":25.4501,"h":25.495,"l":25.295,"n":933,"o":25.3,"t":"2026-10-08T15:15:00Z","v":98176,"vw":25.412644},{"c":25.34,"h":25.45,"l":25.25,"n":747,"o":25.45,"t":"2026-10-08T15:30:00Z","v":73177,"vw":25.317937},{"c":25.28,"h":25.415,"l":25.21,"n":877,"o":25.35,"t":"2026-10-08T15:45:00Z","v":232995,"vw":25.295432},{"c":25.405,"h":25.41,"l":25.2,"n":616,"o":25.3,"t":"2026-10-08T16:00:00Z","v":68560,"vw":25.314411},{"c":25.69,"h":25.79,"l":25.39,"n":3298,"o":25.4177,"t":"2026-10-08T16:15:00Z","v":391671,"vw":25.606859},{"c":25.52,"h":25.7581,"l":25.445,"n":1448,"o":25.69,"t":"2026-10-08T16:30:00Z","v":149533,"vw":25.618633},{"c":24.49,"h":25.525,"l":24.36,"n":5130,"o":25.51,"t":"2026-10-08T16:45:00Z","v":520475,"vw":24.746234},{"c":24.42,"h":24.49,"l":23.88,"n":2718,"o":24.49,"t":"2026-10-08T17:00:00Z","v":350357,"vw":24.14907},{"c":23.885,"h":24.44,"l":23.74,"n":1952,"o":24.44,"t":"2026-10-08T17:15:00Z","v":217330,"vw":23.98543},{"c":24.0401,"h":24.2,"l":23.88,"n":1214,"o":23.91,"t":"2026-10-08T17:30:00Z","v":153337,"vw":24.056911},{"c":24.125,"h":24.17,"l":23.87,"n":1055,"o":24.04,"t":"2026-10-08T17:45:00Z","v":110222,"vw":23.995513},{"c":24.24,"h":24.265,"l":23.93,"n":796,"o":24.15,"t":"2026-10-08T18:00:00Z","v":102101,"vw":24.039544},{"c":24.4801,"h":24.525,"l":24.245,"n":481,"o":24.25,"t":"2026-10-08T18:15:00Z","v":79924,"vw":24.393789},{"c":24.12,"h":24.5401,"l":24.055,"n":414,"o":24.5,"t":"2026-10-08T18:30:00Z","v":69560,"vw":24.217473},{"c":24.06,"h":24.1934,"l":24.04,"n":344,"o":24.13,"t":"2026-10-08T18:45:00Z","v":47327,"vw":24.10452},{"c":23.8023,"h":24.04,"l":23.755,"n":699,"o":24.04,"t":"2026-10-08T19:00:00Z","v":105607,"vw":23.870016},{"c":23.84,"h":24.01,"l":23.725,"n":750,"o":23.79,"t":"2026-10-08T19:15:00Z","v":131213,"vw":23.863672},{"c":23.785,"h":23.98,"l":23.74,"n":584,"o":23.83,"t":"2026-10-08T19:30:00Z","v":137594,"vw":23.853995},{"c":23.885,"h":24.0199,"l":23.725,"n":1104,"o":23.78,"t":"2026-10-08T19:45:00Z","v":190221,"vw":23.875936},{"c":23.9709,"h":23.9987,"l":23.88,"n":105,"o":23.88,"t":"2026-10-08T20:00:00Z","v":7947,"vw":23.909396},{"c":23.9825,"h":23.9825,"l":23.9,"n":26,"o":23.9,"t":"2026-10-08T20:15:00Z","v":4866,"vw":23.948008},{"c":24.02,"h":24.02,"l":23.97,"n":28,"o":23.98,"t":"2026-10-08T20:30:00Z","v":6484,"vw":23.981213},{"c":24.03,"h":24.0584,"l":23.97,"n":19,"o":23.98,"t":"2026-10-08T20:45:00Z","v":5522,"vw":23.974978},{"c":23.97,"h":24.04,"l":23.97,"n":28,"o":24,"t":"2026-10-08T21:00:00Z","v":12793,"vw":24.03148},{"c":23.96,"h":23.9998,"l":23.9493,"n":39,"o":23.99,"t":"2026-10-08T21:15:00Z","v":3819,"vw":23.985195},{"c":24,"h":24,"l":23.96,"n":35,"o":23.97,"t":"2026-10-08T21:30:00Z","v":7066,"vw":23.993048},{"c":24,"h":24.05,"l":24,"n":40,"o":24.05,"t":"2026-10-08T21:45:00Z","v":7258,"vw":24.032379},{"c":24.0794,"h":24.0794,"l":23.9609,"n":28,"o":24.01,"t":"2026-10-08T22:00:00Z","v":6346,"vw":24.015093},{"c":24.08,"h":24.09,"l":24.06,"n":19,"o":24.079,"t":"2026-10-08T22:15:00Z","v":2885,"vw":24.072712},{"c":24.15,"h":24.19,"l":24.1,"n":25,"o":24.1,"t":"2026-10-08T22:30:00Z","v":2849,"vw":24.138006},{"c":24.1,"h":24.15,"l":24.1,"n":5,"o":24.15,"t":"2026-10-08T22:45:00Z","v":1837,"vw":24.122222},{"c":24.0177,"h":24.08,"l":24.0177,"n":13,"o":24.08,"t":"2026-10-08T23:00:00Z","v":1738,"vw":24.054871},{"c":23.98,"h":24.05,"l":23.98,"n":25,"o":24.03,"t":"2026-10-08T23:15:00Z","v":2023,"vw":24.018308},{"c":23.97,"h":24,"l":23.9,"n":20,"o":23.9,"t":"2026-10-08T23:30:00Z","v":4699,"vw":23.974698},{"c":23.94,"h":23.969,"l":23.93,"n":46,"o":23.969,"t":"2026-10-08T23:45:00Z","v":5905,"vw":23.948397},{"c":24.84,"h":24.91,"l":24.47,"n":602,"o":24.55,"t":"2026-10-09T08:00:00Z","v":80144,"vw":24.753752},{"c":24.89,"h":24.9,"l":24.8,"n":9,"o":24.8,"t":"2026-10-09T08:15:00Z","v":3450,"vw":24.868443},{"c":24.89,"h":24.89,"l":24.88,"n":10,"o":24.89,"t":"2026-10-09T08:30:00Z","v":3050,"vw":24.889655},{"c":24.9,"h":24.9,"l":24.9,"n":5,"o":24.9,"t":"2026-10-09T08:45:00Z","v":359,"vw":24.9},{"c":24.76,"h":24.81,"l":24.76,"n":11,"o":24.81,"t":"2026-10-09T09:00:00Z","v":2490,"vw":24.800454},{"c":24.77,"h":24.77,"l":24.72,"n":28,"o":24.75,"t":"2026-10-09T09:15:00Z","v":4197,"vw":24.756024},{"c":24.735,"h":24.77,"l":24.735,"n":23,"o":24.76,"t":"2026-10-09T09:30:00Z","v":5093,"vw":24.752337},{"c":24.77,"h":24.77,"l":24.68,"n":22,"o":24.7,"t":"2026-10-09T09:45:00Z","v":7171,"vw":24.713067},{"c":24.77,"h":24.77,"l":24.75,"n":13,"o":24.75,"t":"2026-10-09T10:00:00Z","v":8174,"vw":24.752464},{"c":24.702,"h":24.74,"l":24.702,"n":20,"o":24.715,"t":"2026-10-09T10:15:00Z","v":2949,"vw":24.72983},{"c":24.68,"h":24.71,"l":24.68,"n":29,"o":24.7,"t":"2026-10-09T10:30:00Z","v":6859,"vw":24.692661},{"c":24.76,"h":24.76,"l":24.71,"n":18,"o":24.76,"t":"2026-10-09T10:45:00Z","v":2855,"vw":24.738146},{"c":24.6,"h":24.79,"l":24.57,"n":92,"o":24.79,"t":"2026-10-09T11:00:00Z","v":23750,"vw":24.638323},{"c":24.73,"h":24.74,"l":24.62,"n":66,"o":24.62,"t":"2026-10-09T11:15:00Z","v":12699,"vw":24.69894},{"c":24.796,"h":24.85,"l":24.7318,"n":32,"o":24.79,"t":"2026-10-09T11:30:00Z","v":6568,"vw":24.778617},{"c":24.79,"h":24.82,"l":24.78,"n":147,"o":24.78,"t":"2026-10-09T11:45:00Z","v":30211,"vw":24.801149},{"c":24.68,"h":24.85,"l":24.67,"n":78,"o":24.8,"t":"2026-10-09T12:00:00Z","v":17990,"vw":24.79029},{"c":24.69,"h":24.69,"l":24.67,"n":10,"o":24.67,"t":"2026-10-09T12:15:00Z","v":1360,"vw":24.688344},{"c":24.6,"h":24.7009,"l":24.6,"n":83,"o":24.69,"t":"2026-10-09T12:30:00Z","v":9397,"vw":24.688007},{"c":24.69,"h":24.73,"l":24.59,"n":36,"o":24.59,"t":"2026-10-09T12:45:00Z","v":7017,"vw":24.616734},{"c":24.76,"h":24.8028,"l":24.71,"n":61,"o":24.71,"t":"2026-10-09T13:00:00Z","v":8434,"vw":24.735691},{"c":24.68,"h":24.82,"l":24.64,"n":120,"o":24.76,"t":"2026-10-09T13:15:00Z","v":16513,"vw":24.73669},{"c":24,"h":24.67,"l":23.915,"n":2571,"o":24.64,"t":"2026-10-09T13:30:00Z","v":336978,"vw":24.16752},{"c":24.03,"h":24.09,"l":23.85,"n":1678,"o":24.02,"t":"2026-10-09T13:45:00Z","v":201615,"vw":23.971644},{"c":23.84,"h":24.095,"l":23.73,"n":982,"o":24.02,"t":"2026-10-09T14:00:00Z","v":151610,"vw":23.941483},{"c":23.78,"h":23.895,"l":23.705,"n":822,"o":23.815,"t":"2026-10-09T14:15:00Z","v":110930,"vw":23.782771},{"c":23.46,"h":23.8901,"l":23.375,"n":1295,"o":23.79,"t":"2026-10-09T14:30:00Z","v":222857,"vw":23.601497},{"c":23.27,"h":23.47,"l":23.21,"n":1399,"o":23.445,"t":"2026-10-09T14:45:00Z","v":172189,"vw":23.320681},{"c":23.2403,"h":23.51,"l":23.21,"n":1107,"o":23.2875,"t":"2026-10-09T15:00:00Z","v":139676,"vw":23.332579},{"c":23.015,"h":23.3451,"l":23,"n":864,"o":23.2397,"t":"2026-10-09T15:15:00Z","v":107525,"vw":23.175077},{"c":23.245,"h":23.25,"l":23.01,"n":623,"o":23.015,"t":"2026-10-09T15:30:00Z","v":107749,"vw":23.146825},{"c":23.37,"h":23.4351,"l":23.25,"n":613,"o":23.25,"t":"2026-10-09T15:45:00Z","v":102369,"vw":23.348325},{"c":23.43,"h":23.45,"l":23.205,"n":502,"o":23.35,"t":"2026-10-09T16:00:00Z","v":71466,"vw":23.336783},{"c":23.47,"h":23.47,"l":23.36,"n":342,"o":23.44,"t":"2026-10-09T16:15:00Z","v":47009,"vw":23.409047},{"c":23.4203,"h":23.56,"l":23.405,"n":309,"o":23.4501,"t":"2026-10-09T16:30:00Z","v":52562,"vw":23.485636},{"c":23.51,"h":23.62,"l":23.402,"n":273,"o":23.4093,"t":"2026-10-09T16:45:00Z","v":36346,"vw":23.527292},{"c":23.55,"h":23.55,"l":23.465,"n":269,"o":23.51,"t":"2026-10-09T17:00:00Z","v":52401,"vw":23.513596},{"c":23.61,"h":23.61,"l":23.535,"n":229,"o":23.56,"t":"2026-10-09T17:15:00Z","v":28582,"vw":23.574057},{"c":23.59,"h":23.68,"l":23.58,"n":261,"o":23.62,"t":"2026-10-09T17:30:00Z","v":37325,"vw":23.634989},{"c":23.62,"h":23.65,"l":23.575,"n":187,"o":23.58,"t":"2026-10-09T17:45:00Z","v":13411,"vw":23.617541},{"c":23.79,"h":23.79,"l":23.605,"n":335,"o":23.6101,"t":"2026-10-09T18:00:00Z","v":67043,"vw":23.740519},{"c":23.79,"h":23.81,"l":23.72,"n":199,"o":23.79,"t":"2026-10-09T18:15:00Z","v":43045,"vw":23.764244},{"c":23.63,"h":23.81,"l":23.61,"n":190,"o":23.8,"t":"2026-10-09T18:30:00Z","v":34852,"vw":23.708535},{"c":23.5076,"h":23.69,"l":23.4399,"n":377,"o":23.64,"t":"2026-10-09T18:45:00Z","v":52849,"vw":23.596582},{"c":23.4115,"h":23.5,"l":23.36,"n":266,"o":23.5,"t":"2026-10-09T19:00:00Z","v":43247,"vw":23.417846},{"c":23.465,"h":23.53,"l":23.39,"n":376,"o":23.4151,"t":"2026-10-09T19:15:00Z","v":71739,"vw":23.467613},{"c":23.3,"h":23.49,"l":23.26,"n":577,"o":23.46,"t":"2026-10-09T19:30:00Z","v":161692,"vw":23.392685},{"c":23.52,"h":23.5859,"l":23.3,"n":762,"o":23.3,"t":"2026-10-09T19:45:00Z","v":92585,"vw":23.481445},{"c":23.4992,"h":23.51,"l":23.45,"n":54,"o":23.51,"t":"2026-10-09T20:00:00Z","v":7001,"vw":23.490714},{"c":23.45,"h":23.48,"l":23.45,"n":10,"o":23.48,"t":"2026-10-09T20:15:00Z","v":577,"vw":23.4575},{"c":23.4962,"h":23.5,"l":23.45,"n":18,"o":23.45,"t":"2026-10-09T20:30:00Z","v":6795,"vw":23.476362},{"c":23.49,"h":23.52,"l":23.49,"n":16,"o":23.52,"t":"2026-10-09T20:45:00Z","v":3048,"vw":23.493483},{"c":23.55,"h":23.57,"l":23.52,"n":11,"o":23.52,"t":"2026-10-09T21:00:00Z","v":2340,"vw":23.555546},{"c":23.5,"h":23.52,"l":23.5,"n":7,"o":23.52,"t":"2026-10-09T21:15:00Z","v":1673,"vw":23.502927},{"c":23.5024,"h":23.505,"l":23.46,"n":10,"o":23.46,"t":"2026-10-09T21:30:00Z","v":2781,"vw":23.480957},{"c":23.5488,"h":23.55,"l":23.4707,"n":17,"o":23.55,"t":"2026-10-09T21:45:00Z","v":1636,"vw":23.523265},{"c":23.52,"h":23.53,"l":23.45,"n":14,"o":23.45,"t":"2026-10-09T22:00:00Z","v":2196,"vw":23.512423},{"c":23.54,"h":23.66,"l":23.5162,"n":23,"o":23.53,"t":"2026-10-09T22:15:00Z","v":5223,"vw":23.55921},{"c":23.5599,"h":23.5599,"l":23.52,"n":9,"o":23.5389,"t":"2026-10-09T22:30:00Z","v":524,"vw":23.5396},{"c":23.54,"h":23.5592,"l":23.54,"n":4,"o":23.5592,"t":"2026-10-09T22:45:00Z","v":410,"vw":23.5496},{"c":23.56,"h":23.57,"l":23.54,"n":13,"o":23.54,"t":"2026-10-09T23:15:00Z","v":903,"vw":23.559655},{"c":23.53,"h":23.5562,"l":23.51,"n":26,"o":23.55,"t":"2026-10-09T23:30:00Z","v":3196,"vw":23.544367},{"c":23.54,"h":23.54,"l":23.52,"n":22,"o":23.52,"t":"2026-10-09T23:45:00Z","v":4103,"vw":23.534413},{"c":22.99,"h":23.59,"l":22.88,"n":701,"o":23.25,"t":"2026-10-12T08:00:00Z","v":94053,"vw":23.059013},{"c":22.8,"h":23,"l":22.79,"n":99,"o":22.98,"t":"2026-10-12T08:15:00Z","v":13454,"vw":22.826275},{"c":22.53,"h":22.82,"l":22.52,"n":130,"o":22.77,"t":"2026-10-12T08:30:00Z","v":13465,"vw":22.608686},{"c":22.47,"h":22.5293,"l":22.33,"n":212,"o":22.5202,"t":"2026-10-12T08:45:00Z","v":17784,"vw":22.451447},{"c":22.45,"h":22.57,"l":22.44,"n":94,"o":22.45,"t":"2026-10-12T09:00:00Z","v":6855,"vw":22.52722},{"c":22.44,"h":22.54,"l":22.44,"n":67,"o":22.5,"t":"2026-10-12T09:15:00Z","v":17987,"vw":22.470981},{"c":22.52,"h":22.53,"l":22.42,"n":24,"o":22.44,"t":"2026-10-12T09:30:00Z","v":2691,"vw":22.470851},{"c":22.5,"h":22.52,"l":22.5,"n":26,"o":22.5,"t":"2026-10-12T09:45:00Z","v":3879,"vw":22.500593},{"c":22.52,"h":22.55,"l":22.48,"n":29,"o":22.55,"t":"2026-10-12T10:00:00Z","v":2461,"vw":22.516553},{"c":22.55,"h":22.55,"l":22.54,"n":6,"o":22.54,"t":"2026-10-12T10:15:00Z","v":595,"vw":22.546704},{"c":22.59,"h":22.59,"l":22.4886,"n":24,"o":22.4886,"t":"2026-10-12T10:30:00Z","v":6015,"vw":22.533312},{"c":22.69,"h":22.7,"l":22.67,"n":37,"o":22.69,"t":"2026-10-12T10:45:00Z","v":9855,"vw":22.69191},{"c":22.58,"h":22.74,"l":22.52,"n":137,"o":22.73,"t":"2026-10-12T11:00:00Z","v":38084,"vw":22.58635},{"c":22.6,"h":22.66,"l":22.5813,"n":65,"o":22.5919,"t":"2026-10-12T11:15:00Z","v":9205,"vw":22.620985},{"c":22.369,"h":22.5899,"l":22.35,"n":153,"o":22.55,"t":"2026-10-12T11:30:00Z","v":18114,"vw":22.423816},{"c":22.4538,"h":22.46,"l":22.34,"n":114,"o":22.36,"t":"2026-10-12T11:45:00Z","v":19504,"vw":22.380191},{"c":22.4434,"h":22.4434,"l":22.28,"n":133,"o":22.35,"t":"2026-10-12T12:00:00Z","v":11153,"vw":22.320456},{"c":22.44,"h":22.5051,"l":22.4395,"n":43,"o":22.5006,"t":"2026-10-12T12:15:00Z","v":7487,"vw":22.47739},{"c":22.55,"h":22.55,"l":22.3846,"n":45,"o":22.4,"t":"2026-10-12T12:30:00Z","v":3980,"vw":22.457378},{"c":22.39,"h":22.57,"l":22.39,"n":81,"o":22.5554,"t":"2026-10-12T12:45:00Z","v":6392,"vw":22.501668},{"c":22.54,"h":22.68,"l":22.43,"n":107,"o":22.45,"t":"2026-10-12T13:00:00Z","v":11238,"vw":22.538305},{"c":22.3317,"h":22.53,"l":22.3,"n":180,"o":22.53,"t":"2026-10-12T13:15:00Z","v":13118,"vw":22.362018},{"c":21.72,"h":22.3,"l":21.24,"n":5355,"o":22.3,"t":"2026-10-12T13:30:00Z","v":743411,"vw":21.778986},{"c":21.59,"h":21.89,"l":21.5361,"n":2875,"o":21.73,"t":"2026-10-12T13:45:00Z","v":271223,"vw":21.729023},{"c":21.485,"h":21.61,"l":21.26,"n":2505,"o":21.6,"t":"2026-10-12T14:00:00Z","v":262097,"vw":21.430978},{"c":21.485,"h":21.64,"l":21.25,"n":1825,"o":21.47,"t":"2026-10-12T14:15:00Z","v":204926,"vw":21.432743},{"c":21.395,"h":21.495,"l":21.26,"n":1837,"o":21.495,"t":"2026-10-12T14:30:00Z","v":163926,"vw":21.369947},{"c":21.66,"h":21.695,"l":21.36,"n":2124,"o":21.4,"t":"2026-10-12T14:45:00Z","v":315573,"vw":21.49685},{"c":21.56,"h":21.7066,"l":21.51,"n":854,"o":21.645,"t":"2026-10-12T15:00:00Z","v":104656,"vw":21.591965},{"c":21.62,"h":21.75,"l":21.54,"n":876,"o":21.57,"t":"2026-10-12T15:15:00Z","v":89592,"vw":21.634083},{"c":22.01,"h":22.01,"l":21.66,"n":1016,"o":21.6677,"t":"2026-10-12T15:30:00Z","v":116820,"vw":21.842174},{"c":22.14,"h":22.19,"l":21.98,"n":1251,"o":22.01,"t":"2026-10-12T15:45:00Z","v":133069,"vw":22.087697},{"c":22.1595,"h":22.28,"l":22.09,"n":905,"o":22.1103,"t":"2026-10-12T16:00:00Z","v":98720,"vw":22.163366},{"c":22.03,"h":22.17,"l":22.021,"n":771,"o":22.15,"t":"2026-10-12T16:15:00Z","v":69795,"vw":22.096763},{"c":22.08,"h":22.135,"l":22.04,"n":378,"o":22.04,"t":"2026-10-12T16:30:00Z","v":53558,"vw":22.096887},{"c":21.84,"h":22.1,"l":21.84,"n":728,"o":22.1,"t":"2026-10-12T16:45:00Z","v":101308,"vw":21.941205},{"c":21.92,"h":21.99,"l":21.85,"n":668,"o":21.85,"t":"2026-10-12T17:00:00Z","v":76954,"vw":21.926652},{"c":21.79,"h":21.915,"l":21.78,"n":298,"o":21.88,"t":"2026-10-12T17:15:00Z","v":33738,"vw":21.83417},{"c":21.768,"h":21.85,"l":21.74,"n":439,"o":21.79,"t":"2026-10-12T17:30:00Z","v":36049,"vw":21.78168},{"c":21.8,"h":21.85,"l":21.75,"n":390,"o":21.75,"t":"2026-10-12T17:45:00Z","v":32680,"vw":21.79734},{"c":21.84,"h":21.9,"l":21.74,"n":605,"o":21.792,"t":"2026-10-12T18:00:00Z","v":49641,"vw":21.829634},{"c":21.825,"h":21.85,"l":21.8,"n":366,"o":21.84,"t":"2026-10-12T18:15:00Z","v":33709,"vw":21.821696},{"c":21.82,"h":21.84,"l":21.7592,"n":420,"o":21.83,"t":"2026-10-12T18:30:00Z","v":40823,"vw":21.797987},{"c":21.6397,"h":21.813,"l":21.6,"n":707,"o":21.813,"t":"2026-10-12T18:45:00Z","v":73429,"vw":21.666158},{"c":21.625,"h":21.665,"l":21.59,"n":498,"o":21.635,"t":"2026-10-12T19:00:00Z","v":41306,"vw":21.630716},{"c":21.73,"h":21.759,"l":21.5777,"n":569,"o":21.62,"t":"2026-10-12T19:15:00Z","v":61403,"vw":21.683402},{"c":21.58,"h":21.83,"l":21.53,"n":1076,"o":21.72,"t":"2026-10-12T19:30:00Z","v":134290,"vw":21.710966},{"c":21.705,"h":21.84,"l":21.59,"n":2299,"o":21.6,"t":"2026-10-12T19:45:00Z","v":317681,"vw":21.717117},{"c":21.689,"h":21.71,"l":21.64,"n":73,"o":21.71,"t":"2026-10-12T20:00:00Z","v":6329,"vw":21.699106},{"c":21.6,"h":21.68,"l":21.58,"n":28,"o":21.68,"t":"2026-10-12T20:15:00Z","v":36793,"vw":21.675285},{"c":21.62,"h":21.6495,"l":21.62,"n":30,"o":21.63,"t":"2026-10-12T20:30:00Z","v":2940,"vw":21.632792},{"c":21.61,"h":21.67,"l":21.59,"n":28,"o":21.64,"t":"2026-10-12T20:45:00Z","v":8719,"vw":21.614698},{"c":21.6694,"h":21.6694,"l":21.59,"n":40,"o":21.61,"t":"2026-10-12T21:00:00Z","v":7905,"vw":21.638408},{"c":21.49,"h":21.6,"l":21.43,"n":63,"o":21.6,"t":"2026-10-12T21:15:00Z","v":6670,"vw":21.499015},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-12T21:30:00Z","v":100,"vw":21.53},{"c":21.47,"h":21.51,"l":21.4,"n":47,"o":21.51,"t":"2026-10-12T21:45:00Z","v":10051,"vw":21.437577},{"c":21.5,"h":21.51,"l":21.44,"n":7,"o":21.5,"t":"2026-10-12T22:00:00Z","v":4069,"vw":21.4785},{"c":21.43,"h":21.51,"l":21.43,"n":37,"o":21.45,"t":"2026-10-12T22:15:00Z","v":20774,"vw":21.478245},{"c":21.409,"h":21.44,"l":21.38,"n":33,"o":21.44,"t":"2026-10-12T22:30:00Z","v":4053,"vw":21.403033},{"c":21.33,"h":21.35,"l":21.3208,"n":31,"o":21.35,"t":"2026-10-12T22:45:00Z","v":2170,"vw":21.333656},{"c":21.29,"h":21.359,"l":21.29,"n":37,"o":21.359,"t":"2026-10-12T23:00:00Z","v":8083,"vw":21.310098},{"c":21.2196,"h":21.2997,"l":21.18,"n":151,"o":21.28,"t":"2026-10-12T23:15:00Z","v":37206,"vw":21.222616},{"c":21.13,"h":21.14,"l":21.1,"n":79,"o":21.13,"t":"2026-10-12T23:30:00Z","v":6543,"vw":21.121193},{"c":21.11,"h":21.1476,"l":21.06,"n":57,"o":21.1305,"t":"2026-10-12T23:45:00Z","v":14873,"vw":21.07434},{"c":20.52,"h":20.78,"l":20,"n":959,"o":20.24,"t":"2026-10-13T08:00:00Z","v":142867,"vw":20.223896},{"c":20.66,"h":20.68,"l":20.51,"n":33,"o":20.53,"t":"2026-10-13T08:15:00Z","v":4612,"vw":20.592033},{"c":20.63,"h":20.68,"l":20.53,"n":12,"o":20.68,"t":"2026-10-13T08:30:00Z","v":3110,"vw":20.601972},{"c":20.67,"h":20.7,"l":20.67,"n":15,"o":20.7,"t":"2026-10-13T08:45:00Z","v":1861,"vw":20.684753},{"c":20.73,"h":20.74,"l":20.61,"n":28,"o":20.63,"t":"2026-10-13T09:00:00Z","v":8586,"vw":20.687234},{"c":20.59,"h":20.59,"l":20.51,"n":7,"o":20.51,"t":"2026-10-13T09:15:00Z","v":3343,"vw":20.529749},{"c":20.44,"h":20.59,"l":20.44,"n":17,"o":20.5313,"t":"2026-10-13T09:30:00Z","v":1737,"vw":20.519882},{"c":20.51,"h":20.52,"l":20.42,"n":13,"o":20.42,"t":"2026-10-13T09:45:00Z","v":1757,"vw":20.494196},{"c":20.34,"h":20.41,"l":20.34,"n":24,"o":20.41,"t":"2026-10-13T10:00:00Z","v":1313,"vw":20.367366},{"c":20.37,"h":20.39,"l":20.3,"n":28,"o":20.35,"t":"2026-10-13T10:15:00Z","v":3423,"vw":20.364094},{"c":20.39,"h":20.39,"l":20.39,"n":5,"o":20.39,"t":"2026-10-13T10:30:00Z","v":563,"vw":20.39},{"c":20.25,"h":20.39,"l":20.25,"n":12,"o":20.36,"t":"2026-10-13T10:45:00Z","v":5437,"vw":20.344855},{"c":20.0072,"h":20.33,"l":19.99,"n":414,"o":20.33,"t":"2026-10-13T11:00:00Z","v":108108,"vw":20.07957},{"c":20.09,"h":20.1,"l":19.9,"n":163,"o":20.03,"t":"2026-10-13T11:15:00Z","v":42237,"vw":20.030339},{"c":20.05,"h":20.1286,"l":20,"n":80,"o":20.09,"t":"2026-10-13T11:30:00Z","v":10195,"vw":20.068232},{"c":19.96,"h":20.09,"l":19.93,"n":151,"o":20.05,"t":"2026-10-13T11:45:00Z","v":69045,"vw":20.034988},{"c":19.76,"h":20.04,"l":19.71,"n":299,"o":19.98,"t":"2026-10-13T12:00:00Z","v":85113,"vw":19.939718},{"c":19.59,"h":19.85,"l":19.55,"n":385,"o":19.77,"t":"2026-10-13T12:15:00Z","v":110937,"vw":19.763506},{"c":19.6,"h":19.6932,"l":19.48,"n":409,"o":19.62,"t":"2026-10-13T12:30:00Z","v":57271,"vw":19.571612},{"c":19.58,"h":19.61,"l":19.4,"n":500,"o":19.55,"t":"2026-10-13T12:45:00Z","v":71837,"vw":19.527487},{"c":19.5699,"h":19.58,"l":19.44,"n":319,"o":19.58,"t":"2026-10-13T13:00:00Z","v":30907,"vw":19.485183},{"c":19.299,"h":19.6,"l":19.12,"n":1016,"o":19.57,"t":"2026-10-13T13:15:00Z","v":124159,"vw":19.369853},{"c":19.78,"h":20.09,"l":19.06,"n":5813,"o":19.29,"t":"2026-10-13T13:30:00Z","v":856548,"vw":19.532601},{"c":19.665,"h":19.95,"l":19.56,"n":3064,"o":19.84,"t":"2026-10-13T13:45:00Z","v":255073,"vw":19.73518},{"c":19.91,"h":20.05,"l":19.63,"n":2527,"o":19.6676,"t":"2026-10-13T14:00:00Z","v":283096,"vw":19.861792},{"c":19.76,"h":20.05,"l":19.71,"n":1647,"o":19.93,"t":"2026-10-13T14:15:00Z","v":169257,"vw":19.864959},{"c":19.805,"h":19.94,"l":19.665,"n":1407,"o":19.77,"t":"2026-10-13T14:30:00Z","v":172316,"vw":19.831708},{"c":19.4,"h":19.81,"l":19.335,"n":1660,"o":19.81,"t":"2026-10-13T14:45:00Z","v":266986,"vw":19.480198},{"c":19.51,"h":19.535,"l":19.39,"n":782,"o":19.39,"t":"2026-10-13T15:00:00Z","v":108245,"vw":19.463694},{"c":19.2696,"h":19.52,"l":19.26,"n":732,"o":19.5,"t":"2026-10-13T15:15:00Z","v":94903,"vw":19.38661},{"c":19.5001,"h":19.585,"l":19.285,"n":945,"o":19.2999,"t":"2026-10-13T15:30:00Z","v":326478,"vw":19.435826},{"c":19.4828,"h":19.52,"l":19.39,"n":725,"o":19.52,"t":"2026-10-13T15:45:00Z","v":82878,"vw":19.461464},{"c":19.52,"h":19.67,"l":19.47,"n":931,"o":19.49,"t":"2026-10-13T16:00:00Z","v":128570,"vw":19.577358},{"c":19.7194,"h":19.72,"l":19.505,"n":865,"o":19.52,"t":"2026-10-13T16:15:00Z","v":122934,"vw":19.635748},{"c":19.685,"h":19.83,"l":19.615,"n":928,"o":19.715,"t":"2026-10-13T16:30:00Z","v":125718,"vw":19.755058},{"c":19.43,"h":19.7295,"l":19.43,"n":761,"o":19.7,"t":"2026-10-13T16:45:00Z","v":109239,"vw":19.603529},{"c":19.47,"h":19.49,"l":19.31,"n":901,"o":19.41,"t":"2026-10-13T17:00:00Z","v":194189,"vw":19.412945},{"c":19.33,"h":19.5,"l":19.33,"n":660,"o":19.465,"t":"2026-10-13T17:15:00Z","v":82585,"vw":19.401832},{"c":19.41,"h":19.43,"l":19.2897,"n":1020,"o":19.32,"t":"2026-10-13T17:30:00Z","v":204349,"vw":19.372575},{"c":19.405,"h":19.41,"l":19.2697,"n":642,"o":19.4011,"t":"2026-10-13T17:45:00Z","v":83016,"vw":19.340885},{"c":19.6597,"h":19.66,"l":19.36,"n":1016,"o":19.41,"t":"2026-10-13T18:00:00Z","v":116885,"vw":19.497514},{"c":19.605,"h":19.6885,"l":19.51,"n":702,"o":19.65,"t":"2026-10-13T18:15:00Z","v":95731,"vw":19.587046},{"c":19.405,"h":19.6,"l":19.4001,"n":642,"o":19.5885,"t":"2026-10-13T18:30:00Z","v":85367,"vw":19.497304},{"c":19.425,"h":19.43,"l":19.325,"n":630,"o":19.41,"t":"2026-10-13T18:45:00Z","v":93552,"vw":19.365861},{"c":19.475,"h":19.4793,"l":19.37,"n":695,"o":19.41,"t":"2026-10-13T19:00:00Z","v":74184,"vw":19.42563},{"c":19.52,"h":19.575,"l":19.425,"n":780,"o":19.4701,"t":"2026-10-13T19:15:00Z","v":150548,"vw":19.474504},{"c":19.59,"h":19.6897,"l":19.5177,"n":897,"o":19.525,"t":"2026-10-13T19:30:00Z","v":99221,"vw":19.609846},{"c":20.08,"h":20.12,"l":19.5714,"n":1921,"o":19.58,"t":"2026-10-13T19:45:00Z","v":351176,"vw":19.888726},{"c":20.26,"h":20.27,"l":20.0803,"n":280,"o":20.11,"t":"2026-10-13T20:00:00Z","v":66503,"vw":20.187277},{"c":20.14,"h":20.28,"l":20.09,"n":182,"o":20.27,"t":"2026-10-13T20:15:00Z","v":62956,"vw":20.165903},{"c":20.08,"h":20.14,"l":20.0212,"n":50,"o":20.14,"t":"2026-10-13T20:30:00Z","v":19470,"vw":20.084191},{"c":20.07,"h":20.14,"l":20.07,"n":36,"o":20.09,"t":"2026-10-13T20:45:00Z","v":5657,"vw":20.109072},{"c":20.1,"h":20.12,"l":20.09,"n":15,"o":20.12,"t":"2026-10-13T21:00:00Z","v":1482,"vw":20.099307},{"c":20.2099,"h":20.2181,"l":20.12,"n":22,"o":20.12,"t":"2026-10-13T21:15:00Z","v":3058,"vw":20.164487},{"c":20.2728,"h":20.2997,"l":20.18,"n":26,"o":20.2,"t":"2026-10-13T21:30:00Z","v":4288,"vw":20.231324},{"c":20.3,"h":20.3,"l":20.23,"n":27,"o":20.23,"t":"2026-10-13T21:45:00Z","v":8474,"vw":20.279746},{"c":20.22,"h":20.27,"l":20.18,"n":34,"o":20.27,"t":"2026-10-13T22:00:00Z","v":4524,"vw":20.215746},{"c":20.3254,"h":20.3254,"l":20.2138,"n":32,"o":20.2138,"t":"2026-10-13T22:15:00Z","v":8665,"vw":20.230654},{"c":20.35,"h":20.35,"l":20.25,"n":60,"o":20.319,"t":"2026-10-13T22:30:00Z","v":15290,"vw":20.310524},{"c":20.35,"h":20.37,"l":20.32,"n":64,"o":20.33,"t":"2026-10-13T22:45:00Z","v":13814,"vw":20.352483},{"c":20.33,"h":20.33,"l":20.25,"n":80,"o":20.32,"t":"2026-10-13T23:00:00Z","v":19194,"vw":20.279732},{"c":20.19,"h":20.29,"l":20.18,"n":81,"o":20.28,"t":"2026-10-13T23:15:00Z","v":12566,"vw":20.252889},{"c":20.28,"h":20.31,"l":20.2,"n":58,"o":20.2,"t":"2026-10-13T23:30:00Z","v":8719,"vw":20.252505},{"c":20.23,"h":20.29,"l":20.2,"n":78,"o":20.26,"t":"2026-10-13T23:45:00Z","v":13811,"vw":20.25499},{"c":20,"h":20.29,"l":19.49,"n":753,"o":19.94,"t":"2026-10-14T08:00:00Z","v":101748,"vw":19.918127},{"c":19.96,"h":20.0784,"l":19.96,"n":36,"o":20,"t":"2026-10-14T08:15:00Z","v":13343,"vw":20.01184},{"c":19.8681,"h":19.9,"l":19.85,"n":9,"o":19.9,"t":"2026-10-14T08:30:00Z","v":870,"vw":19.872066},{"c":19.63,"h":19.79,"l":19.61,"n":51,"o":19.79,"t":"2026-10-14T08:45:00Z","v":14214,"vw":19.75912},{"c":19.6,"h":19.62,"l":19.56,"n":28,"o":19.6,"t":"2026-10-14T09:00:00Z","v":9750,"vw":19.599491},{"c":19.5017,"h":19.69,"l":19.5017,"n":19,"o":19.67,"t":"2026-10-14T09:15:00Z","v":4134,"vw":19.619542},{"c":19.6,"h":19.6,"l":19.5,"n":7,"o":19.5,"t":"2026-10-14T09:30:00Z","v":2844,"vw":19.549527},{"c":19.6,"h":19.62,"l":19.6,"n":5,"o":19.6,"t":"2026-10-14T09:45:00Z","v":738,"vw":19.612212},{"c":19.581,"h":19.581,"l":19.58,"n":5,"o":19.58,"t":"2026-10-14T10:00:00Z","v":463,"vw":19.580351},{"c":19.63,"h":19.67,"l":19.58,"n":17,"o":19.65,"t":"2026-10-14T10:15:00Z","v":7133,"vw":19.642875},{"c":19.5368,"h":19.61,"l":19.5368,"n":27,"o":19.5726,"t":"2026-10-14T10:30:00Z","v":6383,"vw":19.586659},{"c":19.52,"h":19.55,"l":19.52,"n":10,"o":19.5212,"t":"2026-10-14T10:45:00Z","v":1950,"vw":19.521818},{"c":19.5118,"h":19.57,"l":19.4,"n":206,"o":19.56,"t":"2026-10-14T11:00:00Z","v":79772,"vw":19.473122},{"c":19.53,"h":19.55,"l":19.51,"n":48,"o":19.5399,"t":"2026-10-14T11:15:00Z","v":11099,"vw":19.533866},{"c":19.64,"h":19.6429,"l":19.54,"n":102,"o":19.54,"t":"2026-10-14T11:30:00Z","v":18383,"vw":19.595288},{"c":19.6493,"h":19.7193,"l":19.637,"n":105,"o":19.66,"t":"2026-10-14T11:45:00Z","v":13534,"vw":19.67986},{"c":19.8,"h":19.8003,"l":19.7,"n":74,"o":19.7,"t":"2026-10-14T12:00:00Z","v":12603,"vw":19.760617},{"c":19.8687,"h":19.933,"l":19.751,"n":149,"o":19.81,"t":"2026-10-14T12:15:00Z","v":36650,"vw":19.806069},{"c":19.49,"h":19.9526,"l":19.4106,"n":399,"o":19.87,"t":"2026-10-14T12:30:00Z","v":67298,"vw":19.53857},{"c":19.2308,"h":19.5169,"l":19.21,"n":253,"o":19.5,"t":"2026-10-14T12:45:00Z","v":41556,"vw":19.353087},{"c":19.24,"h":19.27,"l":19.17,"n":317,"o":19.22,"t":"2026-10-14T13:00:00Z","v":56652,"vw":19.224153},{"c":19.38,"h":19.479,"l":19.0702,"n":432,"o":19.2,"t":"2026-10-14T13:15:00Z","v":52428,"vw":19.195102},{"c":19.6701,"h":19.87,"l":19.27,"n":3316,"o":19.3,"t":"2026-10-14T13:30:00Z","v":452344,"vw":19.602459},{"c":19.49,"h":19.865,"l":19.47,"n":2763,"o":19.7,"t":"2026-10-14T13:45:00Z","v":340022,"vw":19.684846},{"c":19.74,"h":19.85,"l":19.4928,"n":1948,"o":19.5091,"t":"2026-10-14T14:00:00Z","v":206798,"vw":19.666386},{"c":19.56,"h":19.95,"l":19.5,"n":1763,"o":19.75,"t":"2026-10-14T14:15:00Z","v":207477,"vw":19.701687},{"c":19.58,"h":19.6398,"l":19.405,"n":1303,"o":19.56,"t":"2026-10-14T14:30:00Z","v":160582,"vw":19.529047},{"c":19.5,"h":19.69,"l":19.37,"n":1189,"o":19.585,"t":"2026-10-14T14:45:00Z","v":177419,"vw":19.53901},{"c":19.33,"h":19.505,"l":19.24,"n":780,"o":19.5,"t":"2026-10-14T15:00:00Z","v":126494,"vw":19.330082},{"c":19.345,"h":19.505,"l":19.32,"n":760,"o":19.32,"t":"2026-10-14T15:15:00Z","v":88008,"vw":19.424097},{"c":19.13,"h":19.34,"l":19.02,"n":1029,"o":19.32,"t":"2026-10-14T15:30:00Z","v":130402,"vw":19.164392},{"c":19.1098,"h":19.2444,"l":19.059,"n":862,"o":19.16,"t":"2026-10-14T15:45:00Z","v":152044,"vw":19.139253},{"c":18.84,"h":19.17,"l":18.7629,"n":1686,"o":19.085,"t":"2026-10-14T16:00:00Z","v":399777,"vw":18.966405},{"c":18.795,"h":18.835,"l":18.71,"n":1190,"o":18.81,"t":"2026-10-14T16:15:00Z","v":236174,"vw":18.77729},{"c":19.08,"h":19.1601,"l":18.7,"n":1264,"o":18.7876,"t":"2026-10-14T16:30:00Z","v":255236,"vw":18.947246},{"c":19.23,"h":19.3001,"l":19.035,"n":644,"o":19.075,"t":"2026-10-14T16:45:00Z","v":197068,"vw":19.154364},{"c":19,"h":19.25,"l":18.96,"n":1175,"o":19.225,"t":"2026-10-14T17:00:00Z","v":124686,"vw":19.055233},{"c":18.835,"h":19.03,"l":18.81,"n":650,"o":18.99,"t":"2026-10-14T17:15:00Z","v":78729,"vw":18.925722},{"c":18.81,"h":18.88,"l":18.765,"n":660,"o":18.82,"t":"2026-10-14T17:30:00Z","v":96392,"vw":18.832123},{"c":18.78,"h":18.88,"l":18.71,"n":1034,"o":18.79,"t":"2026-10-14T17:45:00Z","v":251406,"vw":18.791616},{"c":18.96,"h":18.99,"l":18.725,"n":797,"o":18.795,"t":"2026-10-14T18:00:00Z","v":111808,"vw":18.86478},{"c":18.9,"h":19.0114,"l":18.8601,"n":709,"o":18.95,"t":"2026-10-14T18:15:00Z","v":125947,"vw":18.931568},{"c":18.775,"h":18.92,"l":18.7214,"n":513,"o":18.89,"t":"2026-10-14T18:30:00Z","v":61025,"vw":18.830093},{"c":18.8,"h":18.868,"l":18.74,"n":576,"o":18.765,"t":"2026-10-14T18:45:00Z","v":72598,"vw":18.806314},{"c":18.715,"h":18.79,"l":18.655,"n":991,"o":18.79,"t":"2026-10-14T19:00:00Z","v":128141,"vw":18.726422},{"c":18.795,"h":18.86,"l":18.665,"n":1131,"o":18.71,"t":"2026-10-14T19:15:00Z","v":146681,"vw":18.77886},{"c":18.735,"h":18.91,"l":18.695,"n":1144,"o":18.8,"t":"2026-10-14T19:30:00Z","v":124875,"vw":18.814},{"c":18.475,"h":18.74,"l":18.46,"n":3130,"o":18.725,"t":"2026-10-14T19:45:00Z","v":465983,"vw":18.56014},{"c":18.4201,"h":18.5098,"l":18.37,"n":242,"o":18.46,"t":"2026-10-14T20:00:00Z","v":188266,"vw":18.479235},{"c":18.2331,"h":18.42,"l":18.17,"n":401,"o":18.42,"t":"2026-10-14T20:15:00Z","v":36112,"vw":18.27596},{"c":18.236,"h":18.24,"l":18.1605,"n":139,"o":18.23,"t":"2026-10-14T20:30:00Z","v":27053,"vw":18.191074},{"c":18.2049,"h":18.2193,"l":18.15,"n":93,"o":18.2,"t":"2026-10-14T20:45:00Z","v":139270,"vw":18.181215},{"c":18.21,"h":18.2499,"l":18.18,"n":41,"o":18.2006,"t":"2026-10-14T21:00:00Z","v":4045,"vw":18.215336},{"c":18.19,"h":18.2008,"l":18.11,"n":120,"o":18.2008,"t":"2026-10-14T21:15:00Z","v":33908,"vw":18.161487},{"c":18.1,"h":18.2,"l":18.09,"n":38,"o":18.2,"t":"2026-10-14T21:30:00Z","v":8044,"vw":18.142543},{"c":18.0989,"h":18.1193,"l":18,"n":234,"o":18.0985,"t":"2026-10-14T21:45:00Z","v":71394,"vw":18.02211},{"c":17.9993,"h":18.15,"l":17.82,"n":331,"o":18.14,"t":"2026-10-14T22:00:00Z","v":29255,"vw":17.956911},{"c":17.9,"h":18,"l":17.75,"n":180,"o":18,"t":"2026-10-14T22:15:00Z","v":28398,"vw":17.841481},{"c":17.7,"h":17.88,"l":17.56,"n":211,"o":17.86,"t":"2026-10-14T22:30:00Z","v":60646,"vw":17.664232},{"c":17.6315,"h":17.76,"l":17.59,"n":133,"o":17.69,"t":"2026-10-14T22:45:00Z","v":26550,"vw":17.650882},{"c":17.59,"h":17.7145,"l":17.57,"n":122,"o":17.6362,"t":"2026-10-14T23:00:00Z","v":28153,"vw":17.637281},{"c":17.51,"h":17.61,"l":17.45,"n":165,"o":17.59,"t":"2026-10-14T23:15:00Z","v":39128,"vw":17.51209},{"c":17.5019,"h":17.5397,"l":17.46,"n":93,"o":17.51,"t":"2026-10-14T23:30:00Z","v":20384,"vw":17.478719},{"c":17.4544,"h":17.51,"l":17.39,"n":147,"o":17.5,"t":"2026-10-14T23:45:00Z","v":22024,"vw":17.461429},{"c":16.87,"h":17.35,"l":16.77,"n":970,"o":17,"t":"2026-10-15T08:00:00Z","v":124211,"vw":16.978837},{"c":16.92,"h":16.99,"l":16.71,"n":66,"o":16.88,"t":"2026-10-15T08:15:00Z","v":18135,"vw":16.931556},{"c":16.98,"h":17.02,"l":16.89,"n":60,"o":16.93,"t":"2026-10-15T08:30:00Z","v":9654,"vw":16.964118},{"c":17.23,"h":17.29,"l":17.06,"n":63,"o":17.06,"t":"2026-10-15T08:45:00Z","v":11628,"vw":17.221264},{"c":17.37,"h":17.38,"l":17.1634,"n":28,"o":17.17,"t":"2026-10-15T09:00:00Z","v":3648,"vw":17.275939},{"c":17.13,"h":17.2888,"l":17.13,"n":35,"o":17.26,"t":"2026-10-15T09:15:00Z","v":5060,"vw":17.195701},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-15T09:30:00Z","v":740,"vw":17.1},{"c":17.05,"h":17.07,"l":17.04,"n":14,"o":17.07,"t":"2026-10-15T09:45:00Z","v":1865,"vw":17.054822},{"c":17.09,"h":17.09,"l":16.95,"n":27,"o":17,"t":"2026-10-15T10:00:00Z","v":3477,"vw":16.98418},{"c":17.09,"h":17.18,"l":17.04,"n":30,"o":17.05,"t":"2026-10-15T10:15:00Z","v":7043,"vw":17.095574},{"c":16.9,"h":17.08,"l":16.9,"n":18,"o":17.08,"t":"2026-10-15T10:30:00Z","v":3524,"vw":16.972923},{"c":16.79,"h":16.89,"l":16.77,"n":38,"o":16.88,"t":"2026-10-15T10:45:00Z","v":4494,"vw":16.788392},{"c":16.77,"h":16.82,"l":16.4,"n":467,"o":16.8,"t":"2026-10-15T11:00:00Z","v":78915,"vw":16.629112},{"c":16.86,"h":16.86,"l":16.72,"n":112,"o":16.7507,"t":"2026-10-15T11:15:00Z","v":25517,"vw":16.78753},{"c":17,"h":17.059,"l":16.82,"n":112,"o":16.93,"t":"2026-10-15T11:30:00Z","v":24830,"vw":16.982638},{"c":16.85,"h":16.94,"l":16.85,"n":86,"o":16.91,"t":"2026-10-15T11:45:00Z","v":8227,"vw":16.910463},{"c":16.83,"h":16.87,"l":16.79,"n":97,"o":16.84,"t":"2026-10-15T12:00:00Z","v":14877,"vw":16.837313},{"c":16.92,"h":16.95,"l":16.74,"n":181,"o":16.82,"t":"2026-10-15T12:15:00Z","v":41103,"vw":16.843459},{"c":16.85,"h":16.95,"l":16.65,"n":187,"o":16.8,"t":"2026-10-15T12:30:00Z","v":39199,"vw":16.80601},{"c":16.74,"h":16.93,"l":16.7,"n":222,"o":16.85,"t":"2026-10-15T12:45:00Z","v":38079,"vw":16.771654},{"c":16.7487,"h":16.87,"l":16.66,"n":271,"o":16.81,"t":"2026-10-15T13:00:00Z","v":60750,"vw":16.784766},{"c":16.7,"h":16.85,"l":16.61,"n":497,"o":16.82,"t":"2026-10-15T13:15:00Z","v":84280,"vw":16.74742},{"c":16.8,"h":17,"l":16.19,"n":5534,"o":16.7,"t":"2026-10-15T13:30:00Z","v":902356,"vw":16.603193},{"c":16.62,"h":16.92,"l":16.39,"n":6449,"o":16.77,"t":"2026-10-15T13:45:00Z","v":1426839,"vw":16.646565},{"c":17.06,"h":17.2801,"l":16.6,"n":6477,"o":16.615,"t":"2026-10-15T14:00:00Z","v":729913,"vw":16.943831},{"c":17.3601,"h":17.49,"l":17.085,"n":3214,"o":17.09,"t":"2026-10-15T14:15:00Z","v":466142,"vw":17.301309},{"c":18.01,"h":18.02,"l":17.23,"n":3062,"o":17.36,"t":"2026-10-15T14:30:00Z","v":434301,"vw":17.651593},{"c":18.295,"h":18.3897,"l":17.89,"n":3391,"o":18.02,"t":"2026-10-15T14:45:00Z","v":417651,"vw":18.124384},{"c":18.605,"h":18.61,"l":18.18,"n":2740,"o":18.315,"t":"2026-10-15T15:00:00Z","v":437307,"vw":18.335729},{"c":18.36,"h":18.76,"l":18.2526,"n":2527,"o":18.6001,"t":"2026-10-15T15:15:00Z","v":358596,"vw":18.445203},{"c":18.29,"h":18.46,"l":18.2501,"n":1117,"o":18.37,"t":"2026-10-15T15:30:00Z","v":150564,"vw":18.3484},{"c":18.57,"h":18.57,"l":18.1733,"n":1015,"o":18.27,"t":"2026-10-15T15:45:00Z","v":125430,"vw":18.411737},{"c":18.35,"h":18.6201,"l":18.34,"n":977,"o":18.565,"t":"2026-10-15T16:00:00Z","v":123956,"vw":18.539065},{"c":18.22,"h":18.37,"l":18.205,"n":483,"o":18.36,"t":"2026-10-15T16:15:00Z","v":72268,"vw":18.30742},{"c":18.22,"h":18.41,"l":18.13,"n":633,"o":18.22,"t":"2026-10-15T16:30:00Z","v":114850,"vw":18.226186},{"c":18.28,"h":18.3,"l":18.125,"n":409,"o":18.3,"t":"2026-10-15T16:45:00Z","v":40634,"vw":18.218745},{"c":18.33,"h":18.3893,"l":18.21,"n":312,"o":18.28,"t":"2026-10-15T17:00:00Z","v":40296,"vw":18.293669},{"c":18.31,"h":18.37,"l":18.245,"n":348,"o":18.34,"t":"2026-10-15T17:15:00Z","v":63762,"vw":18.300061},{"c":18.4,"h":18.515,"l":18.295,"n":495,"o":18.31,"t":"2026-10-15T17:30:00Z","v":70170,"vw":18.418911},{"c":18.45,"h":18.49,"l":18.3595,"n":406,"o":18.399,"t":"2026-10-15T17:45:00Z","v":49535,"vw":18.418707},{"c":18.045,"h":18.4399,"l":18.019,"n":507,"o":18.4399,"t":"2026-10-15T18:00:00Z","v":78355,"vw":18.204446},{"c":18.07,"h":18.1016,"l":18.005,"n":603,"o":18.06,"t":"2026-10-15T18:15:00Z","v":119796,"vw":18.0582},{"c":18.155,"h":18.18,"l":18.03,"n":620,"o":18.055,"t":"2026-10-15T18:30:00Z","v":108728,"vw":18.108177},{"c":18.255,"h":18.26,"l":18.105,"n":538,"o":18.16,"t":"2026-10-15T18:45:00Z","v":109773,"vw":18.17124},{"c":18.62,"h":18.705,"l":18.26,"n":968,"o":18.26,"t":"2026-10-15T19:00:00Z","v":179070,"vw":18.482476},{"c":18.77,"h":18.8698,"l":18.62,"n":1566,"o":18.6201,"t":"2026-10-15T19:15:00Z","v":270855,"vw":18.767093},{"c":18.8997,"h":18.99,"l":18.72,"n":1527,"o":18.75,"t":"2026-10-15T19:30:00Z","v":248851,"vw":18.881415},{"c":19.1311,"h":19.14,"l":18.9,"n":1415,"o":18.9,"t":"2026-10-15T19:45:00Z","v":236942,"vw":19.014692},{"c":19.0138,"h":19.1658,"l":19.01,"n":296,"o":19.14,"t":"2026-10-15T20:00:00Z","v":46956,"vw":19.086307},{"c":19.07,"h":19.09,"l":18.99,"n":109,"o":19.02,"t":"2026-10-15T20:15:00Z","v":10264,"vw":19.038147},{"c":19.11,"h":19.15,"l":19.0571,"n":47,"o":19.0571,"t":"2026-10-15T20:30:00Z","v":21228,"vw":19.117828},{"c":18.97,"h":19.13,"l":18.77,"n":126,"o":19.13,"t":"2026-10-15T20:45:00Z","v":15889,"vw":18.947592},{"c":18.79,"h":18.9,"l":18.45,"n":100,"o":18.9,"t":"2026-10-15T21:00:00Z","v":21607,"vw":18.647077},{"c":18.97,"h":18.98,"l":18.7955,"n":58,"o":18.81,"t":"2026-10-15T21:15:00Z","v":22686,"vw":18.94055},{"c":19.03,"h":19.2,"l":18.9225,"n":45,"o":18.97,"t":"2026-10-15T21:30:00Z","v":11523,"vw":18.996456},{"c":19.04,"h":19.08,"l":18.98,"n":22,"o":19.01,"t":"2026-10-15T21:45:00Z","v":6185,"vw":19.035223},{"c":19.09,"h":19.14,"l":19.0139,"n":27,"o":19.0139,"t":"2026-10-15T22:00:00Z","v":5092,"vw":19.092964},{"c":19.08,"h":19.0897,"l":19.05,"n":7,"o":19.05,"t":"2026-10-15T22:15:00Z","v":1651,"vw":19.074983},{"c":18.97,"h":19.01,"l":18.95,"n":17,"o":18.96,"t":"2026-10-15T22:30:00Z","v":3185,"vw":18.977889},{"c":18.9,"h":18.98,"l":18.9,"n":20,"o":18.98,"t":"2026-10-15T22:45:00Z","v":11390,"vw":18.975118},{"c":18.91,"h":18.91,"l":18.85,"n":14,"o":18.87,"t":"2026-10-15T23:00:00Z","v":3464,"vw":18.867804},{"c":18.84,"h":18.94,"l":18.8204,"n":28,"o":18.94,"t":"2026-10-15T23:15:00Z","v":9463,"vw":18.851958},{"c":18.82,"h":18.86,"l":18.81,"n":16,"o":18.86,"t":"2026-10-15T23:30:00Z","v":2044,"vw":18.825263},{"c":18.7892,"h":18.85,"l":18.7273,"n":97,"o":18.85,"t":"2026-10-15T23:45:00Z","v":36380,"vw":18.799855},{"c":18.5575,"h":19.35,"l":18.5502,"n":620,"o":18.7,"t":"2026-10-16T08:00:00Z","v":161299,"vw":19.029765},{"c":18.67,"h":18.67,"l":18.5,"n":79,"o":18.55,"t":"2026-10-16T08:15:00Z","v":15611,"vw":18.566915},{"c":18.6928,"h":18.73,"l":18.64,"n":31,"o":18.68,"t":"2026-10-16T08:30:00Z","v":10628,"vw":18.684333},{"c":18.61,"h":18.6611,"l":18.61,"n":8,"o":18.6611,"t":"2026-10-16T08:45:00Z","v":511,"vw":18.64555},{"c":18.58,"h":18.59,"l":18.5043,"n":10,"o":18.56,"t":"2026-10-16T09:00:00Z","v":6842,"vw":18.516413},{"c":18.62,"h":18.63,"l":18.6,"n":33,"o":18.61,"t":"2026-10-16T09:15:00Z","v":13912,"vw":18.610862},{"c":18.6,"h":18.62,"l":18.6,"n":5,"o":18.62,"t":"2026-10-16T09:30:00Z","v":1958,"vw":18.610267},{"c":18.53,"h":18.66,"l":18.53,"n":23,"o":18.65,"t":"2026-10-16T09:45:00Z","v":8615,"vw":18.627187},{"c":18.43,"h":18.5,"l":18.43,"n":4,"o":18.5,"t":"2026-10-16T10:00:00Z","v":407,"vw":18.450958},{"c":18.4822,"h":18.4822,"l":18.42,"n":30,"o":18.42,"t":"2026-10-16T10:30:00Z","v":12120,"vw":18.458225},{"c":18.35,"h":18.465,"l":18.35,"n":30,"o":18.44,"t":"2026-10-16T10:45:00Z","v":10182,"vw":18.387859},{"c":18.3,"h":18.3445,"l":18.11,"n":120,"o":18.34,"t":"2026-10-16T11:00:00Z","v":21726,"vw":18.225932},{"c":18.24,"h":18.32,"l":18.2,"n":44,"o":18.32,"t":"2026-10-16T11:15:00Z","v":10490,"vw":18.249725},{"c":18.12,"h":18.19,"l":18.1162,"n":51,"o":18.18,"t":"2026-10-16T11:30:00Z","v":4464,"vw":18.144063},{"c":18.2783,"h":18.2888,"l":18.11,"n":55,"o":18.11,"t":"2026-10-16T11:45:00Z","v":12642,"vw":18.201519},{"c":18.3,"h":18.41,"l":18.27,"n":70,"o":18.27,"t":"2026-10-16T12:00:00Z","v":13243,"vw":18.329499},{"c":18.37,"h":18.37,"l":18.29,"n":33,"o":18.29,"t":"2026-10-16T12:15:00Z","v":8108,"vw":18.337504},{"c":18.28,"h":18.39,"l":18.26,"n":71,"o":18.36,"t":"2026-10-16T12:30:00Z","v":16793,"vw":18.336363},{"c":18.17,"h":18.28,"l":18.17,"n":70,"o":18.28,"t":"2026-10-16T12:45:00Z","v":8709,"vw":18.210216},{"c":18.24,"h":18.274,"l":18.11,"n":107,"o":18.16,"t":"2026-10-16T13:00:00Z","v":22391,"vw":18.169171},{"c":18.05,"h":18.31,"l":18.05,"n":207,"o":18.1949,"t":"2026-10-16T13:15:00Z","v":25187,"vw":18.195408},{"c":17.92,"h":18.07,"l":17.59,"n":4156,"o":18.045,"t":"2026-10-16T13:30:00Z","v":542860,"vw":17.859002},{"c":17.6,"h":18.09,"l":17.42,"n":2660,"o":17.92,"t":"2026-10-16T13:45:00Z","v":366118,"vw":17.648411},{"c":17.745,"h":17.8,"l":17.455,"n":1280,"o":17.6,"t":"2026-10-16T14:00:00Z","v":208098,"vw":17.639758},{"c":17.72,"h":17.77,"l":17.58,"n":620,"o":17.76,"t":"2026-10-16T14:15:00Z","v":79688,"vw":17.69213},{"c":18.01,"h":18.12,"l":17.65,"n":969,"o":17.6763,"t":"2026-10-16T14:30:00Z","v":170610,"vw":17.947278},{"c":17.97,"h":18.07,"l":17.81,"n":514,"o":18.02,"t":"2026-10-16T14:45:00Z","v":88511,"vw":17.894634},{"c":17.63,"h":17.96,"l":17.49,"n":796,"o":17.96,"t":"2026-10-16T15:00:00Z","v":121834,"vw":17.619718},{"c":17.74,"h":17.81,"l":17.6,"n":695,"o":17.62,"t":"2026-10-16T15:15:00Z","v":137512,"vw":17.696544},{"c":17.78,"h":17.91,"l":17.745,"n":436,"o":17.7601,"t":"2026-10-16T15:30:00Z","v":63083,"vw":17.850939},{"c":17.61,"h":17.85,"l":17.605,"n":404,"o":17.8,"t":"2026-10-16T15:45:00Z","v":46368,"vw":17.739501},{"c":17.7105,"h":17.73,"l":17.5257,"n":668,"o":17.6,"t":"2026-10-16T16:00:00Z","v":78634,"vw":17.612483},{"c":17.74,"h":17.75,"l":17.65,"n":497,"o":17.705,"t":"2026-10-16T16:15:00Z","v":59910,"vw":17.707593},{"c":17.73,"h":17.83,"l":17.6502,"n":534,"o":17.739,"t":"2026-10-16T16:30:00Z","v":66744,"vw":17.724436},{"c":17.67,"h":17.7404,"l":17.635,"n":543,"o":17.735,"t":"2026-10-16T16:45:00Z","v":76441,"vw":17.694684},{"c":17.6,"h":17.71,"l":17.54,"n":732,"o":17.68,"t":"2026-10-16T17:00:00Z","v":84681,"vw":17.597233},{"c":17.58,"h":17.62,"l":17.36,"n":1139,"o":17.6,"t":"2026-10-16T17:15:00Z","v":146224,"vw":17.477638},{"c":17.71,"h":17.78,"l":17.53,"n":943,"o":17.58,"t":"2026-10-16T17:30:00Z","v":102371,"vw":17.649528},{"c":17.55,"h":17.76,"l":17.52,"n":461,"o":17.7,"t":"2026-10-16T17:45:00Z","v":70899,"vw":17.603684},{"c":17.54,"h":17.56,"l":17.455,"n":557,"o":17.535,"t":"2026-10-16T18:00:00Z","v":68508,"vw":17.504594},{"c":17.5264,"h":17.55,"l":17.415,"n":511,"o":17.545,"t":"2026-10-16T18:15:00Z","v":58399,"vw":17.4699},{"c":17.41,"h":17.54,"l":17.4,"n":485,"o":17.52,"t":"2026-10-16T18:30:00Z","v":79494,"vw":17.47166},{"c":17.265,"h":17.42,"l":17.185,"n":730,"o":17.42,"t":"2026-10-16T18:45:00Z","v":106435,"vw":17.279513},{"c":17.22,"h":17.2765,"l":16.96,"n":1299,"o":17.2765,"t":"2026-10-16T19:00:00Z","v":175238,"vw":17.10683},{"c":17.24,"h":17.29,"l":17.09,"n":1547,"o":17.215,"t":"2026-10-16T19:15:00Z","v":231196,"vw":17.194776},{"c":16.925,"h":17.275,"l":16.92,"n":1287,"o":17.25,"t":"2026-10-16T19:30:00Z","v":163238,"vw":17.083963},{"c":16.9549,"h":17.04,"l":16.8,"n":1563,"o":16.93,"t":"2026-10-16T19:45:00Z","v":280851,"vw":16.93218},{"c":16.89,"h":17.019,"l":16.89,"n":135,"o":16.94,"t":"2026-10-16T20:00:00Z","v":24856,"vw":16.92977},{"c":16.9211,"h":16.9211,"l":16.85,"n":56,"o":16.88,"t":"2026-10-16T20:15:00Z","v":8557,"vw":16.889602},{"c":16.99,"h":17,"l":16.93,"n":50,"o":16.95,"t":"2026-10-16T20:30:00Z","v":6860,"vw":16.961658},{"c":16.97,"h":16.99,"l":16.94,"n":56,"o":16.94,"t":"2026-10-16T20:45:00Z","v":15344,"vw":16.968209},{"c":16.97,"h":16.98,"l":16.9,"n":32,"o":16.94,"t":"2026-10-16T21:00:00Z","v":7447,"vw":16.936777},{"c":16.98,"h":16.98,"l":16.914,"n":19,"o":16.914,"t":"2026-10-16T21:15:00Z","v":5528,"vw":16.955233},{"c":16.99,"h":17,"l":16.99,"n":3,"o":17,"t":"2026-10-16T21:30:00Z","v":383,"vw":16.995263},{"c":16.9299,"h":17.01,"l":16.88,"n":90,"o":17.01,"t":"2026-10-16T21:45:00Z","v":15907,"vw":16.921765},{"c":16.71,"h":16.93,"l":16.7,"n":84,"o":16.9,"t":"2026-10-16T22:00:00Z","v":7802,"vw":16.850583},{"c":16.8,"h":16.93,"l":16.7,"n":25,"o":16.7,"t":"2026-10-16T22:15:00Z","v":2778,"vw":16.792249},{"c":16.74,"h":16.82,"l":16.7,"n":24,"o":16.72,"t":"2026-10-16T22:30:00Z","v":3070,"vw":16.727549},{"c":16.69,"h":16.88,"l":16.69,"n":31,"o":16.7787,"t":"2026-10-16T22:45:00Z","v":4503,"vw":16.732431},{"c":16.6,"h":16.75,"l":16.6,"n":116,"o":16.75,"t":"2026-10-16T23:00:00Z","v":15857,"vw":16.659763},{"c":16.63,"h":16.64,"l":16.5849,"n":29,"o":16.63,"t":"2026-10-16T23:15:00Z","v":2166,"vw":16.612615},{"c":16.71,"h":16.79,"l":16.58,"n":121,"o":16.608,"t":"2026-10-16T23:30:00Z","v":48256,"vw":16.616305},{"c":16.8301,"h":16.88,"l":16.7295,"n":80,"o":16.78,"t":"2026-10-16T23:45:00Z","v":11457,"vw":16.796063},{"c":17.69,"h":17.95,"l":17.57,"n":594,"o":17.67,"t":"2026-10-19T08:00:00Z","v":103781,"vw":17.751235},{"c":17.8,"h":17.8,"l":17.6,"n":55,"o":17.69,"t":"2026-10-19T08:15:00Z","v":16205,"vw":17.699832},{"c":17.8,"h":17.82,"l":17.8,"n":12,"o":17.81,"t":"2026-10-19T08:30:00Z","v":1482,"vw":17.808361},{"c":17.75,"h":17.82,"l":17.75,"n":8,"o":17.81,"t":"2026-10-19T08:45:00Z","v":1909,"vw":17.800792},{"c":17.8,"h":17.8,"l":17.75,"n":6,"o":17.7884,"t":"2026-10-19T09:00:00Z","v":2317,"vw":17.765142},{"c":17.87,"h":17.88,"l":17.77,"n":15,"o":17.77,"t":"2026-10-19T09:15:00Z","v":2327,"vw":17.838372},{"c":17.92,"h":17.92,"l":17.87,"n":33,"o":17.91,"t":"2026-10-19T09:45:00Z","v":27132,"vw":17.871587},{"c":17.97,"h":18,"l":17.95,"n":26,"o":17.95,"t":"2026-10-19T10:00:00Z","v":4660,"vw":17.986539},{"c":17.97,"h":17.99,"l":17.95,"n":9,"o":17.99,"t":"2026-10-19T10:15:00Z","v":1563,"vw":17.971864},{"c":18.1,"h":18.1,"l":17.87,"n":53,"o":17.8848,"t":"2026-10-19T10:30:00Z","v":8221,"vw":18.027777},{"c":18.19,"h":18.19,"l":18.11,"n":7,"o":18.12,"t":"2026-10-19T10:45:00Z","v":749,"vw":18.159786},{"c":18.0432,"h":18.16,"l":18.0432,"n":146,"o":18.15,"t":"2026-10-19T11:00:00Z","v":42607,"vw":18.116525},{"c":17.98,"h":18.0492,"l":17.9488,"n":56,"o":18,"t":"2026-10-19T11:15:00Z","v":16603,"vw":18.005568},{"c":17.92,"h":17.97,"l":17.84,"n":67,"o":17.97,"t":"2026-10-19T11:30:00Z","v":20928,"vw":17.899276},{"c":18.11,"h":18.11,"l":17.95,"n":135,"o":17.95,"t":"2026-10-19T11:45:00Z","v":29965,"vw":18.044222},{"c":18.24,"h":18.24,"l":18.08,"n":169,"o":18.1,"t":"2026-10-19T12:00:00Z","v":35836,"vw":18.13401},{"c":18.17,"h":18.2566,"l":18.15,"n":138,"o":18.2424,"t":"2026-10-19T12:15:00Z","v":36994,"vw":18.199271},{"c":18.13,"h":18.24,"l":18.12,"n":75,"o":18.17,"t":"2026-10-19T12:30:00Z","v":17914,"vw":18.183096},{"c":18.17,"h":18.23,"l":18.13,"n":130,"o":18.13,"t":"2026-10-19T12:45:00Z","v":29217,"vw":18.174365},{"c":18.28,"h":18.28,"l":18.14,"n":107,"o":18.14,"t":"2026-10-19T13:00:00Z","v":17919,"vw":18.23705},{"c":18.33,"h":18.44,"l":18.23,"n":443,"o":18.25,"t":"2026-10-19T13:15:00Z","v":97282,"vw":18.321093},{"c":18.25,"h":18.44,"l":18.02,"n":1373,"o":18.25,"t":"2026-10-19T13:30:00Z","v":341211,"vw":18.226407},{"c":18.16,"h":18.55,"l":18.09,"n":1173,"o":18.215,"t":"2026-10-19T13:45:00Z","v":237177,"vw":18.361861},{"c":18.2698,"h":18.27,"l":17.795,"n":1026,"o":18.185,"t":"2026-10-19T14:00:00Z","v":256414,"vw":18.027347},{"c":18.35,"h":18.47,"l":18.2501,"n":603,"o":18.27,"t":"2026-10-19T14:15:00Z","v":182730,"vw":18.371978},{"c":18.31,"h":18.38,"l":18.1835,"n":427,"o":18.36,"t":"2026-10-19T14:30:00Z","v":106245,"vw":18.27584},{"c":18.37,"h":18.5,"l":18.33,"n":298,"o":18.38,"t":"2026-10-19T14:45:00Z","v":56921,"vw":18.449213},{"c":18.46,"h":18.6,"l":18.35,"n":457,"o":18.36,"t":"2026-10-19T15:00:00Z","v":76899,"vw":18.514452},{"c":18.71,"h":18.79,"l":18.5,"n":567,"o":18.5,"t":"2026-10-19T15:15:00Z","v":67684,"vw":18.687},{"c":18.73,"h":18.7401,"l":18.67,"n":336,"o":18.69,"t":"2026-10-19T15:30:00Z","v":50107,"vw":18.703452},{"c":18.63,"h":18.767,"l":18.615,"n":373,"o":18.7294,"t":"2026-10-19T15:45:00Z","v":88035,"vw":18.697421},{"c":18.49,"h":18.625,"l":18.4659,"n":425,"o":18.5971,"t":"2026-10-19T16:00:00Z","v":99482,"vw":18.525087},{"c":18.25,"h":18.52,"l":18.25,"n":348,"o":18.485,"t":"2026-10-19T16:15:00Z","v":122719,"vw":18.376795},{"c":18.2269,"h":18.245,"l":18.13,"n":350,"o":18.21,"t":"2026-10-19T16:30:00Z","v":59061,"vw":18.195532},{"c":18.03,"h":18.2099,"l":17.985,"n":579,"o":18.2099,"t":"2026-10-19T16:45:00Z","v":112928,"vw":18.059881},{"c":18.05,"h":18.1,"l":17.9771,"n":464,"o":18.025,"t":"2026-10-19T17:00:00Z","v":81324,"vw":18.048024},{"c":17.95,"h":18.07,"l":17.9,"n":512,"o":18.04,"t":"2026-10-19T17:15:00Z","v":101265,"vw":17.978128},{"c":17.915,"h":17.96,"l":17.885,"n":545,"o":17.945,"t":"2026-10-19T17:30:00Z","v":123504,"vw":17.931251},{"c":18.02,"h":18.0399,"l":17.8441,"n":477,"o":17.9,"t":"2026-10-19T17:45:00Z","v":61091,"vw":17.905592},{"c":17.94,"h":18.0495,"l":17.895,"n":415,"o":18.03,"t":"2026-10-19T18:00:00Z","v":53863,"vw":17.955848},{"c":17.86,"h":17.99,"l":17.81,"n":397,"o":17.9401,"t":"2026-10-19T18:15:00Z","v":73223,"vw":17.896507},{"c":17.97,"h":17.98,"l":17.78,"n":429,"o":17.8969,"t":"2026-10-19T18:30:00Z","v":73042,"vw":17.885918},{"c":17.985,"h":18.03,"l":17.9502,"n":374,"o":17.98,"t":"2026-10-19T18:45:00Z","v":64723,"vw":17.98173},{"c":18,"h":18.09,"l":17.99,"n":406,"o":17.99,"t":"2026-10-19T19:00:00Z","v":90689,"vw":18.03679},{"c":18.1401,"h":18.22,"l":17.99,"n":718,"o":17.995,"t":"2026-10-19T19:15:00Z","v":189223,"vw":18.120528},{"c":18.23,"h":18.31,"l":18.11,"n":654,"o":18.145,"t":"2026-10-19T19:30:00Z","v":113229,"vw":18.225092},{"c":17.93,"h":18.25,"l":17.91,"n":787,"o":18.22,"t":"2026-10-19T19:45:00Z","v":184844,"vw":17.995278},{"c":17.9521,"h":17.9875,"l":17.92,"n":32,"o":17.935,"t":"2026-10-19T20:00:00Z","v":3479,"vw":17.934168},{"c":17.95,"h":17.95,"l":17.92,"n":19,"o":17.94,"t":"2026-10-19T20:15:00Z","v":3645,"vw":17.942992},{"c":17.97,"h":17.97,"l":17.9595,"n":9,"o":17.9595,"t":"2026-10-19T20:30:00Z","v":782,"vw":17.962639},{"c":17.9738,"h":17.9738,"l":17.95,"n":17,"o":17.95,"t":"2026-10-19T20:45:00Z","v":4569,"vw":17.96225},{"c":17.97,"h":17.9738,"l":17.95,"n":9,"o":17.9738,"t":"2026-10-19T21:00:00Z","v":3573,"vw":17.968662},{"c":18,"h":18,"l":17.97,"n":13,"o":17.97,"t":"2026-10-19T21:15:00Z","v":2187,"vw":17.980283},{"c":18,"h":18.02,"l":18,"n":27,"o":18,"t":"2026-10-19T21:30:00Z","v":6950,"vw":18.007717},{"c":17.969,"h":18,"l":17.95,"n":22,"o":17.9953,"t":"2026-10-19T21:45:00Z","v":6825,"vw":17.978416},{"c":17.9514,"h":17.9899,"l":17.9514,"n":11,"o":17.97,"t":"2026-10-19T22:00:00Z","v":5158,"vw":17.969206},{"c":18.01,"h":18.02,"l":17.99,"n":12,"o":17.99,"t":"2026-10-19T22:15:00Z","v":2623,"vw":18.009513},{"c":18.08,"h":18.11,"l":18.06,"n":52,"o":18.06,"t":"2026-10-19T22:30:00Z","v":24845,"vw":18.079288},{"c":18.11,"h":18.11,"l":18.04,"n":9,"o":18.04,"t":"2026-10-19T22:45:00Z","v":5915,"vw":18.063787},{"c":18.13,"h":18.15,"l":18.12,"n":20,"o":18.14,"t":"2026-10-19T23:00:00Z","v":4316,"vw":18.129948},{"c":18.0524,"h":18.12,"l":18.0524,"n":69,"o":18.12,"t":"2026-10-19T23:15:00Z","v":17241,"vw":18.117803},{"c":17.99,"h":18.0792,"l":17.961,"n":28,"o":18.06,"t":"2026-10-19T23:30:00Z","v":4507,"vw":18.030972},{"c":17.95,"h":17.9813,"l":17.91,"n":77,"o":17.9813,"t":"2026-10-19T23:45:00Z","v":10165,"vw":17.944799},{"c":17.0914,"h":17.45,"l":17.03,"n":509,"o":17.15,"t":"2026-10-20T08:00:00Z","v":80767,"vw":17.241117},{"c":17.2,"h":17.2,"l":17.12,"n":3,"o":17.12,"t":"2026-10-20T08:15:00Z","v":447,"vw":17.142402},{"c":17.23,"h":17.29,"l":17.1888,"n":17,"o":17.1888,"t":"2026-10-20T08:30:00Z","v":3906,"vw":17.238127},{"c":17.1,"h":17.24,"l":17.1,"n":13,"o":17.24,"t":"2026-10-20T08:45:00Z","v":3388,"vw":17.178953},{"c":16.92,"h":17.05,"l":16.9,"n":72,"o":17.05,"t":"2026-10-20T09:00:00Z","v":6900,"vw":16.977306},{"c":17.05,"h":17.05,"l":16.9068,"n":29,"o":16.94,"t":"2026-10-20T09:15:00Z","v":5687,"vw":16.971961},{"c":16.98,"h":17.08,"l":16.98,"n":23,"o":17.06,"t":"2026-10-20T09:30:00Z","v":6574,"vw":17.002261},{"c":17,"h":17,"l":16.96,"n":5,"o":16.96,"t":"2026-10-20T09:45:00Z","v":1765,"vw":16.991023},{"c":17.07,"h":17.07,"l":17.05,"n":4,"o":17.05,"t":"2026-10-20T10:00:00Z","v":428,"vw":17.055646},{"c":16.98,"h":17.1,"l":16.98,"n":9,"o":17.1,"t":"2026-10-20T10:15:00Z","v":2569,"vw":17.091304},{"c":16.9,"h":16.94,"l":16.89,"n":21,"o":16.94,"t":"2026-10-20T10:30:00Z","v":1681,"vw":16.906666},{"c":16.99,"h":17,"l":16.89,"n":14,"o":16.91,"t":"2026-10-20T10:45:00Z","v":1395,"vw":16.933143},{"c":16.9609,"h":17.01,"l":16.88,"n":111,"o":17,"t":"2026-10-20T11:00:00Z","v":16167,"vw":16.935172},{"c":16.93,"h":16.99,"l":16.93,"n":43,"o":16.97,"t":"2026-10-20T11:15:00Z","v":6540,"vw":16.962624},{"c":17.027,"h":17.0392,"l":16.84,"n":70,"o":16.89,"t":"2026-10-20T11:30:00Z","v":9917,"vw":16.901151},{"c":17.01,"h":17.01,"l":16.9419,"n":56,"o":17,"t":"2026-10-20T11:45:00Z","v":6430,"vw":16.982221},{"c":16.875,"h":17.05,"l":16.875,"n":66,"o":17.02,"t":"2026-10-20T12:00:00Z","v":9612,"vw":16.988304},{"c":16.99,"h":16.99,"l":16.87,"n":34,"o":16.9399,"t":"2026-10-20T12:15:00Z","v":6256,"vw":16.945299},{"c":17.2311,"h":17.2311,"l":16.93,"n":89,"o":16.94,"t":"2026-10-20T12:30:00Z","v":12003,"vw":17.116514},{"c":17.22,"h":17.229,"l":17.1,"n":81,"o":17.17,"t":"2026-10-20T12:45:00Z","v":14836,"vw":17.136662},{"c":17.3015,"h":17.376,"l":17.23,"n":56,"o":17.23,"t":"2026-10-20T13:00:00Z","v":9353,"vw":17.311153},{"c":17.12,"h":17.4,"l":17.1,"n":111,"o":17.33,"t":"2026-10-20T13:15:00Z","v":23447,"vw":17.252932},{"c":17.25,"h":17.52,"l":17.0104,"n":1297,"o":17.06,"t":"2026-10-20T13:30:00Z","v":258042,"vw":17.256091},{"c":17.68,"h":17.74,"l":17.23,"n":1170,"o":17.25,"t":"2026-10-20T13:45:00Z","v":284575,"vw":17.466965},{"c":18.009,"h":18.0396,"l":17.6386,"n":1411,"o":17.68,"t":"2026-10-20T14:00:00Z","v":300569,"vw":17.868059},{"c":18.38,"h":18.43,"l":17.977,"n":1971,"o":18,"t":"2026-10-20T14:15:00Z","v":358216,"vw":18.127088},{"c":18.35,"h":18.45,"l":18.245,"n":1724,"o":18.37,"t":"2026-10-20T14:30:00Z","v":293465,"vw":18.361924},{"c":18.41,"h":18.475,"l":18.29,"n":956,"o":18.31,"t":"2026-10-20T14:45:00Z","v":107295,"vw":18.387878},{"c":18.16,"h":18.46,"l":18.03,"n":986,"o":18.41,"t":"2026-10-20T15:00:00Z","v":181353,"vw":18.223276},{"c":18.205,"h":18.32,"l":18.12,"n":795,"o":18.17,"t":"2026-10-20T15:15:00Z","v":151919,"vw":18.213611},{"c":18.1883,"h":18.2216,"l":18.04,"n":663,"o":18.21,"t":"2026-10-20T15:30:00Z","v":129569,"vw":18.150012},{"c":18.2853,"h":18.3,"l":18.12,"n":273,"o":18.185,"t":"2026-10-20T15:45:00Z","v":43138,"vw":18.218155},{"c":18.15,"h":18.3094,"l":18.15,"n":289,"o":18.29,"t":"2026-10-20T16:00:00Z","v":40773,"vw":18.194925},{"c":18.215,"h":18.24,"l":18.0501,"n":335,"o":18.16,"t":"2026-10-20T16:15:00Z","v":56537,"vw":18.141579},{"c":18.13,"h":18.29,"l":18.1197,"n":248,"o":18.23,"t":"2026-10-20T16:30:00Z","v":33429,"vw":18.231641},{"c":18.06,"h":18.145,"l":18.0403,"n":153,"o":18.13,"t":"2026-10-20T16:45:00Z","v":19206,"vw":18.091929},{"c":18.14,"h":18.18,"l":18.045,"n":242,"o":18.09,"t":"2026-10-20T17:00:00Z","v":67722,"vw":18.120689},{"c":18.1601,"h":18.2171,"l":18.13,"n":220,"o":18.15,"t":"2026-10-20T17:15:00Z","v":102201,"vw":18.162563},{"c":18.13,"h":18.19,"l":18.1002,"n":160,"o":18.1599,"t":"2026-10-20T17:30:00Z","v":18052,"vw":18.151564},{"c":18.17,"h":18.215,"l":18.085,"n":220,"o":18.13,"t":"2026-10-20T17:45:00Z","v":38599,"vw":18.135924},{"c":18.12,"h":18.18,"l":18.08,"n":159,"o":18.17,"t":"2026-10-20T18:00:00Z","v":43751,"vw":18.101222},{"c":17.985,"h":18.116,"l":17.9633,"n":295,"o":18.1,"t":"2026-10-20T18:15:00Z","v":50383,"vw":18.026261},{"c":17.761,"h":17.99,"l":17.761,"n":302,"o":17.98,"t":"2026-10-20T18:30:00Z","v":43671,"vw":17.875307},{"c":17.95,"h":17.96,"l":17.765,"n":404,"o":17.765,"t":"2026-10-20T18:45:00Z","v":65417,"vw":17.873473},{"c":17.915,"h":17.99,"l":17.9104,"n":165,"o":17.94,"t":"2026-10-20T19:00:00Z","v":28122,"vw":17.947045},{"c":17.795,"h":17.945,"l":17.795,"n":304,"o":17.91,"t":"2026-10-20T19:15:00Z","v":47119,"vw":17.86732},{"c":17.84,"h":17.935,"l":17.77,"n":395,"o":17.8,"t":"2026-10-20T19:30:00Z","v":37877,"vw":17.845329},{"c":17.6,"h":17.87,"l":17.54,"n":1481,"o":17.87,"t":"2026-10-20T19:45:00Z","v":250550,"vw":17.628568},{"c":17.68,"h":17.75,"l":17.53,"n":136,"o":17.57,"t":"2026-10-20T20:00:00Z","v":96001,"vw":17.609333},{"c":17.631,"h":17.6763,"l":17.631,"n":8,"o":17.6763,"t":"2026-10-20T20:15:00Z","v":1882,"vw":17.655245},{"c":17.85,"h":17.9,"l":17.67,"n":49,"o":17.67,"t":"2026-10-20T20:30:00Z","v":6993,"vw":17.851223},{"c":18.2,"h":18.25,"l":17.82,"n":99,"o":17.86,"t":"2026-10-20T20:45:00Z","v":22861,"vw":18.078576},{"c":18.3,"h":18.35,"l":18.224,"n":120,"o":18.23,"t":"2026-10-20T21:00:00Z","v":17117,"vw":18.299797},{"c":18.22,"h":18.33,"l":18.2,"n":52,"o":18.31,"t":"2026-10-20T21:15:00Z","v":15339,"vw":18.288493},{"c":18.35,"h":18.37,"l":18.2997,"n":82,"o":18.2997,"t":"2026-10-20T21:30:00Z","v":11316,"vw":18.324917},{"c":18.4,"h":18.4,"l":18.3123,"n":100,"o":18.35,"t":"2026-10-20T21:45:00Z","v":16232,"vw":18.353285},{"c":18.54,"h":18.6,"l":18.44,"n":164,"o":18.44,"t":"2026-10-20T22:00:00Z","v":44785,"vw":18.551253},{"c":18.56,"h":18.6,"l":18.5004,"n":68,"o":18.5562,"t":"2026-10-20T22:15:00Z","v":15395,"vw":18.547816},{"c":18.3877,"h":18.5,"l":18.38,"n":22,"o":18.5,"t":"2026-10-20T22:30:00Z","v":23694,"vw":18.42026},{"c":18.43,"h":18.43,"l":18.399,"n":17,"o":18.4,"t":"2026-10-20T22:45:00Z","v":4058,"vw":18.412814},{"c":18.3716,"h":18.42,"l":18.3716,"n":4,"o":18.42,"t":"2026-10-20T23:00:00Z","v":1510,"vw":18.410988},{"c":18.21,"h":18.38,"l":18.21,"n":21,"o":18.38,"t":"2026-10-20T23:15:00Z","v":5555,"vw":18.324019},{"c":18.3483,"h":18.3483,"l":18.25,"n":7,"o":18.25,"t":"2026-10-20T23:30:00Z","v":6865,"vw":18.326085},{"c":18.318,"h":18.35,"l":18.31,"n":13,"o":18.31,"t":"2026-10-20T23:45:00Z","v":1410,"vw":18.34075},{"c":18.6,"h":18.81,"l":18.48,"n":218,"o":18.69,"t":"2026-10-21T08:00:00Z","v":18545,"vw":18.623685},{"c":18.56,"h":18.61,"l":18.54,"n":53,"o":18.55,"t":"2026-10-21T08:15:00Z","v":13128,"vw":18.573589},{"c":18.35,"h":18.55,"l":18.28,"n":248,"o":18.54,"t":"2026-10-21T08:30:00Z","v":51087,"vw":18.376452},{"c":18.17,"h":18.36,"l":18.15,"n":67,"o":18.32,"t":"2026-10-21T08:45:00Z","v":16811,"vw":18.203775},{"c":18.3,"h":18.3,"l":18.16,"n":22,"o":18.19,"t":"2026-10-21T09:00:00Z","v":6024,"vw":18.205328},{"c":18.31,"h":18.31,"l":18.261,"n":5,"o":18.261,"t":"2026-10-21T09:15:00Z","v":783,"vw":18.303677},{"c":18.34,"h":18.4,"l":18.31,"n":16,"o":18.31,"t":"2026-10-21T09:30:00Z","v":3067,"vw":18.370799},{"c":18.2718,"h":18.34,"l":18.2718,"n":8,"o":18.34,"t":"2026-10-21T09:45:00Z","v":1703,"vw":18.327885},{"c":18.15,"h":18.3,"l":18.15,"n":22,"o":18.3,"t":"2026-10-21T10:00:00Z","v":2214,"vw":18.206119},{"c":18.26,"h":18.26,"l":18.19,"n":12,"o":18.19,"t":"2026-10-21T10:15:00Z","v":1832,"vw":18.237173},{"c":18.32,"h":18.32,"l":18.235,"n":10,"o":18.235,"t":"2026-10-21T10:30:00Z","v":2729,"vw":18.282463},{"c":18.29,"h":18.29,"l":18.28,"n":3,"o":18.28,"t":"2026-10-21T10:45:00Z","v":1400,"vw":18.287143},{"c":18.444,"h":18.5798,"l":18.33,"n":178,"o":18.35,"t":"2026-10-21T11:00:00Z","v":56554,"vw":18.440667},{"c":18.55,"h":18.57,"l":18.42,"n":29,"o":18.44,"t":"2026-10-21T11:15:00Z","v":4721,"vw":18.477515},{"c":18.62,"h":18.6784,"l":18.577,"n":39,"o":18.59,"t":"2026-10-21T11:30:00Z","v":6689,"vw":18.622971},{"c":18.61,"h":18.69,"l":18.61,"n":78,"o":18.64,"t":"2026-10-21T11:45:00Z","v":18923,"vw":18.667687},{"c":18.6,"h":18.63,"l":18.56,"n":22,"o":18.59,"t":"2026-10-21T12:00:00Z","v":11348,"vw":18.59917},{"c":18.75,"h":18.75,"l":18.59,"n":74,"o":18.59,"t":"2026-10-21T12:15:00Z","v":18390,"vw":18.668697},{"c":18.57,"h":18.7254,"l":18.561,"n":74,"o":18.68,"t":"2026-10-21T12:30:00Z","v":13230,"vw":18.65681},{"c":18.62,"h":18.63,"l":18.55,"n":29,"o":18.59,"t":"2026-10-21T12:45:00Z","v":5375,"vw":18.604701},{"c":18.65,"h":18.717,"l":18.5803,"n":42,"o":18.5803,"t":"2026-10-21T13:00:00Z","v":9288,"vw":18.680724},{"c":18.66,"h":18.8,"l":18.65,"n":87,"o":18.68,"t":"2026-10-21T13:15:00Z","v":9579,"vw":18.741558},{"c":17.51,"h":18.83,"l":17.32,"n":6345,"o":18.631,"t":"2026-10-21T13:30:00Z","v":800291,"vw":17.849681},{"c":17.93,"h":17.955,"l":17.43,"n":3174,"o":17.51,"t":"2026-10-21T13:45:00Z","v":549069,"vw":17.735125},{"c":17.82,"h":18.14,"l":17.81,"n":2317,"o":17.94,"t":"2026-10-21T14:00:00Z","v":338140,"vw":17.960017},{"c":18.08,"h":18.125,"l":17.725,"n":1628,"o":17.84,"t":"2026-10-21T14:15:00Z","v":208473,"vw":17.957653},{"c":18.06,"h":18.2197,"l":17.96,"n":1606,"o":18.08,"t":"2026-10-21T14:30:00Z","v":241094,"vw":18.078279},{"c":18.02,"h":18.205,"l":17.94,"n":1085,"o":18.07,"t":"2026-10-21T14:45:00Z","v":130783,"vw":18.094677},{"c":18.15,"h":18.185,"l":17.95,"n":796,"o":18.02,"t":"2026-10-21T15:00:00Z","v":93424,"vw":18.054844},{"c":18.1,"h":18.16,"l":18.015,"n":752,"o":18.14,"t":"2026-10-21T15:15:00Z","v":89218,"vw":18.086521},{"c":18.24,"h":18.245,"l":18.085,"n":757,"o":18.1,"t":"2026-10-21T15:30:00Z","v":96392,"vw":18.179059},{"c":18.2602,"h":18.36,"l":18.2401,"n":817,"o":18.25,"t":"2026-10-21T15:45:00Z","v":113960,"vw":18.298746},{"c":18.245,"h":18.275,"l":18.19,"n":625,"o":18.25,"t":"2026-10-21T16:00:00Z","v":78280,"vw":18.234734},{"c":18.135,"h":18.265,"l":18.09,"n":735,"o":18.24,"t":"2026-10-21T16:15:00Z","v":106425,"vw":18.164797},{"c":18.29,"h":18.36,"l":18.09,"n":1041,"o":18.14,"t":"2026-10-21T16:30:00Z","v":127487,"vw":18.181466},{"c":18.26,"h":18.35,"l":18.2246,"n":679,"o":18.29,"t":"2026-10-21T16:45:00Z","v":78581,"vw":18.282822},{"c":18.38,"h":18.4,"l":18.24,"n":516,"o":18.245,"t":"2026-10-21T17:00:00Z","v":60451,"vw":18.330527},{"c":18.42,"h":18.5,"l":18.37,"n":669,"o":18.37,"t":"2026-10-21T17:15:00Z","v":88456,"vw":18.436307},{"c":18.405,"h":18.45,"l":18.35,"n":619,"o":18.42,"t":"2026-10-21T17:30:00Z","v":68547,"vw":18.400377},{"c":18.47,"h":18.49,"l":18.39,"n":553,"o":18.405,"t":"2026-10-21T17:45:00Z","v":79133,"vw":18.442848},{"c":18.43,"h":18.47,"l":18.385,"n":473,"o":18.465,"t":"2026-10-21T18:00:00Z","v":45987,"vw":18.429819},{"c":18.455,"h":18.5,"l":18.445,"n":387,"o":18.45,"t":"2026-10-21T18:15:00Z","v":45000,"vw":18.473054},{"c":18.375,"h":18.475,"l":18.3718,"n":461,"o":18.455,"t":"2026-10-21T18:30:00Z","v":50536,"vw":18.412657},{"c":18.2,"h":18.41,"l":18.163,"n":1019,"o":18.38,"t":"2026-10-21T18:45:00Z","v":141266,"vw":18.289342},{"c":18.2901,"h":18.2901,"l":18.11,"n":992,"o":18.2,"t":"2026-10-21T19:00:00Z","v":117093,"vw":18.208464},{"c":18.43,"h":18.43,"l":18.285,"n":1040,"o":18.3,"t":"2026-10-21T19:15:00Z","v":138938,"vw":18.362147},{"c":18.37,"h":18.5,"l":18.3214,"n":1004,"o":18.43,"t":"2026-10-21T19:30:00Z","v":223015,"vw":18.414553},{"c":18.255,"h":18.455,"l":18.25,"n":1407,"o":18.37,"t":"2026-10-21T19:45:00Z","v":214922,"vw":18.354663},{"c":18.035,"h":18.3,"l":18.035,"n":53,"o":18.26,"t":"2026-10-21T20:00:00Z","v":8336,"vw":18.209053},{"c":18.17,"h":18.21,"l":18.04,"n":37,"o":18.04,"t":"2026-10-21T20:15:00Z","v":3423,"vw":18.124868},{"c":18.35,"h":18.39,"l":18.2,"n":293,"o":18.23,"t":"2026-10-21T20:30:00Z","v":29459,"vw":18.270356},{"c":18.3345,"h":18.4,"l":18.28,"n":24,"o":18.3492,"t":"2026-10-21T20:45:00Z","v":3403,"vw":18.334119},{"c":18.18,"h":18.28,"l":18.18,"n":12,"o":18.26,"t":"2026-10-21T21:00:00Z","v":1813,"vw":18.240502},{"c":18.1724,"h":18.2738,"l":18.17,"n":11,"o":18.25,"t":"2026-10-21T21:15:00Z","v":1260,"vw":18.20367},{"c":18.1,"h":18.16,"l":18.1,"n":2,"o":18.16,"t":"2026-10-21T21:45:00Z","v":1227,"vw":18.147775},{"c":17.958,"h":18.1,"l":17.95,"n":42,"o":18.1,"t":"2026-10-21T22:00:00Z","v":12021,"vw":18.042022},{"c":17.84,"h":17.9,"l":17.82,"n":26,"o":17.89,"t":"2026-10-21T22:15:00Z","v":8840,"vw":17.872895},{"c":17.8,"h":17.9,"l":17.8,"n":33,"o":17.87,"t":"2026-10-21T22:30:00Z","v":3578,"vw":17.835172},{"c":17.91,"h":17.91,"l":17.775,"n":16,"o":17.775,"t":"2026-10-21T22:45:00Z","v":2090,"vw":17.848868},{"c":17.84,"h":17.87,"l":17.79,"n":17,"o":17.87,"t":"2026-10-21T23:00:00Z","v":3297,"vw":17.809434},{"c":17.8,"h":17.8065,"l":17.8,"n":17,"o":17.8,"t":"2026-10-21T23:15:00Z","v":6321,"vw":17.800217},{"c":17.75,"h":17.79,"l":17.75,"n":5,"o":17.79,"t":"2026-10-21T23:30:00Z","v":807,"vw":17.765},{"c":17.66,"h":17.7,"l":17.66,"n":31,"o":17.69,"t":"2026-10-21T23:45:00Z","v":7569,"vw":17.683298},{"c":17.05,"h":17.34,"l":16.9,"n":848,"o":17.1,"t":"2026-10-22T08:00:00Z","v":120099,"vw":17.07946},{"c":16.94,"h":17.05,"l":16.94,"n":59,"o":17.05,"t":"2026-10-22T08:15:00Z","v":14933,"vw":17.011029},{"c":17.15,"h":17.15,"l":16.98,"n":60,"o":17,"t":"2026-10-22T08:30:00Z","v":12031,"vw":17.063638},{"c":16.94,"h":17.16,"l":16.94,"n":93,"o":17.15,"t":"2026-10-22T08:45:00Z","v":14737,"vw":17.044815},{"c":17.01,"h":17.01,"l":16.89,"n":211,"o":16.92,"t":"2026-10-22T09:00:00Z","v":41260,"vw":16.949892},{"c":16.95,"h":17.04,"l":16.95,"n":20,"o":17.04,"t":"2026-10-22T09:15:00Z","v":2749,"vw":16.978817},{"c":16.9,"h":17.01,"l":16.9,"n":41,"o":16.96,"t":"2026-10-22T09:30:00Z","v":9624,"vw":16.976596},{"c":16.92,"h":16.99,"l":16.89,"n":43,"o":16.94,"t":"2026-10-22T09:45:00Z","v":7021,"vw":16.925356},{"c":17.01,"h":17.02,"l":16.92,"n":18,"o":16.92,"t":"2026-10-22T10:00:00Z","v":7096,"vw":16.999578},{"c":17.09,"h":17.1,"l":17.04,"n":25,"o":17.04,"t":"2026-10-22T10:15:00Z","v":5986,"vw":17.066759},{"c":17.15,"h":17.17,"l":17.11,"n":34,"o":17.17,"t":"2026-10-22T10:30:00Z","v":9013,"vw":17.154751},{"c":17.15,"h":17.17,"l":17.12,"n":60,"o":17.17,"t":"2026-10-22T10:45:00Z","v":8442,"vw":17.13674},{"c":17.03,"h":17.2327,"l":17.01,"n":312,"o":17.18,"t":"2026-10-22T11:00:00Z","v":49191,"vw":17.108225},{"c":17.03,"h":17.1,"l":17,"n":69,"o":17.01,"t":"2026-10-22T11:15:00Z","v":12943,"vw":17.040995},{"c":17.1,"h":17.14,"l":17.03,"n":54,"o":17.03,"t":"2026-10-22T11:30:00Z","v":12453,"vw":17.10801},{"c":17.05,"h":17.12,"l":17.05,"n":56,"o":17.1157,"t":"2026-10-22T11:45:00Z","v":7967,"vw":17.07686},{"c":17.08,"h":17.12,"l":16.99,"n":159,"o":17.08,"t":"2026-10-22T12:00:00Z","v":51595,"vw":17.02526},{"c":17.06,"h":17.09,"l":17,"n":122,"o":17.08,"t":"2026-10-22T12:15:00Z","v":24968,"vw":17.043158},{"c":16.95,"h":17.04,"l":16.95,"n":57,"o":17.02,"t":"2026-10-22T12:30:00Z","v":18458,"vw":16.986098},{"c":16.78,"h":17,"l":16.7506,"n":252,"o":17,"t":"2026-10-22T12:45:00Z","v":43406,"vw":16.851329},{"c":16.72,"h":16.83,"l":16.72,"n":235,"o":16.76,"t":"2026-10-22T13:00:00Z","v":31964,"vw":16.774816},{"c":16.9086,"h":16.95,"l":16.7,"n":263,"o":16.71,"t":"2026-10-22T13:15:00Z","v":29039,"vw":16.811101},{"c":17.6141,"h":17.64,"l":16.78,"n":2824,"o":16.91,"t":"2026-10-22T13:30:00Z","v":453009,"vw":17.271092},{"c":17.859,"h":17.95,"l":17.36,"n":2029,"o":17.58,"t":"2026-10-22T13:45:00Z","v":269759,"vw":17.608607},{"c":17.55,"h":18.01,"l":17.54,"n":1239,"o":17.815,"t":"2026-10-22T14:00:00Z","v":211777,"vw":17.767032},{"c":17.282,"h":17.64,"l":17.211,"n":1182,"o":17.5408,"t":"2026-10-22T14:15:00Z","v":333894,"vw":17.321862},{"c":16.9,"h":17.26,"l":16.82,"n":1806,"o":17.26,"t":"2026-10-22T14:30:00Z","v":331242,"vw":16.969691},{"c":16.7555,"h":16.9,"l":16.572,"n":1309,"o":16.9,"t":"2026-10-22T14:45:00Z","v":235208,"vw":16.681338},{"c":16.62,"h":16.81,"l":16.56,"n":900,"o":16.7292,"t":"2026-10-22T15:00:00Z","v":284666,"vw":16.660255},{"c":16.62,"h":16.86,"l":16.59,"n":1161,"o":16.6217,"t":"2026-10-22T15:15:00Z","v":314529,"vw":16.714837},{"c":16.48,"h":16.67,"l":16.42,"n":1220,"o":16.63,"t":"2026-10-22T15:30:00Z","v":173327,"vw":16.550448},{"c":16.4986,"h":16.53,"l":16.395,"n":565,"o":16.481,"t":"2026-10-22T15:45:00Z","v":101127,"vw":16.460054},{"c":16.49,"h":16.568,"l":16.3929,"n":397,"o":16.5,"t":"2026-10-22T16:00:00Z","v":49295,"vw":16.493366},{"c":16.33,"h":16.5017,"l":16.305,"n":431,"o":16.47,"t":"2026-10-22T16:15:00Z","v":83010,"vw":16.453864},{"c":16.07,"h":16.33,"l":16.07,"n":1759,"o":16.33,"t":"2026-10-22T16:30:00Z","v":221387,"vw":16.209606},{"c":16.1,"h":16.11,"l":15.879,"n":1832,"o":16.06,"t":"2026-10-22T16:45:00Z","v":329830,"vw":15.988086},{"c":16.07,"h":16.0888,"l":15.88,"n":679,"o":16.0888,"t":"2026-10-22T17:00:00Z","v":124070,"vw":15.94998},{"c":16.23,"h":16.3,"l":16.01,"n":1007,"o":16.08,"t":"2026-10-22T17:15:00Z","v":186498,"vw":16.17315},{"c":16.3,"h":16.34,"l":16.2,"n":480,"o":16.2001,"t":"2026-10-22T17:30:00Z","v":90865,"vw":16.278189},{"c":16.2414,"h":16.37,"l":16.2013,"n":726,"o":16.31,"t":"2026-10-22T17:45:00Z","v":119930,"vw":16.301329},{"c":16.08,"h":16.24,"l":16.08,"n":491,"o":16.24,"t":"2026-10-22T18:00:00Z","v":145944,"vw":16.152299},{"c":16.11,"h":16.23,"l":16.05,"n":332,"o":16.085,"t":"2026-10-22T18:15:00Z","v":90644,"vw":16.15432},{"c":16.21,"h":16.21,"l":16.04,"n":571,"o":16.08,"t":"2026-10-22T18:30:00Z","v":149816,"vw":16.112929},{"c":15.995,"h":16.21,"l":15.99,"n":365,"o":16.21,"t":"2026-10-22T18:45:00Z","v":77724,"vw":16.091967},{"c":16.045,"h":16.09,"l":15.915,"n":639,"o":15.99,"t":"2026-10-22T19:00:00Z","v":106031,"vw":15.989907},{"c":16.195,"h":16.215,"l":15.99,"n":511,"o":16.035,"t":"2026-10-22T19:15:00Z","v":88421,"vw":16.098102},{"c":15.72,"h":16.19,"l":15.72,"n":1203,"o":16.19,"t":"2026-10-22T19:30:00Z","v":194004,"vw":15.870372},{"c":15.95,"h":16.08,"l":15.6626,"n":2293,"o":15.71,"t":"2026-10-22T19:45:00Z","v":293350,"vw":15.886242},{"c":15.99,"h":16.27,"l":15.89,"n":211,"o":15.94,"t":"2026-10-22T20:00:00Z","v":38982,"vw":16.146982},{"c":15.89,"h":15.97,"l":15.85,"n":98,"o":15.9,"t":"2026-10-22T20:15:00Z","v":15586,"vw":15.934359},{"c":15.74,"h":15.91,"l":15.7382,"n":45,"o":15.91,"t":"2026-10-22T20:30:00Z","v":9545,"vw":15.830654},{"c":15.64,"h":15.75,"l":15.48,"n":159,"o":15.75,"t":"2026-10-22T20:45:00Z","v":26375,"vw":15.578484},{"c":15.7907,"h":15.7999,"l":15.71,"n":22,"o":15.7282,"t":"2026-10-22T21:00:00Z","v":3776,"vw":15.751799},{"c":15.84,"h":15.9595,"l":15.7701,"n":25,"o":15.92,"t":"2026-10-22T21:15:00Z","v":3529,"vw":15.901199},{"c":15.7,"h":15.91,"l":15.6917,"n":30,"o":15.7425,"t":"2026-10-22T21:30:00Z","v":5555,"vw":15.751807},{"c":15.67,"h":15.67,"l":15.6,"n":13,"o":15.6597,"t":"2026-10-22T21:45:00Z","v":2106,"vw":15.659713},{"c":15.64,"h":15.75,"l":15.61,"n":24,"o":15.75,"t":"2026-10-22T22:00:00Z","v":4631,"vw":15.661301},{"c":15.72,"h":15.72,"l":15.6124,"n":15,"o":15.71,"t":"2026-10-22T22:15:00Z","v":1675,"vw":15.700334},{"c":15.6468,"h":15.6468,"l":15.5,"n":41,"o":15.61,"t":"2026-10-22T22:30:00Z","v":4049,"vw":15.592543},{"c":15.6,"h":15.63,"l":15.53,"n":37,"o":15.6,"t":"2026-10-22T22:45:00Z","v":24818,"vw":15.576578},{"c":15.5654,"h":15.5913,"l":15.49,"n":55,"o":15.55,"t":"2026-10-22T23:00:00Z","v":10697,"vw":15.539842},{"c":15.45,"h":15.5981,"l":15.42,"n":51,"o":15.54,"t":"2026-10-22T23:15:00Z","v":22686,"vw":15.49978},{"c":15.401,"h":15.45,"l":15.33,"n":68,"o":15.45,"t":"2026-10-22T23:30:00Z","v":12155,"vw":15.386684},{"c":15.5,"h":15.5,"l":15.4,"n":27,"o":15.45,"t":"2026-10-22T23:45:00Z","v":4563,"vw":15.433851}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22512851218233254,"strike":25.994859512706697,"iv":1.2523752829585355,"gamma":0.03214241616507021,"theta":-0.016754419394622484,"vega":0.007651227031855864,"rho":0.0010286273305141795,"breakevenPct":69.1612130638002},{"delta":0.15,"premium":0.351956153021461,"strike":23.18435077582831,"iv":1.168681967901392,"gamma":0.044869939943536344,"theta":-0.020575348781566506,"vega":0.010046651601790586,"rho":0.001533446655721619,"breakevenPct":51.84714147645015},{"delta":0.2,"premium":0.5,"strike":21.83606557377049,"iv":1.1920901639344261,"gamma":0.05381475409836065,"theta":-0.02540327868852459,"vega":0.012265573770491804,"rho":0.0020235679344316995,"breakevenPct":44.103648863035424},{"delta":0.25,"premium":0.637954939341421,"strike":20.310225303292896,"iv":1.133231889081456,"gamma":0.06391455805892547,"theta":-0.027435008665511264,"vega":0.01384159445407279,"rho":0.00252274480064733,"breakevenPct":35.149549952479454},{"delta":0.3,"premium":0.8007322175732217,"strike":19.32845188284519,"iv":1.1255966527196652,"gamma":0.07060083682008368,"theta":-0.029807322175732218,"vega":0.015138702928870292,"rho":0.00300538963557805,"breakevenPct":29.865703873667172},{"delta":0.35,"premium":1.0059090909090909,"strike":18.554545454545455,"iv":1.1460672727272727,"gamma":0.07356818181818182,"theta":-0.032304545454545454,"vega":0.016079090909090907,"rho":0.0034566811998433086,"breakevenPct":26.19648093841643},{"delta":0.4,"premium":1.2290605095541403,"strike":17.883757961783438,"iv":1.179617356687898,"gamma":0.07488821656050955,"theta":-0.034834872611464965,"vega":0.01685812101910828,"rho":0.0038947153207064267,"breakevenPct":23.308506266694053},{"delta":0.45,"premium":1.4281050955414014,"strike":17.087579617834393,"iv":1.1564485668789808,"gamma":0.07823216560509555,"theta":-0.03507372611464968,"vega":0.017256210191082803,"rho":0.004351048091873419,"breakevenPct":19.4560304088761},{"delta":0.5,"premium":1.7622807017543858,"strike":16.47953216374269,"iv":1.2245795321637427,"gamma":0.07433216374269007,"theta":-0.037233918128654966,"vega":0.0173,"rho":0.004704674653701703,"breakevenPct":17.68911526127146},{"delta":0.55,"premium":2.1194249649368864,"strike":15.873772791023843,"iv":1.2987378681626929,"gamma":0.06964263674614306,"theta":-0.03930098176718092,"vega":0.017224263674614305,"rho":0.005040553267491208,"breakevenPct":16.08514681264987},{"delta":0.6,"premium":2.5051192145862555,"strike":15.17251051893408,"iv":1.3489482468443197,"gamma":0.06543506311360449,"theta":-0.039861991584852735,"vega":0.016803506311360447,"rho":0.005353408458082528,"breakevenPct":14.049224087227987},{"delta":0.65,"premium":2.975843558282209,"strike":14.421779141104293,"iv":1.4186595092024539,"gamma":0.05965858895705521,"theta":-0.04017346625766871,"vega":0.016121779141104294,"rho":0.0055990016384830175,"breakevenPct":12.24272709281615},{"delta":0.7,"premium":3.5263157894736836,"strike":13.605263157894738,"iv":1.5011578947368418,"gamma":0.05296315789473685,"theta":-0.03994473684210526,"vega":0.015147368421052632,"rho":0.0057820973369293385,"breakevenPct":10.526315789473683},{"delta":0.75,"premium":4.161500974658869,"strike":12.69785575048733,"iv":1.5858284600389863,"gamma":0.04582456140350878,"theta":-0.03861442495126706,"vega":0.013816569200779729,"rho":0.005898622187582614,"breakevenPct":8.770043388039989},{"delta":0.8,"premium":4.9190343253153905,"strike":11.663707093355761,"iv":1.6800474820917184,"gamma":0.0382253827208122,"theta":-0.03614801769085968,"vega":0.012166759121454878,"rho":0.005915458296308241,"breakevenPct":6.985428507555814},{"delta":0.85,"premium":5.739976719110337,"strike":10.55388197059948,"iv":1.7372867828778795,"gamma":0.03056213543262655,"theta":-0.0313818240107519,"vega":0.01010849873886116,"rho":0.005879430021905638,"breakevenPct":5.121668965869795},{"delta":0.9,"premium":6.872973707358638,"strike":9.14114032515707,"iv":1.8468817238949595,"gamma":0.0218371913489268,"theta":-0.02525814295360764,"vega":0.0076412172711301275,"rho":0.0056012479401472285,"breakevenPct":3.3168647259077875}],"put":[{"delta":0.1,"premium":0.24988572211961257,"strike":11.166285740398708,"iv":1.0313914734120435,"gamma":0.038304273605407224,"theta":-0.01338305009377417,"vega":0.007555955711135513,"rho":-0.0014513099940789427,"breakevenPct":29.57161278529615},{"delta":0.15,"premium":0.44317341754495054,"strike":11.810578058483168,"iv":1.1037319112698152,"gamma":0.04765182105099669,"theta":-0.019037570886838953,"vega":0.010062945115203895,"rho":-0.0022180525017855036,"breakevenPct":26.661905542334075},{"delta":0.2,"premium":0.594385026737968,"strike":12.629233511586452,"iv":1.0547146167557933,"gamma":0.06084527629233512,"theta":-0.02164385026737968,"vega":0.012184313725490196,"rho":-0.0029589083494682205,"breakevenPct":22.35581622678397},{"delta":0.25,"premium":0.7856562137049943,"strike":13.339140534262485,"iv":1.0218463414634147,"gamma":0.07052706155632985,"theta":-0.023793960511033684,"vega":0.013780023228803716,"rho":-0.0037317530279902984,"breakevenPct":19.009778577048447},{"delta":0.3,"premium":1.01794425087108,"strike":13.9198606271777,"iv":1.0364804878048781,"gamma":0.07656655052264807,"theta":-0.02652334494773519,"vega":0.01511567944250871,"rho":-0.004535063173084986,"breakevenPct":16.761829830279876},{"delta":0.35,"premium":1.2982718894009215,"strike":14.496543778801843,"iv":1.049821198156682,"gamma":0.08018064516129032,"theta":-0.02838963133640553,"vega":0.016044815668202764,"rho":-0.005375697440600467,"breakevenPct":14.849858778058575},{"delta":0.4,"premium":1.5770386266094423,"strike":15.067596566523605,"iv":1.0553447424892703,"gamma":0.08373004291845494,"theta":-0.02978508583690987,"vega":0.016840557939914163,"rho":-0.006215123824960623,"breakevenPct":12.964142323134432},{"delta":0.45,"premium":1.7916309012875538,"strike":15.604077253218884,"iv":1.0080807939914163,"gamma":0.08952403433476396,"theta":-0.028873068669527897,"vega":0.01716244635193133,"rho":-0.007004723839048235,"breakevenPct":10.887442890765607},{"delta":0.5,"premium":2.055898203592814,"strike":16.15688622754491,"iv":0.9767926946107784,"gamma":0.09323520958083832,"theta":-0.0282,"vega":0.01736862275449102,"rho":-0.00783256706257977,"breakevenPct":9.025883716438088},{"delta":0.55,"premium":2.460089820359282,"strike":16.75568862275449,"iv":0.9905052694610779,"gamma":0.09107952095808383,"theta":-0.0282,"vega":0.0172488622754491,"rho":-0.008768133524926624,"breakevenPct":7.770330307127679},{"delta":0.6,"premium":2.743549747048904,"strike":17.249578414839796,"iv":0.959112478920742,"gamma":0.09149780775716695,"theta":-0.026427993254637436,"vega":0.016750758853288365,"rho":-0.00960923368682104,"breakevenPct":6.412718272316815},{"delta":0.65,"premium":2.943802698145025,"strike":17.671163575042158,"iv":0.896633558178752,"gamma":0.09369005059021923,"theta":-0.023434738617200673,"vega":0.015991905564924115,"rho":-0.010385228695700941,"breakevenPct":4.9847685361475245},{"delta":0.7,"premium":3.1937499999999996,"strike":18.125,"iv":0.8433375,"gamma":0.094,"theta":-0.020525,"vega":0.0151,"rho":-0.01119942519128109,"breakevenPct":3.669354838709675},{"delta":0.75,"premium":3.619886363636364,"strike":18.693181818181817,"iv":0.8225988636363636,"gamma":0.08763636363636364,"theta":-0.017911363636363635,"vega":0.013736363636363637,"rho":-0.01214906332152577,"breakevenPct":2.752932551319646},{"delta":0.8,"premium":4.506156156156157,"strike":19.69069069069069,"iv":0.8652048048048049,"gamma":0.07425405405405404,"theta":-0.01636186186186186,"vega":0.01217117117117117,"rho":-0.0134592089239596,"breakevenPct":2.0352610675191345},{"delta":0.85,"premium":5.864285714285714,"strike":21.142857142857142,"iv":0.9307857142857143,"gamma":0.056585714285714295,"theta":-0.014271428571428577,"vega":0.010100000000000001,"rho":-0.015139808749431518,"breakevenPct":1.42857142857143},{"delta":0.9,"premium":6.356896551724138,"strike":21.758620689655174,"iv":0.8453793103448275,"gamma":0.04617931034482758,"theta":-0.008975862068965513,"vega":0.007513793103448274,"rho":-0.01613837022106732,"breakevenPct":0.6340378197997805}]},"raw":{"call":[{"delta":0.1,"premium":0.22512851218233254,"strike":25.994859512706697,"iv":1.2523752829585355,"gamma":0.03214241616507021,"theta":-0.016754419394622484,"vega":0.007651227031855864,"rho":0.0010286273305141795,"breakevenPct":69.1612130638002},{"delta":0.15,"premium":0.351956153021461,"strike":23.18435077582831,"iv":1.168681967901392,"gamma":0.044869939943536344,"theta":-0.020575348781566506,"vega":0.010046651601790586,"rho":0.001533446655721619,"breakevenPct":51.84714147645015},{"delta":0.2,"premium":0.5,"strike":21.83606557377049,"iv":1.1920901639344261,"gamma":0.05381475409836065,"theta":-0.02540327868852459,"vega":0.012265573770491804,"rho":0.0020235679344316995,"breakevenPct":44.103648863035424},{"delta":0.25,"premium":0.637954939341421,"strike":20.310225303292896,"iv":1.133231889081456,"gamma":0.06391455805892547,"theta":-0.027435008665511264,"vega":0.01384159445407279,"rho":0.00252274480064733,"breakevenPct":35.149549952479454},{"delta":0.3,"premium":0.8007322175732217,"strike":19.32845188284519,"iv":1.1255966527196652,"gamma":0.07060083682008368,"theta":-0.029807322175732218,"vega":0.015138702928870292,"rho":0.00300538963557805,"breakevenPct":29.865703873667172},{"delta":0.35,"premium":1.0059090909090909,"strike":18.554545454545455,"iv":1.1460672727272727,"gamma":0.07356818181818182,"theta":-0.032304545454545454,"vega":0.016079090909090907,"rho":0.0034566811998433086,"breakevenPct":26.19648093841643},{"delta":0.4,"premium":1.2290605095541403,"strike":17.883757961783438,"iv":1.179617356687898,"gamma":0.07488821656050955,"theta":-0.034834872611464965,"vega":0.01685812101910828,"rho":0.0038947153207064267,"breakevenPct":23.308506266694053},{"delta":0.45,"premium":1.4281050955414014,"strike":17.087579617834393,"iv":1.1564485668789808,"gamma":0.07823216560509555,"theta":-0.03507372611464968,"vega":0.017256210191082803,"rho":0.004351048091873419,"breakevenPct":19.4560304088761},{"delta":0.5,"premium":1.7622807017543858,"strike":16.47953216374269,"iv":1.2245795321637427,"gamma":0.07433216374269007,"theta":-0.037233918128654966,"vega":0.0173,"rho":0.004704674653701703,"breakevenPct":17.68911526127146},{"delta":0.55,"premium":2.1194249649368864,"strike":15.873772791023843,"iv":1.2987378681626929,"gamma":0.06964263674614306,"theta":-0.03930098176718092,"vega":0.017224263674614305,"rho":0.005040553267491208,"breakevenPct":16.08514681264987},{"delta":0.6,"premium":2.5051192145862555,"strike":15.17251051893408,"iv":1.3489482468443197,"gamma":0.06543506311360449,"theta":-0.039861991584852735,"vega":0.016803506311360447,"rho":0.005353408458082528,"breakevenPct":14.049224087227987},{"delta":0.65,"premium":2.975843558282209,"strike":14.421779141104293,"iv":1.4186595092024539,"gamma":0.05965858895705521,"theta":-0.04017346625766871,"vega":0.016121779141104294,"rho":0.0055990016384830175,"breakevenPct":12.24272709281615},{"delta":0.7,"premium":3.5263157894736836,"strike":13.605263157894738,"iv":1.5011578947368418,"gamma":0.05296315789473685,"theta":-0.03994473684210526,"vega":0.015147368421052632,"rho":0.0057820973369293385,"breakevenPct":10.526315789473683},{"delta":0.75,"premium":4.161500974658869,"strike":12.69785575048733,"iv":1.5858284600389863,"gamma":0.04582456140350878,"theta":-0.03861442495126706,"vega":0.013816569200779729,"rho":0.005898622187582614,"breakevenPct":8.770043388039989},{"delta":0.8,"premium":4.9190343253153905,"strike":11.663707093355761,"iv":1.6800474820917184,"gamma":0.0382253827208122,"theta":-0.03614801769085968,"vega":0.012166759121454878,"rho":0.005915458296308241,"breakevenPct":6.985428507555814},{"delta":0.85,"premium":5.739976719110337,"strike":10.55388197059948,"iv":1.7372867828778795,"gamma":0.03056213543262655,"theta":-0.0313818240107519,"vega":0.01010849873886116,"rho":0.005879430021905638,"breakevenPct":5.121668965869795},{"delta":0.9,"premium":6.872973707358638,"strike":9.14114032515707,"iv":1.8468817238949595,"gamma":0.0218371913489268,"theta":-0.02525814295360764,"vega":0.0076412172711301275,"rho":0.0056012479401472285,"breakevenPct":3.3168647259077875}],"put":[{"delta":0.1,"premium":0.24988572211961257,"strike":11.166285740398708,"iv":1.0313914734120435,"gamma":0.038304273605407224,"theta":-0.01338305009377417,"vega":0.007555955711135513,"rho":-0.0014513099940789427,"breakevenPct":29.57161278529615},{"delta":0.15,"premium":0.44317341754495054,"strike":11.810578058483168,"iv":1.1037319112698152,"gamma":0.04765182105099669,"theta":-0.019037570886838953,"vega":0.010062945115203895,"rho":-0.0022180525017855036,"breakevenPct":26.661905542334075},{"delta":0.2,"premium":0.594385026737968,"strike":12.629233511586452,"iv":1.0547146167557933,"gamma":0.06084527629233512,"theta":-0.02164385026737968,"vega":0.012184313725490196,"rho":-0.0029589083494682205,"breakevenPct":22.35581622678397},{"delta":0.25,"premium":0.7856562137049943,"strike":13.339140534262485,"iv":1.0218463414634147,"gamma":0.07052706155632985,"theta":-0.023793960511033684,"vega":0.013780023228803716,"rho":-0.0037317530279902984,"breakevenPct":19.009778577048447},{"delta":0.3,"premium":1.01794425087108,"strike":13.9198606271777,"iv":1.0364804878048781,"gamma":0.07656655052264807,"theta":-0.02652334494773519,"vega":0.01511567944250871,"rho":-0.004535063173084986,"breakevenPct":16.761829830279876},{"delta":0.35,"premium":1.2982718894009215,"strike":14.496543778801843,"iv":1.049821198156682,"gamma":0.08018064516129032,"theta":-0.02838963133640553,"vega":0.016044815668202764,"rho":-0.005375697440600467,"breakevenPct":14.849858778058575},{"delta":0.4,"premium":1.5770386266094423,"strike":15.067596566523605,"iv":1.0553447424892703,"gamma":0.08373004291845494,"theta":-0.02978508583690987,"vega":0.016840557939914163,"rho":-0.006215123824960623,"breakevenPct":12.964142323134432},{"delta":0.45,"premium":1.7916309012875538,"strike":15.604077253218884,"iv":1.0080807939914163,"gamma":0.08952403433476396,"theta":-0.028873068669527897,"vega":0.01716244635193133,"rho":-0.007004723839048235,"breakevenPct":10.887442890765607},{"delta":0.5,"premium":2.055898203592814,"strike":16.15688622754491,"iv":0.9767926946107784,"gamma":0.09323520958083832,"theta":-0.0282,"vega":0.01736862275449102,"rho":-0.00783256706257977,"breakevenPct":9.025883716438088},{"delta":0.55,"premium":2.460089820359282,"strike":16.75568862275449,"iv":0.9905052694610779,"gamma":0.09107952095808383,"theta":-0.0282,"vega":0.0172488622754491,"rho":-0.008768133524926624,"breakevenPct":7.770330307127679},{"delta":0.6,"premium":2.743549747048904,"strike":17.249578414839796,"iv":0.959112478920742,"gamma":0.09149780775716695,"theta":-0.026427993254637436,"vega":0.016750758853288365,"rho":-0.00960923368682104,"breakevenPct":6.412718272316815},{"delta":0.65,"premium":2.943802698145025,"strike":17.671163575042158,"iv":0.896633558178752,"gamma":0.09369005059021923,"theta":-0.023434738617200673,"vega":0.015991905564924115,"rho":-0.010385228695700941,"breakevenPct":4.9847685361475245},{"delta":0.7,"premium":3.1937499999999996,"strike":18.125,"iv":0.8433375,"gamma":0.094,"theta":-0.020525,"vega":0.0151,"rho":-0.01119942519128109,"breakevenPct":3.669354838709675},{"delta":0.75,"premium":3.619886363636364,"strike":18.693181818181817,"iv":0.8225988636363636,"gamma":0.08763636363636364,"theta":-0.017911363636363635,"vega":0.013736363636363637,"rho":-0.01214906332152577,"breakevenPct":2.752932551319646},{"delta":0.8,"premium":4.506156156156157,"strike":19.69069069069069,"iv":0.8652048048048049,"gamma":0.07425405405405404,"theta":-0.01636186186186186,"vega":0.01217117117117117,"rho":-0.0134592089239596,"breakevenPct":2.0352610675191345},{"delta":0.85,"premium":5.864285714285714,"strike":21.142857142857142,"iv":0.9307857142857143,"gamma":0.056585714285714295,"theta":-0.014271428571428577,"vega":0.010100000000000001,"rho":-0.015139808749431518,"breakevenPct":1.42857142857143},{"delta":0.9,"premium":6.356896551724138,"strike":21.758620689655174,"iv":0.8453793103448275,"gamma":0.04617931034482758,"theta":-0.008975862068965513,"vega":0.007513793103448274,"rho":-0.01613837022106732,"breakevenPct":0.6340378197997805}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}