{"symbol":"NESR","url":"https://intraalpha.com/companies/NESR","capturedAt":"2026-10-23T04:08:12.000Z","state":"partial","quote":{"symbol":"NESR","last_price":19.67,"prev_close":21.69,"regular_close":19.61,"change":-2.02,"change_pct":-9.313,"regular_change":-2.08,"regular_change_pct":-9.5897,"extended_change":0.06,"extended_change_pct":0.306,"bid":19.65,"ask":19.82,"bid_size":100,"ask_size":200,"volume":4990351,"vwap":19.672912,"open":21.27,"high":21.46,"low":19.23,"close":19.61,"trade_count":55419,"last_trade_at":"2026-10-22T23:06:00.019494277Z","last_quote_at":"2026-10-22T23:56:04.154092418Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:05.467252303-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:12.388Z","bars":[{"c":19.17,"h":19.17,"l":19.01,"n":7,"o":19.01,"t":"2026-10-16T08:00:00Z","v":268,"vw":19.09},{"c":18.91,"h":19.15,"l":18.91,"n":12,"o":19.15,"t":"2026-10-16T08:25:00Z","v":3998,"vw":19.006055},{"c":18.7,"h":18.8,"l":18.7,"n":6,"o":18.8,"t":"2026-10-16T08:30:00Z","v":392,"vw":18.75},{"c":18.9797,"h":18.9797,"l":18.94,"n":6,"o":18.94,"t":"2026-10-16T10:15:00Z","v":1720,"vw":18.95985},{"c":18.69,"h":19,"l":18.69,"n":5,"o":19,"t":"2026-10-16T11:00:00Z","v":10223,"vw":18.994818},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-16T11:50:00Z","v":172,"vw":18.9},{"c":18.6483,"h":18.6483,"l":18.6483,"n":1,"o":18.6483,"t":"2026-10-16T12:05:00Z","v":247,"vw":18.6483},{"c":18.82,"h":19,"l":18.82,"n":27,"o":18.95,"t":"2026-10-16T12:45:00Z","v":12676,"vw":18.975298},{"c":19,"h":19,"l":19,"n":10,"o":19,"t":"2026-10-16T13:25:00Z","v":937,"vw":19},{"c":19.495,"h":19.63,"l":19,"n":306,"o":19,"t":"2026-10-16T13:30:00Z","v":67568,"vw":19.23919},{"c":19.405,"h":19.48,"l":19.29,"n":321,"o":19.31,"t":"2026-10-16T13:35:00Z","v":29897,"vw":19.379544},{"c":19.295,"h":19.4,"l":19.22,"n":411,"o":19.4,"t":"2026-10-16T13:40:00Z","v":34289,"vw":19.331051},{"c":19.245,"h":19.395,"l":19.23,"n":284,"o":19.31,"t":"2026-10-16T13:45:00Z","v":20390,"vw":19.321293},{"c":19.375,"h":19.395,"l":19.21,"n":328,"o":19.24,"t":"2026-10-16T13:50:00Z","v":26855,"vw":19.323213},{"c":19.2025,"h":19.4,"l":19.2,"n":523,"o":19.31,"t":"2026-10-16T13:55:00Z","v":51737,"vw":19.299373},{"c":19.25,"h":19.37,"l":19.2001,"n":350,"o":19.225,"t":"2026-10-16T14:00:00Z","v":35653,"vw":19.327929},{"c":19.195,"h":19.3,"l":19.12,"n":452,"o":19.22,"t":"2026-10-16T14:05:00Z","v":237241,"vw":19.230319},{"c":19.33,"h":19.35,"l":19.14,"n":467,"o":19.195,"t":"2026-10-16T14:10:00Z","v":81529,"vw":19.233868},{"c":19.29,"h":19.38,"l":19.2501,"n":445,"o":19.33,"t":"2026-10-16T14:15:00Z","v":137773,"vw":19.335156},{"c":19.325,"h":19.385,"l":19.275,"n":310,"o":19.29,"t":"2026-10-16T14:20:00Z","v":22061,"vw":19.339297},{"c":19.25,"h":19.375,"l":19.23,"n":318,"o":19.31,"t":"2026-10-16T14:25:00Z","v":22401,"vw":19.322064},{"c":19.42,"h":19.44,"l":19.24,"n":543,"o":19.26,"t":"2026-10-16T14:30:00Z","v":145633,"vw":19.378235},{"c":19.32,"h":19.45,"l":19.31,"n":319,"o":19.45,"t":"2026-10-16T14:35:00Z","v":22032,"vw":19.362133},{"c":19.335,"h":19.3595,"l":19.28,"n":227,"o":19.305,"t":"2026-10-16T14:40:00Z","v":13660,"vw":19.31936},{"c":19.365,"h":19.43,"l":19.325,"n":585,"o":19.345,"t":"2026-10-16T14:45:00Z","v":64146,"vw":19.385069},{"c":19.195,"h":19.3795,"l":19.195,"n":331,"o":19.365,"t":"2026-10-16T14:50:00Z","v":22610,"vw":19.26214},{"c":19.26,"h":19.3195,"l":19.195,"n":306,"o":19.22,"t":"2026-10-16T14:55:00Z","v":17456,"vw":19.281912},{"c":19.32,"h":19.34,"l":19.25,"n":326,"o":19.26,"t":"2026-10-16T15:00:00Z","v":39096,"vw":19.269253},{"c":19.255,"h":19.35,"l":19.25,"n":310,"o":19.33,"t":"2026-10-16T15:05:00Z","v":20391,"vw":19.308725},{"c":19.15,"h":19.27,"l":19.13,"n":408,"o":19.25,"t":"2026-10-16T15:10:00Z","v":20652,"vw":19.208233},{"c":19.175,"h":19.21,"l":19.16,"n":221,"o":19.17,"t":"2026-10-16T15:15:00Z","v":9561,"vw":19.182701},{"c":19.065,"h":19.18,"l":18.95,"n":421,"o":19.18,"t":"2026-10-16T15:20:00Z","v":43386,"vw":19.085854},{"c":19.0795,"h":19.155,"l":19.05,"n":199,"o":19.07,"t":"2026-10-16T15:25:00Z","v":13159,"vw":19.101895},{"c":19.09,"h":19.125,"l":19.04,"n":276,"o":19.055,"t":"2026-10-16T15:30:00Z","v":15138,"vw":19.077986},{"c":19.07,"h":19.1295,"l":19.03,"n":247,"o":19.095,"t":"2026-10-16T15:35:00Z","v":15338,"vw":19.066885},{"c":19.055,"h":19.08,"l":19.01,"n":139,"o":19.08,"t":"2026-10-16T15:40:00Z","v":8189,"vw":19.055202},{"c":19.12,"h":19.12,"l":19.07,"n":194,"o":19.07,"t":"2026-10-16T15:45:00Z","v":7963,"vw":19.088379},{"c":19.02,"h":19.145,"l":19.02,"n":361,"o":19.12,"t":"2026-10-16T15:50:00Z","v":18491,"vw":19.102265},{"c":19.08,"h":19.105,"l":19,"n":274,"o":19.0401,"t":"2026-10-16T15:55:00Z","v":16941,"vw":19.047799},{"c":19.02,"h":19.085,"l":19,"n":319,"o":19.045,"t":"2026-10-16T16:00:00Z","v":28364,"vw":19.04098},{"c":19.02,"h":19.055,"l":19.01,"n":135,"o":19.02,"t":"2026-10-16T16:05:00Z","v":7743,"vw":19.033209},{"c":19.05,"h":19.07,"l":19,"n":308,"o":19.04,"t":"2026-10-16T16:10:00Z","v":24632,"vw":19.041111},{"c":19.13,"h":19.13,"l":19.0375,"n":207,"o":19.06,"t":"2026-10-16T16:15:00Z","v":15851,"vw":19.065073},{"c":19.12,"h":19.165,"l":19.12,"n":159,"o":19.13,"t":"2026-10-16T16:20:00Z","v":18658,"vw":19.149694},{"c":19.125,"h":19.14,"l":19.105,"n":160,"o":19.125,"t":"2026-10-16T16:25:00Z","v":6593,"vw":19.125626},{"c":19.08,"h":19.14,"l":19.08,"n":173,"o":19.14,"t":"2026-10-16T16:30:00Z","v":8921,"vw":19.105647},{"c":19.065,"h":19.15,"l":19.0307,"n":206,"o":19.08,"t":"2026-10-16T16:35:00Z","v":50276,"vw":19.107313},{"c":19.11,"h":19.13,"l":19.08,"n":159,"o":19.08,"t":"2026-10-16T16:40:00Z","v":8568,"vw":19.110554},{"c":19.06,"h":19.09,"l":19.035,"n":224,"o":19.09,"t":"2026-10-16T16:45:00Z","v":9626,"vw":19.06823},{"c":19.05,"h":19.075,"l":19.045,"n":134,"o":19.06,"t":"2026-10-16T16:50:00Z","v":6736,"vw":19.060683},{"c":19.06,"h":19.07,"l":19.03,"n":242,"o":19.05,"t":"2026-10-16T16:55:00Z","v":73085,"vw":19.048307},{"c":18.94,"h":19.065,"l":18.94,"n":513,"o":19.065,"t":"2026-10-16T17:00:00Z","v":37415,"vw":18.999234},{"c":18.875,"h":18.92,"l":18.86,"n":161,"o":18.92,"t":"2026-10-16T17:05:00Z","v":6545,"vw":18.886851},{"c":18.835,"h":18.88,"l":18.825,"n":217,"o":18.86,"t":"2026-10-16T17:10:00Z","v":11455,"vw":18.856447},{"c":18.84,"h":18.86,"l":18.835,"n":118,"o":18.835,"t":"2026-10-16T17:15:00Z","v":4588,"vw":18.845964},{"c":18.85,"h":18.85,"l":18.8,"n":250,"o":18.84,"t":"2026-10-16T17:20:00Z","v":12937,"vw":18.831789},{"c":18.92,"h":18.92,"l":18.89,"n":173,"o":18.89,"t":"2026-10-16T17:25:00Z","v":7422,"vw":18.906455},{"c":18.88,"h":18.95,"l":18.88,"n":212,"o":18.92,"t":"2026-10-16T17:30:00Z","v":11154,"vw":18.919568},{"c":18.94,"h":18.9699,"l":18.9,"n":155,"o":18.9,"t":"2026-10-16T17:35:00Z","v":8786,"vw":18.930928},{"c":18.95,"h":18.99,"l":18.92,"n":165,"o":18.94,"t":"2026-10-16T17:40:00Z","v":8771,"vw":18.965276},{"c":18.99,"h":19.04,"l":18.9294,"n":455,"o":18.97,"t":"2026-10-16T17:45:00Z","v":38629,"vw":18.986091},{"c":18.88,"h":18.985,"l":18.87,"n":213,"o":18.985,"t":"2026-10-16T17:50:00Z","v":10864,"vw":18.930739},{"c":18.87,"h":18.885,"l":18.845,"n":129,"o":18.87,"t":"2026-10-16T17:55:00Z","v":6826,"vw":18.869731},{"c":18.775,"h":18.86,"l":18.71,"n":262,"o":18.86,"t":"2026-10-16T18:00:00Z","v":15630,"vw":18.78417},{"c":18.815,"h":18.815,"l":18.765,"n":146,"o":18.8095,"t":"2026-10-16T18:05:00Z","v":9104,"vw":18.798582},{"c":18.815,"h":18.835,"l":18.77,"n":131,"o":18.82,"t":"2026-10-16T18:10:00Z","v":6452,"vw":18.803984},{"c":18.745,"h":18.8599,"l":18.745,"n":114,"o":18.815,"t":"2026-10-16T18:15:00Z","v":6600,"vw":18.781192},{"c":18.77,"h":18.78,"l":18.73,"n":213,"o":18.73,"t":"2026-10-16T18:20:00Z","v":11446,"vw":18.74922},{"c":18.78,"h":18.78,"l":18.75,"n":154,"o":18.78,"t":"2026-10-16T18:25:00Z","v":6732,"vw":18.762959},{"c":18.82,"h":18.88,"l":18.78,"n":278,"o":18.78,"t":"2026-10-16T18:30:00Z","v":13191,"vw":18.821204},{"c":18.7951,"h":18.8,"l":18.765,"n":158,"o":18.8,"t":"2026-10-16T18:35:00Z","v":9895,"vw":18.783841},{"c":18.79,"h":18.82,"l":18.78,"n":167,"o":18.82,"t":"2026-10-16T18:40:00Z","v":7778,"vw":18.796019},{"c":18.715,"h":18.79,"l":18.71,"n":248,"o":18.78,"t":"2026-10-16T18:45:00Z","v":13201,"vw":18.751154},{"c":18.66,"h":18.72,"l":18.66,"n":159,"o":18.72,"t":"2026-10-16T18:50:00Z","v":7517,"vw":18.684204},{"c":18.67,"h":18.67,"l":18.61,"n":319,"o":18.65,"t":"2026-10-16T18:55:00Z","v":16800,"vw":18.640101},{"c":18.66,"h":18.67,"l":18.64,"n":192,"o":18.67,"t":"2026-10-16T19:00:00Z","v":7622,"vw":18.659031},{"c":18.61,"h":18.671,"l":18.58,"n":333,"o":18.66,"t":"2026-10-16T19:05:00Z","v":16969,"vw":18.619896},{"c":18.67,"h":18.67,"l":18.605,"n":347,"o":18.62,"t":"2026-10-16T19:10:00Z","v":18354,"vw":18.635486},{"c":18.75,"h":18.75,"l":18.68,"n":268,"o":18.69,"t":"2026-10-16T19:15:00Z","v":14133,"vw":18.699362},{"c":18.795,"h":18.81,"l":18.74,"n":336,"o":18.755,"t":"2026-10-16T19:20:00Z","v":18437,"vw":18.763616},{"c":18.8,"h":18.825,"l":18.76,"n":515,"o":18.7901,"t":"2026-10-16T19:25:00Z","v":27799,"vw":18.792217},{"c":18.82,"h":18.82,"l":18.775,"n":509,"o":18.805,"t":"2026-10-16T19:30:00Z","v":34299,"vw":18.794696},{"c":18.77,"h":18.84,"l":18.68,"n":735,"o":18.84,"t":"2026-10-16T19:35:00Z","v":73947,"vw":18.741412},{"c":18.71,"h":18.79,"l":18.7,"n":740,"o":18.775,"t":"2026-10-16T19:40:00Z","v":62175,"vw":18.748551},{"c":18.73,"h":18.76,"l":18.68,"n":1003,"o":18.705,"t":"2026-10-16T19:45:00Z","v":75899,"vw":18.717004},{"c":18.76,"h":18.83,"l":18.75,"n":1141,"o":18.75,"t":"2026-10-16T19:50:00Z","v":86243,"vw":18.788497},{"c":18.73,"h":18.8,"l":18.71,"n":2978,"o":18.75,"t":"2026-10-16T19:55:00Z","v":311492,"vw":18.750656},{"c":18.73,"h":18.75,"l":18.73,"n":33,"o":18.73,"t":"2026-10-16T20:00:00Z","v":529013,"vw":18.730012},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-19T08:10:00Z","v":240,"vw":18.6},{"c":18.99,"h":18.99,"l":18.61,"n":3,"o":18.61,"t":"2026-10-19T11:00:00Z","v":822,"vw":18.702457},{"c":18.7,"h":18.85,"l":18.7,"n":49,"o":18.85,"t":"2026-10-19T11:30:00Z","v":6021,"vw":18.784627},{"c":18.85,"h":18.85,"l":18.85,"n":11,"o":18.85,"t":"2026-10-19T12:15:00Z","v":353,"vw":18.85},{"c":18.64,"h":18.64,"l":18.64,"n":57,"o":18.64,"t":"2026-10-19T13:00:00Z","v":1105,"vw":18.64},{"c":18.64,"h":18.64,"l":18.64,"n":3,"o":18.64,"t":"2026-10-19T13:05:00Z","v":241,"vw":18.64},{"c":19.03,"h":19.03,"l":18.99,"n":4,"o":18.99,"t":"2026-10-19T13:25:00Z","v":749,"vw":19.014673},{"c":19.22,"h":19.23,"l":18.93,"n":188,"o":19.03,"t":"2026-10-19T13:30:00Z","v":96047,"vw":19.029083},{"c":19.02,"h":19.21,"l":18.99,"n":239,"o":19.21,"t":"2026-10-19T13:35:00Z","v":18716,"vw":19.010445},{"c":19.165,"h":19.17,"l":19.01,"n":220,"o":19.125,"t":"2026-10-19T13:40:00Z","v":9885,"vw":19.106924},{"c":19.04,"h":19.12,"l":18.9675,"n":298,"o":19.12,"t":"2026-10-19T13:45:00Z","v":119651,"vw":18.994314},{"c":18.845,"h":19.08,"l":18.75,"n":134,"o":19.08,"t":"2026-10-19T13:50:00Z","v":6038,"vw":18.910552},{"c":18.75,"h":18.845,"l":18.7,"n":140,"o":18.845,"t":"2026-10-19T13:55:00Z","v":8563,"vw":18.740689},{"c":18.79,"h":18.79,"l":18.68,"n":190,"o":18.75,"t":"2026-10-19T14:00:00Z","v":8362,"vw":18.729887},{"c":18.925,"h":18.97,"l":18.79,"n":122,"o":18.79,"t":"2026-10-19T14:05:00Z","v":6262,"vw":18.887738},{"c":18.875,"h":18.915,"l":18.735,"n":235,"o":18.88,"t":"2026-10-19T14:10:00Z","v":27570,"vw":18.858678},{"c":19.16,"h":19.16,"l":18.875,"n":150,"o":18.875,"t":"2026-10-19T14:15:00Z","v":8532,"vw":19.016929},{"c":19.04,"h":19.05,"l":18.96,"n":175,"o":19.04,"t":"2026-10-19T14:20:00Z","v":8153,"vw":18.987791},{"c":18.9,"h":19.025,"l":18.9,"n":191,"o":19.025,"t":"2026-10-19T14:25:00Z","v":9301,"vw":18.950028},{"c":18.92,"h":18.94,"l":18.8,"n":182,"o":18.8,"t":"2026-10-19T14:30:00Z","v":10522,"vw":18.903603},{"c":18.915,"h":18.94,"l":18.85,"n":185,"o":18.9,"t":"2026-10-19T14:35:00Z","v":9174,"vw":18.879855},{"c":18.865,"h":18.92,"l":18.86,"n":190,"o":18.915,"t":"2026-10-19T14:40:00Z","v":10197,"vw":18.889747},{"c":18.85,"h":18.95,"l":18.85,"n":177,"o":18.865,"t":"2026-10-19T14:45:00Z","v":8337,"vw":18.900179},{"c":18.86,"h":18.88,"l":18.8,"n":166,"o":18.85,"t":"2026-10-19T14:50:00Z","v":7831,"vw":18.83064},{"c":18.83,"h":18.89,"l":18.82,"n":176,"o":18.855,"t":"2026-10-19T14:55:00Z","v":7111,"vw":18.850763},{"c":18.86,"h":18.87,"l":18.83,"n":132,"o":18.83,"t":"2026-10-19T15:00:00Z","v":3849,"vw":18.857397},{"c":18.91,"h":18.91,"l":18.85,"n":212,"o":18.87,"t":"2026-10-19T15:05:00Z","v":6827,"vw":18.867994},{"c":18.99,"h":18.99,"l":18.9,"n":264,"o":18.9,"t":"2026-10-19T15:10:00Z","v":15312,"vw":18.916411},{"c":19.02,"h":19.02,"l":18.955,"n":112,"o":18.975,"t":"2026-10-19T15:15:00Z","v":6009,"vw":18.979077},{"c":19.03,"h":19.0683,"l":19.01,"n":238,"o":19.05,"t":"2026-10-19T15:20:00Z","v":13557,"vw":19.045134},{"c":19.045,"h":19.05,"l":19.025,"n":193,"o":19.035,"t":"2026-10-19T15:25:00Z","v":32512,"vw":19.039498},{"c":18.94,"h":19.045,"l":18.92,"n":225,"o":19.04,"t":"2026-10-19T15:30:00Z","v":9513,"vw":18.978129},{"c":19.02,"h":19.02,"l":18.94,"n":181,"o":18.94,"t":"2026-10-19T15:35:00Z","v":5984,"vw":18.99048},{"c":19.02,"h":19.03,"l":18.97,"n":235,"o":18.99,"t":"2026-10-19T15:40:00Z","v":10939,"vw":18.998825},{"c":19.025,"h":19.04,"l":19.005,"n":44,"o":19.005,"t":"2026-10-19T15:45:00Z","v":1495,"vw":19.027453},{"c":18.9701,"h":19.02,"l":18.9701,"n":132,"o":19,"t":"2026-10-19T15:50:00Z","v":5434,"vw":18.996514},{"c":19.01,"h":19.03,"l":19,"n":188,"o":19.005,"t":"2026-10-19T15:55:00Z","v":7943,"vw":19.015726},{"c":18.93,"h":19.0199,"l":18.9001,"n":238,"o":19.005,"t":"2026-10-19T16:00:00Z","v":12519,"vw":18.963096},{"c":18.85,"h":18.95,"l":18.85,"n":207,"o":18.93,"t":"2026-10-19T16:05:00Z","v":9156,"vw":18.889845},{"c":18.84,"h":18.8599,"l":18.82,"n":142,"o":18.85,"t":"2026-10-19T16:10:00Z","v":6611,"vw":18.84258},{"c":18.815,"h":18.85,"l":18.81,"n":206,"o":18.84,"t":"2026-10-19T16:15:00Z","v":9146,"vw":18.827389},{"c":18.82,"h":18.83,"l":18.8001,"n":185,"o":18.83,"t":"2026-10-19T16:20:00Z","v":9970,"vw":18.816853},{"c":18.825,"h":18.825,"l":18.785,"n":149,"o":18.8,"t":"2026-10-19T16:25:00Z","v":7331,"vw":18.801073},{"c":18.79,"h":18.815,"l":18.735,"n":231,"o":18.81,"t":"2026-10-19T16:30:00Z","v":8502,"vw":18.776261},{"c":18.78,"h":18.82,"l":18.775,"n":96,"o":18.81,"t":"2026-10-19T16:35:00Z","v":3294,"vw":18.79853},{"c":18.82,"h":18.825,"l":18.79,"n":119,"o":18.79,"t":"2026-10-19T16:40:00Z","v":4794,"vw":18.8103},{"c":18.82,"h":18.86,"l":18.81,"n":130,"o":18.82,"t":"2026-10-19T16:45:00Z","v":7521,"vw":18.828021},{"c":18.81,"h":18.83,"l":18.8,"n":131,"o":18.8103,"t":"2026-10-19T16:50:00Z","v":5929,"vw":18.811646},{"c":18.805,"h":18.81,"l":18.8,"n":90,"o":18.8,"t":"2026-10-19T16:55:00Z","v":2462,"vw":18.806134},{"c":18.81,"h":18.82,"l":18.805,"n":163,"o":18.805,"t":"2026-10-19T17:00:00Z","v":5741,"vw":18.809041},{"c":18.84,"h":18.84,"l":18.8,"n":280,"o":18.81,"t":"2026-10-19T17:05:00Z","v":10919,"vw":18.808527},{"c":18.84,"h":18.84,"l":18.82,"n":113,"o":18.82,"t":"2026-10-19T17:10:00Z","v":5966,"vw":18.831767},{"c":18.82,"h":18.86,"l":18.8,"n":231,"o":18.84,"t":"2026-10-19T17:15:00Z","v":8818,"vw":18.827514},{"c":18.81,"h":18.83,"l":18.81,"n":107,"o":18.82,"t":"2026-10-19T17:20:00Z","v":4878,"vw":18.817163},{"c":18.775,"h":18.83,"l":18.775,"n":265,"o":18.81,"t":"2026-10-19T17:25:00Z","v":10504,"vw":18.81126},{"c":18.91,"h":18.92,"l":18.765,"n":275,"o":18.765,"t":"2026-10-19T17:30:00Z","v":15148,"vw":18.840772},{"c":18.86,"h":18.915,"l":18.85,"n":189,"o":18.901,"t":"2026-10-19T17:35:00Z","v":7338,"vw":18.886412},{"c":18.85,"h":18.875,"l":18.85,"n":140,"o":18.875,"t":"2026-10-19T17:40:00Z","v":5811,"vw":18.863905},{"c":18.885,"h":18.885,"l":18.82,"n":192,"o":18.86,"t":"2026-10-19T17:45:00Z","v":7868,"vw":18.847929},{"c":18.88,"h":18.89,"l":18.86,"n":202,"o":18.885,"t":"2026-10-19T17:50:00Z","v":10220,"vw":18.87568},{"c":18.91,"h":18.96,"l":18.88,"n":365,"o":18.88,"t":"2026-10-19T17:55:00Z","v":19284,"vw":18.935557},{"c":18.84,"h":18.925,"l":18.84,"n":259,"o":18.92,"t":"2026-10-19T18:00:00Z","v":12937,"vw":18.894534},{"c":18.91,"h":18.91,"l":18.85,"n":208,"o":18.86,"t":"2026-10-19T18:05:00Z","v":8447,"vw":18.874603},{"c":18.95,"h":18.96,"l":18.88,"n":363,"o":18.91,"t":"2026-10-19T18:10:00Z","v":19627,"vw":18.930285},{"c":18.885,"h":18.99,"l":18.88,"n":683,"o":18.95,"t":"2026-10-19T18:15:00Z","v":44239,"vw":18.95054},{"c":18.87,"h":18.9,"l":18.86,"n":157,"o":18.9,"t":"2026-10-19T18:20:00Z","v":6578,"vw":18.872335},{"c":18.84,"h":18.87,"l":18.83,"n":247,"o":18.87,"t":"2026-10-19T18:25:00Z","v":8296,"vw":18.845709},{"c":18.865,"h":18.87,"l":18.84,"n":215,"o":18.84,"t":"2026-10-19T18:30:00Z","v":15991,"vw":18.862748},{"c":18.86,"h":18.865,"l":18.83,"n":333,"o":18.865,"t":"2026-10-19T18:35:00Z","v":14213,"vw":18.840246},{"c":18.92,"h":18.93,"l":18.86,"n":353,"o":18.86,"t":"2026-10-19T18:40:00Z","v":23670,"vw":18.910645},{"c":19.025,"h":19.06,"l":18.92,"n":785,"o":18.92,"t":"2026-10-19T18:45:00Z","v":93858,"vw":18.972776},{"c":18.9435,"h":19.03,"l":18.9435,"n":307,"o":19.01,"t":"2026-10-19T18:50:00Z","v":19086,"vw":18.98581},{"c":18.92,"h":18.97,"l":18.92,"n":355,"o":18.96,"t":"2026-10-19T18:55:00Z","v":20799,"vw":18.94543},{"c":18.9,"h":18.945,"l":18.9,"n":234,"o":18.93,"t":"2026-10-19T19:00:00Z","v":11490,"vw":18.928865},{"c":18.9,"h":18.93,"l":18.885,"n":329,"o":18.9,"t":"2026-10-19T19:05:00Z","v":16689,"vw":18.90676},{"c":18.88,"h":18.9,"l":18.8705,"n":292,"o":18.9,"t":"2026-10-19T19:10:00Z","v":13663,"vw":18.888133},{"c":18.905,"h":18.935,"l":18.88,"n":294,"o":18.88,"t":"2026-10-19T19:15:00Z","v":14681,"vw":18.901432},{"c":18.9,"h":18.93,"l":18.89,"n":325,"o":18.91,"t":"2026-10-19T19:20:00Z","v":14369,"vw":18.910006},{"c":18.862,"h":18.91,"l":18.86,"n":477,"o":18.9,"t":"2026-10-19T19:25:00Z","v":19237,"vw":18.88485},{"c":18.83,"h":18.86,"l":18.79,"n":535,"o":18.85,"t":"2026-10-19T19:30:00Z","v":30986,"vw":18.829812},{"c":18.87,"h":18.885,"l":18.81,"n":654,"o":18.84,"t":"2026-10-19T19:35:00Z","v":34845,"vw":18.845138},{"c":18.855,"h":18.88,"l":18.85,"n":507,"o":18.87,"t":"2026-10-19T19:40:00Z","v":24909,"vw":18.868264},{"c":18.83,"h":18.85,"l":18.805,"n":871,"o":18.85,"t":"2026-10-19T19:45:00Z","v":54122,"vw":18.832744},{"c":19,"h":19,"l":18.835,"n":923,"o":18.835,"t":"2026-10-19T19:50:00Z","v":88628,"vw":18.872154},{"c":18.971,"h":19.005,"l":18.89,"n":3227,"o":19,"t":"2026-10-19T19:55:00Z","v":561689,"vw":18.951073},{"c":18.98,"h":18.98,"l":18.98,"n":34,"o":18.98,"t":"2026-10-19T20:00:00Z","v":653146,"vw":18.98},{"c":18.9426,"h":18.9426,"l":18.9426,"n":1,"o":18.9426,"t":"2026-10-19T20:10:00Z","v":56108,"vw":18.9426},{"c":18.8,"h":18.8,"l":18.6,"n":3,"o":18.6,"t":"2026-10-19T21:20:00Z","v":700,"vw":18.738176},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-19T21:45:00Z","v":200,"vw":18.8},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-19T22:20:00Z","v":100,"vw":18.97},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-20T08:00:00Z","v":231,"vw":18.9},{"c":18.902,"h":18.99,"l":18.902,"n":6,"o":18.99,"t":"2026-10-20T12:05:00Z","v":400,"vw":18.946},{"c":18.86,"h":18.86,"l":18.7,"n":42,"o":18.7,"t":"2026-10-20T12:30:00Z","v":5801,"vw":18.765948},{"c":18.9,"h":18.9,"l":18.85,"n":11,"o":18.9,"t":"2026-10-20T12:55:00Z","v":1159,"vw":18.89545},{"c":19,"h":19,"l":18.99,"n":7,"o":18.99,"t":"2026-10-20T13:00:00Z","v":10399,"vw":18.999755},{"c":19,"h":19,"l":18.89,"n":24,"o":18.89,"t":"2026-10-20T13:05:00Z","v":6246,"vw":18.902419},{"c":18.96,"h":19,"l":18.96,"n":12,"o":19,"t":"2026-10-20T13:10:00Z","v":3262,"vw":18.96369},{"c":18.95,"h":18.98,"l":18.95,"n":4,"o":18.98,"t":"2026-10-20T13:20:00Z","v":1131,"vw":18.961396},{"c":19.1,"h":19.1,"l":19.1,"n":9,"o":19.1,"t":"2026-10-20T13:25:00Z","v":852,"vw":19.1},{"c":19.41,"h":19.42,"l":19.06,"n":307,"o":19.2,"t":"2026-10-20T13:30:00Z","v":132844,"vw":19.258983},{"c":19.66,"h":19.8,"l":19.39,"n":577,"o":19.4,"t":"2026-10-20T13:35:00Z","v":71214,"vw":19.583347},{"c":19.69,"h":19.7,"l":19.5,"n":292,"o":19.67,"t":"2026-10-20T13:40:00Z","v":24689,"vw":19.592222},{"c":19.63,"h":19.7,"l":19.535,"n":373,"o":19.535,"t":"2026-10-20T13:45:00Z","v":19968,"vw":19.645071},{"c":19.68,"h":19.7,"l":19.52,"n":424,"o":19.68,"t":"2026-10-20T13:50:00Z","v":35556,"vw":19.639539},{"c":19.95,"h":20.025,"l":19.62,"n":1507,"o":19.62,"t":"2026-10-20T13:55:00Z","v":148457,"vw":19.891588},{"c":19.885,"h":19.98,"l":19.85,"n":456,"o":19.935,"t":"2026-10-20T14:00:00Z","v":33064,"vw":19.912825},{"c":19.775,"h":19.9,"l":19.75,"n":809,"o":19.885,"t":"2026-10-20T14:05:00Z","v":70088,"vw":19.816227},{"c":19.71,"h":19.805,"l":19.695,"n":697,"o":19.77,"t":"2026-10-20T14:10:00Z","v":69059,"vw":19.758838},{"c":19.8425,"h":19.85,"l":19.7,"n":458,"o":19.75,"t":"2026-10-20T14:15:00Z","v":34243,"vw":19.780397},{"c":19.84,"h":19.91,"l":19.745,"n":751,"o":19.83,"t":"2026-10-20T14:20:00Z","v":106261,"vw":19.799775},{"c":19.81,"h":19.85,"l":19.78,"n":564,"o":19.83,"t":"2026-10-20T14:25:00Z","v":32923,"vw":19.823263},{"c":19.725,"h":19.85,"l":19.72,"n":506,"o":19.82,"t":"2026-10-20T14:30:00Z","v":68628,"vw":19.786852},{"c":19.7375,"h":19.78,"l":19.62,"n":429,"o":19.68,"t":"2026-10-20T14:35:00Z","v":30033,"vw":19.720558},{"c":19.72,"h":19.825,"l":19.68,"n":885,"o":19.74,"t":"2026-10-20T14:40:00Z","v":83886,"vw":19.76498},{"c":19.705,"h":19.82,"l":19.705,"n":303,"o":19.76,"t":"2026-10-20T14:45:00Z","v":36141,"vw":19.766383},{"c":19.905,"h":19.93,"l":19.705,"n":1348,"o":19.705,"t":"2026-10-20T14:50:00Z","v":122545,"vw":19.874131},{"c":20.03,"h":20.06,"l":19.86,"n":577,"o":19.92,"t":"2026-10-20T14:55:00Z","v":46007,"vw":19.921494},{"c":20.1,"h":20.24,"l":20.03,"n":1064,"o":20.03,"t":"2026-10-20T15:00:00Z","v":81564,"vw":20.12234},{"c":20.035,"h":20.12,"l":20.02,"n":486,"o":20.12,"t":"2026-10-20T15:05:00Z","v":29010,"vw":20.073251},{"c":19.765,"h":20.035,"l":19.725,"n":387,"o":20.03,"t":"2026-10-20T15:10:00Z","v":26846,"vw":19.83313},{"c":19.91,"h":19.92,"l":19.72,"n":351,"o":19.76,"t":"2026-10-20T15:15:00Z","v":16395,"vw":19.826678},{"c":19.93,"h":19.95,"l":19.9,"n":419,"o":19.915,"t":"2026-10-20T15:20:00Z","v":16600,"vw":19.925666},{"c":19.9,"h":19.94,"l":19.855,"n":328,"o":19.92,"t":"2026-10-20T15:25:00Z","v":13684,"vw":19.906865},{"c":19.94,"h":19.94,"l":19.895,"n":397,"o":19.92,"t":"2026-10-20T15:30:00Z","v":17357,"vw":19.913643},{"c":19.995,"h":20.03,"l":19.895,"n":472,"o":19.94,"t":"2026-10-20T15:35:00Z","v":26078,"vw":19.970184},{"c":20.01,"h":20.03,"l":19.955,"n":354,"o":19.995,"t":"2026-10-20T15:40:00Z","v":16716,"vw":19.997076},{"c":19.95,"h":20.02,"l":19.92,"n":296,"o":20.02,"t":"2026-10-20T15:45:00Z","v":15037,"vw":19.972642},{"c":20.075,"h":20.075,"l":19.96,"n":308,"o":19.96,"t":"2026-10-20T15:50:00Z","v":17261,"vw":20.003049},{"c":20.07,"h":20.1,"l":20.055,"n":354,"o":20.08,"t":"2026-10-20T15:55:00Z","v":15435,"vw":20.071393},{"c":19.99,"h":20.08,"l":19.985,"n":452,"o":20.07,"t":"2026-10-20T16:00:00Z","v":26873,"vw":20.043252},{"c":19.96,"h":20,"l":19.96,"n":332,"o":19.98,"t":"2026-10-20T16:05:00Z","v":16743,"vw":19.978783},{"c":20.03,"h":20.065,"l":19.97,"n":418,"o":19.97,"t":"2026-10-20T16:10:00Z","v":19142,"vw":20.024196},{"c":19.92,"h":20.065,"l":19.92,"n":335,"o":20.03,"t":"2026-10-20T16:15:00Z","v":44695,"vw":20.009076},{"c":19.925,"h":19.94,"l":19.88,"n":374,"o":19.93,"t":"2026-10-20T16:20:00Z","v":32436,"vw":19.928067},{"c":19.9724,"h":20,"l":19.905,"n":434,"o":19.94,"t":"2026-10-20T16:25:00Z","v":24253,"vw":19.943755},{"c":20.05,"h":20.1,"l":19.96,"n":398,"o":19.97,"t":"2026-10-20T16:30:00Z","v":23006,"vw":20.030265},{"c":20.06,"h":20.085,"l":20.02,"n":256,"o":20.02,"t":"2026-10-20T16:35:00Z","v":15969,"vw":20.059448},{"c":19.991,"h":20.06,"l":19.97,"n":236,"o":20.06,"t":"2026-10-20T16:40:00Z","v":10984,"vw":20.024184},{"c":20.16,"h":20.16,"l":20,"n":400,"o":20,"t":"2026-10-20T16:45:00Z","v":25231,"vw":20.097616},{"c":20.06,"h":20.19,"l":20.04,"n":385,"o":20.18,"t":"2026-10-20T16:50:00Z","v":21422,"vw":20.132241},{"c":20.05,"h":20.17,"l":20.05,"n":392,"o":20.06,"t":"2026-10-20T16:55:00Z","v":19330,"vw":20.11248},{"c":20.13,"h":20.14,"l":20.06,"n":289,"o":20.06,"t":"2026-10-20T17:00:00Z","v":13842,"vw":20.100574},{"c":20.12,"h":20.1395,"l":20.1,"n":318,"o":20.13,"t":"2026-10-20T17:05:00Z","v":14925,"vw":20.116931},{"c":20.175,"h":20.175,"l":20.1147,"n":346,"o":20.12,"t":"2026-10-20T17:10:00Z","v":12981,"vw":20.134763},{"c":20.175,"h":20.21,"l":20.16,"n":281,"o":20.18,"t":"2026-10-20T17:15:00Z","v":14693,"vw":20.185332},{"c":20.125,"h":20.195,"l":20.12,"n":377,"o":20.19,"t":"2026-10-20T17:20:00Z","v":16156,"vw":20.145667},{"c":20.18,"h":20.18,"l":20.08,"n":376,"o":20.125,"t":"2026-10-20T17:25:00Z","v":18508,"vw":20.120337},{"c":20.27,"h":20.3,"l":20.18,"n":483,"o":20.19,"t":"2026-10-20T17:30:00Z","v":24923,"vw":20.238301},{"c":20.27,"h":20.31,"l":20.24,"n":437,"o":20.27,"t":"2026-10-20T17:35:00Z","v":22257,"vw":20.269305},{"c":20.27,"h":20.315,"l":20.26,"n":408,"o":20.27,"t":"2026-10-20T17:40:00Z","v":22182,"vw":20.285837},{"c":20.3,"h":20.32,"l":20.28,"n":447,"o":20.28,"t":"2026-10-20T17:45:00Z","v":22039,"vw":20.292019},{"c":20.345,"h":20.3799,"l":20.31,"n":550,"o":20.31,"t":"2026-10-20T17:50:00Z","v":41084,"vw":20.342698},{"c":20.3,"h":20.35,"l":20.26,"n":545,"o":20.35,"t":"2026-10-20T17:55:00Z","v":33079,"vw":20.295927},{"c":20.33,"h":20.365,"l":20.29,"n":516,"o":20.32,"t":"2026-10-20T18:00:00Z","v":33688,"vw":20.32498},{"c":20.36,"h":20.38,"l":20.285,"n":482,"o":20.33,"t":"2026-10-20T18:05:00Z","v":32366,"vw":20.330552},{"c":20.32,"h":20.39,"l":20.25,"n":926,"o":20.37,"t":"2026-10-20T18:10:00Z","v":74597,"vw":20.310584},{"c":20.377,"h":20.46,"l":20.318,"n":1287,"o":20.318,"t":"2026-10-20T18:15:00Z","v":166546,"vw":20.413235},{"c":20.46,"h":20.46,"l":20.32,"n":631,"o":20.38,"t":"2026-10-20T18:20:00Z","v":61995,"vw":20.366409},{"c":20.5,"h":20.55,"l":20.45,"n":687,"o":20.47,"t":"2026-10-20T18:25:00Z","v":46806,"vw":20.488675},{"c":20.485,"h":20.575,"l":20.485,"n":979,"o":20.5,"t":"2026-10-20T18:30:00Z","v":68287,"vw":20.526122},{"c":20.455,"h":20.5,"l":20.44,"n":771,"o":20.485,"t":"2026-10-20T18:35:00Z","v":56289,"vw":20.475112},{"c":20.37,"h":20.495,"l":20.37,"n":547,"o":20.45,"t":"2026-10-20T18:40:00Z","v":37383,"vw":20.436989},{"c":20.405,"h":20.43,"l":20.355,"n":457,"o":20.36,"t":"2026-10-20T18:45:00Z","v":33698,"vw":20.394075},{"c":20.45,"h":20.47,"l":20.41,"n":327,"o":20.41,"t":"2026-10-20T18:50:00Z","v":16227,"vw":20.43877},{"c":20.56,"h":20.58,"l":20.45,"n":727,"o":20.45,"t":"2026-10-20T18:55:00Z","v":48618,"vw":20.520096},{"c":20.63,"h":20.65,"l":20.56,"n":513,"o":20.58,"t":"2026-10-20T19:00:00Z","v":29466,"vw":20.597683},{"c":20.865,"h":20.92,"l":20.545,"n":1022,"o":20.63,"t":"2026-10-20T19:05:00Z","v":82057,"vw":20.725226},{"c":20.99,"h":21.04,"l":20.84,"n":1625,"o":20.89,"t":"2026-10-20T19:10:00Z","v":139135,"vw":20.930115},{"c":21.04,"h":21.08,"l":20.91,"n":1659,"o":21.01,"t":"2026-10-20T19:15:00Z","v":180230,"vw":21.012457},{"c":20.93,"h":21.07,"l":20.9,"n":1061,"o":21.04,"t":"2026-10-20T19:20:00Z","v":86318,"vw":20.971112},{"c":21.03,"h":21.04,"l":20.92,"n":1054,"o":20.92,"t":"2026-10-20T19:25:00Z","v":87957,"vw":20.998014},{"c":21.048,"h":21.11,"l":20.9825,"n":1918,"o":21.04,"t":"2026-10-20T19:30:00Z","v":208139,"vw":21.039794},{"c":21.0619,"h":21.09,"l":21,"n":1349,"o":21.045,"t":"2026-10-20T19:35:00Z","v":133494,"vw":21.035356},{"c":21.115,"h":21.22,"l":21.0702,"n":1863,"o":21.08,"t":"2026-10-20T19:40:00Z","v":178305,"vw":21.154862},{"c":21.16,"h":21.16,"l":20.86,"n":2941,"o":21.13,"t":"2026-10-20T19:45:00Z","v":325145,"vw":21.071632},{"c":21.1,"h":21.2,"l":21.06,"n":2813,"o":21.145,"t":"2026-10-20T19:50:00Z","v":250011,"vw":21.14315},{"c":21.07,"h":21.13,"l":21.015,"n":4865,"o":21.1,"t":"2026-10-20T19:55:00Z","v":506182,"vw":21.093492},{"c":21.09,"h":21.09,"l":21.09,"n":44,"o":21.09,"t":"2026-10-20T20:00:00Z","v":809486,"vw":21.09},{"c":21.09,"h":21.09,"l":21.09,"n":3,"o":21.09,"t":"2026-10-20T20:20:00Z","v":27386,"vw":21.09},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-20T21:00:00Z","v":250,"vw":21.38},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-20T22:15:00Z","v":100,"vw":21.28},{"c":21.59,"h":21.59,"l":21.34,"n":12,"o":21.34,"t":"2026-10-21T08:00:00Z","v":485,"vw":21.423333},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-21T08:05:00Z","v":145,"vw":21.42},{"c":21.34,"h":21.34,"l":21.34,"n":4,"o":21.34,"t":"2026-10-21T10:10:00Z","v":150,"vw":21.34},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-10-21T10:55:00Z","v":205,"vw":21.29},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-10-21T11:00:00Z","v":105,"vw":21.13},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-21T12:15:00Z","v":200,"vw":21.3},{"c":21.25,"h":21.25,"l":21.25,"n":3,"o":21.25,"t":"2026-10-21T12:55:00Z","v":129,"vw":21.25},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-21T13:20:00Z","v":250,"vw":21.3},{"c":21.11,"h":21.11,"l":21.11,"n":5,"o":21.11,"t":"2026-10-21T13:25:00Z","v":239,"vw":21.11},{"c":22.18,"h":22.26,"l":21.17,"n":1708,"o":21.2,"t":"2026-10-21T13:30:00Z","v":172014,"vw":21.555557},{"c":22.26,"h":22.27,"l":22.05,"n":1865,"o":22.18,"t":"2026-10-21T13:35:00Z","v":251695,"vw":22.186295},{"c":21.725,"h":22.27,"l":21.63,"n":966,"o":22.14,"t":"2026-10-21T13:40:00Z","v":70371,"vw":21.923454},{"c":21.885,"h":21.95,"l":21.63,"n":627,"o":21.74,"t":"2026-10-21T13:45:00Z","v":51159,"vw":21.79423},{"c":22.03,"h":22.09,"l":21.85,"n":710,"o":21.95,"t":"2026-10-21T13:50:00Z","v":58171,"vw":21.987789},{"c":22.08,"h":22.22,"l":21.91,"n":628,"o":21.91,"t":"2026-10-21T13:55:00Z","v":48869,"vw":22.072355},{"c":22.42,"h":22.43,"l":22.02,"n":1754,"o":22.07,"t":"2026-10-21T14:00:00Z","v":165051,"vw":22.266638},{"c":22.37,"h":22.47,"l":22.16,"n":3509,"o":22.335,"t":"2026-10-21T14:05:00Z","v":341189,"vw":22.307005},{"c":22.62,"h":22.7,"l":22.34,"n":3331,"o":22.37,"t":"2026-10-21T14:10:00Z","v":280694,"vw":22.512413},{"c":22.855,"h":22.95,"l":22.585,"n":3474,"o":22.585,"t":"2026-10-21T14:15:00Z","v":334141,"vw":22.76049},{"c":22.81,"h":22.98,"l":22.69,"n":2689,"o":22.855,"t":"2026-10-21T14:20:00Z","v":289712,"vw":22.837018},{"c":22.84,"h":22.84,"l":22.6,"n":933,"o":22.84,"t":"2026-10-21T14:25:00Z","v":89303,"vw":22.719105},{"c":22.715,"h":22.86,"l":22.695,"n":1465,"o":22.83,"t":"2026-10-21T14:30:00Z","v":241998,"vw":22.781339},{"c":22.52,"h":22.72,"l":22.44,"n":1288,"o":22.715,"t":"2026-10-21T14:35:00Z","v":137597,"vw":22.572304},{"c":22.36,"h":22.52,"l":22.3301,"n":574,"o":22.52,"t":"2026-10-21T14:40:00Z","v":50931,"vw":22.438095},{"c":22.485,"h":22.5299,"l":22.31,"n":655,"o":22.36,"t":"2026-10-21T14:45:00Z","v":54779,"vw":22.384356},{"c":22.365,"h":22.525,"l":22.326,"n":499,"o":22.46,"t":"2026-10-21T14:50:00Z","v":38803,"vw":22.43055},{"c":22.42,"h":22.44,"l":22.37,"n":441,"o":22.375,"t":"2026-10-21T14:55:00Z","v":36057,"vw":22.390591},{"c":22.275,"h":22.46,"l":22.275,"n":902,"o":22.42,"t":"2026-10-21T15:00:00Z","v":77948,"vw":22.320823},{"c":22.1,"h":22.3,"l":22.1,"n":785,"o":22.27,"t":"2026-10-21T15:05:00Z","v":75984,"vw":22.191205},{"c":22.25,"h":22.25,"l":22.075,"n":552,"o":22.11,"t":"2026-10-21T15:10:00Z","v":35097,"vw":22.149099},{"c":22.19,"h":22.255,"l":22.16,"n":421,"o":22.255,"t":"2026-10-21T15:15:00Z","v":22836,"vw":22.212547},{"c":22.23,"h":22.255,"l":22.185,"n":474,"o":22.19,"t":"2026-10-21T15:20:00Z","v":28139,"vw":22.221478},{"c":22.155,"h":22.26,"l":22.1,"n":683,"o":22.23,"t":"2026-10-21T15:25:00Z","v":64936,"vw":22.149471},{"c":22.1,"h":22.22,"l":22.0301,"n":565,"o":22.155,"t":"2026-10-21T15:30:00Z","v":45905,"vw":22.123709},{"c":22.09,"h":22.1899,"l":22.09,"n":371,"o":22.12,"t":"2026-10-21T15:35:00Z","v":16273,"vw":22.13087},{"c":22.065,"h":22.14,"l":22.05,"n":329,"o":22.09,"t":"2026-10-21T15:40:00Z","v":25695,"vw":22.095586},{"c":21.87,"h":22.1099,"l":21.81,"n":615,"o":22.065,"t":"2026-10-21T15:45:00Z","v":56409,"vw":21.998914},{"c":21.94,"h":21.97,"l":21.865,"n":277,"o":21.865,"t":"2026-10-21T15:50:00Z","v":18406,"vw":21.922329},{"c":21.91,"h":21.98,"l":21.89,"n":567,"o":21.95,"t":"2026-10-21T15:55:00Z","v":89333,"vw":21.920005},{"c":21.91,"h":21.94,"l":21.895,"n":333,"o":21.91,"t":"2026-10-21T16:00:00Z","v":18715,"vw":21.913559},{"c":21.89,"h":21.95,"l":21.87,"n":475,"o":21.91,"t":"2026-10-21T16:05:00Z","v":26422,"vw":21.897816},{"c":21.995,"h":21.995,"l":21.85,"n":737,"o":21.89,"t":"2026-10-21T16:10:00Z","v":75418,"vw":21.894456},{"c":21.92,"h":22,"l":21.91,"n":358,"o":22,"t":"2026-10-21T16:15:00Z","v":31106,"vw":21.967524},{"c":22.0199,"h":22.03,"l":21.895,"n":337,"o":21.92,"t":"2026-10-21T16:20:00Z","v":19359,"vw":21.957494},{"c":22.05,"h":22.06,"l":22.005,"n":869,"o":22.02,"t":"2026-10-21T16:25:00Z","v":86173,"vw":22.051673},{"c":21.995,"h":22.08,"l":21.9925,"n":782,"o":22.035,"t":"2026-10-21T16:30:00Z","v":95045,"vw":22.027469},{"c":21.93,"h":22,"l":21.92,"n":574,"o":21.995,"t":"2026-10-21T16:35:00Z","v":52559,"vw":21.971479},{"c":21.78,"h":21.93,"l":21.7501,"n":428,"o":21.91,"t":"2026-10-21T16:40:00Z","v":30840,"vw":21.831838},{"c":21.965,"h":21.99,"l":21.79,"n":388,"o":21.79,"t":"2026-10-21T16:45:00Z","v":20997,"vw":21.904795},{"c":22.089,"h":22.105,"l":21.93,"n":448,"o":21.96,"t":"2026-10-21T16:50:00Z","v":24232,"vw":21.989141},{"c":21.89,"h":22.11,"l":21.85,"n":481,"o":22.1,"t":"2026-10-21T16:55:00Z","v":49611,"vw":21.982343},{"c":21.885,"h":21.915,"l":21.8519,"n":497,"o":21.89,"t":"2026-10-21T17:00:00Z","v":46446,"vw":21.898408},{"c":21.95,"h":21.96,"l":21.84,"n":1079,"o":21.885,"t":"2026-10-21T17:05:00Z","v":115299,"vw":21.902262},{"c":21.965,"h":21.99,"l":21.915,"n":422,"o":21.95,"t":"2026-10-21T17:10:00Z","v":38254,"vw":21.960832},{"c":21.97,"h":22.01,"l":21.95,"n":605,"o":21.95,"t":"2026-10-21T17:15:00Z","v":37019,"vw":21.982804},{"c":22.08,"h":22.08,"l":21.97,"n":328,"o":21.97,"t":"2026-10-21T17:20:00Z","v":17906,"vw":22.012339},{"c":22.1,"h":22.13,"l":22.04,"n":345,"o":22.08,"t":"2026-10-21T17:25:00Z","v":12892,"vw":22.077232},{"c":22.1,"h":22.14,"l":22.01,"n":604,"o":22.1,"t":"2026-10-21T17:30:00Z","v":52499,"vw":22.086463},{"c":22.21,"h":22.24,"l":22.11,"n":404,"o":22.12,"t":"2026-10-21T17:35:00Z","v":22572,"vw":22.196032},{"c":22.21,"h":22.27,"l":22.17,"n":425,"o":22.22,"t":"2026-10-21T17:40:00Z","v":28633,"vw":22.210022},{"c":22.23,"h":22.26,"l":22.18,"n":535,"o":22.22,"t":"2026-10-21T17:45:00Z","v":38349,"vw":22.207831},{"c":22.085,"h":22.27,"l":22.07,"n":500,"o":22.23,"t":"2026-10-21T17:50:00Z","v":42220,"vw":22.212704},{"c":22.145,"h":22.15,"l":22.08,"n":452,"o":22.085,"t":"2026-10-21T17:55:00Z","v":21940,"vw":22.110104},{"c":22.115,"h":22.165,"l":22.08,"n":508,"o":22.14,"t":"2026-10-21T18:00:00Z","v":35253,"vw":22.11141},{"c":22.17,"h":22.18,"l":22.11,"n":410,"o":22.11,"t":"2026-10-21T18:05:00Z","v":20119,"vw":22.144822},{"c":22.17,"h":22.21,"l":22.16,"n":453,"o":22.18,"t":"2026-10-21T18:10:00Z","v":25422,"vw":22.180974},{"c":22.06,"h":22.17,"l":22.06,"n":422,"o":22.17,"t":"2026-10-21T18:15:00Z","v":23144,"vw":22.123911},{"c":22.02,"h":22.09,"l":22.02,"n":386,"o":22.06,"t":"2026-10-21T18:20:00Z","v":19677,"vw":22.063526},{"c":22.08,"h":22.085,"l":22,"n":427,"o":22.02,"t":"2026-10-21T18:25:00Z","v":26818,"vw":22.034493},{"c":22.06,"h":22.08,"l":22.04,"n":403,"o":22.07,"t":"2026-10-21T18:30:00Z","v":24144,"vw":22.065859},{"c":21.98,"h":22.065,"l":21.97,"n":623,"o":22.06,"t":"2026-10-21T18:35:00Z","v":64003,"vw":22.027454},{"c":21.94,"h":21.99,"l":21.88,"n":354,"o":21.99,"t":"2026-10-21T18:40:00Z","v":23453,"vw":21.928256},{"c":21.87,"h":22.02,"l":21.87,"n":882,"o":21.95,"t":"2026-10-21T18:45:00Z","v":111750,"vw":21.964584},{"c":21.9,"h":21.91,"l":21.76,"n":1326,"o":21.875,"t":"2026-10-21T18:50:00Z","v":145417,"vw":21.881414},{"c":21.86,"h":21.92,"l":21.84,"n":506,"o":21.9,"t":"2026-10-21T18:55:00Z","v":29032,"vw":21.876139},{"c":21.8,"h":21.88,"l":21.63,"n":1297,"o":21.85,"t":"2026-10-21T19:00:00Z","v":230176,"vw":21.773379},{"c":21.515,"h":21.81,"l":21.47,"n":868,"o":21.785,"t":"2026-10-21T19:05:00Z","v":245930,"vw":21.691646},{"c":21.765,"h":21.765,"l":21.51,"n":820,"o":21.52,"t":"2026-10-21T19:10:00Z","v":82128,"vw":21.617224},{"c":21.73,"h":21.82,"l":21.73,"n":752,"o":21.77,"t":"2026-10-21T19:15:00Z","v":109090,"vw":21.757506},{"c":21.645,"h":21.79,"l":21.59,"n":651,"o":21.72,"t":"2026-10-21T19:20:00Z","v":67233,"vw":21.714983},{"c":21.71,"h":21.72,"l":21.595,"n":623,"o":21.6,"t":"2026-10-21T19:25:00Z","v":42137,"vw":21.682302},{"c":21.845,"h":21.86,"l":21.7,"n":1316,"o":21.71,"t":"2026-10-21T19:30:00Z","v":155769,"vw":21.801828},{"c":21.73,"h":21.86,"l":21.695,"n":850,"o":21.845,"t":"2026-10-21T19:35:00Z","v":76420,"vw":21.76564},{"c":21.64,"h":21.72,"l":21.63,"n":940,"o":21.705,"t":"2026-10-21T19:40:00Z","v":88846,"vw":21.690804},{"c":21.67,"h":21.735,"l":21.62,"n":1069,"o":21.635,"t":"2026-10-21T19:45:00Z","v":101319,"vw":21.684424},{"c":21.7,"h":21.77,"l":21.595,"n":2642,"o":21.68,"t":"2026-10-21T19:50:00Z","v":268478,"vw":21.698801},{"c":21.71,"h":21.74,"l":21.635,"n":3652,"o":21.71,"t":"2026-10-21T19:55:00Z","v":354801,"vw":21.681569},{"c":21.75,"h":21.75,"l":21.61,"n":36,"o":21.69,"t":"2026-10-21T20:00:00Z","v":672585,"vw":21.690019},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-21T20:35:00Z","v":159,"vw":21.9},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-21T20:55:00Z","v":150,"vw":21.69},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-21T23:25:00Z","v":300,"vw":21.8},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-22T08:05:00Z","v":300,"vw":21.4},{"c":21.4,"h":21.4,"l":21.4,"n":5,"o":21.4,"t":"2026-10-22T09:30:00Z","v":163,"vw":21.4},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-22T10:55:00Z","v":150,"vw":21.55},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-22T12:20:00Z","v":150,"vw":21.4},{"c":21.24,"h":21.5,"l":21.24,"n":13,"o":21.5,"t":"2026-10-22T12:35:00Z","v":510,"vw":21.383102},{"c":20.851,"h":21.46,"l":20.71,"n":535,"o":21.27,"t":"2026-10-22T13:30:00Z","v":121767,"vw":21.154621},{"c":20.635,"h":21.06,"l":20.5842,"n":495,"o":20.9,"t":"2026-10-22T13:35:00Z","v":59642,"vw":20.889926},{"c":20.34,"h":20.7,"l":20.21,"n":291,"o":20.635,"t":"2026-10-22T13:40:00Z","v":99567,"vw":20.618969},{"c":20.375,"h":20.445,"l":20.3,"n":286,"o":20.36,"t":"2026-10-22T13:45:00Z","v":20468,"vw":20.370024},{"c":20.525,"h":20.63,"l":20.3,"n":410,"o":20.375,"t":"2026-10-22T13:50:00Z","v":24368,"vw":20.403123},{"c":20.37,"h":20.565,"l":20.34,"n":282,"o":20.53,"t":"2026-10-22T13:55:00Z","v":24495,"vw":20.44319},{"c":20.14,"h":20.39,"l":20.12,"n":370,"o":20.39,"t":"2026-10-22T14:00:00Z","v":26840,"vw":20.289428},{"c":19.81,"h":20.14,"l":19.81,"n":476,"o":20.14,"t":"2026-10-22T14:05:00Z","v":41009,"vw":19.927253},{"c":19.75,"h":19.85,"l":19.71,"n":426,"o":19.77,"t":"2026-10-22T14:10:00Z","v":40551,"vw":19.783388},{"c":19.89,"h":20.01,"l":19.71,"n":1351,"o":19.725,"t":"2026-10-22T14:15:00Z","v":141820,"vw":19.938536},{"c":19.57,"h":19.875,"l":19.527,"n":554,"o":19.875,"t":"2026-10-22T14:20:00Z","v":55110,"vw":19.753058},{"c":19.6,"h":19.68,"l":19.5,"n":592,"o":19.57,"t":"2026-10-22T14:25:00Z","v":79316,"vw":19.639305},{"c":19.52,"h":19.59,"l":19.39,"n":1094,"o":19.59,"t":"2026-10-22T14:30:00Z","v":91736,"vw":19.464477},{"c":19.4801,"h":19.525,"l":19.405,"n":605,"o":19.525,"t":"2026-10-22T14:35:00Z","v":42356,"vw":19.457351},{"c":19.52,"h":19.56,"l":19.485,"n":619,"o":19.485,"t":"2026-10-22T14:40:00Z","v":39971,"vw":19.512228},{"c":19.475,"h":19.51,"l":19.44,"n":758,"o":19.51,"t":"2026-10-22T14:45:00Z","v":93410,"vw":19.490034},{"c":19.54,"h":19.58,"l":19.43,"n":661,"o":19.475,"t":"2026-10-22T14:50:00Z","v":57320,"vw":19.497051},{"c":19.67,"h":19.69,"l":19.49,"n":663,"o":19.54,"t":"2026-10-22T14:55:00Z","v":47100,"vw":19.546299},{"c":19.6,"h":19.73,"l":19.55,"n":875,"o":19.67,"t":"2026-10-22T15:00:00Z","v":73367,"vw":19.660451},{"c":19.4299,"h":19.5995,"l":19.4,"n":525,"o":19.5995,"t":"2026-10-22T15:05:00Z","v":34587,"vw":19.491984},{"c":19.3,"h":19.51,"l":19.26,"n":1472,"o":19.41,"t":"2026-10-22T15:10:00Z","v":180772,"vw":19.440876},{"c":19.47,"h":19.47,"l":19.265,"n":390,"o":19.29,"t":"2026-10-22T15:15:00Z","v":18495,"vw":19.342611},{"c":19.59,"h":19.64,"l":19.4625,"n":530,"o":19.4625,"t":"2026-10-22T15:20:00Z","v":31212,"vw":19.566195},{"c":19.58,"h":19.59,"l":19.495,"n":808,"o":19.59,"t":"2026-10-22T15:25:00Z","v":59018,"vw":19.520013},{"c":19.5597,"h":19.575,"l":19.505,"n":447,"o":19.575,"t":"2026-10-22T15:30:00Z","v":23667,"vw":19.531319},{"c":19.65,"h":19.7,"l":19.555,"n":1531,"o":19.555,"t":"2026-10-22T15:35:00Z","v":152895,"vw":19.647156},{"c":19.47,"h":19.65,"l":19.47,"n":663,"o":19.65,"t":"2026-10-22T15:40:00Z","v":39114,"vw":19.565091},{"c":19.455,"h":19.52,"l":19.45,"n":389,"o":19.46,"t":"2026-10-22T15:45:00Z","v":23042,"vw":19.48078},{"c":19.4701,"h":19.52,"l":19.4,"n":509,"o":19.455,"t":"2026-10-22T15:50:00Z","v":34383,"vw":19.45832},{"c":19.44,"h":19.53,"l":19.4,"n":319,"o":19.51,"t":"2026-10-22T15:55:00Z","v":18423,"vw":19.464767},{"c":19.47,"h":19.545,"l":19.42,"n":444,"o":19.43,"t":"2026-10-22T16:00:00Z","v":27851,"vw":19.488082},{"c":19.52,"h":19.53,"l":19.465,"n":410,"o":19.47,"t":"2026-10-22T16:05:00Z","v":21411,"vw":19.502704},{"c":19.52,"h":19.53,"l":19.46,"n":479,"o":19.5101,"t":"2026-10-22T16:10:00Z","v":27990,"vw":19.501858},{"c":19.445,"h":19.535,"l":19.445,"n":352,"o":19.52,"t":"2026-10-22T16:15:00Z","v":15354,"vw":19.48776},{"c":19.43,"h":19.47,"l":19.395,"n":630,"o":19.44,"t":"2026-10-22T16:20:00Z","v":41285,"vw":19.434164},{"c":19.47,"h":19.47,"l":19.425,"n":380,"o":19.44,"t":"2026-10-22T16:25:00Z","v":19080,"vw":19.454776},{"c":19.56,"h":19.605,"l":19.395,"n":668,"o":19.46,"t":"2026-10-22T16:30:00Z","v":49463,"vw":19.493383},{"c":19.61,"h":19.63,"l":19.56,"n":651,"o":19.57,"t":"2026-10-22T16:35:00Z","v":42449,"vw":19.603214},{"c":19.65,"h":19.68,"l":19.625,"n":476,"o":19.63,"t":"2026-10-22T16:40:00Z","v":26767,"vw":19.64713},{"c":19.495,"h":19.651,"l":19.46,"n":956,"o":19.65,"t":"2026-10-22T16:45:00Z","v":83508,"vw":19.563162},{"c":19.58,"h":19.595,"l":19.445,"n":999,"o":19.5,"t":"2026-10-22T16:50:00Z","v":82999,"vw":19.518094},{"c":19.66,"h":19.685,"l":19.585,"n":751,"o":19.59,"t":"2026-10-22T16:55:00Z","v":51473,"vw":19.632601},{"c":19.55,"h":19.66,"l":19.52,"n":567,"o":19.65,"t":"2026-10-22T17:00:00Z","v":38420,"vw":19.572926},{"c":19.59,"h":19.605,"l":19.48,"n":656,"o":19.54,"t":"2026-10-22T17:05:00Z","v":48135,"vw":19.540047},{"c":19.61,"h":19.651,"l":19.5101,"n":885,"o":19.58,"t":"2026-10-22T17:10:00Z","v":68694,"vw":19.616193},{"c":19.505,"h":19.6,"l":19.505,"n":403,"o":19.5901,"t":"2026-10-22T17:15:00Z","v":37644,"vw":19.569013},{"c":19.51,"h":19.55,"l":19.4801,"n":320,"o":19.505,"t":"2026-10-22T17:20:00Z","v":16499,"vw":19.533845},{"c":19.56,"h":19.56,"l":19.47,"n":418,"o":19.495,"t":"2026-10-22T17:25:00Z","v":26227,"vw":19.49658},{"c":19.525,"h":19.565,"l":19.5,"n":440,"o":19.55,"t":"2026-10-22T17:30:00Z","v":26023,"vw":19.537654},{"c":19.47,"h":19.53,"l":19.46,"n":384,"o":19.525,"t":"2026-10-22T17:35:00Z","v":32997,"vw":19.482495},{"c":19.45,"h":19.47,"l":19.43,"n":330,"o":19.46,"t":"2026-10-22T17:40:00Z","v":18054,"vw":19.458461},{"c":19.455,"h":19.48,"l":19.395,"n":436,"o":19.44,"t":"2026-10-22T17:45:00Z","v":28347,"vw":19.420128},{"c":19.425,"h":19.47,"l":19.42,"n":299,"o":19.455,"t":"2026-10-22T17:50:00Z","v":14634,"vw":19.444195},{"c":19.41,"h":19.45,"l":19.3901,"n":490,"o":19.425,"t":"2026-10-22T17:55:00Z","v":30014,"vw":19.419273},{"c":19.24,"h":19.4,"l":19.23,"n":546,"o":19.4,"t":"2026-10-22T18:00:00Z","v":31818,"vw":19.312415},{"c":19.38,"h":19.39,"l":19.25,"n":496,"o":19.25,"t":"2026-10-22T18:05:00Z","v":34286,"vw":19.313843},{"c":19.39,"h":19.415,"l":19.365,"n":530,"o":19.39,"t":"2026-10-22T18:10:00Z","v":39513,"vw":19.383489},{"c":19.47,"h":19.475,"l":19.36,"n":443,"o":19.39,"t":"2026-10-22T18:15:00Z","v":27124,"vw":19.403213},{"c":19.47,"h":19.485,"l":19.41,"n":499,"o":19.485,"t":"2026-10-22T18:20:00Z","v":29181,"vw":19.447425},{"c":19.4,"h":19.465,"l":19.37,"n":516,"o":19.465,"t":"2026-10-22T18:25:00Z","v":28819,"vw":19.408627},{"c":19.38,"h":19.4,"l":19.355,"n":738,"o":19.39,"t":"2026-10-22T18:30:00Z","v":42963,"vw":19.375333},{"c":19.37,"h":19.39,"l":19.355,"n":585,"o":19.38,"t":"2026-10-22T18:35:00Z","v":19889,"vw":19.36976},{"c":19.415,"h":19.47,"l":19.32,"n":1173,"o":19.36,"t":"2026-10-22T18:40:00Z","v":64174,"vw":19.378474},{"c":19.45,"h":19.45,"l":19.41,"n":768,"o":19.415,"t":"2026-10-22T18:45:00Z","v":46835,"vw":19.421299},{"c":19.59,"h":19.59,"l":19.46,"n":634,"o":19.46,"t":"2026-10-22T18:50:00Z","v":33464,"vw":19.532317},{"c":19.57,"h":19.665,"l":19.5401,"n":858,"o":19.59,"t":"2026-10-22T18:55:00Z","v":58142,"vw":19.609444},{"c":19.45,"h":19.58,"l":19.44,"n":692,"o":19.57,"t":"2026-10-22T19:00:00Z","v":39808,"vw":19.483151},{"c":19.42,"h":19.48,"l":19.4,"n":1097,"o":19.455,"t":"2026-10-22T19:05:00Z","v":61539,"vw":19.426459},{"c":19.53,"h":19.56,"l":19.405,"n":1044,"o":19.42,"t":"2026-10-22T19:10:00Z","v":59930,"vw":19.488508},{"c":19.55,"h":19.59,"l":19.495,"n":775,"o":19.53,"t":"2026-10-22T19:15:00Z","v":49695,"vw":19.52784},{"c":19.65,"h":19.66,"l":19.525,"n":1112,"o":19.545,"t":"2026-10-22T19:20:00Z","v":57509,"vw":19.578394},{"c":19.655,"h":19.66,"l":19.605,"n":859,"o":19.66,"t":"2026-10-22T19:25:00Z","v":49559,"vw":19.63154},{"c":19.625,"h":19.7005,"l":19.61,"n":1210,"o":19.655,"t":"2026-10-22T19:30:00Z","v":83411,"vw":19.643921},{"c":19.555,"h":19.63,"l":19.52,"n":1231,"o":19.625,"t":"2026-10-22T19:35:00Z","v":120745,"vw":19.581371},{"c":19.575,"h":19.6,"l":19.525,"n":1200,"o":19.555,"t":"2026-10-22T19:40:00Z","v":98807,"vw":19.557347},{"c":19.605,"h":19.645,"l":19.555,"n":1059,"o":19.57,"t":"2026-10-22T19:45:00Z","v":100533,"vw":19.605357},{"c":19.65,"h":19.66,"l":19.535,"n":2741,"o":19.6,"t":"2026-10-22T19:50:00Z","v":315038,"vw":19.573989},{"c":19.62,"h":19.67,"l":19.56,"n":2728,"o":19.65,"t":"2026-10-22T19:55:00Z","v":304990,"vw":19.611439},{"c":19.61,"h":19.64,"l":19.61,"n":22,"o":19.61,"t":"2026-10-22T20:00:00Z","v":516099,"vw":19.610006},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-22T20:10:00Z","v":500,"vw":19.77},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-22T21:50:00Z","v":100,"vw":19.66},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-22T22:45:00Z","v":500,"vw":19.67},{"c":19.67,"h":19.67,"l":19.67,"n":3,"o":19.67,"t":"2026-10-22T23:05:00Z","v":1101,"vw":19.67}],"history":[{"c":2.65,"h":2.65,"l":2.65,"n":0,"o":2.65,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":9.45,"h":9.89,"l":9.43,"n":6793,"o":9.7,"t":"2024-10-22T04:00:00Z","v":936111,"vw":9.634909},{"c":9.38,"h":9.475,"l":9.21,"n":1746,"o":9.39,"t":"2024-10-23T04:00:00Z","v":247589,"vw":9.39594},{"c":9.39,"h":9.49,"l":9.25,"n":1694,"o":9.29,"t":"2024-10-24T04:00:00Z","v":208443,"vw":9.367586},{"c":9.56,"h":9.73,"l":9.25,"n":2746,"o":9.39,"t":"2024-10-25T04:00:00Z","v":619446,"vw":9.552105},{"c":9.44,"h":9.6,"l":9.38,"n":2229,"o":9.45,"t":"2024-10-28T04:00:00Z","v":220781,"vw":9.473493},{"c":9.4,"h":9.48,"l":9.285,"n":1163,"o":9.36,"t":"2024-10-29T04:00:00Z","v":140452,"vw":9.378368},{"c":9.2,"h":9.34,"l":8.911,"n":1486,"o":9.28,"t":"2024-10-30T04:00:00Z","v":112526,"vw":9.228117},{"c":9.2,"h":9.275,"l":9.2,"n":1428,"o":9.2,"t":"2024-10-31T04:00:00Z","v":232229,"vw":9.202076},{"c":9.05,"h":9.25,"l":9.02,"n":1378,"o":9.21,"t":"2024-11-01T04:00:00Z","v":62512,"vw":9.116217},{"c":8.78,"h":9.255,"l":8.51,"n":1382,"o":9.05,"t":"2024-11-04T05:00:00Z","v":138984,"vw":8.763794},{"c":8.76,"h":8.8,"l":8.5,"n":1226,"o":8.79,"t":"2024-11-05T05:00:00Z","v":100143,"vw":8.689581},{"c":9.24,"h":9.3,"l":8.7,"n":1584,"o":8.87,"t":"2024-11-06T05:00:00Z","v":345513,"vw":9.191664},{"c":9.01,"h":9.25,"l":8.76,"n":1458,"o":9.25,"t":"2024-11-07T05:00:00Z","v":75052,"vw":9.008171},{"c":8.89,"h":9.04,"l":8.55,"n":1319,"o":9.04,"t":"2024-11-08T05:00:00Z","v":79899,"vw":8.767593},{"c":8.86,"h":8.98,"l":8.72,"n":993,"o":8.98,"t":"2024-11-11T05:00:00Z","v":94288,"vw":8.885346},{"c":8.7,"h":8.93,"l":8.06,"n":814,"o":8.92,"t":"2024-11-12T05:00:00Z","v":43531,"vw":8.703783},{"c":8.66,"h":8.9,"l":7.68,"n":1170,"o":8.72,"t":"2024-11-13T05:00:00Z","v":162311,"vw":8.565493},{"c":8.85,"h":8.97,"l":8.61,"n":1348,"o":8.62,"t":"2024-11-14T05:00:00Z","v":99268,"vw":8.795202},{"c":8.55,"h":8.955,"l":8.46,"n":1856,"o":8.58,"t":"2024-11-15T05:00:00Z","v":227893,"vw":8.594324},{"c":8.51,"h":8.68,"l":8.3608,"n":695,"o":8.68,"t":"2024-11-18T05:00:00Z","v":47574,"vw":8.505028},{"c":8.78,"h":9.25,"l":8.65,"n":1594,"o":9.25,"t":"2024-11-19T05:00:00Z","v":163996,"vw":8.803177},{"c":8.61,"h":8.8,"l":8.371,"n":1529,"o":8.64,"t":"2024-11-20T05:00:00Z","v":144718,"vw":8.607627},{"c":8.49,"h":8.64,"l":8.1601,"n":1439,"o":8.52,"t":"2024-11-21T05:00:00Z","v":109880,"vw":8.415574},{"c":8.8,"h":9,"l":8.4,"n":2379,"o":8.45,"t":"2024-11-22T05:00:00Z","v":246953,"vw":8.679296},{"c":8.52,"h":8.85,"l":8.405,"n":2404,"o":8.85,"t":"2024-11-25T05:00:00Z","v":100181,"vw":8.58033},{"c":8.58,"h":8.69,"l":8.1777,"n":1517,"o":8.54,"t":"2024-11-26T05:00:00Z","v":106016,"vw":8.518591},{"c":8.66,"h":8.99,"l":8.54,"n":2833,"o":8.55,"t":"2024-11-27T05:00:00Z","v":234962,"vw":8.660572},{"c":8.84,"h":8.86,"l":8.6,"n":1620,"o":8.625,"t":"2024-11-29T05:00:00Z","v":178258,"vw":8.683885},{"c":9.13,"h":9.42,"l":8.66,"n":4928,"o":9,"t":"2024-12-02T05:00:00Z","v":498338,"vw":9.156858},{"c":8.85,"h":9.15,"l":8.7,"n":2226,"o":9.03,"t":"2024-12-03T05:00:00Z","v":166809,"vw":8.829735},{"c":8.84,"h":8.94,"l":8.675,"n":2069,"o":8.93,"t":"2024-12-04T05:00:00Z","v":136244,"vw":8.804242},{"c":8.85,"h":8.99,"l":8.52,"n":1786,"o":8.95,"t":"2024-12-05T05:00:00Z","v":105853,"vw":8.853246},{"c":8.91,"h":9,"l":8.65,"n":2227,"o":9,"t":"2024-12-06T05:00:00Z","v":192158,"vw":8.897243},{"c":8.74,"h":9.21,"l":8.68,"n":2311,"o":8.93,"t":"2024-12-09T05:00:00Z","v":155342,"vw":8.921407},{"c":8.72,"h":8.8,"l":8.61,"n":1375,"o":8.79,"t":"2024-12-10T05:00:00Z","v":80150,"vw":8.688384},{"c":8.8,"h":8.81,"l":8.53,"n":1541,"o":8.8,"t":"2024-12-11T05:00:00Z","v":109046,"vw":8.700298},{"c":8.76,"h":8.83,"l":8.61,"n":1041,"o":8.79,"t":"2024-12-12T05:00:00Z","v":61409,"vw":8.74861},{"c":8.82,"h":8.95,"l":8.64,"n":1244,"o":8.77,"t":"2024-12-13T05:00:00Z","v":71714,"vw":8.787589},{"c":8.84,"h":8.95,"l":8.71,"n":1717,"o":8.77,"t":"2024-12-16T05:00:00Z","v":67220,"vw":8.846943},{"c":8.67,"h":8.8,"l":8.52,"n":1977,"o":8.73,"t":"2024-12-17T05:00:00Z","v":141036,"vw":8.629043},{"c":8.35,"h":8.7617,"l":8.35,"n":1736,"o":8.695,"t":"2024-12-18T05:00:00Z","v":112297,"vw":8.497427},{"c":8.32,"h":8.62,"l":8.25,"n":2280,"o":8.43,"t":"2024-12-19T05:00:00Z","v":108112,"vw":8.383621},{"c":8.24,"h":8.37,"l":8.2,"n":1249,"o":8.2,"t":"2024-12-20T05:00:00Z","v":115210,"vw":8.26455},{"c":8.46,"h":8.47,"l":8.14,"n":1257,"o":8.14,"t":"2024-12-23T05:00:00Z","v":65212,"vw":8.370141},{"c":8.67,"h":8.67,"l":8.38,"n":778,"o":8.38,"t":"2024-12-24T05:00:00Z","v":40555,"vw":8.569593},{"c":8.65,"h":8.69,"l":8.53,"n":1038,"o":8.62,"t":"2024-12-26T05:00:00Z","v":61081,"vw":8.61903},{"c":8.65,"h":8.67,"l":8.46,"n":1177,"o":8.54,"t":"2024-12-27T05:00:00Z","v":46974,"vw":8.594622},{"c":8.79,"h":8.87,"l":8.475,"n":1183,"o":8.65,"t":"2024-12-30T05:00:00Z","v":102170,"vw":8.713066},{"c":8.96,"h":9,"l":8.5569,"n":1777,"o":8.8,"t":"2024-12-31T05:00:00Z","v":115212,"vw":8.885002},{"c":8.75,"h":9,"l":8.575,"n":1359,"o":9,"t":"2025-01-02T05:00:00Z","v":117601,"vw":8.755226},{"c":8.5,"h":8.74,"l":8.4368,"n":2700,"o":8.74,"t":"2025-01-03T05:00:00Z","v":164664,"vw":8.500835},{"c":8.4,"h":8.698,"l":8.2833,"n":2168,"o":8.58,"t":"2025-01-06T05:00:00Z","v":136966,"vw":8.459027},{"c":8.47,"h":8.5,"l":8.25,"n":1070,"o":8.25,"t":"2025-01-07T05:00:00Z","v":42176,"vw":8.424576},{"c":8.6,"h":8.68,"l":8.29,"n":3059,"o":8.38,"t":"2025-01-08T05:00:00Z","v":209088,"vw":8.442011},{"c":8.52,"h":8.79,"l":8.42,"n":1520,"o":8.69,"t":"2025-01-10T05:00:00Z","v":122830,"vw":8.649708},{"c":8.63,"h":8.79,"l":8.445,"n":1375,"o":8.6,"t":"2025-01-13T05:00:00Z","v":86437,"vw":8.676377},{"c":8.73,"h":8.815,"l":8.49,"n":1877,"o":8.65,"t":"2025-01-14T05:00:00Z","v":146038,"vw":8.689978},{"c":8.98,"h":9,"l":8.64,"n":2861,"o":8.79,"t":"2025-01-15T05:00:00Z","v":279978,"vw":8.968817},{"c":9.26,"h":9.4,"l":8.83,"n":4252,"o":9.07,"t":"2025-01-16T05:00:00Z","v":341013,"vw":9.240275},{"c":9.29,"h":9.35,"l":9.16,"n":2771,"o":9.26,"t":"2025-01-17T05:00:00Z","v":200886,"vw":9.268206},{"c":9.38,"h":9.44,"l":9.07,"n":3129,"o":9.44,"t":"2025-01-21T05:00:00Z","v":250453,"vw":9.242735},{"c":9.45,"h":9.64,"l":9.12,"n":4924,"o":9.44,"t":"2025-01-22T05:00:00Z","v":389325,"vw":9.477834},{"c":9.45,"h":9.6,"l":9.16,"n":4188,"o":9.45,"t":"2025-01-23T05:00:00Z","v":244476,"vw":9.453749},{"c":9.52,"h":9.57,"l":9.41,"n":3362,"o":9.46,"t":"2025-01-24T05:00:00Z","v":249352,"vw":9.484312},{"c":9.03,"h":9.52,"l":9,"n":2406,"o":9.45,"t":"2025-01-27T05:00:00Z","v":115326,"vw":9.1837},{"c":9.06,"h":9.11,"l":8.815,"n":2700,"o":9.03,"t":"2025-01-28T05:00:00Z","v":133200,"vw":9.044405},{"c":9.4,"h":9.42,"l":9.05,"n":2550,"o":9.05,"t":"2025-01-29T05:00:00Z","v":106700,"vw":9.302177},{"c":9.45,"h":9.578,"l":9.28,"n":2565,"o":9.45,"t":"2025-01-30T05:00:00Z","v":138434,"vw":9.424365},{"c":9.45,"h":9.55,"l":9.31,"n":3274,"o":9.55,"t":"2025-01-31T05:00:00Z","v":222458,"vw":9.437994},{"c":9.25,"h":9.49,"l":9.15,"n":1677,"o":9.49,"t":"2025-02-03T05:00:00Z","v":100616,"vw":9.275613},{"c":9.45,"h":9.47,"l":9.145,"n":3678,"o":9.25,"t":"2025-02-04T05:00:00Z","v":221611,"vw":9.425592},{"c":9.45,"h":9.47,"l":9.38,"n":1763,"o":9.38,"t":"2025-02-05T05:00:00Z","v":101493,"vw":9.443754},{"c":9.37,"h":9.5,"l":9.32,"n":2339,"o":9.5,"t":"2025-02-06T05:00:00Z","v":151639,"vw":9.412912},{"c":9.39,"h":9.46,"l":9.275,"n":2393,"o":9.34,"t":"2025-02-07T05:00:00Z","v":115078,"vw":9.407071},{"c":9.45,"h":9.5,"l":9.3,"n":2398,"o":9.45,"t":"2025-02-10T05:00:00Z","v":128598,"vw":9.442705},{"c":9.45,"h":9.49,"l":9.25,"n":2099,"o":9.44,"t":"2025-02-11T05:00:00Z","v":132500,"vw":9.446359},{"c":9.45,"h":9.45,"l":9.26,"n":1435,"o":9.38,"t":"2025-02-12T05:00:00Z","v":84808,"vw":9.418719},{"c":9.44,"h":9.47,"l":9.3,"n":2000,"o":9.45,"t":"2025-02-13T05:00:00Z","v":109033,"vw":9.43414},{"c":9.44,"h":9.5,"l":9.25,"n":1782,"o":9.45,"t":"2025-02-14T05:00:00Z","v":102547,"vw":9.427183},{"c":9.45,"h":9.46,"l":9.22,"n":2944,"o":9.43,"t":"2025-02-18T05:00:00Z","v":201148,"vw":9.438862},{"c":9.42,"h":9.44,"l":9.28,"n":2199,"o":9.4,"t":"2025-02-19T05:00:00Z","v":92259,"vw":9.398442},{"c":9.44,"h":9.46,"l":9.26,"n":2494,"o":9.42,"t":"2025-02-20T05:00:00Z","v":137959,"vw":9.412834},{"c":9.165,"h":9.49,"l":9.08,"n":2664,"o":9.47,"t":"2025-02-21T05:00:00Z","v":194312,"vw":9.204135},{"c":8.91,"h":9.2,"l":8.89,"n":3203,"o":9.12,"t":"2025-02-24T05:00:00Z","v":243064,"vw":8.995154},{"c":8.55,"h":8.92,"l":8.535,"n":3298,"o":8.92,"t":"2025-02-25T05:00:00Z","v":178165,"vw":8.640444},{"c":8.34,"h":9.2068,"l":8.29,"n":2506,"o":8.54,"t":"2025-02-26T05:00:00Z","v":161843,"vw":8.408059},{"c":8.17,"h":8.44,"l":8.07,"n":2641,"o":8.44,"t":"2025-02-27T05:00:00Z","v":271049,"vw":8.181553},{"c":8.2,"h":8.21,"l":7.79,"n":2901,"o":8.04,"t":"2025-02-28T05:00:00Z","v":259869,"vw":8.108977},{"c":8.07,"h":8.49,"l":8.03,"n":3502,"o":8.3,"t":"2025-03-03T05:00:00Z","v":281103,"vw":8.303872},{"c":7.82,"h":8.11,"l":7.7,"n":3254,"o":8.09,"t":"2025-03-04T05:00:00Z","v":236001,"vw":7.7924},{"c":7.83,"h":7.95,"l":7.56,"n":2940,"o":7.81,"t":"2025-03-05T05:00:00Z","v":190175,"vw":7.817129},{"c":7.72,"h":7.865,"l":7.55,"n":2764,"o":7.81,"t":"2025-03-06T05:00:00Z","v":178671,"vw":7.720329},{"c":7.92,"h":8.01,"l":7.67,"n":3312,"o":7.75,"t":"2025-03-07T05:00:00Z","v":220841,"vw":7.869081},{"c":7.52,"h":7.91,"l":7.475,"n":4271,"o":7.85,"t":"2025-03-10T04:00:00Z","v":263908,"vw":7.636217},{"c":7.6,"h":7.68,"l":7.355,"n":3479,"o":7.58,"t":"2025-03-11T04:00:00Z","v":205726,"vw":7.548894},{"c":8.09,"h":8.49,"l":7.71,"n":6012,"o":7.71,"t":"2025-03-12T04:00:00Z","v":538565,"vw":8.09823},{"c":7.46,"h":8.25,"l":7.3,"n":4485,"o":8.23,"t":"2025-03-13T04:00:00Z","v":319798,"vw":7.570017},{"c":7.6,"h":7.665,"l":7.29,"n":3689,"o":7.47,"t":"2025-03-14T04:00:00Z","v":216137,"vw":7.535906},{"c":7.69,"h":7.72,"l":7.47,"n":3796,"o":7.55,"t":"2025-03-17T04:00:00Z","v":252497,"vw":7.616046},{"c":7.72,"h":7.84,"l":7.505,"n":3510,"o":7.65,"t":"2025-03-18T04:00:00Z","v":225283,"vw":7.721432},{"c":7.95,"h":8,"l":7.665,"n":3412,"o":7.7,"t":"2025-03-19T04:00:00Z","v":258214,"vw":7.936771},{"c":8,"h":8.005,"l":7.76,"n":2605,"o":7.9,"t":"2025-03-20T04:00:00Z","v":218086,"vw":7.973883},{"c":7.97,"h":8,"l":7.87,"n":3233,"o":7.93,"t":"2025-03-21T04:00:00Z","v":274907,"vw":7.95266},{"c":8.1,"h":8.23,"l":7.97,"n":3227,"o":7.97,"t":"2025-03-24T04:00:00Z","v":214535,"vw":8.102501},{"c":8.09,"h":8.22,"l":8.04,"n":2716,"o":8.15,"t":"2025-03-25T04:00:00Z","v":174066,"vw":8.094218},{"c":7.86,"h":8.1,"l":7.83,"n":2625,"o":8.1,"t":"2025-03-26T04:00:00Z","v":90181,"vw":7.91046},{"c":7.81,"h":8.15,"l":7.73,"n":2782,"o":7.82,"t":"2025-03-27T04:00:00Z","v":190451,"vw":7.857898},{"c":7.6,"h":8,"l":7.57,"n":2423,"o":7.922,"t":"2025-03-28T04:00:00Z","v":108122,"vw":7.645007},{"c":7.36,"h":7.57,"l":7.33,"n":3274,"o":7.57,"t":"2025-03-31T04:00:00Z","v":248504,"vw":7.423237},{"c":7.47,"h":7.63,"l":7.16,"n":6744,"o":7.25,"t":"2025-04-01T04:00:00Z","v":2269543,"vw":7.272423},{"c":7.76,"h":7.7625,"l":7.36,"n":5114,"o":7.36,"t":"2025-04-02T04:00:00Z","v":351051,"vw":7.665943},{"c":7.06,"h":7.585,"l":6.86,"n":5586,"o":7.48,"t":"2025-04-03T04:00:00Z","v":380288,"vw":7.093609},{"c":6.21,"h":7.12,"l":5.91,"n":8856,"o":6.86,"t":"2025-04-04T04:00:00Z","v":565869,"vw":6.1769},{"c":5.91,"h":6.23,"l":5.7,"n":4278,"o":6.03,"t":"2025-04-07T04:00:00Z","v":285938,"vw":5.928557},{"c":5.49,"h":6.35,"l":5.41,"n":6482,"o":6.06,"t":"2025-04-08T04:00:00Z","v":376632,"vw":5.650691},{"c":6.22,"h":6.285,"l":5.2,"n":7014,"o":5.49,"t":"2025-04-09T04:00:00Z","v":407111,"vw":5.963574},{"c":6.04,"h":6.16,"l":5.745,"n":5892,"o":6.16,"t":"2025-04-10T04:00:00Z","v":500888,"vw":5.964579},{"c":5.96,"h":6.1,"l":5.64,"n":5015,"o":6.08,"t":"2025-04-11T04:00:00Z","v":278693,"vw":5.909464},{"c":5.89,"h":6.11,"l":5.79,"n":3300,"o":6.05,"t":"2025-04-14T04:00:00Z","v":192076,"vw":5.905359},{"c":5.86,"h":6.17,"l":5.83,"n":2618,"o":5.95,"t":"2025-04-15T04:00:00Z","v":121649,"vw":5.93603},{"c":5.82,"h":6,"l":5.74,"n":2898,"o":5.81,"t":"2025-04-16T04:00:00Z","v":191885,"vw":5.851284},{"c":6.03,"h":6.13,"l":5.87,"n":2685,"o":5.92,"t":"2025-04-17T04:00:00Z","v":167960,"vw":6.022388},{"c":6.01,"h":6.35,"l":5.94,"n":3189,"o":5.97,"t":"2025-04-21T04:00:00Z","v":209050,"vw":6.01053},{"c":6.2,"h":6.31,"l":6,"n":4112,"o":6,"t":"2025-04-22T04:00:00Z","v":573284,"vw":6.15565},{"c":6.24,"h":6.45,"l":6.11,"n":4496,"o":6.24,"t":"2025-04-23T04:00:00Z","v":294841,"vw":6.267167},{"c":6.32,"h":6.4491,"l":6.24,"n":3029,"o":6.24,"t":"2025-04-24T04:00:00Z","v":255294,"vw":6.336231},{"c":6.4,"h":6.44,"l":6.19,"n":3194,"o":6.19,"t":"2025-04-25T04:00:00Z","v":117830,"vw":6.369193},{"c":6.35,"h":6.565,"l":6.22,"n":3423,"o":6.33,"t":"2025-04-28T04:00:00Z","v":121370,"vw":6.320477},{"c":6.4,"h":6.41,"l":6.02,"n":3568,"o":6.28,"t":"2025-04-29T04:00:00Z","v":185259,"vw":6.367669},{"c":6.23,"h":6.265,"l":6,"n":4486,"o":6.24,"t":"2025-04-30T04:00:00Z","v":330198,"vw":6.165801},{"c":6.31,"h":6.44,"l":6.14,"n":3257,"o":6.22,"t":"2025-05-01T04:00:00Z","v":168077,"vw":6.312106},{"c":6.35,"h":6.605,"l":6.25,"n":4633,"o":6.605,"t":"2025-05-02T04:00:00Z","v":559188,"vw":6.432101},{"c":6.22,"h":6.35,"l":6.18,"n":4356,"o":6.28,"t":"2025-05-05T04:00:00Z","v":328926,"vw":6.232688},{"c":6.26,"h":6.47,"l":6.11,"n":4155,"o":6.21,"t":"2025-05-06T04:00:00Z","v":311295,"vw":6.275399},{"c":6.05,"h":6.245,"l":5.95,"n":3608,"o":6.17,"t":"2025-05-07T04:00:00Z","v":161507,"vw":6.085965},{"c":6.22,"h":6.53,"l":6.01,"n":1903,"o":6.53,"t":"2025-05-08T04:00:00Z","v":120457,"vw":6.265922},{"c":6.22,"h":6.4,"l":6.2,"n":2262,"o":6.23,"t":"2025-05-09T04:00:00Z","v":100164,"vw":6.261378},{"c":6.49,"h":6.8,"l":6.4,"n":3628,"o":6.5,"t":"2025-05-12T04:00:00Z","v":221292,"vw":6.531385},{"c":6.66,"h":6.71,"l":6.475,"n":3765,"o":6.58,"t":"2025-05-13T04:00:00Z","v":189467,"vw":6.609667},{"c":6.52,"h":6.66,"l":6.445,"n":3837,"o":6.5,"t":"2025-05-14T04:00:00Z","v":247457,"vw":6.56075},{"c":6.63,"h":6.67,"l":6.315,"n":4224,"o":6.47,"t":"2025-05-15T04:00:00Z","v":259576,"vw":6.565686},{"c":6.46,"h":6.645,"l":6.44,"n":2280,"o":6.57,"t":"2025-05-16T04:00:00Z","v":119208,"vw":6.526353},{"c":6.39,"h":6.5499,"l":6.13,"n":7070,"o":6.42,"t":"2025-05-19T04:00:00Z","v":754068,"vw":6.243408},{"c":6.3,"h":6.6,"l":6.245,"n":4218,"o":6.34,"t":"2025-05-20T04:00:00Z","v":200758,"vw":6.349824},{"c":6.25,"h":6.37,"l":6.06,"n":4291,"o":6.23,"t":"2025-05-21T04:00:00Z","v":231034,"vw":6.262583},{"c":6.21,"h":6.28,"l":6.05,"n":5421,"o":6.18,"t":"2025-05-22T04:00:00Z","v":503899,"vw":6.19126},{"c":5.85,"h":6.285,"l":5.82,"n":5920,"o":6.17,"t":"2025-05-23T04:00:00Z","v":582002,"vw":5.95255},{"c":6.37,"h":6.55,"l":6.14,"n":6340,"o":6.55,"t":"2025-05-27T04:00:00Z","v":676500,"vw":6.403235},{"c":6.25,"h":6.57,"l":6.11,"n":7303,"o":6.4,"t":"2025-05-28T04:00:00Z","v":454844,"vw":6.282435},{"c":6.41,"h":6.41,"l":6.21,"n":3973,"o":6.24,"t":"2025-05-29T04:00:00Z","v":222802,"vw":6.349063},{"c":6.18,"h":6.64,"l":6.01,"n":4057,"o":6.4,"t":"2025-05-30T04:00:00Z","v":392537,"vw":6.201515},{"c":6.32,"h":6.52,"l":6.15,"n":6962,"o":6.24,"t":"2025-06-02T04:00:00Z","v":719193,"vw":6.25219},{"c":5.97,"h":6.16,"l":5.4728,"n":10559,"o":5.82,"t":"2025-06-03T04:00:00Z","v":1037784,"vw":5.905733},{"c":5.61,"h":6.16,"l":5.515,"n":7569,"o":6.04,"t":"2025-06-04T04:00:00Z","v":694509,"vw":5.676138},{"c":5.54,"h":5.82,"l":5.47,"n":7953,"o":5.65,"t":"2025-06-05T04:00:00Z","v":1001394,"vw":5.589985},{"c":5.85,"h":5.87,"l":5.54,"n":6378,"o":5.61,"t":"2025-06-06T04:00:00Z","v":581440,"vw":5.788366},{"c":6.11,"h":6.285,"l":5.895,"n":7987,"o":5.92,"t":"2025-06-09T04:00:00Z","v":607923,"vw":6.140515},{"c":6.08,"h":6.35,"l":5.99,"n":5478,"o":6.18,"t":"2025-06-10T04:00:00Z","v":423594,"vw":6.092625},{"c":6.17,"h":6.25,"l":6.03,"n":7291,"o":6.15,"t":"2025-06-11T04:00:00Z","v":469359,"vw":6.139193},{"c":6.07,"h":6.165,"l":6.025,"n":5510,"o":6.11,"t":"2025-06-12T04:00:00Z","v":298306,"vw":6.082488},{"c":6.05,"h":6.25,"l":5.92,"n":6795,"o":6.07,"t":"2025-06-13T04:00:00Z","v":483660,"vw":6.042076},{"c":6.01,"h":6.13,"l":5.85,"n":6553,"o":6.13,"t":"2025-06-16T04:00:00Z","v":490729,"vw":5.966716},{"c":6.27,"h":6.325,"l":5.99,"n":5905,"o":5.99,"t":"2025-06-17T04:00:00Z","v":357198,"vw":6.258953},{"c":6.27,"h":6.45,"l":6.17,"n":7993,"o":6.27,"t":"2025-06-18T04:00:00Z","v":1013249,"vw":6.335671},{"c":6.19,"h":6.35,"l":6.11,"n":5809,"o":6.3,"t":"2025-06-20T04:00:00Z","v":713708,"vw":6.190611},{"c":5.72,"h":6.17,"l":5.66,"n":11197,"o":6.17,"t":"2025-06-23T04:00:00Z","v":813801,"vw":5.787901},{"c":5.9,"h":5.905,"l":5.71,"n":7232,"o":5.75,"t":"2025-06-24T04:00:00Z","v":617974,"vw":5.852257},{"c":5.82,"h":5.99,"l":5.77,"n":7942,"o":5.96,"t":"2025-06-25T04:00:00Z","v":550747,"vw":5.868678},{"c":6.05,"h":6.06,"l":5.82,"n":7381,"o":5.82,"t":"2025-06-26T04:00:00Z","v":623382,"vw":5.968642},{"c":5.9,"h":6.1302,"l":5.795,"n":10555,"o":6.04,"t":"2025-06-27T04:00:00Z","v":8949664,"vw":5.903165},{"c":6.02,"h":6.065,"l":5.78,"n":12484,"o":5.9,"t":"2025-06-30T04:00:00Z","v":1175248,"vw":5.994849},{"c":6.39,"h":6.45,"l":5.9,"n":13137,"o":6.14,"t":"2025-07-01T04:00:00Z","v":2136307,"vw":6.2029},{"c":6.57,"h":6.615,"l":6.27,"n":10068,"o":6.4,"t":"2025-07-02T04:00:00Z","v":1134782,"vw":6.459198},{"c":6.44,"h":6.7,"l":6.36,"n":3849,"o":6.62,"t":"2025-07-03T04:00:00Z","v":300215,"vw":6.456811},{"c":6.23,"h":6.51,"l":6.095,"n":6279,"o":6.44,"t":"2025-07-07T04:00:00Z","v":595259,"vw":6.259715},{"c":6.7,"h":6.76,"l":6.13,"n":8345,"o":6.24,"t":"2025-07-08T04:00:00Z","v":787386,"vw":6.647056},{"c":6.29,"h":6.7,"l":6.28,"n":7664,"o":6.7,"t":"2025-07-09T04:00:00Z","v":461544,"vw":6.386892},{"c":6.35,"h":6.475,"l":6.17,"n":6942,"o":6.26,"t":"2025-07-10T04:00:00Z","v":496289,"vw":6.337817},{"c":6.36,"h":6.41,"l":6.22,"n":4062,"o":6.33,"t":"2025-07-11T04:00:00Z","v":304090,"vw":6.346499},{"c":6.12,"h":6.4682,"l":6.09,"n":5652,"o":6.33,"t":"2025-07-14T04:00:00Z","v":427455,"vw":6.178303},{"c":6.07,"h":6.38,"l":6.05,"n":5474,"o":6.23,"t":"2025-07-15T04:00:00Z","v":561094,"vw":6.179013},{"c":5.96,"h":6.25,"l":5.91,"n":4136,"o":6.08,"t":"2025-07-16T04:00:00Z","v":341797,"vw":5.982444},{"c":6.15,"h":6.2,"l":5.91,"n":7629,"o":5.94,"t":"2025-07-17T04:00:00Z","v":644014,"vw":6.130928},{"c":6,"h":6.245,"l":6,"n":5794,"o":6.19,"t":"2025-07-18T04:00:00Z","v":650147,"vw":6.086029},{"c":6.08,"h":6.225,"l":6.045,"n":7068,"o":6.13,"t":"2025-07-21T04:00:00Z","v":679068,"vw":6.113086},{"c":6.02,"h":6.1991,"l":6.01,"n":5487,"o":6.07,"t":"2025-07-22T04:00:00Z","v":971950,"vw":6.078693},{"c":6.5,"h":6.68,"l":6.07,"n":12540,"o":6.12,"t":"2025-07-23T04:00:00Z","v":1523530,"vw":6.557378},{"c":6.46,"h":6.62,"l":6.415,"n":5514,"o":6.47,"t":"2025-07-24T04:00:00Z","v":543554,"vw":6.48076},{"c":6.42,"h":6.5,"l":6.3535,"n":6175,"o":6.46,"t":"2025-07-25T04:00:00Z","v":464358,"vw":6.442211},{"c":7.02,"h":7.03,"l":6.46,"n":9642,"o":6.46,"t":"2025-07-28T04:00:00Z","v":1280695,"vw":6.833569},{"c":7.18,"h":7.5,"l":7.035,"n":12370,"o":7.05,"t":"2025-07-29T04:00:00Z","v":1151376,"vw":7.165565},{"c":6.92,"h":7.27,"l":6.79,"n":12586,"o":7.18,"t":"2025-07-30T04:00:00Z","v":931778,"vw":6.983314},{"c":6.67,"h":6.995,"l":6.53,"n":4905,"o":6.82,"t":"2025-07-31T04:00:00Z","v":424499,"vw":6.709897},{"c":6.4,"h":6.87,"l":6.28,"n":6853,"o":6.56,"t":"2025-08-01T04:00:00Z","v":438690,"vw":6.420947},{"c":6.37,"h":6.5,"l":6.24,"n":5478,"o":6.43,"t":"2025-08-04T04:00:00Z","v":336635,"vw":6.333073},{"c":6.68,"h":6.73,"l":6.4,"n":7692,"o":6.4,"t":"2025-08-05T04:00:00Z","v":551543,"vw":6.626817},{"c":6.575,"h":7.18,"l":6.54,"n":6339,"o":6.73,"t":"2025-08-06T04:00:00Z","v":490599,"vw":6.715587},{"c":6.71,"h":6.86,"l":6.635,"n":6298,"o":6.64,"t":"2025-08-07T04:00:00Z","v":524397,"vw":6.708363},{"c":6.65,"h":6.82,"l":6.52,"n":5235,"o":6.72,"t":"2025-08-08T04:00:00Z","v":349602,"vw":6.614065},{"c":6.75,"h":6.95,"l":6.66,"n":6164,"o":6.72,"t":"2025-08-11T04:00:00Z","v":560381,"vw":6.769045},{"c":6.92,"h":7.0741,"l":6.68,"n":5055,"o":6.81,"t":"2025-08-12T04:00:00Z","v":373268,"vw":6.931127},{"c":7.1,"h":7.11,"l":6.96,"n":4885,"o":7,"t":"2025-08-13T04:00:00Z","v":403307,"vw":7.049033},{"c":6.89,"h":7.11,"l":6.71,"n":3436,"o":7.11,"t":"2025-08-14T04:00:00Z","v":240292,"vw":6.869633},{"c":6.96,"h":7.02,"l":6.78,"n":4082,"o":6.91,"t":"2025-08-15T04:00:00Z","v":432643,"vw":6.912468},{"c":7.2,"h":7.38,"l":6.98,"n":6531,"o":7.06,"t":"2025-08-18T04:00:00Z","v":761310,"vw":7.200458},{"c":7.29,"h":7.48,"l":7.13,"n":10695,"o":7.47,"t":"2025-08-19T04:00:00Z","v":1071848,"vw":7.293194},{"c":8.31,"h":8.5,"l":7.775,"n":17833,"o":7.89,"t":"2025-08-20T04:00:00Z","v":2098915,"vw":8.262158},{"c":8.53,"h":8.81,"l":8.23,"n":12219,"o":8.31,"t":"2025-08-21T04:00:00Z","v":1460421,"vw":8.534096},{"c":8.65,"h":8.755,"l":8.3874,"n":10847,"o":8.62,"t":"2025-08-22T04:00:00Z","v":966826,"vw":8.652738},{"c":8.61,"h":8.75,"l":8.52,"n":8251,"o":8.66,"t":"2025-08-25T04:00:00Z","v":825525,"vw":8.646897},{"c":8.72,"h":8.75,"l":8.465,"n":6750,"o":8.55,"t":"2025-08-26T04:00:00Z","v":722894,"vw":8.649},{"c":9.03,"h":9.09,"l":8.64,"n":13243,"o":8.72,"t":"2025-08-27T04:00:00Z","v":1384826,"vw":8.91738},{"c":9.07,"h":9.095,"l":8.81,"n":6895,"o":9.05,"t":"2025-08-28T04:00:00Z","v":619965,"vw":8.992634},{"c":9.36,"h":9.375,"l":9.1,"n":9191,"o":9.1,"t":"2025-08-29T04:00:00Z","v":960558,"vw":9.2659},{"c":9.38,"h":9.47,"l":9.25,"n":9989,"o":9.38,"t":"2025-09-02T04:00:00Z","v":687726,"vw":9.363475},{"c":9.36,"h":9.49,"l":9.15,"n":7205,"o":9.35,"t":"2025-09-03T04:00:00Z","v":579869,"vw":9.327519},{"c":9.71,"h":9.765,"l":9.29,"n":7886,"o":9.3,"t":"2025-09-04T04:00:00Z","v":748598,"vw":9.631964},{"c":9.53,"h":9.78,"l":9.38,"n":7881,"o":9.62,"t":"2025-09-05T04:00:00Z","v":618258,"vw":9.549109},{"c":9.59,"h":9.59,"l":9.31,"n":6533,"o":9.5,"t":"2025-09-08T04:00:00Z","v":548356,"vw":9.49994},{"c":9.74,"h":9.99,"l":9.6774,"n":7383,"o":9.7,"t":"2025-09-09T04:00:00Z","v":714216,"vw":9.816931},{"c":10.04,"h":10.05,"l":9.5128,"n":6969,"o":9.75,"t":"2025-09-10T04:00:00Z","v":796517,"vw":9.920893},{"c":10.34,"h":10.43,"l":10.06,"n":8760,"o":10.06,"t":"2025-09-11T04:00:00Z","v":782918,"vw":10.221388},{"c":10.25,"h":10.5,"l":10.21,"n":7721,"o":10.39,"t":"2025-09-12T04:00:00Z","v":757616,"vw":10.326469},{"c":10.34,"h":10.47,"l":10.2,"n":7986,"o":10.32,"t":"2025-09-15T04:00:00Z","v":689193,"vw":10.350127},{"c":10.43,"h":10.54,"l":10.2,"n":6738,"o":10.4,"t":"2025-09-16T04:00:00Z","v":639982,"vw":10.416032},{"c":10.54,"h":10.655,"l":10.36,"n":6830,"o":10.44,"t":"2025-09-17T04:00:00Z","v":599396,"vw":10.512203},{"c":10.41,"h":10.63,"l":10.24,"n":6680,"o":10.63,"t":"2025-09-18T04:00:00Z","v":851804,"vw":10.384572},{"c":10.18,"h":10.385,"l":9.92,"n":10072,"o":10.37,"t":"2025-09-19T04:00:00Z","v":2076162,"vw":10.170655},{"c":10.27,"h":10.325,"l":9.9301,"n":7427,"o":10,"t":"2025-09-22T04:00:00Z","v":650125,"vw":10.158213},{"c":10.38,"h":10.8,"l":10.29,"n":8974,"o":10.29,"t":"2025-09-23T04:00:00Z","v":961507,"vw":10.524191},{"c":10.48,"h":10.6802,"l":10.435,"n":5341,"o":10.48,"t":"2025-09-24T04:00:00Z","v":505857,"vw":10.516916},{"c":10.5,"h":10.635,"l":10.2627,"n":4916,"o":10.44,"t":"2025-09-25T04:00:00Z","v":365296,"vw":10.483576},{"c":10.53,"h":10.74,"l":10.41,"n":5760,"o":10.55,"t":"2025-09-26T04:00:00Z","v":482444,"vw":10.577893},{"c":10.5,"h":10.53,"l":10.3,"n":7034,"o":10.53,"t":"2025-09-29T04:00:00Z","v":569127,"vw":10.417257},{"c":10.26,"h":10.43,"l":10.01,"n":7494,"o":10.36,"t":"2025-09-30T04:00:00Z","v":600960,"vw":10.199497},{"c":10.39,"h":10.49,"l":10.15,"n":5983,"o":10.24,"t":"2025-10-01T04:00:00Z","v":434315,"vw":10.366448},{"c":10.16,"h":10.4,"l":10.09,"n":6039,"o":10.31,"t":"2025-10-02T04:00:00Z","v":418230,"vw":10.202063},{"c":10.29,"h":10.44,"l":10.205,"n":6872,"o":10.24,"t":"2025-10-03T04:00:00Z","v":545215,"vw":10.298421},{"c":10.31,"h":10.56,"l":10.235,"n":8005,"o":10.36,"t":"2025-10-06T04:00:00Z","v":671090,"vw":10.386246},{"c":10.2,"h":10.505,"l":10.11,"n":7778,"o":10.28,"t":"2025-10-07T04:00:00Z","v":678577,"vw":10.259638},{"c":10.22,"h":10.35,"l":10.09,"n":7273,"o":10.3,"t":"2025-10-08T04:00:00Z","v":572062,"vw":10.229946},{"c":10.035,"h":10.32,"l":9.95,"n":5678,"o":10.22,"t":"2025-10-09T04:00:00Z","v":472133,"vw":10.057941},{"c":10.4,"h":11.2867,"l":10.35,"n":17254,"o":10.5,"t":"2025-10-10T04:00:00Z","v":1876290,"vw":10.691115},{"c":10.27,"h":10.68,"l":10.03,"n":10019,"o":10.51,"t":"2025-10-13T04:00:00Z","v":838751,"vw":10.197354},{"c":10.45,"h":10.725,"l":10.01,"n":10138,"o":10.01,"t":"2025-10-14T04:00:00Z","v":946068,"vw":10.449061},{"c":10.41,"h":10.715,"l":10.2801,"n":8323,"o":10.58,"t":"2025-10-15T04:00:00Z","v":922108,"vw":10.437636},{"c":10.53,"h":10.65,"l":10.22,"n":12095,"o":10.61,"t":"2025-10-16T04:00:00Z","v":1288251,"vw":10.387536},{"c":10.64,"h":10.74,"l":10.42,"n":7627,"o":10.47,"t":"2025-10-17T04:00:00Z","v":592992,"vw":10.642264},{"c":11.35,"h":11.36,"l":10.615,"n":8405,"o":10.615,"t":"2025-10-20T04:00:00Z","v":839558,"vw":11.130375},{"c":11.59,"h":11.69,"l":11.2406,"n":10747,"o":11.4,"t":"2025-10-21T04:00:00Z","v":937711,"vw":11.51278},{"c":11.48,"h":11.82,"l":11.41,"n":7973,"o":11.74,"t":"2025-10-22T04:00:00Z","v":704515,"vw":11.545773},{"c":12.11,"h":12.45,"l":11.6,"n":10148,"o":11.69,"t":"2025-10-23T04:00:00Z","v":1227336,"vw":12.159246},{"c":12.42,"h":12.48,"l":12.07,"n":9676,"o":12.14,"t":"2025-10-24T04:00:00Z","v":854745,"vw":12.328431},{"c":12.56,"h":12.59,"l":12.16,"n":9552,"o":12.5,"t":"2025-10-27T04:00:00Z","v":799693,"vw":12.481258},{"c":12.34,"h":12.6,"l":12.275,"n":6421,"o":12.51,"t":"2025-10-28T04:00:00Z","v":528367,"vw":12.371374},{"c":14.1,"h":14.4999,"l":12.74,"n":48119,"o":13.04,"t":"2025-10-29T04:00:00Z","v":5737587,"vw":13.802815},{"c":13.68,"h":14.05,"l":13.51,"n":14512,"o":13.95,"t":"2025-10-30T04:00:00Z","v":1719040,"vw":13.800179},{"c":12.62,"h":13.67,"l":12.61,"n":9619,"o":13.6,"t":"2025-10-31T04:00:00Z","v":972191,"vw":12.89772},{"c":12.54,"h":12.73,"l":12.42,"n":8621,"o":12.66,"t":"2025-11-03T05:00:00Z","v":695663,"vw":12.544819},{"c":12.31,"h":12.5725,"l":11.842,"n":11885,"o":12.2,"t":"2025-11-04T05:00:00Z","v":1197346,"vw":12.352168},{"c":12.46,"h":12.53,"l":12.2,"n":6457,"o":12.2,"t":"2025-11-05T05:00:00Z","v":558353,"vw":12.421687},{"c":12.42,"h":12.85,"l":12.21,"n":6569,"o":12.46,"t":"2025-11-06T05:00:00Z","v":586839,"vw":12.49249},{"c":12.38,"h":12.6,"l":12.24,"n":12746,"o":12.43,"t":"2025-11-07T05:00:00Z","v":1125546,"vw":12.48293},{"c":13.165,"h":13.255,"l":12.21,"n":12813,"o":12.38,"t":"2025-11-10T05:00:00Z","v":1361087,"vw":12.943914},{"c":13.3,"h":13.47,"l":12.93,"n":14735,"o":13.16,"t":"2025-11-11T05:00:00Z","v":1733033,"vw":13.186737},{"c":13.03,"h":13.22,"l":12.9,"n":12586,"o":13.22,"t":"2025-11-12T05:00:00Z","v":1270212,"vw":13.08053},{"c":13.97,"h":14,"l":12.77,"n":21310,"o":13,"t":"2025-11-13T05:00:00Z","v":2646000,"vw":13.53966},{"c":13.75,"h":14.5,"l":13.74,"n":14186,"o":13.81,"t":"2025-11-14T05:00:00Z","v":1589689,"vw":14.05785},{"c":13.92,"h":14.08,"l":13.67,"n":17265,"o":13.76,"t":"2025-11-17T05:00:00Z","v":1509765,"vw":13.869891},{"c":14.25,"h":14.4,"l":13.86,"n":15182,"o":14.01,"t":"2025-11-18T05:00:00Z","v":2056168,"vw":14.211522},{"c":13.97,"h":14.2,"l":13.81,"n":9427,"o":14.01,"t":"2025-11-19T05:00:00Z","v":922731,"vw":13.958591},{"c":13.39,"h":14.5,"l":13.38,"n":11928,"o":14.25,"t":"2025-11-20T05:00:00Z","v":1144393,"vw":13.884306},{"c":13.79,"h":13.86,"l":13.25,"n":9531,"o":13.49,"t":"2025-11-21T05:00:00Z","v":733228,"vw":13.658312},{"c":14.32,"h":14.385,"l":13.58,"n":9480,"o":13.74,"t":"2025-11-24T05:00:00Z","v":1051398,"vw":14.189617},{"c":14.35,"h":14.5,"l":13.81,"n":9972,"o":14.285,"t":"2025-11-25T05:00:00Z","v":892479,"vw":14.311441},{"c":14,"h":14.45,"l":13.93,"n":7098,"o":14.42,"t":"2025-11-26T05:00:00Z","v":525764,"vw":14.12134},{"c":13.94,"h":14.24,"l":13.88,"n":4314,"o":13.96,"t":"2025-11-28T05:00:00Z","v":281285,"vw":13.994401},{"c":13.96,"h":14.2,"l":13.86,"n":6475,"o":14,"t":"2025-12-01T05:00:00Z","v":762786,"vw":13.986395},{"c":13.94,"h":13.97,"l":13.74,"n":7954,"o":13.93,"t":"2025-12-02T05:00:00Z","v":650529,"vw":13.873653},{"c":14.73,"h":14.79,"l":13.8275,"n":14738,"o":13.95,"t":"2025-12-03T05:00:00Z","v":2249345,"vw":14.449959},{"c":14.72,"h":14.9454,"l":14.6,"n":13689,"o":14.77,"t":"2025-12-04T05:00:00Z","v":1367166,"vw":14.716126},{"c":14.87,"h":14.99,"l":14.67,"n":7873,"o":14.74,"t":"2025-12-05T05:00:00Z","v":635997,"vw":14.885371},{"c":14.41,"h":14.99,"l":14.355,"n":5545,"o":14.87,"t":"2025-12-08T05:00:00Z","v":508658,"vw":14.533038},{"c":14.84,"h":14.89,"l":14.26,"n":9433,"o":14.43,"t":"2025-12-09T05:00:00Z","v":904105,"vw":14.736402},{"c":14.94,"h":15.01,"l":14.7,"n":10339,"o":14.87,"t":"2025-12-10T05:00:00Z","v":835943,"vw":14.920162},{"c":14.95,"h":14.99,"l":14.6219,"n":9076,"o":14.8,"t":"2025-12-11T05:00:00Z","v":931638,"vw":14.92375},{"c":14.89,"h":15.1,"l":14.52,"n":10919,"o":14.97,"t":"2025-12-12T05:00:00Z","v":919852,"vw":14.843979},{"c":14.83,"h":14.98,"l":14.66,"n":8338,"o":14.97,"t":"2025-12-15T05:00:00Z","v":622553,"vw":14.812273},{"c":14.46,"h":14.795,"l":14.37,"n":9855,"o":14.67,"t":"2025-12-16T05:00:00Z","v":882121,"vw":14.509283},{"c":14.47,"h":14.83,"l":14.21,"n":9942,"o":14.63,"t":"2025-12-17T05:00:00Z","v":915835,"vw":14.441137},{"c":14.49,"h":14.64,"l":14.425,"n":8208,"o":14.46,"t":"2025-12-18T05:00:00Z","v":756845,"vw":14.515322},{"c":14.72,"h":14.85,"l":14.4,"n":6521,"o":14.44,"t":"2025-12-19T05:00:00Z","v":1265886,"vw":14.711224},{"c":14.89,"h":15.05,"l":14.79,"n":8662,"o":14.84,"t":"2025-12-22T05:00:00Z","v":991673,"vw":14.917083},{"c":15.08,"h":15.09,"l":14.77,"n":6906,"o":14.89,"t":"2025-12-23T05:00:00Z","v":593766,"vw":14.997739},{"c":15.07,"h":15.235,"l":15.05,"n":3425,"o":15.07,"t":"2025-12-24T05:00:00Z","v":302902,"vw":15.127587},{"c":15.09,"h":15.135,"l":14.9703,"n":4125,"o":15,"t":"2025-12-26T05:00:00Z","v":283310,"vw":15.063413},{"c":15.23,"h":15.28,"l":15.07,"n":6209,"o":15.16,"t":"2025-12-29T05:00:00Z","v":499937,"vw":15.209807},{"c":15.63,"h":15.64,"l":15.21,"n":8369,"o":15.3,"t":"2025-12-30T05:00:00Z","v":673981,"vw":15.505683},{"c":15.66,"h":15.83,"l":15.465,"n":8967,"o":15.66,"t":"2025-12-31T05:00:00Z","v":755298,"vw":15.632774},{"c":15.79,"h":15.84,"l":15.3561,"n":9347,"o":15.66,"t":"2026-01-02T05:00:00Z","v":650335,"vw":15.628248},{"c":16.12,"h":16.345,"l":15.5,"n":12937,"o":15.99,"t":"2026-01-05T05:00:00Z","v":936578,"vw":16.075521},{"c":16.59,"h":16.6,"l":16.1,"n":12192,"o":16.21,"t":"2026-01-06T05:00:00Z","v":814343,"vw":16.454251},{"c":16.32,"h":16.63,"l":16.175,"n":13974,"o":16.47,"t":"2026-01-07T05:00:00Z","v":1148683,"vw":16.382677},{"c":17.66,"h":17.83,"l":16.4,"n":19395,"o":16.5,"t":"2026-01-08T05:00:00Z","v":2023294,"vw":17.307958},{"c":17.64,"h":18,"l":17.43,"n":16254,"o":18,"t":"2026-01-09T05:00:00Z","v":1351022,"vw":17.670113},{"c":17.8,"h":17.99,"l":17.48,"n":12890,"o":17.7,"t":"2026-01-12T05:00:00Z","v":869754,"vw":17.805321},{"c":17.77,"h":18,"l":17.24,"n":11376,"o":17.98,"t":"2026-01-13T05:00:00Z","v":1462407,"vw":17.646885},{"c":18.29,"h":18.61,"l":17.79,"n":15438,"o":17.99,"t":"2026-01-14T05:00:00Z","v":1337657,"vw":18.218207},{"c":18.45,"h":18.55,"l":17.94,"n":9218,"o":18.13,"t":"2026-01-15T05:00:00Z","v":672757,"vw":18.398518},{"c":18.17,"h":18.46,"l":17.83,"n":10340,"o":18.45,"t":"2026-01-16T05:00:00Z","v":1176536,"vw":18.136626},{"c":18.345,"h":18.47,"l":18.04,"n":10106,"o":18.26,"t":"2026-01-20T05:00:00Z","v":486360,"vw":18.289279},{"c":19.84,"h":20.355,"l":18.68,"n":22947,"o":19,"t":"2026-01-21T05:00:00Z","v":2140273,"vw":19.653013},{"c":20.1,"h":20.12,"l":19.5,"n":16597,"o":19.75,"t":"2026-01-22T05:00:00Z","v":1747105,"vw":19.828161},{"c":20.41,"h":20.9,"l":20.285,"n":18870,"o":20.4,"t":"2026-01-23T05:00:00Z","v":1700285,"vw":20.507654},{"c":20.26,"h":20.5,"l":19.93,"n":14516,"o":20.5,"t":"2026-01-26T05:00:00Z","v":1093891,"vw":20.192084},{"c":19.95,"h":20.5601,"l":19.85,"n":10620,"o":20.3,"t":"2026-01-27T05:00:00Z","v":822833,"vw":19.990708},{"c":19.3,"h":20.69,"l":19.182,"n":18024,"o":20.46,"t":"2026-01-28T05:00:00Z","v":1330473,"vw":19.511904},{"c":19.67,"h":20.37,"l":19.38,"n":16587,"o":19.97,"t":"2026-01-29T05:00:00Z","v":1073850,"vw":19.72067},{"c":19.68,"h":19.915,"l":19.22,"n":12005,"o":19.47,"t":"2026-01-30T05:00:00Z","v":710995,"vw":19.591216},{"c":20.56,"h":20.8914,"l":19.23,"n":23560,"o":19.32,"t":"2026-02-02T05:00:00Z","v":1534991,"vw":20.509426},{"c":20.85,"h":21.05,"l":20.18,"n":20162,"o":20.66,"t":"2026-02-03T05:00:00Z","v":1742980,"vw":20.738025},{"c":20.45,"h":20.99,"l":20,"n":22223,"o":20.81,"t":"2026-02-04T05:00:00Z","v":1500927,"vw":20.438755},{"c":20.13,"h":20.38,"l":19.595,"n":13784,"o":20.015,"t":"2026-02-05T05:00:00Z","v":894254,"vw":20.065629},{"c":20.87,"h":21.1,"l":20.1605,"n":15794,"o":20.26,"t":"2026-02-06T05:00:00Z","v":1010389,"vw":20.765056},{"c":20.94,"h":21.35,"l":20.85,"n":16316,"o":20.85,"t":"2026-02-09T05:00:00Z","v":1027468,"vw":21.020887},{"c":20.605,"h":21,"l":20.1,"n":14179,"o":20.97,"t":"2026-02-10T05:00:00Z","v":1285442,"vw":20.524976},{"c":21.39,"h":21.6,"l":20.71,"n":19575,"o":21,"t":"2026-02-11T05:00:00Z","v":2113429,"vw":21.109149},{"c":20.52,"h":21.55,"l":20.11,"n":20124,"o":21.35,"t":"2026-02-12T05:00:00Z","v":1856061,"vw":20.700748},{"c":20.83,"h":21.38,"l":20.21,"n":23245,"o":20.23,"t":"2026-02-13T05:00:00Z","v":1767630,"vw":20.88533},{"c":24.17,"h":24.3,"l":21.28,"n":54283,"o":21.78,"t":"2026-02-17T05:00:00Z","v":6542464,"vw":23.47264},{"c":24.67,"h":25.128,"l":23.87,"n":26213,"o":24.73,"t":"2026-02-18T05:00:00Z","v":2309562,"vw":24.433273},{"c":24.2,"h":25.21,"l":24.13,"n":22433,"o":24.98,"t":"2026-02-19T05:00:00Z","v":1662281,"vw":24.475972},{"c":24.4,"h":24.755,"l":23.98,"n":23105,"o":24.09,"t":"2026-02-20T05:00:00Z","v":1574461,"vw":24.337139},{"c":26.05,"h":26.0691,"l":24.59,"n":24266,"o":24.59,"t":"2026-02-23T05:00:00Z","v":1810437,"vw":25.685399},{"c":26.36,"h":26.6,"l":25.63,"n":22475,"o":26.09,"t":"2026-02-24T05:00:00Z","v":2274939,"vw":26.254737},{"c":25.91,"h":26.85,"l":25.82,"n":14525,"o":26.69,"t":"2026-02-25T05:00:00Z","v":1176404,"vw":26.136214},{"c":25.14,"h":25.655,"l":24.84,"n":20390,"o":25.555,"t":"2026-02-26T05:00:00Z","v":1308262,"vw":25.241513},{"c":25.05,"h":25.46,"l":24.89,"n":18740,"o":25.18,"t":"2026-02-27T05:00:00Z","v":1353099,"vw":25.101952},{"c":24.69,"h":25.2,"l":24.12,"n":34875,"o":25.2,"t":"2026-03-02T05:00:00Z","v":3571109,"vw":24.589867},{"c":23.39,"h":24.43,"l":22.5,"n":44443,"o":24.43,"t":"2026-03-03T05:00:00Z","v":3883876,"vw":23.23675},{"c":22.59,"h":23.62,"l":22.53,"n":34047,"o":23.4,"t":"2026-03-04T05:00:00Z","v":3361276,"vw":22.940911},{"c":22.02,"h":23.03,"l":21.71,"n":34044,"o":22.55,"t":"2026-03-05T05:00:00Z","v":2732203,"vw":22.166112},{"c":20.86,"h":22,"l":20.74,"n":34528,"o":21.96,"t":"2026-03-06T05:00:00Z","v":2613950,"vw":21.240454},{"c":20.74,"h":21.145,"l":19.9,"n":30878,"o":20.75,"t":"2026-03-09T04:00:00Z","v":2762651,"vw":20.478746},{"c":20.94,"h":21.51,"l":20.75,"n":24253,"o":20.97,"t":"2026-03-10T04:00:00Z","v":1802186,"vw":21.13552},{"c":20.49,"h":20.64,"l":19.74,"n":24673,"o":20.21,"t":"2026-03-11T04:00:00Z","v":1825762,"vw":20.254381},{"c":19.27,"h":20.21,"l":18.46,"n":36872,"o":20.18,"t":"2026-03-12T04:00:00Z","v":4062398,"vw":19.084215},{"c":19.14,"h":19.48,"l":18.495,"n":31467,"o":19.27,"t":"2026-03-13T04:00:00Z","v":2668385,"vw":19.058058},{"c":20.61,"h":20.64,"l":19.46,"n":35478,"o":19.7,"t":"2026-03-16T04:00:00Z","v":3183908,"vw":20.403199},{"c":20.76,"h":21.32,"l":20.46,"n":26139,"o":20.61,"t":"2026-03-17T04:00:00Z","v":2237545,"vw":20.851663},{"c":20.52,"h":20.76,"l":20.27,"n":23211,"o":20.58,"t":"2026-03-18T04:00:00Z","v":1758999,"vw":20.510938},{"c":21.06,"h":21.305,"l":20.19,"n":28822,"o":20.44,"t":"2026-03-19T04:00:00Z","v":2345684,"vw":20.87291},{"c":20.64,"h":21.22,"l":20.465,"n":29015,"o":21,"t":"2026-03-20T04:00:00Z","v":3017067,"vw":20.744961},{"c":21.93,"h":22.51,"l":20.8,"n":32999,"o":21,"t":"2026-03-23T04:00:00Z","v":2532027,"vw":22.01378},{"c":22.15,"h":22.275,"l":21.3,"n":24896,"o":21.64,"t":"2026-03-24T04:00:00Z","v":2295907,"vw":22.007331},{"c":22.35,"h":22.7789,"l":22.03,"n":24303,"o":22.06,"t":"2026-03-25T04:00:00Z","v":1975660,"vw":22.472366},{"c":21.43,"h":22.27,"l":20.94,"n":33872,"o":21.98,"t":"2026-03-26T04:00:00Z","v":2595378,"vw":21.407498},{"c":21.51,"h":21.9,"l":21.18,"n":22634,"o":21.36,"t":"2026-03-27T04:00:00Z","v":2218526,"vw":21.526985},{"c":20.81,"h":22.13,"l":20.64,"n":17760,"o":21.91,"t":"2026-03-30T04:00:00Z","v":1539990,"vw":20.922682},{"c":21.47,"h":21.625,"l":21.03,"n":30819,"o":21.22,"t":"2026-03-31T04:00:00Z","v":2893571,"vw":21.369323},{"c":22.04,"h":22.27,"l":21.3,"n":20207,"o":21.47,"t":"2026-04-01T04:00:00Z","v":1683703,"vw":22.032961},{"c":22.64,"h":22.82,"l":21.47,"n":22959,"o":22.04,"t":"2026-04-02T04:00:00Z","v":1647040,"vw":22.587515},{"c":21.19,"h":22.68,"l":21.16,"n":15083,"o":22.37,"t":"2026-04-06T04:00:00Z","v":1030050,"vw":21.586637},{"c":21.68,"h":21.7,"l":20.572,"n":15796,"o":21.19,"t":"2026-04-07T04:00:00Z","v":1127484,"vw":21.33863},{"c":24.05,"h":24.85,"l":22.705,"n":43361,"o":22.81,"t":"2026-04-08T04:00:00Z","v":4766709,"vw":24.257209},{"c":23.81,"h":24.61,"l":23.6,"n":23049,"o":23.69,"t":"2026-04-09T04:00:00Z","v":2072150,"vw":24.121371},{"c":23,"h":23.99,"l":22.8,"n":17257,"o":23.69,"t":"2026-04-10T04:00:00Z","v":1450260,"vw":23.425013},{"c":23.21,"h":23.545,"l":22.65,"n":23677,"o":22.85,"t":"2026-04-13T04:00:00Z","v":1501483,"vw":23.094346},{"c":23.25,"h":23.95,"l":22.75,"n":27458,"o":23.2,"t":"2026-04-14T04:00:00Z","v":2074580,"vw":23.459462},{"c":23.23,"h":24.09,"l":22.834,"n":26203,"o":22.91,"t":"2026-04-15T04:00:00Z","v":2567049,"vw":23.389521},{"c":23.51,"h":23.57,"l":22.89,"n":18216,"o":22.9,"t":"2026-04-16T04:00:00Z","v":1604034,"vw":23.384811},{"c":24.29,"h":25.3,"l":23.39,"n":32220,"o":23.61,"t":"2026-04-17T04:00:00Z","v":2827209,"vw":24.241186},{"c":23.53,"h":24.19,"l":23.07,"n":21698,"o":23.96,"t":"2026-04-20T04:00:00Z","v":1262215,"vw":23.719944},{"c":23.87,"h":24.23,"l":23.5089,"n":20448,"o":23.82,"t":"2026-04-21T04:00:00Z","v":1388065,"vw":23.780521},{"c":23.71,"h":24.6,"l":23.45,"n":23449,"o":24.21,"t":"2026-04-22T04:00:00Z","v":1695145,"vw":23.885778},{"c":23.62,"h":24.2,"l":23.1,"n":21016,"o":23.83,"t":"2026-04-23T04:00:00Z","v":1389862,"vw":23.644248},{"c":24.44,"h":24.635,"l":23.1401,"n":20603,"o":23.57,"t":"2026-04-24T04:00:00Z","v":1353314,"vw":24.304279},{"c":24.83,"h":24.9365,"l":24.17,"n":21208,"o":24.45,"t":"2026-04-27T04:00:00Z","v":1673923,"vw":24.622665},{"c":25.01,"h":25.345,"l":24.74,"n":21533,"o":24.91,"t":"2026-04-28T04:00:00Z","v":1234987,"vw":25.03601},{"c":24.25,"h":25.6393,"l":24.15,"n":22195,"o":25.12,"t":"2026-04-29T04:00:00Z","v":1605369,"vw":24.460113},{"c":24.94,"h":25.08,"l":23.9,"n":31641,"o":24.35,"t":"2026-04-30T04:00:00Z","v":2805970,"vw":24.514612},{"c":24.74,"h":24.99,"l":23.8223,"n":18972,"o":24.57,"t":"2026-05-01T04:00:00Z","v":1313980,"vw":24.658547},{"c":24.11,"h":24.94,"l":23.62,"n":21915,"o":24.66,"t":"2026-05-04T04:00:00Z","v":1459260,"vw":24.164301},{"c":24.41,"h":24.52,"l":23.78,"n":22739,"o":24.32,"t":"2026-05-05T04:00:00Z","v":2372150,"vw":24.139126},{"c":24.79,"h":25.17,"l":23.7762,"n":19802,"o":24.33,"t":"2026-05-06T04:00:00Z","v":1281499,"vw":24.766685},{"c":23.35,"h":24.85,"l":23.33,"n":21768,"o":24.45,"t":"2026-05-07T04:00:00Z","v":1908820,"vw":23.678963},{"c":23.1,"h":23.85,"l":23.065,"n":23252,"o":23.6,"t":"2026-05-08T04:00:00Z","v":1967608,"vw":23.278633},{"c":25.43,"h":25.92,"l":23.33,"n":27998,"o":23.33,"t":"2026-05-11T04:00:00Z","v":2721633,"vw":25.052547},{"c":26.84,"h":26.985,"l":24.62,"n":23139,"o":25.35,"t":"2026-05-12T04:00:00Z","v":1924780,"vw":25.940502},{"c":26.69,"h":27.25,"l":26.51,"n":26663,"o":27,"t":"2026-05-13T04:00:00Z","v":2337751,"vw":26.826345},{"c":25.99,"h":26.772,"l":25.73,"n":21064,"o":26.57,"t":"2026-05-14T04:00:00Z","v":1457720,"vw":26.190336},{"c":25.46,"h":25.85,"l":25.07,"n":21932,"o":25.41,"t":"2026-05-15T04:00:00Z","v":1683760,"vw":25.471034},{"c":25.99,"h":26.4,"l":25.24,"n":26694,"o":25.37,"t":"2026-05-18T04:00:00Z","v":2380399,"vw":25.973006},{"c":25.41,"h":26.13,"l":25.13,"n":17457,"o":26.01,"t":"2026-05-19T04:00:00Z","v":2790467,"vw":25.569556},{"c":26.1,"h":26.38,"l":25.42,"n":34250,"o":25.65,"t":"2026-05-20T04:00:00Z","v":3478444,"vw":26.096955},{"c":26.29,"h":26.32,"l":25.38,"n":26643,"o":25.905,"t":"2026-05-21T04:00:00Z","v":2151138,"vw":25.988025},{"c":25.76,"h":26.32,"l":25.63,"n":16113,"o":26.29,"t":"2026-05-22T04:00:00Z","v":1335294,"vw":25.934545},{"c":25.89,"h":26.4,"l":25.0001,"n":19300,"o":25.41,"t":"2026-05-26T04:00:00Z","v":1711077,"vw":25.936426},{"c":25.24,"h":26.03,"l":24.86,"n":19921,"o":25.79,"t":"2026-05-27T04:00:00Z","v":1253240,"vw":25.415198},{"c":24.28,"h":25.04,"l":24.15,"n":24248,"o":25.04,"t":"2026-05-28T04:00:00Z","v":1561086,"vw":24.407182},{"c":24.35,"h":24.69,"l":23.96,"n":17236,"o":24.09,"t":"2026-05-29T04:00:00Z","v":2254735,"vw":24.31355},{"c":24.4,"h":25,"l":23.74,"n":23994,"o":24.09,"t":"2026-06-01T04:00:00Z","v":2144518,"vw":24.444932},{"c":24.72,"h":25.17,"l":24.33,"n":18481,"o":24.4,"t":"2026-06-02T04:00:00Z","v":1227469,"vw":24.763123},{"c":25,"h":25.48,"l":24.5,"n":20456,"o":25.48,"t":"2026-06-03T04:00:00Z","v":1468691,"vw":24.938845},{"c":25.33,"h":25.42,"l":24.27,"n":18813,"o":24.73,"t":"2026-06-04T04:00:00Z","v":1165931,"vw":25.167354},{"c":23.9,"h":25.04,"l":23.6,"n":21972,"o":25.04,"t":"2026-06-05T04:00:00Z","v":1436310,"vw":23.961647},{"c":25.13,"h":25.53,"l":24.6624,"n":19680,"o":24.9,"t":"2026-06-08T04:00:00Z","v":1164480,"vw":25.223606},{"c":24.06,"h":25.545,"l":23.41,"n":19064,"o":25.43,"t":"2026-06-09T04:00:00Z","v":1177857,"vw":24.147408},{"c":23.53,"h":24.35,"l":23.45,"n":22413,"o":24.05,"t":"2026-06-10T04:00:00Z","v":1535745,"vw":23.656059},{"c":24.86,"h":25.09,"l":23.8,"n":20545,"o":23.93,"t":"2026-06-11T04:00:00Z","v":2185822,"vw":24.599707},{"c":26.5,"h":26.6,"l":24.53,"n":28468,"o":24.58,"t":"2026-06-12T04:00:00Z","v":3452662,"vw":25.970042},{"c":26.11,"h":27.69,"l":25.95,"n":31203,"o":27.62,"t":"2026-06-15T04:00:00Z","v":2775507,"vw":26.620855},{"c":24.94,"h":26.4504,"l":24.75,"n":21761,"o":26.01,"t":"2026-06-16T04:00:00Z","v":1430516,"vw":25.372417},{"c":24.02,"h":25.366,"l":23.99,"n":25780,"o":24.96,"t":"2026-06-17T04:00:00Z","v":1712961,"vw":24.45496},{"c":24.54,"h":24.79,"l":23.56,"n":27493,"o":24.5,"t":"2026-06-18T04:00:00Z","v":6359254,"vw":24.425123},{"c":25.06,"h":25.16,"l":23.86,"n":20177,"o":24.57,"t":"2026-06-22T04:00:00Z","v":1401589,"vw":24.797079},{"c":25.07,"h":25.35,"l":24.1,"n":18841,"o":24.38,"t":"2026-06-23T04:00:00Z","v":1595154,"vw":25.047695},{"c":25.17,"h":25.35,"l":24.15,"n":32541,"o":24.82,"t":"2026-06-24T04:00:00Z","v":2611861,"vw":24.891748},{"c":26.98,"h":27.43,"l":25.075,"n":31377,"o":25.18,"t":"2026-06-25T04:00:00Z","v":5279597,"vw":26.718491},{"c":28.24,"h":28.36,"l":26.81,"n":32567,"o":26.92,"t":"2026-06-26T04:00:00Z","v":6119184,"vw":27.999328},{"c":28.49,"h":28.6,"l":27.825,"n":30784,"o":28.29,"t":"2026-06-29T04:00:00Z","v":3398295,"vw":28.282042},{"c":29.93,"h":30.31,"l":29.13,"n":32979,"o":29.76,"t":"2026-06-30T04:00:00Z","v":3152908,"vw":29.771206},{"c":28.8,"h":30.25,"l":28.65,"n":26626,"o":29.16,"t":"2026-07-01T04:00:00Z","v":2468197,"vw":29.140418},{"c":27.9,"h":29.29,"l":27.11,"n":26693,"o":29,"t":"2026-07-02T04:00:00Z","v":2086896,"vw":27.970009},{"c":27.63,"h":29.02,"l":27.155,"n":24888,"o":27.96,"t":"2026-07-06T04:00:00Z","v":2189077,"vw":27.9388},{"c":27.77,"h":29.035,"l":27.2633,"n":30895,"o":27.362,"t":"2026-07-07T04:00:00Z","v":2344105,"vw":28.131642},{"c":27.2,"h":28.71,"l":26.21,"n":33404,"o":27.97,"t":"2026-07-08T04:00:00Z","v":3058436,"vw":27.094249},{"c":27.88,"h":28.35,"l":27.255,"n":21905,"o":27.58,"t":"2026-07-09T04:00:00Z","v":1554923,"vw":27.868126},{"c":28.62,"h":28.91,"l":28.01,"n":24818,"o":28.25,"t":"2026-07-10T04:00:00Z","v":1794511,"vw":28.573359},{"c":28.2,"h":29.1,"l":28.01,"n":23011,"o":28.53,"t":"2026-07-13T04:00:00Z","v":1801443,"vw":28.330108},{"c":29.29,"h":29.35,"l":28.56,"n":20431,"o":29.11,"t":"2026-07-14T04:00:00Z","v":1367928,"vw":29.026846},{"c":28.89,"h":29.98,"l":27.81,"n":23638,"o":29.98,"t":"2026-07-15T04:00:00Z","v":1698660,"vw":28.621204},{"c":27.88,"h":28.94,"l":27.61,"n":19754,"o":28.46,"t":"2026-07-16T04:00:00Z","v":1742350,"vw":27.994401},{"c":27.99,"h":28.59,"l":27.08,"n":23091,"o":27.47,"t":"2026-07-17T04:00:00Z","v":1852419,"vw":28.00778},{"c":27.23,"h":28.19,"l":27.03,"n":18106,"o":28.09,"t":"2026-07-20T04:00:00Z","v":1324262,"vw":27.436382},{"c":28.47,"h":28.76,"l":27.5,"n":27961,"o":27.91,"t":"2026-07-21T04:00:00Z","v":2362978,"vw":28.272543},{"c":28.93,"h":29.295,"l":28.33,"n":22970,"o":28.33,"t":"2026-07-22T04:00:00Z","v":2110398,"vw":28.949426},{"c":27.88,"h":29.06,"l":27.77,"n":26976,"o":28.52,"t":"2026-07-23T04:00:00Z","v":1857004,"vw":28.040328},{"c":27.62,"h":28.72,"l":27.49,"n":21775,"o":28.115,"t":"2026-07-24T04:00:00Z","v":1537773,"vw":27.831514},{"c":26.87,"h":28.19,"l":26.38,"n":21619,"o":27.6,"t":"2026-07-27T04:00:00Z","v":1468814,"vw":26.868698},{"c":25.55,"h":26.64,"l":25.07,"n":27255,"o":26.64,"t":"2026-07-28T04:00:00Z","v":1961646,"vw":25.612344},{"c":24.41,"h":25.905,"l":24.37,"n":22833,"o":25.63,"t":"2026-07-29T04:00:00Z","v":1674170,"vw":24.821777},{"c":26.44,"h":26.59,"l":25.1601,"n":25622,"o":25.19,"t":"2026-07-30T04:00:00Z","v":2010392,"vw":26.196902},{"c":26.96,"h":27.42,"l":26.07,"n":21444,"o":27.1,"t":"2026-07-31T04:00:00Z","v":1313019,"vw":26.839285},{"c":27.78,"h":27.94,"l":26.04,"n":20869,"o":26.59,"t":"2026-08-03T04:00:00Z","v":1508791,"vw":27.530534},{"c":28.77,"h":29.11,"l":27.97,"n":23193,"o":28.28,"t":"2026-08-04T04:00:00Z","v":2312557,"vw":28.782088},{"c":28.15,"h":29.21,"l":28.14,"n":18984,"o":29.04,"t":"2026-08-05T04:00:00Z","v":1583707,"vw":28.526345},{"c":28.85,"h":29.49,"l":28.09,"n":21754,"o":28.45,"t":"2026-08-06T04:00:00Z","v":1247927,"vw":29.036453},{"c":29.02,"h":29.56,"l":28.85,"n":24756,"o":28.86,"t":"2026-08-07T04:00:00Z","v":1575922,"vw":29.067137},{"c":35.79,"h":36.6,"l":31.86,"n":88638,"o":32,"t":"2026-08-10T04:00:00Z","v":8881680,"vw":35.092928},{"c":36.01,"h":36.7699,"l":35,"n":45816,"o":35.76,"t":"2026-08-11T04:00:00Z","v":3195225,"vw":35.817868},{"c":34.82,"h":36.69,"l":34.77,"n":27689,"o":36.42,"t":"2026-08-12T04:00:00Z","v":1796353,"vw":35.360758},{"c":35.9,"h":36.02,"l":34,"n":23716,"o":34.415,"t":"2026-08-13T04:00:00Z","v":1829281,"vw":35.674499},{"c":36.31,"h":36.82,"l":35.75,"n":25505,"o":36.09,"t":"2026-08-14T04:00:00Z","v":1813726,"vw":36.303322},{"c":35.78,"h":36.94,"l":35.58,"n":24195,"o":36.85,"t":"2026-08-17T04:00:00Z","v":1646383,"vw":35.978693},{"c":35.29,"h":36,"l":34.74,"n":24265,"o":35.7,"t":"2026-08-18T04:00:00Z","v":1612102,"vw":35.207685},{"c":33.545,"h":35.9,"l":33.485,"n":27670,"o":35.9,"t":"2026-08-19T04:00:00Z","v":2893891,"vw":34.078007},{"c":32.71,"h":34.455,"l":32.62,"n":21445,"o":33.68,"t":"2026-08-20T04:00:00Z","v":1531310,"vw":33.159806},{"c":33.03,"h":33.35,"l":32.05,"n":20048,"o":33,"t":"2026-08-21T04:00:00Z","v":1802788,"vw":32.734615},{"c":33.42,"h":34.065,"l":32.15,"n":33559,"o":32.79,"t":"2026-08-24T04:00:00Z","v":2865303,"vw":33.283391},{"c":33.48,"h":34.47,"l":32.9,"n":23291,"o":33.66,"t":"2026-08-25T04:00:00Z","v":1779268,"vw":33.543787},{"c":33.64,"h":33.77,"l":32.5,"n":22832,"o":33.08,"t":"2026-08-26T04:00:00Z","v":1762322,"vw":33.514006},{"c":35.03,"h":35.1,"l":32.93,"n":18880,"o":33.575,"t":"2026-08-27T04:00:00Z","v":1360164,"vw":34.400687},{"c":34.44,"h":35.27,"l":34.3082,"n":17624,"o":35.21,"t":"2026-08-28T04:00:00Z","v":1304858,"vw":34.680508},{"c":35.11,"h":35.47,"l":34.55,"n":21035,"o":35.22,"t":"2026-08-31T04:00:00Z","v":1746178,"vw":34.987277},{"c":34.72,"h":35.45,"l":34.425,"n":20281,"o":35,"t":"2026-09-01T04:00:00Z","v":1506634,"vw":34.850681},{"c":34.74,"h":35.26,"l":33.51,"n":15718,"o":34.57,"t":"2026-09-02T04:00:00Z","v":1087572,"vw":34.744833},{"c":34.5,"h":34.86,"l":34,"n":16939,"o":34.39,"t":"2026-09-03T04:00:00Z","v":1851799,"vw":34.479069},{"c":34.75,"h":34.9,"l":33.94,"n":13718,"o":34.29,"t":"2026-09-04T04:00:00Z","v":1618046,"vw":34.461924},{"c":34.18,"h":35.4,"l":34.0925,"n":18632,"o":35,"t":"2026-09-08T04:00:00Z","v":1471626,"vw":34.577659},{"c":34.7,"h":35.45,"l":34.2,"n":16067,"o":34.2,"t":"2026-09-09T04:00:00Z","v":1366911,"vw":34.805396},{"c":33.82,"h":34.84,"l":33.45,"n":17557,"o":34.41,"t":"2026-09-10T04:00:00Z","v":1018783,"vw":33.836091},{"c":33.54,"h":34.9,"l":33.35,"n":17399,"o":34.205,"t":"2026-09-11T04:00:00Z","v":1318890,"vw":33.679877},{"c":32.74,"h":33.165,"l":31.7505,"n":23674,"o":33.145,"t":"2026-09-14T04:00:00Z","v":1791524,"vw":32.660428},{"c":32.09,"h":33.3415,"l":31.93,"n":21941,"o":32.69,"t":"2026-09-15T04:00:00Z","v":1615954,"vw":32.318634},{"c":31.49,"h":32.635,"l":30.75,"n":18402,"o":32.31,"t":"2026-09-16T04:00:00Z","v":1280421,"vw":31.728348},{"c":32.49,"h":32.99,"l":31.68,"n":29615,"o":32.28,"t":"2026-09-17T04:00:00Z","v":2511816,"vw":32.337743},{"c":32.58,"h":32.98,"l":32.08,"n":19589,"o":32.28,"t":"2026-09-18T04:00:00Z","v":3244056,"vw":32.577607},{"c":32.4,"h":32.8248,"l":32,"n":17609,"o":32.63,"t":"2026-09-21T04:00:00Z","v":1820959,"vw":32.331301},{"c":33.09,"h":33.63,"l":32.4,"n":23100,"o":32.6,"t":"2026-09-22T04:00:00Z","v":1967871,"vw":33.192917},{"c":32.81,"h":33.08,"l":32.11,"n":15709,"o":32.91,"t":"2026-09-23T04:00:00Z","v":998222,"vw":32.685372},{"c":32.77,"h":33.18,"l":32.34,"n":20342,"o":32.99,"t":"2026-09-24T04:00:00Z","v":1494749,"vw":32.761812},{"c":32.13,"h":33.27,"l":31.95,"n":19126,"o":32.66,"t":"2026-09-25T04:00:00Z","v":1404567,"vw":32.202793},{"c":29.81,"h":32.52,"l":29.75,"n":28300,"o":32.52,"t":"2026-09-28T04:00:00Z","v":2351838,"vw":30.525617},{"c":26.49,"h":28.925,"l":25.77,"n":60189,"o":28.62,"t":"2026-09-29T04:00:00Z","v":5336213,"vw":26.603717},{"c":25.47,"h":27.235,"l":25.1325,"n":43323,"o":27,"t":"2026-09-30T04:00:00Z","v":4391365,"vw":25.679062},{"c":24.935,"h":25.62,"l":24.36,"n":36421,"o":25.35,"t":"2026-10-01T04:00:00Z","v":2996610,"vw":24.843191},{"c":24.67,"h":26.02,"l":24.46,"n":45253,"o":24.78,"t":"2026-10-02T04:00:00Z","v":3231114,"vw":25.011347},{"c":24.08,"h":25.11,"l":24.01,"n":34964,"o":24.3,"t":"2026-10-05T04:00:00Z","v":2980900,"vw":24.38015},{"c":24.51,"h":25,"l":23.613,"n":36570,"o":23.787,"t":"2026-10-06T04:00:00Z","v":3651381,"vw":24.449822},{"c":23.63,"h":24.41,"l":23.54,"n":25688,"o":24.12,"t":"2026-10-07T04:00:00Z","v":2596013,"vw":23.759723},{"c":23.24,"h":23.97,"l":23.03,"n":25972,"o":23.71,"t":"2026-10-08T04:00:00Z","v":2632365,"vw":23.349145},{"c":22.78,"h":23.46,"l":22.58,"n":24405,"o":23.24,"t":"2026-10-09T04:00:00Z","v":2035918,"vw":22.869297},{"c":20.9,"h":23.06,"l":20.83,"n":44623,"o":22.78,"t":"2026-10-12T04:00:00Z","v":4498126,"vw":21.340872},{"c":21.03,"h":21.305,"l":20.43,"n":29257,"o":20.63,"t":"2026-10-13T04:00:00Z","v":3259107,"vw":20.992997},{"c":19.58,"h":20.98,"l":19.25,"n":41428,"o":20.78,"t":"2026-10-14T04:00:00Z","v":4630711,"vw":19.542062},{"c":19.11,"h":19.54,"l":18.45,"n":46343,"o":18.925,"t":"2026-10-15T04:00:00Z","v":3758131,"vw":19.13503},{"c":18.73,"h":19.63,"l":18.58,"n":27414,"o":19,"t":"2026-10-16T04:00:00Z","v":3247095,"vw":19.016998},{"c":18.98,"h":19.23,"l":18.68,"n":23633,"o":19,"t":"2026-10-19T04:00:00Z","v":2600622,"vw":18.949163},{"c":21.09,"h":21.22,"l":19.06,"n":57069,"o":19.2,"t":"2026-10-20T04:00:00Z","v":6175861,"vw":20.578577},{"c":21.69,"h":22.98,"l":21.17,"n":68416,"o":21.175,"t":"2026-10-21T04:00:00Z","v":7337239,"vw":22.064673},{"c":19.61,"h":21.46,"l":19.23,"n":55419,"o":21.27,"t":"2026-10-22T04:00:00Z","v":4990351,"vw":19.672912}],"volatilityBars":[{"c":33,"h":33.2,"l":33,"n":66,"o":33.02,"t":"2026-09-22T11:00:00Z","v":2229,"vw":33.093138},{"c":33.1993,"h":33.1993,"l":33.1993,"n":1,"o":33.1993,"t":"2026-09-22T12:00:00Z","v":148,"vw":33.1993},{"c":33,"h":33.01,"l":33,"n":5,"o":33,"t":"2026-09-22T12:30:00Z","v":751,"vw":33.002833},{"c":33.17,"h":33.17,"l":33.06,"n":47,"o":33.07,"t":"2026-09-22T12:45:00Z","v":1039,"vw":33.11},{"c":33.2,"h":33.2,"l":33.09,"n":5,"o":33.09,"t":"2026-09-22T13:00:00Z","v":400,"vw":33.154277},{"c":32.84,"h":32.84,"l":32.84,"n":12,"o":32.84,"t":"2026-09-22T13:15:00Z","v":754,"vw":32.84},{"c":32.733,"h":32.95,"l":32.4,"n":748,"o":32.6,"t":"2026-09-22T13:30:00Z","v":86578,"vw":32.643746},{"c":33.095,"h":33.22,"l":32.745,"n":1067,"o":32.77,"t":"2026-09-22T13:45:00Z","v":112670,"vw":33.032781},{"c":33.395,"h":33.45,"l":33,"n":1178,"o":33.15,"t":"2026-09-22T14:00:00Z","v":106342,"vw":33.300343},{"c":33.255,"h":33.59,"l":33.02,"n":1208,"o":33.395,"t":"2026-09-22T14:15:00Z","v":147023,"vw":33.337595},{"c":33.26,"h":33.37,"l":33.15,"n":769,"o":33.3,"t":"2026-09-22T14:30:00Z","v":50244,"vw":33.256202},{"c":33.47,"h":33.47,"l":33.27,"n":492,"o":33.3,"t":"2026-09-22T14:45:00Z","v":20098,"vw":33.343555},{"c":33.5,"h":33.63,"l":33.42,"n":674,"o":33.44,"t":"2026-09-22T15:00:00Z","v":37986,"vw":33.535825},{"c":33.43,"h":33.55,"l":33.4,"n":555,"o":33.49,"t":"2026-09-22T15:15:00Z","v":40242,"vw":33.44619},{"c":33.4,"h":33.47,"l":33.35,"n":484,"o":33.4,"t":"2026-09-22T15:30:00Z","v":25248,"vw":33.413311},{"c":33.58,"h":33.58,"l":33.39,"n":756,"o":33.4,"t":"2026-09-22T15:45:00Z","v":55508,"vw":33.506239},{"c":33.525,"h":33.62,"l":33.52,"n":444,"o":33.59,"t":"2026-09-22T16:00:00Z","v":22030,"vw":33.558365},{"c":33.49,"h":33.55,"l":33.43,"n":553,"o":33.54,"t":"2026-09-22T16:15:00Z","v":21998,"vw":33.489294},{"c":33.48,"h":33.63,"l":33.4662,"n":538,"o":33.54,"t":"2026-09-22T16:30:00Z","v":29602,"vw":33.54422},{"c":33.41,"h":33.53,"l":33.365,"n":556,"o":33.49,"t":"2026-09-22T16:45:00Z","v":32763,"vw":33.441474},{"c":33.34,"h":33.43,"l":33.27,"n":1135,"o":33.43,"t":"2026-09-22T17:00:00Z","v":70793,"vw":33.346906},{"c":33.3,"h":33.37,"l":33.29,"n":490,"o":33.35,"t":"2026-09-22T17:15:00Z","v":23023,"vw":33.338674},{"c":33.38,"h":33.42,"l":33.29,"n":543,"o":33.32,"t":"2026-09-22T17:30:00Z","v":34265,"vw":33.340747},{"c":33.03,"h":33.43,"l":32.9036,"n":868,"o":33.4026,"t":"2026-09-22T17:45:00Z","v":40422,"vw":33.155146},{"c":33.09,"h":33.16,"l":33.03,"n":650,"o":33.08,"t":"2026-09-22T18:00:00Z","v":26003,"vw":33.107424},{"c":33.175,"h":33.24,"l":33.115,"n":599,"o":33.13,"t":"2026-09-22T18:15:00Z","v":32911,"vw":33.168645},{"c":33.26,"h":33.305,"l":33.16,"n":782,"o":33.18,"t":"2026-09-22T18:30:00Z","v":49756,"vw":33.223906},{"c":33.18,"h":33.26,"l":33.14,"n":706,"o":33.25,"t":"2026-09-22T18:45:00Z","v":37230,"vw":33.212546},{"c":33.2,"h":33.22,"l":33.15,"n":808,"o":33.18,"t":"2026-09-22T19:00:00Z","v":36311,"vw":33.176372},{"c":33.19,"h":33.26,"l":33.18,"n":1159,"o":33.19,"t":"2026-09-22T19:15:00Z","v":65978,"vw":33.216976},{"c":33.26,"h":33.26,"l":33.1,"n":1612,"o":33.18,"t":"2026-09-22T19:30:00Z","v":90951,"vw":33.171739},{"c":33.12,"h":33.29,"l":33.065,"n":3273,"o":33.26,"t":"2026-09-22T19:45:00Z","v":191525,"vw":33.149106},{"c":33.09,"h":33.09,"l":33.09,"n":39,"o":33.09,"t":"2026-09-22T20:00:00Z","v":410467,"vw":33.09},{"c":33.4,"h":33.4,"l":33.4,"n":3,"o":33.4,"t":"2026-09-22T21:00:00Z","v":302,"vw":33.4},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-23T08:00:00Z","v":155,"vw":34},{"c":33.2,"h":33.36,"l":33.2,"n":38,"o":33.36,"t":"2026-09-23T09:15:00Z","v":335,"vw":33.28},{"c":33.48,"h":33.48,"l":33.48,"n":2,"o":33.48,"t":"2026-09-23T10:00:00Z","v":125,"vw":33.48},{"c":33.2,"h":33.2,"l":33.1932,"n":2,"o":33.1932,"t":"2026-09-23T11:00:00Z","v":704,"vw":33.194205},{"c":33.8355,"h":33.8355,"l":33.68,"n":2,"o":33.68,"t":"2026-09-23T11:15:00Z","v":347,"vw":33.769625},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-09-23T11:45:00Z","v":115,"vw":33.1},{"c":33.698,"h":33.8399,"l":33.698,"n":2,"o":33.8399,"t":"2026-09-23T12:15:00Z","v":472,"vw":33.751213},{"c":33.35,"h":33.4,"l":33.26,"n":77,"o":33.4,"t":"2026-09-23T12:45:00Z","v":1587,"vw":33.315116},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-09-23T13:00:00Z","v":100,"vw":33.35},{"c":33,"h":33,"l":33,"n":16,"o":33,"t":"2026-09-23T13:15:00Z","v":1139,"vw":33},{"c":32.635,"h":33.08,"l":32.24,"n":434,"o":32.91,"t":"2026-09-23T13:30:00Z","v":40290,"vw":32.710088},{"c":32.56,"h":32.7,"l":32.4,"n":507,"o":32.625,"t":"2026-09-23T13:45:00Z","v":35160,"vw":32.511252},{"c":32.77,"h":32.97,"l":32.51,"n":508,"o":32.57,"t":"2026-09-23T14:00:00Z","v":28655,"vw":32.739876},{"c":32.63,"h":32.785,"l":32.56,"n":440,"o":32.765,"t":"2026-09-23T14:15:00Z","v":16480,"vw":32.672911},{"c":32.47,"h":32.64,"l":32.11,"n":1040,"o":32.57,"t":"2026-09-23T14:30:00Z","v":82442,"vw":32.392634},{"c":32.415,"h":32.52,"l":32.3292,"n":419,"o":32.47,"t":"2026-09-23T14:45:00Z","v":21981,"vw":32.427223},{"c":32.67,"h":32.71,"l":32.45,"n":389,"o":32.48,"t":"2026-09-23T15:00:00Z","v":20044,"vw":32.584052},{"c":32.7253,"h":32.7253,"l":32.63,"n":341,"o":32.695,"t":"2026-09-23T15:15:00Z","v":15527,"vw":32.683625},{"c":32.81,"h":32.81,"l":32.59,"n":612,"o":32.73,"t":"2026-09-23T15:30:00Z","v":49745,"vw":32.705813},{"c":32.85,"h":32.98,"l":32.75,"n":624,"o":32.81,"t":"2026-09-23T15:45:00Z","v":35874,"vw":32.866596},{"c":32.8,"h":32.8895,"l":32.75,"n":497,"o":32.85,"t":"2026-09-23T16:00:00Z","v":36330,"vw":32.807107},{"c":32.85,"h":32.85,"l":32.8,"n":248,"o":32.83,"t":"2026-09-23T16:15:00Z","v":13457,"vw":32.820794},{"c":32.8,"h":32.89,"l":32.79,"n":276,"o":32.86,"t":"2026-09-23T16:30:00Z","v":13601,"vw":32.858469},{"c":32.63,"h":32.81,"l":32.56,"n":517,"o":32.78,"t":"2026-09-23T16:45:00Z","v":23757,"vw":32.677023},{"c":32.3951,"h":32.635,"l":32.38,"n":343,"o":32.62,"t":"2026-09-23T17:00:00Z","v":14637,"vw":32.464127},{"c":32.49,"h":32.53,"l":32.4,"n":330,"o":32.44,"t":"2026-09-23T17:15:00Z","v":10080,"vw":32.468311},{"c":32.69,"h":32.7465,"l":32.38,"n":416,"o":32.47,"t":"2026-09-23T17:30:00Z","v":13945,"vw":32.50079},{"c":32.75,"h":32.76,"l":32.65,"n":407,"o":32.705,"t":"2026-09-23T17:45:00Z","v":14153,"vw":32.706348},{"c":32.59,"h":32.71,"l":32.52,"n":515,"o":32.71,"t":"2026-09-23T18:00:00Z","v":22194,"vw":32.586304},{"c":32.55,"h":32.63,"l":32.55,"n":433,"o":32.585,"t":"2026-09-23T18:15:00Z","v":17261,"vw":32.588324},{"c":32.59,"h":32.64,"l":32.53,"n":632,"o":32.555,"t":"2026-09-23T18:30:00Z","v":49929,"vw":32.567194},{"c":32.71,"h":32.72,"l":32.56,"n":443,"o":32.59,"t":"2026-09-23T18:45:00Z","v":15103,"vw":32.619666},{"c":32.635,"h":32.73,"l":32.56,"n":508,"o":32.72,"t":"2026-09-23T19:00:00Z","v":26168,"vw":32.639614},{"c":32.61,"h":32.689,"l":32.6,"n":618,"o":32.635,"t":"2026-09-23T19:15:00Z","v":24910,"vw":32.645434},{"c":32.8,"h":32.82,"l":32.61,"n":1024,"o":32.61,"t":"2026-09-23T19:30:00Z","v":72341,"vw":32.763741},{"c":32.81,"h":32.85,"l":32.6606,"n":2094,"o":32.81,"t":"2026-09-23T19:45:00Z","v":107465,"vw":32.785084},{"c":32.81,"h":32.81,"l":32.81,"n":24,"o":32.81,"t":"2026-09-23T20:00:00Z","v":157973,"vw":32.81},{"c":33.1867,"h":33.1867,"l":33.1867,"n":1,"o":33.1867,"t":"2026-09-23T20:45:00Z","v":300,"vw":33.1867},{"c":33,"h":33.1,"l":33,"n":17,"o":33.1,"t":"2026-09-23T21:15:00Z","v":655,"vw":33.071767},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-09-23T23:45:00Z","v":200,"vw":33.1},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-09-24T10:15:00Z","v":155,"vw":32.5},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-24T11:00:00Z","v":500,"vw":33},{"c":32.74,"h":32.96,"l":32.65,"n":28,"o":32.96,"t":"2026-09-24T12:15:00Z","v":3162,"vw":32.800682},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-24T12:30:00Z","v":100,"vw":32.8},{"c":32.1273,"h":32.1273,"l":32.1273,"n":1,"o":32.1273,"t":"2026-09-24T12:45:00Z","v":176,"vw":32.1273},{"c":32.84,"h":32.84,"l":32.84,"n":4,"o":32.84,"t":"2026-09-24T13:15:00Z","v":230,"vw":32.84},{"c":32.88,"h":33,"l":32.5508,"n":243,"o":32.99,"t":"2026-09-24T13:30:00Z","v":22974,"vw":32.879587},{"c":32.77,"h":33.01,"l":32.735,"n":238,"o":32.735,"t":"2026-09-24T13:45:00Z","v":14029,"vw":32.818524},{"c":33.105,"h":33.18,"l":32.85,"n":654,"o":32.855,"t":"2026-09-24T14:00:00Z","v":35057,"vw":33.049489},{"c":33.1,"h":33.15,"l":32.97,"n":674,"o":33.1,"t":"2026-09-24T14:15:00Z","v":43671,"vw":33.057485},{"c":32.925,"h":33.09,"l":32.88,"n":535,"o":33.08,"t":"2026-09-24T14:30:00Z","v":29522,"vw":33.015817},{"c":32.93,"h":33.01,"l":32.78,"n":591,"o":32.925,"t":"2026-09-24T14:45:00Z","v":31184,"vw":32.895656},{"c":32.945,"h":32.99,"l":32.91,"n":492,"o":32.935,"t":"2026-09-24T15:00:00Z","v":24261,"vw":32.949036},{"c":32.91,"h":32.97,"l":32.84,"n":561,"o":32.945,"t":"2026-09-24T15:15:00Z","v":31094,"vw":32.910768},{"c":32.87,"h":32.91,"l":32.8,"n":553,"o":32.91,"t":"2026-09-24T15:30:00Z","v":29115,"vw":32.864517},{"c":32.5,"h":32.86,"l":32.5,"n":434,"o":32.86,"t":"2026-09-24T15:45:00Z","v":24060,"vw":32.706308},{"c":32.755,"h":32.79,"l":32.34,"n":874,"o":32.52,"t":"2026-09-24T16:00:00Z","v":72683,"vw":32.499045},{"c":32.71,"h":32.897,"l":32.54,"n":1175,"o":32.73,"t":"2026-09-24T16:15:00Z","v":88975,"vw":32.71518},{"c":32.765,"h":32.885,"l":32.63,"n":803,"o":32.71,"t":"2026-09-24T16:30:00Z","v":48227,"vw":32.71354},{"c":32.64,"h":32.75,"l":32.555,"n":515,"o":32.72,"t":"2026-09-24T16:45:00Z","v":42209,"vw":32.687945},{"c":32.73,"h":32.7385,"l":32.51,"n":624,"o":32.62,"t":"2026-09-24T17:00:00Z","v":32181,"vw":32.60986},{"c":32.73,"h":32.82,"l":32.68,"n":501,"o":32.73,"t":"2026-09-24T17:15:00Z","v":27689,"vw":32.731833},{"c":32.9,"h":32.97,"l":32.76,"n":691,"o":32.76,"t":"2026-09-24T17:30:00Z","v":39634,"vw":32.86585},{"c":32.85,"h":32.94,"l":32.79,"n":561,"o":32.895,"t":"2026-09-24T17:45:00Z","v":28337,"vw":32.875105},{"c":32.885,"h":32.93,"l":32.757,"n":679,"o":32.83,"t":"2026-09-24T18:00:00Z","v":37079,"vw":32.854224},{"c":32.9,"h":32.93,"l":32.8,"n":657,"o":32.89,"t":"2026-09-24T18:15:00Z","v":34260,"vw":32.871615},{"c":32.83,"h":32.97,"l":32.7,"n":755,"o":32.915,"t":"2026-09-24T18:30:00Z","v":45390,"vw":32.851481},{"c":32.725,"h":32.83,"l":32.725,"n":757,"o":32.8,"t":"2026-09-24T18:45:00Z","v":43130,"vw":32.785523},{"c":32.62,"h":32.76,"l":32.62,"n":736,"o":32.73,"t":"2026-09-24T19:00:00Z","v":36361,"vw":32.699805},{"c":32.61,"h":32.7,"l":32.575,"n":992,"o":32.62,"t":"2026-09-24T19:15:00Z","v":59077,"vw":32.636332},{"c":32.6,"h":32.68,"l":32.525,"n":1215,"o":32.61,"t":"2026-09-24T19:30:00Z","v":74362,"vw":32.613715},{"c":32.76,"h":32.79,"l":32.59,"n":3451,"o":32.61,"t":"2026-09-24T19:45:00Z","v":211550,"vw":32.702716},{"c":32.78,"h":32.78,"l":32.77,"n":13,"o":32.77,"t":"2026-09-24T20:00:00Z","v":215995,"vw":32.770008},{"c":32.76,"h":32.78,"l":32.76,"n":18,"o":32.78,"t":"2026-09-24T20:15:00Z","v":1043,"vw":32.766006},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-09-24T23:45:00Z","v":100,"vw":33.41},{"c":32.826,"h":32.826,"l":32.826,"n":1,"o":32.826,"t":"2026-09-25T11:00:00Z","v":296,"vw":32.826},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-09-25T12:45:00Z","v":320,"vw":32.7},{"c":32.8727,"h":33.27,"l":32.5,"n":318,"o":32.66,"t":"2026-09-25T13:30:00Z","v":31382,"vw":32.846591},{"c":32.8,"h":32.89,"l":32.5,"n":465,"o":32.89,"t":"2026-09-25T13:45:00Z","v":27945,"vw":32.601538},{"c":32.57,"h":32.9,"l":32.45,"n":434,"o":32.8,"t":"2026-09-25T14:00:00Z","v":22780,"vw":32.591481},{"c":32.495,"h":32.665,"l":32.45,"n":245,"o":32.56,"t":"2026-09-25T14:15:00Z","v":7581,"vw":32.541403},{"c":32.45,"h":32.505,"l":32.4,"n":295,"o":32.425,"t":"2026-09-25T14:30:00Z","v":10979,"vw":32.456178},{"c":32.3665,"h":32.51,"l":32.29,"n":456,"o":32.445,"t":"2026-09-25T14:45:00Z","v":24395,"vw":32.366683},{"c":32.59,"h":32.61,"l":32.355,"n":472,"o":32.365,"t":"2026-09-25T15:00:00Z","v":20176,"vw":32.506144},{"c":32.48,"h":32.585,"l":32.46,"n":241,"o":32.585,"t":"2026-09-25T15:15:00Z","v":7218,"vw":32.513595},{"c":32.575,"h":32.575,"l":32.45,"n":411,"o":32.51,"t":"2026-09-25T15:30:00Z","v":15718,"vw":32.523241},{"c":32.5,"h":32.58,"l":32.4,"n":484,"o":32.575,"t":"2026-09-25T15:45:00Z","v":26604,"vw":32.494755},{"c":32.525,"h":32.62,"l":32.465,"n":527,"o":32.48,"t":"2026-09-25T16:00:00Z","v":20119,"vw":32.534912},{"c":32.365,"h":32.525,"l":32.3,"n":462,"o":32.525,"t":"2026-09-25T16:15:00Z","v":20582,"vw":32.352614},{"c":32.2875,"h":32.4,"l":32.25,"n":529,"o":32.3811,"t":"2026-09-25T16:30:00Z","v":23282,"vw":32.313976},{"c":32.25,"h":32.335,"l":32.22,"n":757,"o":32.285,"t":"2026-09-25T16:45:00Z","v":60099,"vw":32.255442},{"c":32.285,"h":32.2985,"l":32.2,"n":391,"o":32.25,"t":"2026-09-25T17:00:00Z","v":16794,"vw":32.24525},{"c":32.17,"h":32.2999,"l":32.1201,"n":345,"o":32.2999,"t":"2026-09-25T17:15:00Z","v":17889,"vw":32.176506},{"c":32.19,"h":32.19,"l":32.06,"n":553,"o":32.17,"t":"2026-09-25T17:30:00Z","v":25057,"vw":32.110514},{"c":32.19,"h":32.2,"l":32.07,"n":393,"o":32.18,"t":"2026-09-25T17:45:00Z","v":15704,"vw":32.126803},{"c":32.21,"h":32.26,"l":32.135,"n":469,"o":32.175,"t":"2026-09-25T18:00:00Z","v":21936,"vw":32.199691},{"c":32.13,"h":32.215,"l":32.01,"n":1239,"o":32.21,"t":"2026-09-25T18:15:00Z","v":98787,"vw":32.077948},{"c":32.23,"h":32.28,"l":32.1,"n":464,"o":32.15,"t":"2026-09-25T18:30:00Z","v":27319,"vw":32.189264},{"c":32.09,"h":32.329,"l":32.05,"n":493,"o":32.26,"t":"2026-09-25T18:45:00Z","v":21553,"vw":32.19526},{"c":32.14,"h":32.22,"l":32.04,"n":1296,"o":32.09,"t":"2026-09-25T19:00:00Z","v":97435,"vw":32.131899},{"c":32.09,"h":32.2451,"l":32.05,"n":830,"o":32.14,"t":"2026-09-25T19:15:00Z","v":46286,"vw":32.127624},{"c":32.155,"h":32.16,"l":31.96,"n":1798,"o":32.07,"t":"2026-09-25T19:30:00Z","v":115356,"vw":32.07178},{"c":32.13,"h":32.23,"l":31.95,"n":4107,"o":32.155,"t":"2026-09-25T19:45:00Z","v":341795,"vw":32.137502},{"c":32.13,"h":32.13,"l":32.13,"n":37,"o":32.13,"t":"2026-09-25T20:00:00Z","v":205001,"vw":32.13},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-09-25T20:30:00Z","v":138,"vw":32.13},{"c":32.0786,"h":32.0786,"l":32.0786,"n":2,"o":32.0786,"t":"2026-09-28T11:00:00Z","v":103,"vw":32.0786},{"c":31.92,"h":32.52,"l":31.61,"n":560,"o":32.52,"t":"2026-09-28T13:30:00Z","v":54564,"vw":32.00569},{"c":31.86,"h":31.86,"l":31.55,"n":484,"o":31.84,"t":"2026-09-28T13:45:00Z","v":37876,"vw":31.725793},{"c":31.83,"h":32.19,"l":31.76,"n":436,"o":31.845,"t":"2026-09-28T14:00:00Z","v":26760,"vw":31.960722},{"c":32.01,"h":32.07,"l":31.77,"n":569,"o":31.78,"t":"2026-09-28T14:15:00Z","v":40145,"vw":31.873777},{"c":31.94,"h":32.075,"l":31.94,"n":427,"o":32.01,"t":"2026-09-28T14:30:00Z","v":24767,"vw":32.013048},{"c":31.93,"h":32,"l":31.765,"n":563,"o":31.9,"t":"2026-09-28T14:45:00Z","v":31728,"vw":31.865961},{"c":31.64,"h":31.94,"l":31.64,"n":549,"o":31.92,"t":"2026-09-28T15:00:00Z","v":35532,"vw":31.806994},{"c":31.53,"h":31.745,"l":31.53,"n":690,"o":31.685,"t":"2026-09-28T15:15:00Z","v":39373,"vw":31.652385},{"c":31.685,"h":31.77,"l":31.565,"n":590,"o":31.565,"t":"2026-09-28T15:30:00Z","v":34229,"vw":31.707553},{"c":31.69,"h":31.745,"l":31.58,"n":596,"o":31.69,"t":"2026-09-28T15:45:00Z","v":26649,"vw":31.650376},{"c":31.13,"h":31.7,"l":31.095,"n":1210,"o":31.7,"t":"2026-09-28T16:00:00Z","v":103354,"vw":31.350097},{"c":30.97,"h":31.51,"l":30.8,"n":2876,"o":31.1101,"t":"2026-09-28T16:15:00Z","v":244397,"vw":31.16474},{"c":30.75,"h":31.075,"l":30.6,"n":991,"o":30.95,"t":"2026-09-28T16:30:00Z","v":57948,"vw":30.78075},{"c":30.7,"h":30.75,"l":30.5425,"n":881,"o":30.75,"t":"2026-09-28T16:45:00Z","v":48841,"vw":30.649651},{"c":30.59,"h":30.79,"l":30.49,"n":1087,"o":30.64,"t":"2026-09-28T17:00:00Z","v":63178,"vw":30.670603},{"c":30.59,"h":30.68,"l":30.49,"n":970,"o":30.58,"t":"2026-09-28T17:15:00Z","v":56188,"vw":30.577645},{"c":30.705,"h":30.705,"l":30.2,"n":1207,"o":30.59,"t":"2026-09-28T17:30:00Z","v":75834,"vw":30.383865},{"c":30.12,"h":30.7,"l":30.05,"n":1519,"o":30.645,"t":"2026-09-28T17:45:00Z","v":124509,"vw":30.33687},{"c":30.06,"h":30.16,"l":29.81,"n":1677,"o":30.13,"t":"2026-09-28T18:00:00Z","v":124350,"vw":30.004144},{"c":29.93,"h":30.1,"l":29.93,"n":1051,"o":30.055,"t":"2026-09-28T18:15:00Z","v":64463,"vw":30.021646},{"c":29.97,"h":30.06,"l":29.9,"n":839,"o":29.94,"t":"2026-09-28T18:30:00Z","v":67840,"vw":29.98705},{"c":29.97,"h":30.09,"l":29.83,"n":1216,"o":29.97,"t":"2026-09-28T18:45:00Z","v":80789,"vw":29.954615},{"c":29.92,"h":30.02,"l":29.88,"n":807,"o":29.975,"t":"2026-09-28T19:00:00Z","v":68961,"vw":29.959526},{"c":30.06,"h":30.12,"l":29.88,"n":1155,"o":29.89,"t":"2026-09-28T19:15:00Z","v":64047,"vw":30.036629},{"c":30.06,"h":30.14,"l":30.025,"n":1477,"o":30.07,"t":"2026-09-28T19:30:00Z","v":82062,"vw":30.063048},{"c":29.83,"h":30.1,"l":29.75,"n":3665,"o":30.0522,"t":"2026-09-28T19:45:00Z","v":230862,"vw":29.851514},{"c":29.82,"h":29.82,"l":29.81,"n":30,"o":29.81,"t":"2026-09-28T20:00:00Z","v":322628,"vw":29.810004},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-09-28T20:15:00Z","v":200,"vw":30},{"c":29.93,"h":29.93,"l":29.93,"n":2,"o":29.93,"t":"2026-09-28T20:30:00Z","v":378,"vw":29.93},{"c":29.9,"h":29.9,"l":29.9,"n":15,"o":29.9,"t":"2026-09-28T20:45:00Z","v":1001,"vw":29.9},{"c":29.98,"h":29.98,"l":29.9,"n":6,"o":29.9,"t":"2026-09-28T21:15:00Z","v":819,"vw":29.915584},{"c":30.4495,"h":30.4495,"l":30.02,"n":3,"o":30.02,"t":"2026-09-28T23:15:00Z","v":555,"vw":30.371409},{"c":30.19,"h":30.19,"l":30.19,"n":2,"o":30.19,"t":"2026-09-28T23:45:00Z","v":299,"vw":30.19},{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-09-29T08:00:00Z","v":103,"vw":29.92},{"c":29.69,"h":29.86,"l":29.5,"n":95,"o":29.86,"t":"2026-09-29T11:00:00Z","v":9676,"vw":29.74973},{"c":28.8,"h":29.52,"l":28.8,"n":94,"o":29.52,"t":"2026-09-29T13:15:00Z","v":6117,"vw":29.257978},{"c":27.6,"h":28.925,"l":26.62,"n":2712,"o":28.67,"t":"2026-09-29T13:30:00Z","v":448242,"vw":28.020445},{"c":26.985,"h":27.715,"l":26.8301,"n":1692,"o":27.681,"t":"2026-09-29T13:45:00Z","v":181442,"vw":27.341597},{"c":26.925,"h":27.29,"l":26.81,"n":2437,"o":26.97,"t":"2026-09-29T14:00:00Z","v":193835,"vw":27.079593},{"c":26.345,"h":27.05,"l":26.33,"n":2298,"o":26.9101,"t":"2026-09-29T14:15:00Z","v":203741,"vw":26.650484},{"c":26.1366,"h":26.65,"l":25.9201,"n":2687,"o":26.36,"t":"2026-09-29T14:30:00Z","v":235197,"vw":26.341697},{"c":26.2729,"h":26.41,"l":26.11,"n":1859,"o":26.12,"t":"2026-09-29T14:45:00Z","v":148715,"vw":26.257533},{"c":25.82,"h":26.2699,"l":25.77,"n":2063,"o":26.265,"t":"2026-09-29T15:00:00Z","v":173687,"vw":25.995788},{"c":26.37,"h":26.37,"l":25.82,"n":2741,"o":25.8484,"t":"2026-09-29T15:15:00Z","v":263811,"vw":26.113221},{"c":26.21,"h":26.39,"l":26.09,"n":1920,"o":26.37,"t":"2026-09-29T15:30:00Z","v":154027,"vw":26.222934},{"c":26.27,"h":26.39,"l":26.1443,"n":1467,"o":26.235,"t":"2026-09-29T15:45:00Z","v":104656,"vw":26.285393},{"c":26.1702,"h":26.29,"l":26.06,"n":1473,"o":26.28,"t":"2026-09-29T16:00:00Z","v":114198,"vw":26.154589},{"c":26.205,"h":26.28,"l":26.075,"n":1245,"o":26.17,"t":"2026-09-29T16:15:00Z","v":77000,"vw":26.162612},{"c":25.86,"h":26.275,"l":25.81,"n":1258,"o":26.22,"t":"2026-09-29T16:30:00Z","v":116121,"vw":26.097916},{"c":26.04,"h":26.19,"l":25.82,"n":1419,"o":25.845,"t":"2026-09-29T16:45:00Z","v":78074,"vw":25.980108},{"c":26.215,"h":26.22,"l":25.93,"n":1362,"o":26.055,"t":"2026-09-29T17:00:00Z","v":97895,"vw":26.070994},{"c":26.565,"h":26.63,"l":26.2,"n":2332,"o":26.215,"t":"2026-09-29T17:15:00Z","v":181170,"vw":26.386939},{"c":26.42,"h":26.715,"l":26.3607,"n":1883,"o":26.56,"t":"2026-09-29T17:30:00Z","v":152848,"vw":26.588799},{"c":26.405,"h":26.415,"l":26.275,"n":1395,"o":26.41,"t":"2026-09-29T17:45:00Z","v":71758,"vw":26.35124},{"c":26.65,"h":26.65,"l":26.27,"n":2015,"o":26.405,"t":"2026-09-29T18:00:00Z","v":148850,"vw":26.410835},{"c":26.49,"h":26.785,"l":26.46,"n":2183,"o":26.625,"t":"2026-09-29T18:15:00Z","v":175117,"vw":26.682898},{"c":26.415,"h":26.57,"l":26.41,"n":1568,"o":26.485,"t":"2026-09-29T18:30:00Z","v":83449,"vw":26.467913},{"c":26.475,"h":26.535,"l":26.27,"n":2013,"o":26.415,"t":"2026-09-29T18:45:00Z","v":124571,"vw":26.362331},{"c":26.21,"h":26.51,"l":26.12,"n":2180,"o":26.48,"t":"2026-09-29T19:00:00Z","v":131903,"vw":26.262076},{"c":26.33,"h":26.465,"l":26.19,"n":2900,"o":26.2,"t":"2026-09-29T19:15:00Z","v":178526,"vw":26.338414},{"c":26.49,"h":26.65,"l":26.3,"n":4604,"o":26.325,"t":"2026-09-29T19:30:00Z","v":355045,"vw":26.456256},{"c":26.49,"h":26.69,"l":26.455,"n":8089,"o":26.48,"t":"2026-09-29T19:45:00Z","v":700281,"vw":26.551536},{"c":26.59,"h":26.66,"l":26.49,"n":11,"o":26.49,"t":"2026-09-29T20:00:00Z","v":268872,"vw":26.490817},{"c":26.53,"h":26.58,"l":26.4077,"n":12,"o":26.4077,"t":"2026-09-29T20:15:00Z","v":68357,"vw":26.408414},{"c":26.49,"h":26.49,"l":26.3,"n":7,"o":26.3,"t":"2026-09-29T20:45:00Z","v":591,"vw":26.346728},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-09-29T21:00:00Z","v":100,"vw":26.01},{"c":26.39,"h":26.39,"l":26.39,"n":2,"o":26.39,"t":"2026-09-29T21:45:00Z","v":22985,"vw":26.39},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-09-29T22:00:00Z","v":200,"vw":26.01},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-09-29T22:15:00Z","v":400,"vw":26.01},{"c":26.4,"h":26.4,"l":26.1653,"n":2,"o":26.1653,"t":"2026-09-29T22:30:00Z","v":250,"vw":26.30612},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-09-29T22:45:00Z","v":500,"vw":26.08},{"c":26.539,"h":26.539,"l":26.5263,"n":2,"o":26.5263,"t":"2026-09-29T23:00:00Z","v":270,"vw":26.531004},{"c":26.45,"h":26.5,"l":26.45,"n":5,"o":26.5,"t":"2026-09-29T23:15:00Z","v":325,"vw":26.469064},{"c":26.45,"h":26.45,"l":26.45,"n":10,"o":26.45,"t":"2026-09-29T23:30:00Z","v":243,"vw":26.45},{"c":26.55,"h":26.55,"l":26.54,"n":4,"o":26.54,"t":"2026-09-29T23:45:00Z","v":1192,"vw":26.548398},{"c":26.51,"h":26.6798,"l":26.51,"n":9,"o":26.6798,"t":"2026-09-30T08:00:00Z","v":462,"vw":26.620636},{"c":26.57,"h":26.57,"l":26.57,"n":3,"o":26.57,"t":"2026-09-30T10:15:00Z","v":154,"vw":26.57},{"c":26.51,"h":26.6,"l":26.51,"n":12,"o":26.6,"t":"2026-09-30T11:00:00Z","v":4511,"vw":26.516995},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-09-30T12:00:00Z","v":210,"vw":26.63},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-09-30T12:15:00Z","v":200,"vw":26.67},{"c":26.9,"h":26.9,"l":26.76,"n":7,"o":26.76,"t":"2026-09-30T12:30:00Z","v":261,"vw":26.826667},{"c":26.81,"h":26.895,"l":26.77,"n":45,"o":26.79,"t":"2026-09-30T12:45:00Z","v":6824,"vw":26.874211},{"c":27.01,"h":27.01,"l":26.86,"n":21,"o":26.88,"t":"2026-09-30T13:00:00Z","v":1990,"vw":26.979109},{"c":27.005,"h":27.3,"l":27,"n":27,"o":27.3,"t":"2026-09-30T13:15:00Z","v":3483,"vw":27.143406},{"c":26.09,"h":27.235,"l":26.01,"n":2092,"o":27,"t":"2026-09-30T13:30:00Z","v":246427,"vw":26.590608},{"c":25.95,"h":26.265,"l":25.91,"n":1327,"o":26.08,"t":"2026-09-30T13:45:00Z","v":110027,"vw":26.046927},{"c":26.1,"h":26.295,"l":25.93,"n":910,"o":25.95,"t":"2026-09-30T14:00:00Z","v":145963,"vw":26.095779},{"c":26.135,"h":26.25,"l":26.055,"n":1217,"o":26.12,"t":"2026-09-30T14:15:00Z","v":101395,"vw":26.171461},{"c":26.305,"h":26.6,"l":26.135,"n":1985,"o":26.135,"t":"2026-09-30T14:30:00Z","v":190837,"vw":26.338091},{"c":26.24,"h":26.29,"l":26.15,"n":1438,"o":26.28,"t":"2026-09-30T14:45:00Z","v":147476,"vw":26.217253},{"c":26.04,"h":26.29,"l":26.04,"n":1233,"o":26.21,"t":"2026-09-30T15:00:00Z","v":77939,"vw":26.206909},{"c":25.96,"h":26.14,"l":25.86,"n":1127,"o":26.04,"t":"2026-09-30T15:15:00Z","v":65183,"vw":25.976098},{"c":25.96,"h":26.0261,"l":25.87,"n":1193,"o":25.94,"t":"2026-09-30T15:30:00Z","v":109387,"vw":25.943133},{"c":25.795,"h":26,"l":25.775,"n":816,"o":25.95,"t":"2026-09-30T15:45:00Z","v":48455,"vw":25.89683},{"c":25.635,"h":25.83,"l":25.59,"n":1323,"o":25.79,"t":"2026-09-30T16:00:00Z","v":85143,"vw":25.720984},{"c":25.925,"h":25.93,"l":25.59,"n":1633,"o":25.6301,"t":"2026-09-30T16:15:00Z","v":133290,"vw":25.719951},{"c":25.63,"h":25.99,"l":25.6229,"n":963,"o":25.92,"t":"2026-09-30T16:30:00Z","v":82318,"vw":25.809891},{"c":25.6,"h":25.67,"l":25.55,"n":1204,"o":25.64,"t":"2026-09-30T16:45:00Z","v":79737,"vw":25.606023},{"c":25.56,"h":25.66,"l":25.56,"n":1157,"o":25.595,"t":"2026-09-30T17:00:00Z","v":75804,"vw":25.610623},{"c":25.5251,"h":25.595,"l":25.38,"n":1201,"o":25.56,"t":"2026-09-30T17:15:00Z","v":91250,"vw":25.499648},{"c":25.43,"h":25.58,"l":25.42,"n":1399,"o":25.52,"t":"2026-09-30T17:30:00Z","v":100801,"vw":25.493004},{"c":25.3101,"h":25.42,"l":25.31,"n":1216,"o":25.42,"t":"2026-09-30T17:45:00Z","v":101931,"vw":25.355885},{"c":25.36,"h":25.37,"l":25.2834,"n":1219,"o":25.315,"t":"2026-09-30T18:00:00Z","v":107966,"vw":25.320902},{"c":25.25,"h":25.42,"l":25.24,"n":1483,"o":25.36,"t":"2026-09-30T18:15:00Z","v":132638,"vw":25.322046},{"c":25.285,"h":25.315,"l":25.24,"n":1297,"o":25.25,"t":"2026-09-30T18:30:00Z","v":100344,"vw":25.27543},{"c":25.6,"h":25.62,"l":25.285,"n":2033,"o":25.285,"t":"2026-09-30T18:45:00Z","v":193828,"vw":25.44976},{"c":25.715,"h":25.77,"l":25.595,"n":1916,"o":25.6,"t":"2026-09-30T19:00:00Z","v":130832,"vw":25.682467},{"c":25.685,"h":25.8,"l":25.655,"n":1543,"o":25.715,"t":"2026-09-30T19:15:00Z","v":120645,"vw":25.702763},{"c":25.415,"h":25.69,"l":25.36,"n":2631,"o":25.68,"t":"2026-09-30T19:30:00Z","v":247014,"vw":25.471639},{"c":25.48,"h":25.485,"l":25.1325,"n":7456,"o":25.415,"t":"2026-09-30T19:45:00Z","v":855488,"vw":25.332071},{"c":25.236,"h":25.69,"l":25.236,"n":13,"o":25.47,"t":"2026-09-30T20:00:00Z","v":416898,"vw":25.469716},{"c":25.5,"h":25.51,"l":25.5,"n":8,"o":25.5,"t":"2026-09-30T20:30:00Z","v":422,"vw":25.503257},{"c":25.62,"h":25.62,"l":25.5,"n":5,"o":25.51,"t":"2026-09-30T20:45:00Z","v":5720,"vw":25.608916},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-09-30T21:00:00Z","v":112,"vw":25.65},{"c":25.3693,"h":25.3693,"l":25.3668,"n":2,"o":25.3668,"t":"2026-09-30T21:45:00Z","v":500,"vw":25.3678},{"c":25.412,"h":25.412,"l":25.3616,"n":2,"o":25.3616,"t":"2026-09-30T22:00:00Z","v":616,"vw":25.371091},{"c":25.52,"h":25.534,"l":25.49,"n":3,"o":25.49,"t":"2026-09-30T23:30:00Z","v":300,"vw":25.514667},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-01T08:15:00Z","v":193,"vw":25.6},{"c":25.9491,"h":25.9491,"l":25.9491,"n":71,"o":25.9491,"t":"2026-10-01T10:30:00Z","v":717,"vw":25.9491},{"c":25.9,"h":25.95,"l":25.49,"n":15,"o":25.53,"t":"2026-10-01T11:00:00Z","v":2461,"vw":25.625532},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-01T11:15:00Z","v":100,"vw":25.9},{"c":25.88,"h":25.88,"l":25.7461,"n":11,"o":25.7461,"t":"2026-10-01T11:30:00Z","v":1183,"vw":25.822776},{"c":26.1931,"h":26.1931,"l":26.1931,"n":1,"o":26.1931,"t":"2026-10-01T11:45:00Z","v":500,"vw":26.1931},{"c":25.87,"h":25.87,"l":25.87,"n":2,"o":25.87,"t":"2026-10-01T12:15:00Z","v":1700,"vw":25.87},{"c":25.7904,"h":25.7904,"l":25.7904,"n":1,"o":25.7904,"t":"2026-10-01T12:45:00Z","v":100,"vw":25.7904},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-01T13:00:00Z","v":101,"vw":25.79},{"c":25.47,"h":25.66,"l":25.47,"n":36,"o":25.5,"t":"2026-10-01T13:15:00Z","v":2777,"vw":25.524441},{"c":24.97,"h":25.62,"l":24.9,"n":1201,"o":25.35,"t":"2026-10-01T13:30:00Z","v":246142,"vw":25.186872},{"c":24.95,"h":25.01,"l":24.5,"n":1398,"o":24.97,"t":"2026-10-01T13:45:00Z","v":136103,"vw":24.759964},{"c":24.72,"h":24.965,"l":24.56,"n":1121,"o":24.965,"t":"2026-10-01T14:00:00Z","v":73535,"vw":24.745296},{"c":24.97,"h":24.9999,"l":24.66,"n":1070,"o":24.775,"t":"2026-10-01T14:15:00Z","v":65912,"vw":24.882292},{"c":25.15,"h":25.24,"l":24.86,"n":1667,"o":24.97,"t":"2026-10-01T14:30:00Z","v":114019,"vw":25.023247},{"c":24.585,"h":25.23,"l":24.58,"n":1391,"o":25.19,"t":"2026-10-01T14:45:00Z","v":70001,"vw":24.79372},{"c":24.435,"h":24.56,"l":24.36,"n":1747,"o":24.56,"t":"2026-10-01T15:00:00Z","v":135035,"vw":24.462352},{"c":24.54,"h":24.57,"l":24.385,"n":1236,"o":24.435,"t":"2026-10-01T15:15:00Z","v":112401,"vw":24.459405},{"c":24.64,"h":24.65,"l":24.52,"n":1111,"o":24.55,"t":"2026-10-01T15:30:00Z","v":56954,"vw":24.601004},{"c":24.705,"h":24.85,"l":24.54,"n":1385,"o":24.65,"t":"2026-10-01T15:45:00Z","v":131734,"vw":24.663764},{"c":24.77,"h":24.95,"l":24.66,"n":1457,"o":24.705,"t":"2026-10-01T16:00:00Z","v":127547,"vw":24.788981},{"c":25.035,"h":25.0795,"l":24.765,"n":1189,"o":24.765,"t":"2026-10-01T16:15:00Z","v":79363,"vw":24.890261},{"c":24.87,"h":25.1,"l":24.87,"n":1527,"o":25.08,"t":"2026-10-01T16:30:00Z","v":72330,"vw":25.002405},{"c":24.765,"h":24.92,"l":24.765,"n":820,"o":24.89,"t":"2026-10-01T16:45:00Z","v":40652,"vw":24.869054},{"c":24.78,"h":24.86,"l":24.71,"n":641,"o":24.75,"t":"2026-10-01T17:00:00Z","v":25559,"vw":24.771117},{"c":24.77,"h":24.845,"l":24.74,"n":830,"o":24.76,"t":"2026-10-01T17:15:00Z","v":38593,"vw":24.796472},{"c":24.88,"h":24.92,"l":24.76,"n":870,"o":24.79,"t":"2026-10-01T17:30:00Z","v":44388,"vw":24.837845},{"c":24.725,"h":24.87,"l":24.725,"n":935,"o":24.87,"t":"2026-10-01T17:45:00Z","v":40487,"vw":24.782419},{"c":24.615,"h":24.74,"l":24.61,"n":896,"o":24.72,"t":"2026-10-01T18:00:00Z","v":71713,"vw":24.681632},{"c":24.65,"h":24.81,"l":24.55,"n":1480,"o":24.625,"t":"2026-10-01T18:15:00Z","v":101654,"vw":24.709563},{"c":24.68,"h":24.7,"l":24.51,"n":1452,"o":24.65,"t":"2026-10-01T18:30:00Z","v":83922,"vw":24.589102},{"c":24.77,"h":24.78,"l":24.65,"n":854,"o":24.68,"t":"2026-10-01T18:45:00Z","v":39937,"vw":24.708579},{"c":24.8,"h":24.85,"l":24.71,"n":1223,"o":24.8,"t":"2026-10-01T19:00:00Z","v":66597,"vw":24.768742},{"c":25.07,"h":25.08,"l":24.825,"n":1151,"o":24.85,"t":"2026-10-01T19:15:00Z","v":56879,"vw":24.961726},{"c":24.925,"h":25.04,"l":24.8,"n":2097,"o":25.02,"t":"2026-10-01T19:30:00Z","v":130820,"vw":24.925534},{"c":24.935,"h":24.99,"l":24.77,"n":5219,"o":24.925,"t":"2026-10-01T19:45:00Z","v":488417,"vw":24.900542},{"c":24.935,"h":24.935,"l":24.935,"n":44,"o":24.935,"t":"2026-10-01T20:00:00Z","v":328886,"vw":24.935},{"c":25.0991,"h":25.0991,"l":25.0991,"n":1,"o":25.0991,"t":"2026-10-01T20:30:00Z","v":100,"vw":25.0991},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-01T21:15:00Z","v":100,"vw":25},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-01T21:45:00Z","v":150,"vw":24.91},{"c":24.888,"h":24.888,"l":24.888,"n":1,"o":24.888,"t":"2026-10-01T22:15:00Z","v":100,"vw":24.888},{"c":25.08,"h":25.08,"l":24.8807,"n":2,"o":24.8807,"t":"2026-10-01T22:45:00Z","v":2002,"vw":24.892148},{"c":25.0757,"h":25.0757,"l":25.0757,"n":1,"o":25.0757,"t":"2026-10-01T23:30:00Z","v":100,"vw":25.0757},{"c":25.1,"h":25.1,"l":25.08,"n":27,"o":25.1,"t":"2026-10-02T08:00:00Z","v":457,"vw":25.093691},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-10-02T09:00:00Z","v":108,"vw":25.25},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-02T10:30:00Z","v":101,"vw":25.07},{"c":25.04,"h":25.1,"l":25.04,"n":11,"o":25.1,"t":"2026-10-02T11:00:00Z","v":2630,"vw":25.056074},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-10-02T11:15:00Z","v":161,"vw":25.04},{"c":25.3706,"h":25.3706,"l":25.3706,"n":1,"o":25.3706,"t":"2026-10-02T12:00:00Z","v":200,"vw":25.3706},{"c":25.66,"h":25.6744,"l":25.26,"n":11,"o":25.26,"t":"2026-10-02T12:30:00Z","v":3445,"vw":25.396255},{"c":25.1,"h":25.21,"l":25.1,"n":40,"o":25.2,"t":"2026-10-02T13:00:00Z","v":3187,"vw":25.178091},{"c":24.81,"h":25.0712,"l":24.8,"n":43,"o":25.05,"t":"2026-10-02T13:15:00Z","v":3242,"vw":24.977601},{"c":25.071,"h":25.2,"l":24.7,"n":4479,"o":24.78,"t":"2026-10-02T13:30:00Z","v":158294,"vw":24.904699},{"c":25.49,"h":25.52,"l":25.015,"n":3233,"o":25.015,"t":"2026-10-02T13:45:00Z","v":127073,"vw":25.246884},{"c":25.46,"h":25.68,"l":25.3,"n":2904,"o":25.505,"t":"2026-10-02T14:00:00Z","v":221045,"vw":25.486992},{"c":25.6,"h":25.64,"l":25.38,"n":1869,"o":25.41,"t":"2026-10-02T14:15:00Z","v":136781,"vw":25.545121},{"c":25.975,"h":26.02,"l":25.51,"n":1770,"o":25.585,"t":"2026-10-02T14:30:00Z","v":89175,"vw":25.778408},{"c":25.89,"h":25.99,"l":25.85,"n":1770,"o":25.975,"t":"2026-10-02T14:45:00Z","v":76938,"vw":25.923691},{"c":25.625,"h":25.89,"l":25.54,"n":1953,"o":25.89,"t":"2026-10-02T15:00:00Z","v":131674,"vw":25.708814},{"c":25.625,"h":25.709,"l":25.36,"n":1256,"o":25.61,"t":"2026-10-02T15:15:00Z","v":63585,"vw":25.527441},{"c":25.63,"h":25.77,"l":25.59,"n":1289,"o":25.63,"t":"2026-10-02T15:30:00Z","v":66351,"vw":25.659543},{"c":25.665,"h":25.84,"l":25.61,"n":1271,"o":25.625,"t":"2026-10-02T15:45:00Z","v":85514,"vw":25.743367},{"c":25.345,"h":25.68,"l":25.2735,"n":1241,"o":25.63,"t":"2026-10-02T16:00:00Z","v":87062,"vw":25.487901},{"c":25.33,"h":25.405,"l":25.31,"n":862,"o":25.35,"t":"2026-10-02T16:15:00Z","v":41221,"vw":25.36209},{"c":25.115,"h":25.35,"l":25.05,"n":1385,"o":25.33,"t":"2026-10-02T16:30:00Z","v":90302,"vw":25.229266},{"c":24.875,"h":25.13,"l":24.865,"n":1466,"o":25.13,"t":"2026-10-02T16:45:00Z","v":134575,"vw":24.947799},{"c":24.745,"h":24.92,"l":24.74,"n":750,"o":24.84,"t":"2026-10-02T17:00:00Z","v":36406,"vw":24.837721},{"c":24.715,"h":24.81,"l":24.69,"n":681,"o":24.73,"t":"2026-10-02T17:15:00Z","v":32644,"vw":24.745732},{"c":24.67,"h":24.735,"l":24.46,"n":1102,"o":24.71,"t":"2026-10-02T17:30:00Z","v":71239,"vw":24.595142},{"c":24.52,"h":24.78,"l":24.46,"n":852,"o":24.65,"t":"2026-10-02T17:45:00Z","v":45108,"vw":24.62185},{"c":24.6199,"h":24.65,"l":24.5,"n":1088,"o":24.55,"t":"2026-10-02T18:00:00Z","v":64280,"vw":24.575116},{"c":24.655,"h":24.725,"l":24.52,"n":975,"o":24.59,"t":"2026-10-02T18:15:00Z","v":59767,"vw":24.632966},{"c":24.705,"h":24.705,"l":24.6,"n":1071,"o":24.67,"t":"2026-10-02T18:30:00Z","v":52822,"vw":24.658716},{"c":24.53,"h":24.74,"l":24.5,"n":1414,"o":24.705,"t":"2026-10-02T18:45:00Z","v":99407,"vw":24.613888},{"c":24.62,"h":24.705,"l":24.475,"n":1641,"o":24.5,"t":"2026-10-02T19:00:00Z","v":96838,"vw":24.564974},{"c":24.625,"h":24.725,"l":24.56,"n":1791,"o":24.64,"t":"2026-10-02T19:15:00Z","v":110968,"vw":24.648563},{"c":24.6,"h":24.68,"l":24.55,"n":1914,"o":24.625,"t":"2026-10-02T19:30:00Z","v":114452,"vw":24.598665},{"c":24.67,"h":24.76,"l":24.57,"n":4801,"o":24.61,"t":"2026-10-02T19:45:00Z","v":435959,"vw":24.660512},{"c":24.8,"h":24.8,"l":24.67,"n":37,"o":24.67,"t":"2026-10-02T20:00:00Z","v":386436,"vw":24.670096},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-02T20:30:00Z","v":495,"vw":25.21},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-02T21:45:00Z","v":620,"vw":25.08},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-02T22:30:00Z","v":200,"vw":25},{"c":24.8658,"h":24.9489,"l":24.8658,"n":2,"o":24.9489,"t":"2026-10-02T22:45:00Z","v":245,"vw":24.899718},{"c":24.7289,"h":24.7289,"l":24.7289,"n":1,"o":24.7289,"t":"2026-10-02T23:00:00Z","v":135,"vw":24.7289},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-02T23:15:00Z","v":127,"vw":24.87},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-05T08:00:00Z","v":200,"vw":24.91},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-05T09:30:00Z","v":300,"vw":24.86},{"c":24.77,"h":24.86,"l":24.77,"n":2,"o":24.86,"t":"2026-10-05T10:15:00Z","v":692,"vw":24.835029},{"c":24.58,"h":24.68,"l":24.58,"n":5,"o":24.68,"t":"2026-10-05T10:30:00Z","v":1783,"vw":24.666508},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-05T10:45:00Z","v":200,"vw":24.67},{"c":24.67,"h":24.85,"l":24.67,"n":10,"o":24.84,"t":"2026-10-05T11:00:00Z","v":11118,"vw":24.679225},{"c":24.57,"h":24.67,"l":24.57,"n":3,"o":24.67,"t":"2026-10-05T11:15:00Z","v":1018,"vw":24.614008},{"c":24.5,"h":24.75,"l":24.5,"n":31,"o":24.57,"t":"2026-10-05T11:30:00Z","v":2030,"vw":24.668401},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-10-05T11:45:00Z","v":745,"vw":24.51},{"c":24.52,"h":24.6,"l":24.52,"n":16,"o":24.6,"t":"2026-10-05T12:00:00Z","v":2619,"vw":24.568},{"c":24.5997,"h":24.5997,"l":24.57,"n":2,"o":24.57,"t":"2026-10-05T12:15:00Z","v":400,"vw":24.58485},{"c":24.57,"h":24.57,"l":24.55,"n":3,"o":24.55,"t":"2026-10-05T12:30:00Z","v":398,"vw":24.558506},{"c":24.42,"h":24.5197,"l":24.42,"n":22,"o":24.5,"t":"2026-10-05T12:45:00Z","v":12342,"vw":24.49428},{"c":24.35,"h":24.45,"l":24.26,"n":11,"o":24.26,"t":"2026-10-05T13:00:00Z","v":903,"vw":24.321942},{"c":24.25,"h":24.6,"l":24.25,"n":19,"o":24.6,"t":"2026-10-05T13:15:00Z","v":1766,"vw":24.299392},{"c":24.205,"h":24.69,"l":24.11,"n":2256,"o":24.3,"t":"2026-10-05T13:30:00Z","v":146564,"vw":24.306594},{"c":24.365,"h":24.4,"l":24.03,"n":2120,"o":24.13,"t":"2026-10-05T13:45:00Z","v":120578,"vw":24.176385},{"c":24.82,"h":24.84,"l":24.37,"n":1358,"o":24.4,"t":"2026-10-05T14:00:00Z","v":74654,"vw":24.669708},{"c":24.88,"h":24.98,"l":24.6969,"n":974,"o":24.83,"t":"2026-10-05T14:15:00Z","v":67864,"vw":24.890418},{"c":24.91,"h":24.91,"l":24.75,"n":1028,"o":24.885,"t":"2026-10-05T14:30:00Z","v":54354,"vw":24.838438},{"c":24.97,"h":25.02,"l":24.835,"n":961,"o":24.885,"t":"2026-10-05T14:45:00Z","v":62194,"vw":24.939242},{"c":24.97,"h":25.02,"l":24.92,"n":954,"o":24.9674,"t":"2026-10-05T15:00:00Z","v":45855,"vw":24.968577},{"c":24.94,"h":25.01,"l":24.86,"n":1073,"o":24.935,"t":"2026-10-05T15:15:00Z","v":55951,"vw":24.929509},{"c":25.04,"h":25.11,"l":24.935,"n":1106,"o":24.94,"t":"2026-10-05T15:30:00Z","v":92760,"vw":25.021042},{"c":24.9706,"h":25,"l":24.96,"n":942,"o":25,"t":"2026-10-05T15:45:00Z","v":51816,"vw":24.980239},{"c":24.76,"h":24.98,"l":24.64,"n":1748,"o":24.97,"t":"2026-10-05T16:00:00Z","v":167183,"vw":24.761657},{"c":24.89,"h":24.905,"l":24.74,"n":980,"o":24.76,"t":"2026-10-05T16:15:00Z","v":68057,"vw":24.832149},{"c":24.855,"h":24.91,"l":24.7948,"n":716,"o":24.9,"t":"2026-10-05T16:30:00Z","v":32890,"vw":24.843684},{"c":24.805,"h":24.85,"l":24.79,"n":906,"o":24.83,"t":"2026-10-05T16:45:00Z","v":38734,"vw":24.811183},{"c":24.8,"h":24.82,"l":24.73,"n":798,"o":24.805,"t":"2026-10-05T17:00:00Z","v":36029,"vw":24.771484},{"c":24.73,"h":24.8,"l":24.68,"n":1127,"o":24.775,"t":"2026-10-05T17:15:00Z","v":53253,"vw":24.732753},{"c":24.57,"h":24.71,"l":24.51,"n":1243,"o":24.71,"t":"2026-10-05T17:30:00Z","v":66574,"vw":24.582418},{"c":24.62,"h":24.62,"l":24.56,"n":882,"o":24.59,"t":"2026-10-05T17:45:00Z","v":40131,"vw":24.598348},{"c":24.53,"h":24.62,"l":24.515,"n":832,"o":24.62,"t":"2026-10-05T18:00:00Z","v":45400,"vw":24.556932},{"c":24.49,"h":24.62,"l":24.48,"n":1040,"o":24.53,"t":"2026-10-05T18:15:00Z","v":61905,"vw":24.557828},{"c":24.43,"h":24.49,"l":24.39,"n":919,"o":24.47,"t":"2026-10-05T18:30:00Z","v":48834,"vw":24.4461},{"c":24.28,"h":24.42,"l":24.235,"n":1035,"o":24.42,"t":"2026-10-05T18:45:00Z","v":63377,"vw":24.32537},{"c":24.405,"h":24.415,"l":24.265,"n":778,"o":24.28,"t":"2026-10-05T19:00:00Z","v":45261,"vw":24.317237},{"c":24.355,"h":24.46,"l":24.35,"n":1176,"o":24.41,"t":"2026-10-05T19:15:00Z","v":77132,"vw":24.406136},{"c":24.195,"h":24.355,"l":24.175,"n":1736,"o":24.355,"t":"2026-10-05T19:30:00Z","v":117884,"vw":24.254084},{"c":24.09,"h":24.24,"l":24.01,"n":5819,"o":24.18,"t":"2026-10-05T19:45:00Z","v":491647,"vw":24.086265},{"c":24.15,"h":24.15,"l":24.01,"n":50,"o":24.09,"t":"2026-10-05T20:00:00Z","v":709396,"vw":24.080018},{"c":24.232,"h":24.232,"l":24.12,"n":10,"o":24.12,"t":"2026-10-05T20:15:00Z","v":666,"vw":24.184333},{"c":24.15,"h":24.22,"l":24.15,"n":7,"o":24.22,"t":"2026-10-05T20:30:00Z","v":1000,"vw":24.181637},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-05T20:45:00Z","v":400,"vw":24.3},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-05T21:00:00Z","v":365,"vw":24.2},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-10-05T21:30:00Z","v":500,"vw":24.15},{"c":24.35,"h":24.35,"l":24.35,"n":2,"o":24.35,"t":"2026-10-05T22:30:00Z","v":125,"vw":24.35},{"c":24.208,"h":24.208,"l":24.18,"n":9,"o":24.18,"t":"2026-10-05T23:00:00Z","v":1223,"vw":24.193655},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-05T23:45:00Z","v":100,"vw":24.38},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-06T11:00:00Z","v":100,"vw":24.17},{"c":24.11,"h":24.11,"l":24.11,"n":2,"o":24.11,"t":"2026-10-06T11:15:00Z","v":399,"vw":24.11},{"c":24.1,"h":24.15,"l":24.1,"n":26,"o":24.12,"t":"2026-10-06T11:30:00Z","v":1483,"vw":24.117895},{"c":24.08,"h":24.08,"l":24.08,"n":5,"o":24.08,"t":"2026-10-06T11:45:00Z","v":355,"vw":24.08},{"c":24.13,"h":24.13,"l":24.08,"n":4,"o":24.08,"t":"2026-10-06T12:15:00Z","v":1000,"vw":24.122147},{"c":23.9,"h":24.05,"l":23.9,"n":175,"o":24,"t":"2026-10-06T12:45:00Z","v":5813,"vw":24.011525},{"c":24,"h":24,"l":23.62,"n":9,"o":23.62,"t":"2026-10-06T13:00:00Z","v":1911,"vw":23.858391},{"c":23.65,"h":24,"l":23.65,"n":18,"o":23.95,"t":"2026-10-06T13:15:00Z","v":2693,"vw":23.869149},{"c":23.74,"h":24.025,"l":23.613,"n":1408,"o":23.75,"t":"2026-10-06T13:30:00Z","v":176334,"vw":23.807747},{"c":23.69,"h":23.93,"l":23.65,"n":1190,"o":23.75,"t":"2026-10-06T13:45:00Z","v":102838,"vw":23.764448},{"c":23.985,"h":24.15,"l":23.72,"n":1063,"o":23.74,"t":"2026-10-06T14:00:00Z","v":80999,"vw":24.023737},{"c":24.095,"h":24.35,"l":23.985,"n":1090,"o":23.985,"t":"2026-10-06T14:15:00Z","v":93368,"vw":24.200611},{"c":24.16,"h":24.2,"l":23.96,"n":1416,"o":24.095,"t":"2026-10-06T14:30:00Z","v":136782,"vw":24.081861},{"c":24.1075,"h":24.16,"l":23.98,"n":1057,"o":24.16,"t":"2026-10-06T14:45:00Z","v":64250,"vw":24.068698},{"c":24.135,"h":24.165,"l":23.97,"n":1058,"o":24.14,"t":"2026-10-06T15:00:00Z","v":60563,"vw":24.095863},{"c":24.5175,"h":24.52,"l":24.11,"n":1031,"o":24.16,"t":"2026-10-06T15:15:00Z","v":53381,"vw":24.322523},{"c":24.755,"h":24.775,"l":24.49,"n":1359,"o":24.54,"t":"2026-10-06T15:30:00Z","v":69106,"vw":24.634137},{"c":24.64,"h":24.755,"l":24.525,"n":1044,"o":24.75,"t":"2026-10-06T15:45:00Z","v":56461,"vw":24.652045},{"c":24.7725,"h":24.8699,"l":24.6,"n":893,"o":24.65,"t":"2026-10-06T16:00:00Z","v":59139,"vw":24.697419},{"c":24.86,"h":25,"l":24.685,"n":1082,"o":24.76,"t":"2026-10-06T16:15:00Z","v":48287,"vw":24.845967},{"c":24.93,"h":24.94,"l":24.75,"n":991,"o":24.84,"t":"2026-10-06T16:30:00Z","v":43739,"vw":24.821106},{"c":24.81,"h":24.99,"l":24.8,"n":1050,"o":24.915,"t":"2026-10-06T16:45:00Z","v":50322,"vw":24.915287},{"c":24.84,"h":24.91,"l":24.785,"n":886,"o":24.805,"t":"2026-10-06T17:00:00Z","v":33420,"vw":24.839995},{"c":24.875,"h":24.95,"l":24.84,"n":871,"o":24.85,"t":"2026-10-06T17:15:00Z","v":35239,"vw":24.890249},{"c":24.92,"h":24.97,"l":24.89,"n":1091,"o":24.89,"t":"2026-10-06T17:30:00Z","v":51357,"vw":24.934715},{"c":24.86,"h":24.98,"l":24.86,"n":1246,"o":24.92,"t":"2026-10-06T17:45:00Z","v":60182,"vw":24.920724},{"c":24.815,"h":24.895,"l":24.81,"n":1033,"o":24.86,"t":"2026-10-06T18:00:00Z","v":59954,"vw":24.846178},{"c":24.76,"h":24.865,"l":24.695,"n":999,"o":24.83,"t":"2026-10-06T18:15:00Z","v":42127,"vw":24.777123},{"c":24.69,"h":24.775,"l":24.55,"n":2230,"o":24.76,"t":"2026-10-06T18:30:00Z","v":292083,"vw":24.629831},{"c":24.645,"h":24.79,"l":24.645,"n":980,"o":24.72,"t":"2026-10-06T18:45:00Z","v":57032,"vw":24.715621},{"c":24.7,"h":24.725,"l":24.6142,"n":1106,"o":24.69,"t":"2026-10-06T19:00:00Z","v":56414,"vw":24.670314},{"c":24.63,"h":24.775,"l":24.61,"n":1597,"o":24.69,"t":"2026-10-06T19:15:00Z","v":90541,"vw":24.700873},{"c":24.43,"h":24.665,"l":24.42,"n":2592,"o":24.625,"t":"2026-10-06T19:30:00Z","v":347522,"vw":24.512272},{"c":24.52,"h":24.625,"l":24.4,"n":5782,"o":24.43,"t":"2026-10-06T19:45:00Z","v":510137,"vw":24.52212},{"c":24.51,"h":24.52,"l":24.51,"n":31,"o":24.51,"t":"2026-10-06T20:00:00Z","v":672711,"vw":24.510003},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-06T22:15:00Z","v":115,"vw":24.6},{"c":24.0802,"h":24.0802,"l":24.01,"n":4,"o":24.01,"t":"2026-10-07T13:00:00Z","v":764,"vw":24.038849},{"c":24.02,"h":24.12,"l":24,"n":12,"o":24,"t":"2026-10-07T13:15:00Z","v":821,"vw":24.022613},{"c":24.25,"h":24.41,"l":24,"n":923,"o":24.12,"t":"2026-10-07T13:30:00Z","v":71807,"vw":24.15785},{"c":24.128,"h":24.34,"l":24.08,"n":612,"o":24.25,"t":"2026-10-07T13:45:00Z","v":38134,"vw":24.235274},{"c":24.135,"h":24.35,"l":24.12,"n":1213,"o":24.145,"t":"2026-10-07T14:00:00Z","v":120212,"vw":24.197323},{"c":23.9551,"h":24.245,"l":23.93,"n":799,"o":24.17,"t":"2026-10-07T14:15:00Z","v":42319,"vw":24.057474},{"c":24.09,"h":24.18,"l":23.93,"n":868,"o":23.965,"t":"2026-10-07T14:30:00Z","v":49654,"vw":24.072285},{"c":23.97,"h":24.15,"l":23.925,"n":866,"o":24.075,"t":"2026-10-07T14:45:00Z","v":50793,"vw":24.023687},{"c":23.93,"h":23.96,"l":23.83,"n":1112,"o":23.96,"t":"2026-10-07T15:00:00Z","v":64506,"vw":23.910654},{"c":23.71,"h":23.95,"l":23.58,"n":906,"o":23.93,"t":"2026-10-07T15:15:00Z","v":45005,"vw":23.740487},{"c":23.77,"h":23.815,"l":23.665,"n":607,"o":23.675,"t":"2026-10-07T15:30:00Z","v":27878,"vw":23.728636},{"c":23.72,"h":23.78,"l":23.69,"n":728,"o":23.74,"t":"2026-10-07T15:45:00Z","v":37570,"vw":23.7446},{"c":23.71,"h":23.8,"l":23.67,"n":775,"o":23.73,"t":"2026-10-07T16:00:00Z","v":31685,"vw":23.726211},{"c":23.685,"h":23.765,"l":23.63,"n":620,"o":23.72,"t":"2026-10-07T16:15:00Z","v":27095,"vw":23.697366},{"c":23.65,"h":23.71,"l":23.54,"n":809,"o":23.68,"t":"2026-10-07T16:30:00Z","v":51302,"vw":23.618688},{"c":23.66,"h":23.66,"l":23.59,"n":765,"o":23.645,"t":"2026-10-07T16:45:00Z","v":44888,"vw":23.61822},{"c":23.72,"h":23.77,"l":23.65,"n":988,"o":23.68,"t":"2026-10-07T17:00:00Z","v":69245,"vw":23.703705},{"c":23.58,"h":23.71,"l":23.58,"n":799,"o":23.71,"t":"2026-10-07T17:15:00Z","v":37797,"vw":23.650409},{"c":23.725,"h":23.74,"l":23.55,"n":761,"o":23.575,"t":"2026-10-07T17:30:00Z","v":38405,"vw":23.604406},{"c":23.77,"h":23.815,"l":23.65,"n":786,"o":23.72,"t":"2026-10-07T17:45:00Z","v":53747,"vw":23.716644},{"c":23.78,"h":23.84,"l":23.73,"n":667,"o":23.77,"t":"2026-10-07T18:00:00Z","v":41897,"vw":23.790342},{"c":23.685,"h":23.84,"l":23.68,"n":686,"o":23.797,"t":"2026-10-07T18:15:00Z","v":42303,"vw":23.798908},{"c":23.77,"h":23.77,"l":23.6,"n":881,"o":23.67,"t":"2026-10-07T18:30:00Z","v":55769,"vw":23.694639},{"c":23.77,"h":23.84,"l":23.72,"n":1072,"o":23.76,"t":"2026-10-07T18:45:00Z","v":104702,"vw":23.77628},{"c":23.8,"h":23.84,"l":23.72,"n":992,"o":23.765,"t":"2026-10-07T19:00:00Z","v":48441,"vw":23.788046},{"c":23.82,"h":23.875,"l":23.79,"n":909,"o":23.8,"t":"2026-10-07T19:15:00Z","v":47313,"vw":23.828426},{"c":23.81,"h":23.96,"l":23.8,"n":1671,"o":23.82,"t":"2026-10-07T19:30:00Z","v":118426,"vw":23.863959},{"c":23.64,"h":23.85,"l":23.5705,"n":3648,"o":23.815,"t":"2026-10-07T19:45:00Z","v":298445,"vw":23.68271},{"c":23.63,"h":23.63,"l":23.63,"n":42,"o":23.63,"t":"2026-10-07T20:00:00Z","v":876510,"vw":23.63},{"c":23.9078,"h":23.9078,"l":23.9078,"n":1,"o":23.9078,"t":"2026-10-07T23:30:00Z","v":150,"vw":23.9078},{"c":23.93,"h":24,"l":23.85,"n":31,"o":23.9,"t":"2026-10-08T08:00:00Z","v":3000,"vw":23.907732},{"c":23.81,"h":23.81,"l":23.6803,"n":4,"o":23.74,"t":"2026-10-08T08:45:00Z","v":301,"vw":23.743433},{"c":23.99,"h":23.99,"l":23.83,"n":2,"o":23.83,"t":"2026-10-08T09:00:00Z","v":208,"vw":23.913077},{"c":24.99,"h":24.99,"l":23.5,"n":58,"o":23.99,"t":"2026-10-08T10:00:00Z","v":9267,"vw":24.255787},{"c":24.36,"h":24.36,"l":24.36,"n":5,"o":24.36,"t":"2026-10-08T10:15:00Z","v":189,"vw":24.36},{"c":24.06,"h":24.06,"l":24.06,"n":6,"o":24.06,"t":"2026-10-08T10:30:00Z","v":481,"vw":24.06},{"c":24.2993,"h":24.4,"l":24.02,"n":6,"o":24.02,"t":"2026-10-08T11:00:00Z","v":669,"vw":24.241003},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-08T11:30:00Z","v":100,"vw":23.89},{"c":23.89,"h":23.89,"l":23.78,"n":4,"o":23.78,"t":"2026-10-08T12:00:00Z","v":376,"vw":23.817393},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-08T12:45:00Z","v":150,"vw":23.9},{"c":24.242,"h":24.4,"l":24.16,"n":6,"o":24.2869,"t":"2026-10-08T13:00:00Z","v":1204,"vw":24.298675},{"c":23.8,"h":24.4,"l":23.8,"n":13,"o":24.22,"t":"2026-10-08T13:15:00Z","v":2309,"vw":23.896854},{"c":23.74,"h":23.9,"l":23.53,"n":657,"o":23.76,"t":"2026-10-08T13:30:00Z","v":64351,"vw":23.67697},{"c":23.63,"h":23.9,"l":23.59,"n":563,"o":23.71,"t":"2026-10-08T13:45:00Z","v":23272,"vw":23.718889},{"c":23.715,"h":23.97,"l":23.6,"n":907,"o":23.67,"t":"2026-10-08T14:00:00Z","v":57815,"vw":23.718766},{"c":23.75,"h":23.785,"l":23.64,"n":882,"o":23.76,"t":"2026-10-08T14:15:00Z","v":111568,"vw":23.697001},{"c":23.71,"h":23.83,"l":23.61,"n":1020,"o":23.73,"t":"2026-10-08T14:30:00Z","v":102380,"vw":23.718747},{"c":23.485,"h":23.72,"l":23.46,"n":617,"o":23.71,"t":"2026-10-08T14:45:00Z","v":45429,"vw":23.55932},{"c":23.43,"h":23.565,"l":23.43,"n":741,"o":23.47,"t":"2026-10-08T15:00:00Z","v":43094,"vw":23.502248},{"c":23.435,"h":23.47,"l":23.41,"n":621,"o":23.435,"t":"2026-10-08T15:15:00Z","v":35511,"vw":23.446759},{"c":23.465,"h":23.4695,"l":23.36,"n":730,"o":23.44,"t":"2026-10-08T15:30:00Z","v":47157,"vw":23.410493},{"c":23.36,"h":23.545,"l":23.34,"n":866,"o":23.48,"t":"2026-10-08T15:45:00Z","v":51242,"vw":23.465362},{"c":23.415,"h":23.43,"l":23.31,"n":760,"o":23.36,"t":"2026-10-08T16:00:00Z","v":40215,"vw":23.388201},{"c":23.49,"h":23.66,"l":23.4116,"n":1364,"o":23.415,"t":"2026-10-08T16:15:00Z","v":94469,"vw":23.56865},{"c":23.425,"h":23.51,"l":23.41,"n":500,"o":23.49,"t":"2026-10-08T16:30:00Z","v":22715,"vw":23.463167},{"c":23.41,"h":23.455,"l":23.3,"n":887,"o":23.41,"t":"2026-10-08T16:45:00Z","v":66989,"vw":23.378961},{"c":23.44,"h":23.51,"l":23.325,"n":643,"o":23.4,"t":"2026-10-08T17:00:00Z","v":38931,"vw":23.390155},{"c":23.31,"h":23.459,"l":23.23,"n":807,"o":23.44,"t":"2026-10-08T17:15:00Z","v":56068,"vw":23.377164},{"c":23.335,"h":23.43,"l":23.22,"n":876,"o":23.335,"t":"2026-10-08T17:30:00Z","v":63471,"vw":23.313596},{"c":23.24,"h":23.3423,"l":23.16,"n":822,"o":23.29,"t":"2026-10-08T17:45:00Z","v":49706,"vw":23.238596},{"c":23.27,"h":23.34,"l":23.21,"n":1015,"o":23.24,"t":"2026-10-08T18:00:00Z","v":75044,"vw":23.297899},{"c":23.29,"h":23.34,"l":23.245,"n":671,"o":23.25,"t":"2026-10-08T18:15:00Z","v":34551,"vw":23.288694},{"c":23.25,"h":23.295,"l":23.24,"n":845,"o":23.28,"t":"2026-10-08T18:30:00Z","v":41438,"vw":23.25829},{"c":23.22,"h":23.26,"l":23.18,"n":1060,"o":23.26,"t":"2026-10-08T18:45:00Z","v":84686,"vw":23.214044},{"c":23.27,"h":23.28,"l":23.175,"n":991,"o":23.21,"t":"2026-10-08T19:00:00Z","v":72384,"vw":23.236167},{"c":23.2341,"h":23.35,"l":23.21,"n":1353,"o":23.26,"t":"2026-10-08T19:15:00Z","v":100665,"vw":23.280314},{"c":23.21,"h":23.26,"l":23.17,"n":1269,"o":23.24,"t":"2026-10-08T19:30:00Z","v":71460,"vw":23.219064},{"c":23.26,"h":23.26,"l":23.03,"n":4041,"o":23.21,"t":"2026-10-08T19:45:00Z","v":356389,"vw":23.194473},{"c":23.33,"h":23.35,"l":23.24,"n":41,"o":23.26,"t":"2026-10-08T20:00:00Z","v":645776,"vw":23.240361},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-10-09T08:00:00Z","v":106,"vw":23.28},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-09T10:30:00Z","v":150,"vw":23.4},{"c":23.31,"h":23.31,"l":23.31,"n":9,"o":23.31,"t":"2026-10-09T11:15:00Z","v":497,"vw":23.31},{"c":23.25,"h":23.5566,"l":23.25,"n":5,"o":23.5566,"t":"2026-10-09T13:15:00Z","v":493,"vw":23.465339},{"c":23.275,"h":23.46,"l":23.03,"n":422,"o":23.22,"t":"2026-10-09T13:30:00Z","v":41515,"vw":23.249713},{"c":23.255,"h":23.33,"l":23.13,"n":364,"o":23.21,"t":"2026-10-09T13:45:00Z","v":22389,"vw":23.22185},{"c":23.15,"h":23.45,"l":23.075,"n":485,"o":23.277,"t":"2026-10-09T14:00:00Z","v":24576,"vw":23.254031},{"c":23.26,"h":23.34,"l":23.13,"n":695,"o":23.175,"t":"2026-10-09T14:15:00Z","v":53519,"vw":23.239113},{"c":23.205,"h":23.34,"l":23.1728,"n":676,"o":23.26,"t":"2026-10-09T14:30:00Z","v":38843,"vw":23.256564},{"c":23.2,"h":23.31,"l":23.1401,"n":902,"o":23.195,"t":"2026-10-09T14:45:00Z","v":53508,"vw":23.230348},{"c":23.175,"h":23.24,"l":23.13,"n":600,"o":23.2,"t":"2026-10-09T15:00:00Z","v":31184,"vw":23.189491},{"c":23.24,"h":23.31,"l":23.17,"n":972,"o":23.19,"t":"2026-10-09T15:15:00Z","v":59026,"vw":23.237143},{"c":23.11,"h":23.28,"l":23.095,"n":664,"o":23.2075,"t":"2026-10-09T15:30:00Z","v":39367,"vw":23.1852},{"c":23.1,"h":23.17,"l":23.06,"n":543,"o":23.11,"t":"2026-10-09T15:45:00Z","v":26040,"vw":23.117218},{"c":22.97,"h":23.08,"l":22.94,"n":770,"o":23.08,"t":"2026-10-09T16:00:00Z","v":54678,"vw":22.981701},{"c":22.95,"h":22.99,"l":22.94,"n":607,"o":22.97,"t":"2026-10-09T16:15:00Z","v":28309,"vw":22.960328},{"c":22.91,"h":22.96,"l":22.91,"n":628,"o":22.955,"t":"2026-10-09T16:30:00Z","v":29755,"vw":22.935135},{"c":22.775,"h":22.92,"l":22.74,"n":1026,"o":22.92,"t":"2026-10-09T16:45:00Z","v":49292,"vw":22.846318},{"c":22.71,"h":22.795,"l":22.68,"n":888,"o":22.76,"t":"2026-10-09T17:00:00Z","v":64652,"vw":22.73617},{"c":22.61,"h":22.75,"l":22.61,"n":963,"o":22.71,"t":"2026-10-09T17:15:00Z","v":49076,"vw":22.699061},{"c":22.63,"h":22.67,"l":22.58,"n":1089,"o":22.615,"t":"2026-10-09T17:30:00Z","v":62913,"vw":22.628712},{"c":22.74,"h":22.785,"l":22.6,"n":1142,"o":22.65,"t":"2026-10-09T17:45:00Z","v":82758,"vw":22.690902},{"c":22.84,"h":22.855,"l":22.72,"n":1005,"o":22.75,"t":"2026-10-09T18:00:00Z","v":58088,"vw":22.768707},{"c":22.82,"h":22.85,"l":22.8,"n":879,"o":22.835,"t":"2026-10-09T18:15:00Z","v":40840,"vw":22.825269},{"c":22.775,"h":22.82,"l":22.7,"n":683,"o":22.82,"t":"2026-10-09T18:30:00Z","v":36990,"vw":22.764182},{"c":22.8,"h":22.85,"l":22.7295,"n":769,"o":22.77,"t":"2026-10-09T18:45:00Z","v":42424,"vw":22.795672},{"c":22.79,"h":22.83,"l":22.7441,"n":773,"o":22.795,"t":"2026-10-09T19:00:00Z","v":38613,"vw":22.793155},{"c":22.83,"h":22.915,"l":22.75,"n":1127,"o":22.79,"t":"2026-10-09T19:15:00Z","v":61253,"vw":22.832606},{"c":22.8,"h":22.88,"l":22.79,"n":1487,"o":22.83,"t":"2026-10-09T19:30:00Z","v":86919,"vw":22.830667},{"c":22.79,"h":22.88,"l":22.7,"n":4004,"o":22.8,"t":"2026-10-09T19:45:00Z","v":420416,"vw":22.77268},{"c":22.78,"h":22.78,"l":22.78,"n":35,"o":22.78,"t":"2026-10-09T20:00:00Z","v":307908,"vw":22.78},{"c":22.6138,"h":22.6138,"l":22.6138,"n":1,"o":22.6138,"t":"2026-10-09T20:30:00Z","v":100,"vw":22.6138},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-09T20:45:00Z","v":200,"vw":23.06},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-09T21:45:00Z","v":110,"vw":23.05},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-09T23:45:00Z","v":500,"vw":23.36},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-12T10:45:00Z","v":100,"vw":23.21},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-12T11:00:00Z","v":309,"vw":22.6},{"c":22.79,"h":22.79,"l":22.68,"n":17,"o":22.68,"t":"2026-10-12T11:15:00Z","v":1626,"vw":22.733493},{"c":22.81,"h":22.81,"l":22.7,"n":24,"o":22.75,"t":"2026-10-12T13:00:00Z","v":2249,"vw":22.74861},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-12T13:15:00Z","v":1676,"vw":22.6},{"c":22.69,"h":23.06,"l":22.66,"n":420,"o":22.78,"t":"2026-10-12T13:30:00Z","v":35842,"vw":22.784666},{"c":22.91,"h":22.9699,"l":22.69,"n":399,"o":22.69,"t":"2026-10-12T13:45:00Z","v":24165,"vw":22.889747},{"c":22.83,"h":22.92,"l":22.61,"n":874,"o":22.915,"t":"2026-10-12T14:00:00Z","v":58903,"vw":22.793443},{"c":22.645,"h":22.88,"l":22.59,"n":709,"o":22.83,"t":"2026-10-12T14:15:00Z","v":40967,"vw":22.719441},{"c":22.565,"h":22.68,"l":22.55,"n":817,"o":22.645,"t":"2026-10-12T14:30:00Z","v":38710,"vw":22.61939},{"c":22.34,"h":22.55,"l":22.27,"n":1529,"o":22.55,"t":"2026-10-12T14:45:00Z","v":95583,"vw":22.37386},{"c":22.195,"h":22.37,"l":22.195,"n":1505,"o":22.35,"t":"2026-10-12T15:00:00Z","v":86985,"vw":22.266763},{"c":22.1,"h":22.21,"l":22.08,"n":1192,"o":22.19,"t":"2026-10-12T15:15:00Z","v":53656,"vw":22.148846},{"c":21.69,"h":22.12,"l":21.69,"n":2646,"o":22.08,"t":"2026-10-12T15:30:00Z","v":231665,"vw":21.847486},{"c":21.785,"h":21.88,"l":21.64,"n":1815,"o":21.68,"t":"2026-10-12T15:45:00Z","v":151442,"vw":21.743126},{"c":21.85,"h":21.96,"l":21.65,"n":1481,"o":21.77,"t":"2026-10-12T16:00:00Z","v":89467,"vw":21.77748},{"c":21.735,"h":21.87,"l":21.72,"n":979,"o":21.83,"t":"2026-10-12T16:15:00Z","v":54112,"vw":21.811147},{"c":21.75,"h":21.86,"l":21.69,"n":1161,"o":21.72,"t":"2026-10-12T16:30:00Z","v":70425,"vw":21.768374},{"c":21.855,"h":21.865,"l":21.745,"n":914,"o":21.77,"t":"2026-10-12T16:45:00Z","v":44311,"vw":21.836867},{"c":21.585,"h":21.86,"l":21.585,"n":1459,"o":21.855,"t":"2026-10-12T17:00:00Z","v":86754,"vw":21.677879},{"c":21.685,"h":21.72,"l":21.565,"n":1399,"o":21.585,"t":"2026-10-12T17:15:00Z","v":103835,"vw":21.668735},{"c":21.475,"h":21.74,"l":21.43,"n":1321,"o":21.685,"t":"2026-10-12T17:30:00Z","v":77935,"vw":21.598541},{"c":21.52,"h":21.59,"l":21.34,"n":1745,"o":21.4625,"t":"2026-10-12T17:45:00Z","v":138566,"vw":21.459528},{"c":21.24,"h":21.53,"l":21.2,"n":1597,"o":21.52,"t":"2026-10-12T18:00:00Z","v":95232,"vw":21.397014},{"c":21.23,"h":21.35,"l":21.22,"n":1633,"o":21.245,"t":"2026-10-12T18:15:00Z","v":96942,"vw":21.271752},{"c":21.075,"h":21.2389,"l":21.07,"n":1794,"o":21.23,"t":"2026-10-12T18:30:00Z","v":119594,"vw":21.170479},{"c":21.03,"h":21.17,"l":20.93,"n":2405,"o":21.075,"t":"2026-10-12T18:45:00Z","v":204888,"vw":21.061198},{"c":21.07,"h":21.225,"l":20.99,"n":2388,"o":21.02,"t":"2026-10-12T19:00:00Z","v":172229,"vw":21.112127},{"c":21.16,"h":21.235,"l":21.0501,"n":2081,"o":21.07,"t":"2026-10-12T19:15:00Z","v":150584,"vw":21.156401},{"c":21.1602,"h":21.24,"l":21.06,"n":2520,"o":21.16,"t":"2026-10-12T19:30:00Z","v":158888,"vw":21.135304},{"c":20.903,"h":21.23,"l":20.83,"n":7602,"o":21.17,"t":"2026-10-12T19:45:00Z","v":859936,"vw":20.990631},{"c":20.91,"h":20.91,"l":20.9,"n":22,"o":20.9,"t":"2026-10-12T20:00:00Z","v":692096,"vw":20.900007},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-12T20:15:00Z","v":175,"vw":20.94},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-12T21:45:00Z","v":110,"vw":20.76},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-12T22:00:00Z","v":460,"vw":20.84},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-12T22:15:00Z","v":155,"vw":20.85},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-12T22:30:00Z","v":150,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":8,"o":20.7,"t":"2026-10-12T23:30:00Z","v":200,"vw":20.7},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-13T08:00:00Z","v":115,"vw":20.79},{"c":20.81,"h":20.81,"l":20.71,"n":9,"o":20.79,"t":"2026-10-13T11:00:00Z","v":785,"vw":20.769249},{"c":20.501,"h":20.501,"l":20.501,"n":2,"o":20.501,"t":"2026-10-13T11:15:00Z","v":277,"vw":20.501},{"c":20.75,"h":20.75,"l":20.71,"n":5,"o":20.71,"t":"2026-10-13T11:30:00Z","v":350,"vw":20.736667},{"c":20.8,"h":20.8,"l":20.78,"n":5,"o":20.8,"t":"2026-10-13T11:45:00Z","v":579,"vw":20.796287},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-13T12:30:00Z","v":200,"vw":20.8},{"c":20.75,"h":20.8,"l":20.75,"n":5,"o":20.8,"t":"2026-10-13T13:00:00Z","v":3837,"vw":20.754653},{"c":20.7,"h":20.8,"l":20.7,"n":25,"o":20.775,"t":"2026-10-13T13:15:00Z","v":3436,"vw":20.765922},{"c":21.26,"h":21.26,"l":20.5919,"n":876,"o":20.77,"t":"2026-10-13T13:30:00Z","v":103431,"vw":20.856241},{"c":20.84,"h":21.27,"l":20.76,"n":969,"o":21.27,"t":"2026-10-13T13:45:00Z","v":64151,"vw":20.99862},{"c":20.96,"h":20.99,"l":20.77,"n":1033,"o":20.85,"t":"2026-10-13T14:00:00Z","v":101596,"vw":20.895561},{"c":20.945,"h":21.06,"l":20.865,"n":1125,"o":20.95,"t":"2026-10-13T14:15:00Z","v":70152,"vw":20.986606},{"c":20.86,"h":21.15,"l":20.7,"n":1473,"o":20.945,"t":"2026-10-13T14:30:00Z","v":283663,"vw":20.974356},{"c":20.92,"h":21.02,"l":20.8,"n":1141,"o":20.865,"t":"2026-10-13T14:45:00Z","v":158054,"vw":20.984492},{"c":20.89,"h":20.94,"l":20.82,"n":732,"o":20.94,"t":"2026-10-13T15:00:00Z","v":40395,"vw":20.879856},{"c":20.47,"h":20.9,"l":20.43,"n":1053,"o":20.89,"t":"2026-10-13T15:15:00Z","v":60136,"vw":20.656605},{"c":20.665,"h":20.68,"l":20.44,"n":816,"o":20.4999,"t":"2026-10-13T15:30:00Z","v":46120,"vw":20.553762},{"c":20.69,"h":20.75,"l":20.545,"n":1039,"o":20.67,"t":"2026-10-13T15:45:00Z","v":65854,"vw":20.646175},{"c":20.88,"h":20.91,"l":20.5801,"n":1018,"o":20.69,"t":"2026-10-13T16:00:00Z","v":77830,"vw":20.752585},{"c":20.985,"h":21.02,"l":20.84,"n":977,"o":20.9,"t":"2026-10-13T16:15:00Z","v":58065,"vw":20.907517},{"c":21.065,"h":21.07,"l":20.91,"n":954,"o":20.985,"t":"2026-10-13T16:30:00Z","v":61449,"vw":21.003304},{"c":21.09,"h":21.19,"l":21.04,"n":978,"o":21.06,"t":"2026-10-13T16:45:00Z","v":66272,"vw":21.113199},{"c":21.022,"h":21.13,"l":21.01,"n":615,"o":21.105,"t":"2026-10-13T17:00:00Z","v":30732,"vw":21.047393},{"c":21.045,"h":21.12,"l":21.01,"n":780,"o":21.03,"t":"2026-10-13T17:15:00Z","v":49585,"vw":21.052537},{"c":20.97,"h":21.1,"l":20.96,"n":775,"o":21.06,"t":"2026-10-13T17:30:00Z","v":41834,"vw":21.029453},{"c":21.025,"h":21.06,"l":20.95,"n":837,"o":20.96,"t":"2026-10-13T17:45:00Z","v":45739,"vw":21.011352},{"c":21.18,"h":21.25,"l":21.025,"n":1168,"o":21.03,"t":"2026-10-13T18:00:00Z","v":99336,"vw":21.172794},{"c":21.16,"h":21.305,"l":21.16,"n":897,"o":21.195,"t":"2026-10-13T18:15:00Z","v":57399,"vw":21.235619},{"c":21.13,"h":21.17,"l":21.08,"n":675,"o":21.16,"t":"2026-10-13T18:30:00Z","v":44868,"vw":21.126381},{"c":21.08,"h":21.21,"l":21.08,"n":992,"o":21.13,"t":"2026-10-13T18:45:00Z","v":63396,"vw":21.162897},{"c":21.016,"h":21.13,"l":20.98,"n":1109,"o":21.1,"t":"2026-10-13T19:00:00Z","v":53098,"vw":21.063704},{"c":21.01,"h":21.055,"l":20.92,"n":1174,"o":21.01,"t":"2026-10-13T19:15:00Z","v":60580,"vw":20.996955},{"c":20.97,"h":21.03,"l":20.94,"n":1479,"o":21,"t":"2026-10-13T19:30:00Z","v":80304,"vw":20.991769},{"c":21.01,"h":21.22,"l":20.975,"n":4266,"o":20.975,"t":"2026-10-13T19:45:00Z","v":402097,"vw":21.033859},{"c":20.9986,"h":21.03,"l":20.9986,"n":45,"o":21.03,"t":"2026-10-13T20:00:00Z","v":956980,"vw":21.02516},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-13T20:30:00Z","v":438,"vw":21.03},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-13T21:45:00Z","v":498,"vw":21},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-13T22:45:00Z","v":1000,"vw":20.75},{"c":21.19,"h":21.19,"l":21,"n":22,"o":21,"t":"2026-10-14T08:45:00Z","v":757,"vw":21.095},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-14T09:00:00Z","v":360,"vw":20.95},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-14T10:30:00Z","v":200,"vw":21},{"c":21,"h":21.12,"l":20.99,"n":21,"o":21.12,"t":"2026-10-14T11:00:00Z","v":2423,"vw":21.022046},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-14T11:15:00Z","v":100,"vw":21},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-14T12:15:00Z","v":1000,"vw":20.76},{"c":20.75,"h":20.75,"l":20.75,"n":10,"o":20.75,"t":"2026-10-14T12:45:00Z","v":1502,"vw":20.75},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-14T13:15:00Z","v":1525,"vw":20.8},{"c":20.65,"h":20.98,"l":20.6,"n":665,"o":20.78,"t":"2026-10-14T13:30:00Z","v":33509,"vw":20.76261},{"c":20.7,"h":20.77,"l":20.5411,"n":777,"o":20.64,"t":"2026-10-14T13:45:00Z","v":26231,"vw":20.640514},{"c":20.65,"h":20.86,"l":20.53,"n":1086,"o":20.66,"t":"2026-10-14T14:00:00Z","v":48398,"vw":20.757824},{"c":20.78,"h":20.81,"l":20.595,"n":774,"o":20.65,"t":"2026-10-14T14:15:00Z","v":44740,"vw":20.729633},{"c":20.755,"h":20.785,"l":20.71,"n":568,"o":20.75,"t":"2026-10-14T14:30:00Z","v":19080,"vw":20.745117},{"c":20.61,"h":20.79,"l":20.59,"n":799,"o":20.6901,"t":"2026-10-14T14:45:00Z","v":32495,"vw":20.662817},{"c":20.4,"h":20.61,"l":20.38,"n":744,"o":20.61,"t":"2026-10-14T15:00:00Z","v":28978,"vw":20.517332},{"c":20.096,"h":20.445,"l":19.965,"n":3970,"o":20.42,"t":"2026-10-14T15:15:00Z","v":273791,"vw":20.184191},{"c":19.805,"h":20.11,"l":19.77,"n":1865,"o":20.1,"t":"2026-10-14T15:30:00Z","v":100273,"vw":19.9349},{"c":20.1295,"h":20.16,"l":19.795,"n":1304,"o":19.81,"t":"2026-10-14T15:45:00Z","v":62689,"vw":19.971178},{"c":20.05,"h":20.25,"l":20,"n":1086,"o":20.13,"t":"2026-10-14T16:00:00Z","v":70224,"vw":20.109622},{"c":19.87,"h":20.05,"l":19.85,"n":927,"o":20.045,"t":"2026-10-14T16:15:00Z","v":61170,"vw":19.907644},{"c":19.91,"h":19.94,"l":19.81,"n":977,"o":19.89,"t":"2026-10-14T16:30:00Z","v":53201,"vw":19.88011},{"c":19.77,"h":19.92,"l":19.75,"n":1053,"o":19.91,"t":"2026-10-14T16:45:00Z","v":69417,"vw":19.848354},{"c":19.55,"h":19.79,"l":19.38,"n":1719,"o":19.77,"t":"2026-10-14T17:00:00Z","v":161772,"vw":19.565329},{"c":19.705,"h":19.73,"l":19.5,"n":1376,"o":19.55,"t":"2026-10-14T17:15:00Z","v":104470,"vw":19.622195},{"c":19.55,"h":19.7581,"l":19.535,"n":914,"o":19.7,"t":"2026-10-14T17:30:00Z","v":55407,"vw":19.664385},{"c":19.49,"h":19.6,"l":19.47,"n":1235,"o":19.55,"t":"2026-10-14T17:45:00Z","v":79002,"vw":19.535463},{"c":19.485,"h":19.53,"l":19.38,"n":1695,"o":19.49,"t":"2026-10-14T18:00:00Z","v":92485,"vw":19.435072},{"c":19.62,"h":19.66,"l":19.48,"n":1320,"o":19.485,"t":"2026-10-14T18:15:00Z","v":70035,"vw":19.580019},{"c":19.62,"h":19.7,"l":19.58,"n":1155,"o":19.62,"t":"2026-10-14T18:30:00Z","v":57981,"vw":19.647822},{"c":19.685,"h":19.71,"l":19.53,"n":1129,"o":19.615,"t":"2026-10-14T18:45:00Z","v":58100,"vw":19.617462},{"c":19.545,"h":19.71,"l":19.5,"n":1796,"o":19.68,"t":"2026-10-14T19:00:00Z","v":107491,"vw":19.585706},{"c":19.54,"h":19.63,"l":19.5,"n":1866,"o":19.545,"t":"2026-10-14T19:15:00Z","v":122795,"vw":19.550604},{"c":19.43,"h":19.64,"l":19.25,"n":3781,"o":19.555,"t":"2026-10-14T19:30:00Z","v":1721303,"vw":19.27473},{"c":19.57,"h":19.62,"l":19.36,"n":6473,"o":19.43,"t":"2026-10-14T19:45:00Z","v":605136,"vw":19.543886},{"c":19.6,"h":19.6,"l":19.58,"n":32,"o":19.58,"t":"2026-10-14T20:00:00Z","v":315607,"vw":19.580017},{"c":19.61,"h":19.61,"l":19.61,"n":6,"o":19.61,"t":"2026-10-14T20:30:00Z","v":220,"vw":19.61},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-14T21:45:00Z","v":100,"vw":19.83},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-14T22:15:00Z","v":174,"vw":19.2},{"c":19.5,"h":19.54,"l":19.5,"n":18,"o":19.54,"t":"2026-10-15T08:15:00Z","v":679,"vw":19.524631},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-15T09:45:00Z","v":2271,"vw":19.3},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-15T11:00:00Z","v":152,"vw":19.4},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-15T11:15:00Z","v":257,"vw":19.5},{"c":19.27,"h":19.5,"l":19.27,"n":2,"o":19.5,"t":"2026-10-15T11:45:00Z","v":640,"vw":19.449688},{"c":19.18,"h":19.28,"l":19,"n":232,"o":19.28,"t":"2026-10-15T12:00:00Z","v":16433,"vw":19.105341},{"c":19,"h":19,"l":18.85,"n":804,"o":19,"t":"2026-10-15T12:15:00Z","v":2184,"vw":18.9875},{"c":18.98,"h":18.98,"l":18.94,"n":3,"o":18.94,"t":"2026-10-15T12:45:00Z","v":210,"vw":18.96},{"c":18.8649,"h":18.95,"l":18.8649,"n":4,"o":18.94,"t":"2026-10-15T13:00:00Z","v":1166,"vw":18.940636},{"c":19,"h":19,"l":19,"n":32,"o":19,"t":"2026-10-15T13:15:00Z","v":1688,"vw":19},{"c":19.0477,"h":19.44,"l":18.45,"n":1438,"o":18.99,"t":"2026-10-15T13:30:00Z","v":134682,"vw":18.911647},{"c":18.885,"h":19.1,"l":18.68,"n":1431,"o":19.02,"t":"2026-10-15T13:45:00Z","v":125327,"vw":18.873076},{"c":18.57,"h":18.9,"l":18.525,"n":1356,"o":18.885,"t":"2026-10-15T14:00:00Z","v":125681,"vw":18.766263},{"c":18.76,"h":18.77,"l":18.53,"n":928,"o":18.57,"t":"2026-10-15T14:15:00Z","v":98225,"vw":18.65561},{"c":18.915,"h":18.93,"l":18.6,"n":1072,"o":18.765,"t":"2026-10-15T14:30:00Z","v":78550,"vw":18.748603},{"c":19.14,"h":19.17,"l":18.88,"n":1739,"o":18.915,"t":"2026-10-15T14:45:00Z","v":78703,"vw":19.032414},{"c":19.165,"h":19.205,"l":19.02,"n":1658,"o":19.145,"t":"2026-10-15T15:00:00Z","v":78492,"vw":19.122214},{"c":19.175,"h":19.25,"l":19.13,"n":1645,"o":19.2,"t":"2026-10-15T15:15:00Z","v":63641,"vw":19.195722},{"c":19.43,"h":19.43,"l":19.16,"n":1968,"o":19.18,"t":"2026-10-15T15:30:00Z","v":134582,"vw":19.304746},{"c":19.44,"h":19.54,"l":19.3,"n":2417,"o":19.43,"t":"2026-10-15T15:45:00Z","v":375786,"vw":19.429142},{"c":19.3,"h":19.45,"l":19.135,"n":1542,"o":19.45,"t":"2026-10-15T16:00:00Z","v":183689,"vw":19.304269},{"c":19.15,"h":19.3,"l":19.115,"n":1239,"o":19.3,"t":"2026-10-15T16:15:00Z","v":123357,"vw":19.233857},{"c":19.3,"h":19.3,"l":19.1,"n":1394,"o":19.155,"t":"2026-10-15T16:30:00Z","v":86516,"vw":19.193951},{"c":19.305,"h":19.32,"l":19.23,"n":1364,"o":19.32,"t":"2026-10-15T16:45:00Z","v":48768,"vw":19.277896},{"c":19.28,"h":19.33,"l":19.25,"n":1132,"o":19.31,"t":"2026-10-15T17:00:00Z","v":71279,"vw":19.26412},{"c":19.33,"h":19.365,"l":19.26,"n":1253,"o":19.28,"t":"2026-10-15T17:15:00Z","v":48777,"vw":19.313091},{"c":19.5,"h":19.535,"l":19.33,"n":1891,"o":19.33,"t":"2026-10-15T17:30:00Z","v":134958,"vw":19.429172},{"c":19.52,"h":19.53,"l":19.35,"n":1339,"o":19.495,"t":"2026-10-15T17:45:00Z","v":56614,"vw":19.426392},{"c":19.25,"h":19.52,"l":19.24,"n":1998,"o":19.51,"t":"2026-10-15T18:00:00Z","v":77422,"vw":19.390955},{"c":19.1975,"h":19.26,"l":19.125,"n":1257,"o":19.26,"t":"2026-10-15T18:15:00Z","v":50988,"vw":19.200412},{"c":19.23,"h":19.27,"l":19.085,"n":1799,"o":19.205,"t":"2026-10-15T18:30:00Z","v":142569,"vw":19.19585},{"c":19.14,"h":19.23,"l":19.14,"n":1255,"o":19.22,"t":"2026-10-15T18:45:00Z","v":52527,"vw":19.185684},{"c":19.13,"h":19.21,"l":19.1,"n":1776,"o":19.155,"t":"2026-10-15T19:00:00Z","v":86622,"vw":19.156292},{"c":18.955,"h":19.16,"l":18.955,"n":1811,"o":19.13,"t":"2026-10-15T19:15:00Z","v":76643,"vw":19.040123},{"c":18.925,"h":19.005,"l":18.86,"n":2911,"o":18.955,"t":"2026-10-15T19:30:00Z","v":241964,"vw":18.938533},{"c":19.12,"h":19.13,"l":18.88,"n":5275,"o":18.92,"t":"2026-10-15T19:45:00Z","v":509862,"vw":19.046331},{"c":19.27,"h":19.27,"l":19.11,"n":41,"o":19.11,"t":"2026-10-15T20:00:00Z","v":436499,"vw":19.110076},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-15T20:30:00Z","v":100,"vw":19.34},{"c":19.13,"h":19.13,"l":19.13,"n":3,"o":19.13,"t":"2026-10-15T22:00:00Z","v":149,"vw":19.13},{"c":19.13,"h":19.14,"l":19.08,"n":39,"o":19.08,"t":"2026-10-15T22:15:00Z","v":2096,"vw":19.123553},{"c":19.17,"h":19.17,"l":19.01,"n":7,"o":19.01,"t":"2026-10-16T08:00:00Z","v":268,"vw":19.09},{"c":18.91,"h":19.15,"l":18.91,"n":12,"o":19.15,"t":"2026-10-16T08:15:00Z","v":3998,"vw":19.006055},{"c":18.7,"h":18.8,"l":18.7,"n":6,"o":18.8,"t":"2026-10-16T08:30:00Z","v":392,"vw":18.75},{"c":18.9797,"h":18.9797,"l":18.94,"n":6,"o":18.94,"t":"2026-10-16T10:15:00Z","v":1720,"vw":18.95985},{"c":18.69,"h":19,"l":18.69,"n":5,"o":19,"t":"2026-10-16T11:00:00Z","v":10223,"vw":18.994818},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-16T11:45:00Z","v":172,"vw":18.9},{"c":18.6483,"h":18.6483,"l":18.6483,"n":1,"o":18.6483,"t":"2026-10-16T12:00:00Z","v":247,"vw":18.6483},{"c":18.82,"h":19,"l":18.82,"n":27,"o":18.95,"t":"2026-10-16T12:45:00Z","v":12676,"vw":18.975298},{"c":19,"h":19,"l":19,"n":10,"o":19,"t":"2026-10-16T13:15:00Z","v":937,"vw":19},{"c":19.295,"h":19.63,"l":19,"n":1038,"o":19,"t":"2026-10-16T13:30:00Z","v":131754,"vw":19.291337},{"c":19.2025,"h":19.4,"l":19.2,"n":1135,"o":19.31,"t":"2026-10-16T13:45:00Z","v":98982,"vw":19.310014},{"c":19.33,"h":19.37,"l":19.12,"n":1269,"o":19.225,"t":"2026-10-16T14:00:00Z","v":354423,"vw":19.239421},{"c":19.25,"h":19.385,"l":19.23,"n":1073,"o":19.33,"t":"2026-10-16T14:15:00Z","v":182235,"vw":19.334241},{"c":19.335,"h":19.45,"l":19.24,"n":1089,"o":19.26,"t":"2026-10-16T14:30:00Z","v":181325,"vw":19.372947},{"c":19.26,"h":19.43,"l":19.195,"n":1222,"o":19.345,"t":"2026-10-16T14:45:00Z","v":104212,"vw":19.345883},{"c":19.15,"h":19.35,"l":19.13,"n":1044,"o":19.26,"t":"2026-10-16T15:00:00Z","v":80139,"vw":19.264919},{"c":19.0795,"h":19.21,"l":18.95,"n":841,"o":19.17,"t":"2026-10-16T15:15:00Z","v":66106,"vw":19.098849},{"c":19.055,"h":19.1295,"l":19.01,"n":662,"o":19.055,"t":"2026-10-16T15:30:00Z","v":38665,"vw":19.068266},{"c":19.08,"h":19.145,"l":19,"n":829,"o":19.07,"t":"2026-10-16T15:45:00Z","v":43395,"vw":19.077009},{"c":19.05,"h":19.085,"l":19,"n":762,"o":19.045,"t":"2026-10-16T16:00:00Z","v":60739,"vw":19.040145},{"c":19.125,"h":19.165,"l":19.0375,"n":526,"o":19.06,"t":"2026-10-16T16:15:00Z","v":41102,"vw":19.114391},{"c":19.11,"h":19.15,"l":19.0307,"n":538,"o":19.14,"t":"2026-10-16T16:30:00Z","v":67765,"vw":19.107459},{"c":19.06,"h":19.09,"l":19.03,"n":600,"o":19.09,"t":"2026-10-16T16:45:00Z","v":89447,"vw":19.050144},{"c":18.835,"h":19.065,"l":18.825,"n":891,"o":19.065,"t":"2026-10-16T17:00:00Z","v":55415,"vw":18.962157},{"c":18.92,"h":18.92,"l":18.8,"n":541,"o":18.835,"t":"2026-10-16T17:15:00Z","v":24947,"vw":18.857156},{"c":18.95,"h":18.99,"l":18.88,"n":532,"o":18.92,"t":"2026-10-16T17:30:00Z","v":28711,"vw":18.935529},{"c":18.87,"h":19.04,"l":18.845,"n":797,"o":18.97,"t":"2026-10-16T17:45:00Z","v":56319,"vw":18.967366},{"c":18.815,"h":18.86,"l":18.71,"n":539,"o":18.86,"t":"2026-10-16T18:00:00Z","v":31186,"vw":18.79245},{"c":18.78,"h":18.8599,"l":18.73,"n":481,"o":18.815,"t":"2026-10-16T18:15:00Z","v":24778,"vw":18.759581},{"c":18.79,"h":18.88,"l":18.765,"n":603,"o":18.78,"t":"2026-10-16T18:30:00Z","v":30864,"vw":18.802516},{"c":18.67,"h":18.79,"l":18.61,"n":726,"o":18.78,"t":"2026-10-16T18:45:00Z","v":37518,"vw":18.685312},{"c":18.67,"h":18.671,"l":18.58,"n":872,"o":18.67,"t":"2026-10-16T19:00:00Z","v":42945,"vw":18.632759},{"c":18.8,"h":18.825,"l":18.68,"n":1119,"o":18.69,"t":"2026-10-16T19:15:00Z","v":60369,"vw":18.761793},{"c":18.71,"h":18.84,"l":18.68,"n":1984,"o":18.805,"t":"2026-10-16T19:30:00Z","v":170421,"vw":18.753237},{"c":18.73,"h":18.83,"l":18.68,"n":5122,"o":18.705,"t":"2026-10-16T19:45:00Z","v":473634,"vw":18.752547},{"c":18.73,"h":18.75,"l":18.73,"n":33,"o":18.73,"t":"2026-10-16T20:00:00Z","v":529013,"vw":18.730012},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-19T08:00:00Z","v":240,"vw":18.6},{"c":18.99,"h":18.99,"l":18.61,"n":3,"o":18.61,"t":"2026-10-19T11:00:00Z","v":822,"vw":18.702457},{"c":18.7,"h":18.85,"l":18.7,"n":49,"o":18.85,"t":"2026-10-19T11:30:00Z","v":6021,"vw":18.784627},{"c":18.85,"h":18.85,"l":18.85,"n":11,"o":18.85,"t":"2026-10-19T12:15:00Z","v":353,"vw":18.85},{"c":18.64,"h":18.64,"l":18.64,"n":60,"o":18.64,"t":"2026-10-19T13:00:00Z","v":1346,"vw":18.64},{"c":19.03,"h":19.03,"l":18.99,"n":4,"o":18.99,"t":"2026-10-19T13:15:00Z","v":749,"vw":19.014673},{"c":19.165,"h":19.23,"l":18.93,"n":647,"o":19.03,"t":"2026-10-19T13:30:00Z","v":124648,"vw":19.031477},{"c":18.75,"h":19.12,"l":18.7,"n":572,"o":19.12,"t":"2026-10-19T13:45:00Z","v":134252,"vw":18.979713},{"c":18.875,"h":18.97,"l":18.68,"n":547,"o":18.75,"t":"2026-10-19T14:00:00Z","v":42194,"vw":18.841515},{"c":18.9,"h":19.16,"l":18.875,"n":516,"o":18.875,"t":"2026-10-19T14:15:00Z","v":25986,"vw":18.985565},{"c":18.865,"h":18.94,"l":18.8,"n":557,"o":18.8,"t":"2026-10-19T14:30:00Z","v":29893,"vw":18.892365},{"c":18.83,"h":18.95,"l":18.8,"n":519,"o":18.865,"t":"2026-10-19T14:45:00Z","v":23279,"vw":18.860373},{"c":18.99,"h":18.99,"l":18.83,"n":608,"o":18.83,"t":"2026-10-19T15:00:00Z","v":25988,"vw":18.900527},{"c":19.045,"h":19.0683,"l":18.955,"n":543,"o":18.975,"t":"2026-10-19T15:15:00Z","v":52078,"vw":19.03462},{"c":19.02,"h":19.045,"l":18.92,"n":641,"o":19.04,"t":"2026-10-19T15:30:00Z","v":26436,"vw":18.988842},{"c":19.01,"h":19.04,"l":18.9701,"n":364,"o":19.005,"t":"2026-10-19T15:45:00Z","v":14872,"vw":19.010263},{"c":18.84,"h":19.0199,"l":18.82,"n":587,"o":19.005,"t":"2026-10-19T16:00:00Z","v":28286,"vw":18.912936},{"c":18.825,"h":18.85,"l":18.785,"n":540,"o":18.84,"t":"2026-10-19T16:15:00Z","v":26447,"vw":18.815348},{"c":18.82,"h":18.825,"l":18.735,"n":446,"o":18.81,"t":"2026-10-19T16:30:00Z","v":16590,"vw":18.791026},{"c":18.805,"h":18.86,"l":18.8,"n":351,"o":18.82,"t":"2026-10-19T16:45:00Z","v":15912,"vw":18.819581},{"c":18.84,"h":18.84,"l":18.8,"n":556,"o":18.805,"t":"2026-10-19T17:00:00Z","v":22626,"vw":18.815512},{"c":18.775,"h":18.86,"l":18.775,"n":603,"o":18.84,"t":"2026-10-19T17:15:00Z","v":24200,"vw":18.818433},{"c":18.85,"h":18.92,"l":18.765,"n":604,"o":18.765,"t":"2026-10-19T17:30:00Z","v":28297,"vw":18.855296},{"c":18.91,"h":18.96,"l":18.82,"n":759,"o":18.86,"t":"2026-10-19T17:45:00Z","v":37372,"vw":18.901694},{"c":18.95,"h":18.96,"l":18.84,"n":830,"o":18.92,"t":"2026-10-19T18:00:00Z","v":41011,"vw":18.907721},{"c":18.84,"h":18.99,"l":18.83,"n":1087,"o":18.95,"t":"2026-10-19T18:15:00Z","v":59113,"vw":18.930784},{"c":18.92,"h":18.93,"l":18.83,"n":901,"o":18.84,"t":"2026-10-19T18:30:00Z","v":53874,"vw":18.881523},{"c":18.92,"h":19.06,"l":18.92,"n":1447,"o":18.92,"t":"2026-10-19T18:45:00Z","v":133743,"vw":18.971132},{"c":18.88,"h":18.945,"l":18.8705,"n":855,"o":18.93,"t":"2026-10-19T19:00:00Z","v":41842,"vw":18.906926},{"c":18.862,"h":18.935,"l":18.86,"n":1096,"o":18.88,"t":"2026-10-19T19:15:00Z","v":48287,"vw":18.897508},{"c":18.855,"h":18.885,"l":18.79,"n":1696,"o":18.85,"t":"2026-10-19T19:30:00Z","v":90740,"vw":18.845246},{"c":18.971,"h":19.005,"l":18.805,"n":5021,"o":18.85,"t":"2026-10-19T19:45:00Z","v":704439,"vw":18.935225},{"c":18.9426,"h":18.98,"l":18.9426,"n":35,"o":18.98,"t":"2026-10-19T20:00:00Z","v":709254,"vw":18.976967},{"c":18.8,"h":18.8,"l":18.6,"n":3,"o":18.6,"t":"2026-10-19T21:15:00Z","v":700,"vw":18.738176},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-19T21:45:00Z","v":200,"vw":18.8},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-19T22:15:00Z","v":100,"vw":18.97},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-20T08:00:00Z","v":231,"vw":18.9},{"c":18.902,"h":18.99,"l":18.902,"n":6,"o":18.99,"t":"2026-10-20T12:00:00Z","v":400,"vw":18.946},{"c":18.86,"h":18.86,"l":18.7,"n":42,"o":18.7,"t":"2026-10-20T12:30:00Z","v":5801,"vw":18.765948},{"c":18.9,"h":18.9,"l":18.85,"n":11,"o":18.9,"t":"2026-10-20T12:45:00Z","v":1159,"vw":18.89545},{"c":18.96,"h":19,"l":18.89,"n":43,"o":18.99,"t":"2026-10-20T13:00:00Z","v":19907,"vw":18.963079},{"c":19.1,"h":19.1,"l":18.95,"n":13,"o":18.98,"t":"2026-10-20T13:15:00Z","v":1983,"vw":19.014649},{"c":19.69,"h":19.8,"l":19.06,"n":1176,"o":19.2,"t":"2026-10-20T13:30:00Z","v":228747,"vw":19.382348},{"c":19.95,"h":20.025,"l":19.52,"n":2304,"o":19.535,"t":"2026-10-20T13:45:00Z","v":203981,"vw":19.828594},{"c":19.71,"h":19.98,"l":19.695,"n":1962,"o":19.935,"t":"2026-10-20T14:00:00Z","v":172211,"vw":19.809901},{"c":19.81,"h":19.91,"l":19.7,"n":1773,"o":19.75,"t":"2026-10-20T14:15:00Z","v":173427,"vw":19.799954},{"c":19.72,"h":19.85,"l":19.62,"n":1820,"o":19.82,"t":"2026-10-20T14:30:00Z","v":182547,"vw":19.766858},{"c":20.03,"h":20.06,"l":19.705,"n":2228,"o":19.76,"t":"2026-10-20T14:45:00Z","v":204693,"vw":19.863796},{"c":19.765,"h":20.24,"l":19.725,"n":1937,"o":20.03,"t":"2026-10-20T15:00:00Z","v":137420,"vw":20.056223},{"c":19.9,"h":19.95,"l":19.72,"n":1098,"o":19.76,"t":"2026-10-20T15:15:00Z","v":46679,"vw":19.882851},{"c":20.01,"h":20.03,"l":19.895,"n":1223,"o":19.92,"t":"2026-10-20T15:30:00Z","v":60151,"vw":19.96268},{"c":20.07,"h":20.1,"l":19.92,"n":958,"o":20.02,"t":"2026-10-20T15:45:00Z","v":47733,"vw":20.015454},{"c":20.03,"h":20.08,"l":19.96,"n":1202,"o":20.07,"t":"2026-10-20T16:00:00Z","v":62758,"vw":20.019985},{"c":19.9724,"h":20.065,"l":19.88,"n":1143,"o":20.03,"t":"2026-10-20T16:15:00Z","v":101384,"vw":19.970968},{"c":19.991,"h":20.1,"l":19.96,"n":890,"o":19.97,"t":"2026-10-20T16:30:00Z","v":49959,"vw":20.038414},{"c":20.05,"h":20.19,"l":20,"n":1177,"o":20,"t":"2026-10-20T16:45:00Z","v":65983,"vw":20.113079},{"c":20.175,"h":20.175,"l":20.06,"n":953,"o":20.06,"t":"2026-10-20T17:00:00Z","v":41748,"vw":20.115864},{"c":20.18,"h":20.21,"l":20.08,"n":1034,"o":20.18,"t":"2026-10-20T17:15:00Z","v":49357,"vw":20.147349},{"c":20.27,"h":20.315,"l":20.18,"n":1328,"o":20.19,"t":"2026-10-20T17:30:00Z","v":69362,"vw":20.263197},{"c":20.3,"h":20.3799,"l":20.26,"n":1542,"o":20.28,"t":"2026-10-20T17:45:00Z","v":96202,"vw":20.31622},{"c":20.32,"h":20.39,"l":20.25,"n":1924,"o":20.32,"t":"2026-10-20T18:00:00Z","v":140651,"vw":20.318316},{"c":20.5,"h":20.55,"l":20.318,"n":2605,"o":20.318,"t":"2026-10-20T18:15:00Z","v":275347,"vw":20.413582},{"c":20.37,"h":20.575,"l":20.37,"n":2297,"o":20.5,"t":"2026-10-20T18:30:00Z","v":161959,"vw":20.488686},{"c":20.56,"h":20.58,"l":20.355,"n":1511,"o":20.36,"t":"2026-10-20T18:45:00Z","v":98543,"vw":20.463724},{"c":20.99,"h":21.04,"l":20.545,"n":3160,"o":20.58,"t":"2026-10-20T19:00:00Z","v":250658,"vw":20.829268},{"c":21.03,"h":21.08,"l":20.9,"n":3774,"o":21.01,"t":"2026-10-20T19:15:00Z","v":354505,"vw":20.999311},{"c":21.115,"h":21.22,"l":20.9825,"n":5130,"o":21.04,"t":"2026-10-20T19:30:00Z","v":519938,"vw":21.075156},{"c":21.07,"h":21.2,"l":20.86,"n":10619,"o":21.13,"t":"2026-10-20T19:45:00Z","v":1081338,"vw":21.097186},{"c":21.09,"h":21.09,"l":21.09,"n":44,"o":21.09,"t":"2026-10-20T20:00:00Z","v":809486,"vw":21.09},{"c":21.09,"h":21.09,"l":21.09,"n":3,"o":21.09,"t":"2026-10-20T20:15:00Z","v":27386,"vw":21.09},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-20T21:00:00Z","v":250,"vw":21.38},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-20T22:15:00Z","v":100,"vw":21.28},{"c":21.42,"h":21.59,"l":21.34,"n":14,"o":21.34,"t":"2026-10-21T08:00:00Z","v":630,"vw":21.422299},{"c":21.34,"h":21.34,"l":21.34,"n":4,"o":21.34,"t":"2026-10-21T10:00:00Z","v":150,"vw":21.34},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-10-21T10:45:00Z","v":205,"vw":21.29},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-10-21T11:00:00Z","v":105,"vw":21.13},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-21T12:15:00Z","v":200,"vw":21.3},{"c":21.25,"h":21.25,"l":21.25,"n":3,"o":21.25,"t":"2026-10-21T12:45:00Z","v":129,"vw":21.25},{"c":21.11,"h":21.3,"l":21.11,"n":6,"o":21.3,"t":"2026-10-21T13:15:00Z","v":489,"vw":21.245714},{"c":21.725,"h":22.27,"l":21.17,"n":4539,"o":21.2,"t":"2026-10-21T13:30:00Z","v":494080,"vw":21.940519},{"c":22.08,"h":22.22,"l":21.63,"n":1965,"o":21.74,"t":"2026-10-21T13:45:00Z","v":158199,"vw":21.95278},{"c":22.62,"h":22.7,"l":22.02,"n":8594,"o":22.07,"t":"2026-10-21T14:00:00Z","v":786934,"vw":22.36631},{"c":22.84,"h":22.98,"l":22.585,"n":7096,"o":22.585,"t":"2026-10-21T14:15:00Z","v":713156,"vw":22.787914},{"c":22.36,"h":22.86,"l":22.3301,"n":3327,"o":22.83,"t":"2026-10-21T14:30:00Z","v":430526,"vw":22.681712},{"c":22.42,"h":22.5299,"l":22.31,"n":1595,"o":22.36,"t":"2026-10-21T14:45:00Z","v":129639,"vw":22.399635},{"c":22.25,"h":22.46,"l":22.075,"n":2239,"o":22.42,"t":"2026-10-21T15:00:00Z","v":189029,"vw":22.23603},{"c":22.155,"h":22.26,"l":22.1,"n":1578,"o":22.255,"t":"2026-10-21T15:15:00Z","v":115911,"vw":22.174533},{"c":22.065,"h":22.22,"l":22.0301,"n":1265,"o":22.155,"t":"2026-10-21T15:30:00Z","v":87873,"vw":22.117042},{"c":21.91,"h":22.1099,"l":21.81,"n":1459,"o":22.065,"t":"2026-10-21T15:45:00Z","v":164148,"vw":21.946645},{"c":21.995,"h":21.995,"l":21.85,"n":1545,"o":21.91,"t":"2026-10-21T16:00:00Z","v":120555,"vw":21.897394},{"c":22.05,"h":22.06,"l":21.895,"n":1564,"o":22,"t":"2026-10-21T16:15:00Z","v":136638,"vw":22.025859},{"c":21.78,"h":22.08,"l":21.7501,"n":1784,"o":22.035,"t":"2026-10-21T16:30:00Z","v":178444,"vw":21.977758},{"c":21.89,"h":22.11,"l":21.79,"n":1317,"o":21.79,"t":"2026-10-21T16:45:00Z","v":94840,"vw":21.969932},{"c":21.965,"h":21.99,"l":21.84,"n":1998,"o":21.89,"t":"2026-10-21T17:00:00Z","v":199999,"vw":21.912402},{"c":22.1,"h":22.13,"l":21.95,"n":1278,"o":21.95,"t":"2026-10-21T17:15:00Z","v":67817,"vw":22.006417},{"c":22.21,"h":22.27,"l":22.01,"n":1433,"o":22.1,"t":"2026-10-21T17:30:00Z","v":103704,"vw":22.136694},{"c":22.145,"h":22.27,"l":22.07,"n":1487,"o":22.22,"t":"2026-10-21T17:45:00Z","v":102509,"vw":22.19116},{"c":22.17,"h":22.21,"l":22.08,"n":1371,"o":22.14,"t":"2026-10-21T18:00:00Z","v":80794,"vw":22.137425},{"c":22.08,"h":22.17,"l":22,"n":1235,"o":22.17,"t":"2026-10-21T18:15:00Z","v":69639,"vw":22.072308},{"c":21.94,"h":22.08,"l":21.88,"n":1380,"o":22.07,"t":"2026-10-21T18:30:00Z","v":111600,"vw":22.015691},{"c":21.86,"h":22.02,"l":21.76,"n":2714,"o":21.95,"t":"2026-10-21T18:45:00Z","v":286199,"vw":21.913598},{"c":21.765,"h":21.88,"l":21.47,"n":2985,"o":21.85,"t":"2026-10-21T19:00:00Z","v":558234,"vw":21.716721},{"c":21.71,"h":21.82,"l":21.59,"n":2026,"o":21.77,"t":"2026-10-21T19:15:00Z","v":218460,"vw":21.732463},{"c":21.64,"h":21.86,"l":21.63,"n":3106,"o":21.71,"t":"2026-10-21T19:30:00Z","v":321035,"vw":21.763629},{"c":21.71,"h":21.77,"l":21.595,"n":7363,"o":21.635,"t":"2026-10-21T19:45:00Z","v":724598,"vw":21.68836},{"c":21.75,"h":21.75,"l":21.61,"n":36,"o":21.69,"t":"2026-10-21T20:00:00Z","v":672585,"vw":21.690019},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-21T20:30:00Z","v":159,"vw":21.9},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-21T20:45:00Z","v":150,"vw":21.69},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-21T23:15:00Z","v":300,"vw":21.8},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-22T08:00:00Z","v":300,"vw":21.4},{"c":21.4,"h":21.4,"l":21.4,"n":5,"o":21.4,"t":"2026-10-22T09:30:00Z","v":163,"vw":21.4},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-22T10:45:00Z","v":150,"vw":21.55},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-22T12:15:00Z","v":150,"vw":21.4},{"c":21.24,"h":21.5,"l":21.24,"n":13,"o":21.5,"t":"2026-10-22T12:30:00Z","v":510,"vw":21.383102},{"c":20.34,"h":21.46,"l":20.21,"n":1321,"o":21.27,"t":"2026-10-22T13:30:00Z","v":280976,"vw":20.907517},{"c":20.37,"h":20.63,"l":20.3,"n":978,"o":20.36,"t":"2026-10-22T13:45:00Z","v":69331,"vw":20.409048},{"c":19.75,"h":20.39,"l":19.71,"n":1272,"o":20.39,"t":"2026-10-22T14:00:00Z","v":108400,"vw":19.949765},{"c":19.6,"h":20.01,"l":19.5,"n":2497,"o":19.725,"t":"2026-10-22T14:15:00Z","v":276246,"vw":19.815085},{"c":19.52,"h":19.59,"l":19.39,"n":2318,"o":19.59,"t":"2026-10-22T14:30:00Z","v":174063,"vw":19.47328},{"c":19.67,"h":19.69,"l":19.43,"n":2082,"o":19.51,"t":"2026-10-22T14:45:00Z","v":197830,"vw":19.504687},{"c":19.3,"h":19.73,"l":19.26,"n":2872,"o":19.67,"t":"2026-10-22T15:00:00Z","v":288726,"vw":19.501232},{"c":19.58,"h":19.64,"l":19.265,"n":1728,"o":19.29,"t":"2026-10-22T15:15:00Z","v":108725,"vw":19.508028},{"c":19.47,"h":19.7,"l":19.47,"n":2641,"o":19.575,"t":"2026-10-22T15:30:00Z","v":215676,"vw":19.623705},{"c":19.44,"h":19.53,"l":19.4,"n":1217,"o":19.46,"t":"2026-10-22T15:45:00Z","v":75848,"vw":19.466354},{"c":19.52,"h":19.545,"l":19.42,"n":1333,"o":19.43,"t":"2026-10-22T16:00:00Z","v":77252,"vw":19.497016},{"c":19.47,"h":19.535,"l":19.395,"n":1362,"o":19.52,"t":"2026-10-22T16:15:00Z","v":75719,"vw":19.448873},{"c":19.65,"h":19.68,"l":19.395,"n":1795,"o":19.46,"t":"2026-10-22T16:30:00Z","v":118679,"vw":19.563281},{"c":19.66,"h":19.685,"l":19.445,"n":2706,"o":19.65,"t":"2026-10-22T16:45:00Z","v":217980,"vw":19.561001},{"c":19.61,"h":19.66,"l":19.48,"n":2108,"o":19.65,"t":"2026-10-22T17:00:00Z","v":155249,"vw":19.581523},{"c":19.56,"h":19.6,"l":19.47,"n":1141,"o":19.5901,"t":"2026-10-22T17:15:00Z","v":80370,"vw":19.540396},{"c":19.45,"h":19.565,"l":19.43,"n":1154,"o":19.55,"t":"2026-10-22T17:30:00Z","v":77074,"vw":19.495283},{"c":19.41,"h":19.48,"l":19.3901,"n":1225,"o":19.44,"t":"2026-10-22T17:45:00Z","v":72995,"vw":19.423684},{"c":19.39,"h":19.415,"l":19.23,"n":1572,"o":19.4,"t":"2026-10-22T18:00:00Z","v":105617,"vw":19.341336},{"c":19.4,"h":19.485,"l":19.36,"n":1458,"o":19.39,"t":"2026-10-22T18:15:00Z","v":85124,"vw":19.419911},{"c":19.415,"h":19.47,"l":19.32,"n":2496,"o":19.39,"t":"2026-10-22T18:30:00Z","v":127026,"vw":19.376324},{"c":19.57,"h":19.665,"l":19.41,"n":2260,"o":19.415,"t":"2026-10-22T18:45:00Z","v":138441,"vw":19.524219},{"c":19.53,"h":19.58,"l":19.4,"n":2833,"o":19.57,"t":"2026-10-22T19:00:00Z","v":161277,"vw":19.464684},{"c":19.655,"h":19.66,"l":19.495,"n":2746,"o":19.53,"t":"2026-10-22T19:15:00Z","v":156763,"vw":19.577634},{"c":19.575,"h":19.7005,"l":19.52,"n":3641,"o":19.655,"t":"2026-10-22T19:30:00Z","v":302963,"vw":19.589997},{"c":19.62,"h":19.67,"l":19.535,"n":6528,"o":19.57,"t":"2026-10-22T19:45:00Z","v":720561,"vw":19.594116},{"c":19.77,"h":19.77,"l":19.61,"n":23,"o":19.61,"t":"2026-10-22T20:00:00Z","v":516599,"vw":19.610161},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-22T21:45:00Z","v":100,"vw":19.66},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-22T22:45:00Z","v":500,"vw":19.67},{"c":19.67,"h":19.67,"l":19.67,"n":3,"o":19.67,"t":"2026-10-22T23:00:00Z","v":1101,"vw":19.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.379482362443449,"strike":37.34343559819037,"iv":1.4827147441072026,"gamma":0.02318469323411927,"theta":-0.027791734888722906,"vega":0.009431677541886943,"rho":0.0012526575619094945,"breakevenPct":91.7789423519767},{"delta":0.15,"premium":0.7811504222514217,"strike":49.38495777485783,"iv":2.3831704401964138,"gamma":0.01774795919944224,"theta":-0.05362752221586069,"vega":0.01285836007670268,"rho":0.0016904482010704506,"breakevenPct":155.03867919221784},{"delta":0.2,"premium":0.648140330311626,"strike":29.361792458294488,"iv":1.2933710568673609,"gamma":0.04429036573438164,"theta":-0.03472735028044856,"vega":0.015302696915075301,"rho":0.0025719699006094736,"breakevenPct":52.567019769222725},{"delta":0.25,"premium":0.532085020242915,"strike":23.208502024291498,"iv":0.7344834008097166,"gamma":0.0817493927125506,"theta":-0.022930364372469637,"vega":0.01726153846153846,"rho":0.0034226157403927275,"breakevenPct":20.694392702259336},{"delta":0.3,"premium":0.6738188976377952,"strike":22.14566929133858,"iv":0.6748031496062992,"gamma":0.09162598425196851,"theta":-0.022788976377952755,"vega":0.01835275590551181,"rho":0.004070110266539613,"breakevenPct":16.011632887526055},{"delta":0.35,"premium":0.8805118110236219,"strike":21.653543307086615,"iv":0.699251968503937,"gamma":0.09207874015748031,"theta":-0.02471811023622047,"vega":0.01912047244094488,"rho":0.004673765146809619,"breakevenPct":14.560524240519744},{"delta":0.4,"premium":1.0872047244094487,"strike":21.161417322834644,"iv":0.7237007874015748,"gamma":0.09253149606299213,"theta":-0.02664724409448819,"vega":0.019888188976377952,"rho":0.005277420027079625,"breakevenPct":13.109415593513429},{"delta":0.45,"premium":1.2938976377952756,"strike":20.669291338582678,"iv":0.7481496062992126,"gamma":0.09298425196850393,"theta":-0.028576377952755905,"vega":0.020655905511811023,"rho":0.0058810749073496295,"breakevenPct":11.658306946507118},{"delta":0.5,"premium":1.500590551181102,"strike":20.177165354330707,"iv":0.7725984251968504,"gamma":0.09343700787401575,"theta":-0.03050551181102362,"vega":0.021423622047244094,"rho":0.006484729787619635,"breakevenPct":10.207198299500806},{"delta":0.55,"premium":1.9280678148546828,"strike":19.569429494079657,"iv":0.845124434876211,"gamma":0.0869692142088267,"theta":-0.03268116254036599,"vega":0.021200538213132402,"rho":0.006920462705588866,"breakevenPct":9.290784488735818},{"delta":0.6,"premium":2.4797362755651235,"strike":18.896663078579117,"iv":0.9446938643702906,"gamma":0.07660861141011842,"theta":-0.03499547900968784,"vega":0.020420129171151775,"rho":0.007261739519763909,"breakevenPct":8.675136523356578},{"delta":0.65,"premium":3.031404736275565,"strike":18.223896663078577,"iv":1.0442632938643703,"gamma":0.06624800861141011,"theta":-0.03730979547900969,"vega":0.019639720129171152,"rho":0.007603016333938952,"breakevenPct":8.059488557977335},{"delta":0.7,"premium":3.583073196986006,"strike":17.55113024757804,"iv":1.1438327233584498,"gamma":0.05588740581270184,"theta":-0.03962411194833154,"vega":0.01885931108719053,"rho":0.007944293148113995,"breakevenPct":7.443840592598096},{"delta":0.75,"premium":4.027986398580722,"strike":16.816972205795388,"iv":1.10610159668835,"gamma":0.050646658781785925,"theta":-0.03474559432288587,"vega":0.01675091661738616,"rho":0.008370189584384178,"breakevenPct":5.973353352191699},{"delta":0.8,"premium":4.464118864577173,"strike":16.077764636309876,"iv":1.0570773506800708,"gamma":0.045827025428740384,"theta":-0.029275458308693075,"vega":0.014533293908929625,"rho":0.008803046076151363,"breakevenPct":4.432554656263588},{"delta":0.85,"premium":4.900251330573624,"strike":15.338557066824364,"iv":1.008053104671792,"gamma":0.04100739207569486,"theta":-0.0238053222945003,"vega":0.012315671200473093,"rho":0.009235902567918546,"breakevenPct":2.891755960335481},{"delta":0.9,"premium":5.876967699404168,"strike":14.13670255621759,"iv":1.01866835905129,"gamma":0.031240742237302617,"theta":-0.018047383526897765,"vega":0.00931902247815447,"rho":0.009264925398597084,"breakevenPct":1.7471797438828611}],"put":[{"delta":0.15,"premium":1.075,"strike":12.97544504736084,"iv":1.948337720226924,"gamma":0.0222445833147112,"theta":-0.042555132672043174,"vega":0.012812641448820106,"rho":-0.0031973955340118244,"breakevenPct":39.49951679023467},{"delta":0.2,"premium":1.0413699518567443,"strike":15.280250401193797,"iv":1.4067721539667346,"gamma":0.037943201970539735,"theta":-0.03684796471169471,"vega":0.015373507882916969,"rho":-0.003966362244762106,"breakevenPct":27.611182260614886},{"delta":0.25,"premium":0.8148648907540705,"strike":17.16779257704941,"iv":0.8987176012739329,"gamma":0.06809354043096515,"theta":-0.026603096759573352,"vega":0.017266783492681452,"rho":-0.004615305969646421,"breakevenPct":16.8636111525402},{"delta":0.3,"premium":0.9518824306472919,"strike":17.953544693967416,"iv":0.7963104799647732,"gamma":0.07808058124174373,"theta":-0.025271686481726112,"vega":0.01834381329810656,"rho":-0.0055051110469678905,"breakevenPct":13.565519759429979},{"delta":0.35,"premium":1.166545574636724,"strike":18.503963011889034,"iv":0.780546499339498,"gamma":0.08376089828269485,"theta":-0.025844121532364598,"vega":0.01924649933949802,"rho":-0.006446362238402149,"breakevenPct":11.858579373399536},{"delta":0.4,"premium":1.381208718626156,"strike":19.054381329810656,"iv":0.7647825187142229,"gamma":0.08944121532364598,"theta":-0.026416556583003084,"vega":0.020149185380889476,"rho":-0.007387613429836409,"breakevenPct":10.151638987369093},{"delta":0.45,"premium":1.5958718626155879,"strike":19.60479964773228,"iv":0.7490185380889476,"gamma":0.0951215323645971,"theta":-0.026988991633641567,"vega":0.021051871422280936,"rho":-0.008328864621270667,"breakevenPct":8.44469860133865},{"delta":0.5,"premium":1.8222491909385112,"strike":20.12675296655879,"iv":0.7303280474649407,"gamma":0.09901240560949298,"theta":-0.026811866235167205,"vega":0.02145156418554477,"rho":-0.009277824461998338,"breakevenPct":6.9420245265872955},{"delta":0.55,"premium":2.0784519956850054,"strike":20.576231571377203,"iv":0.7041863718087019,"gamma":0.09834717727436174,"theta":-0.02472628550880978,"vega":0.02057058612010068,"rho":-0.01024641128922484,"breakevenPct":5.959432762113901},{"delta":0.6,"premium":2.3346548004314993,"strike":21.025710176195613,"iv":0.6780446961524632,"gamma":0.09768194893923049,"theta":-0.022640704782452357,"vega":0.0196896080546566,"rho":-0.011214998116451342,"breakevenPct":4.97684099764051},{"delta":0.65,"premium":2.5908576051779937,"strike":21.475188781014023,"iv":0.6519030204962244,"gamma":0.09701672060409924,"theta":-0.020555124056094932,"vega":0.018808629989212514,"rho":-0.012183584943677845,"breakevenPct":3.994249233167116},{"delta":0.7,"premium":2.847060409924487,"strike":21.924667385832436,"iv":0.6257613448399857,"gamma":0.096351492268968,"theta":-0.018469543329737506,"vega":0.01792765192376843,"rho":-0.013152171770904345,"breakevenPct":3.0116574686937243},{"delta":0.75,"premium":3.1032632146709815,"strike":22.374145990650845,"iv":0.5996196691837469,"gamma":0.09568626393383675,"theta":-0.01638396260338008,"vega":0.017046673858324344,"rho":-0.014120758598130848,"breakevenPct":2.02906570422033},{"delta":0.8,"premium":4.00866533864542,"strike":23.396414342629484,"iv":0.6356147410358567,"gamma":0.08137250996015934,"theta":-0.014688446215139442,"vega":0.015043027888446213,"rho":-0.01559329065077027,"breakevenPct":1.4349313473103116},{"delta":0.85,"premium":5.166533864541833,"strike":24.64143426294821,"iv":0.6957741035856574,"gamma":0.06175099601593624,"theta":-0.013144621513944223,"vega":0.012602788844621514,"rho":-0.01726180140218138,"breakevenPct":0.9918637600082727},{"delta":0.9,"premium":20.431785744614338,"strike":39.882178483004324,"iv":1.6537457137846667,"gamma":0.019403957182592475,"theta":-0.02315575008710996,"vega":0.009678023426559813,"rho":-0.0300954605130441,"breakevenPct":1.1164578627860537}]},"raw":{"call":[{"delta":0.1,"premium":0.379482362443449,"strike":37.34343559819037,"iv":1.4827147441072026,"gamma":0.02318469323411927,"theta":-0.027791734888722906,"vega":0.009431677541886943,"rho":0.0012526575619094945,"breakevenPct":91.7789423519767},{"delta":0.15,"premium":0.7811504222514217,"strike":49.38495777485783,"iv":2.3831704401964138,"gamma":0.01774795919944224,"theta":-0.05362752221586069,"vega":0.01285836007670268,"rho":0.0016904482010704506,"breakevenPct":155.03867919221784},{"delta":0.2,"premium":0.648140330311626,"strike":29.361792458294488,"iv":1.2933710568673609,"gamma":0.04429036573438164,"theta":-0.03472735028044856,"vega":0.015302696915075301,"rho":0.0025719699006094736,"breakevenPct":52.567019769222725},{"delta":0.25,"premium":0.532085020242915,"strike":23.208502024291498,"iv":0.7344834008097166,"gamma":0.0817493927125506,"theta":-0.022930364372469637,"vega":0.01726153846153846,"rho":0.0034226157403927275,"breakevenPct":20.694392702259336},{"delta":0.3,"premium":0.6738188976377952,"strike":22.14566929133858,"iv":0.6748031496062992,"gamma":0.09162598425196851,"theta":-0.022788976377952755,"vega":0.01835275590551181,"rho":0.004070110266539613,"breakevenPct":16.011632887526055},{"delta":0.35,"premium":0.8805118110236219,"strike":21.653543307086615,"iv":0.699251968503937,"gamma":0.09207874015748031,"theta":-0.02471811023622047,"vega":0.01912047244094488,"rho":0.004673765146809619,"breakevenPct":14.560524240519744},{"delta":0.4,"premium":1.0872047244094487,"strike":21.161417322834644,"iv":0.7237007874015748,"gamma":0.09253149606299213,"theta":-0.02664724409448819,"vega":0.019888188976377952,"rho":0.005277420027079625,"breakevenPct":13.109415593513429},{"delta":0.45,"premium":1.2938976377952756,"strike":20.669291338582678,"iv":0.7481496062992126,"gamma":0.09298425196850393,"theta":-0.028576377952755905,"vega":0.020655905511811023,"rho":0.0058810749073496295,"breakevenPct":11.658306946507118},{"delta":0.5,"premium":1.500590551181102,"strike":20.177165354330707,"iv":0.7725984251968504,"gamma":0.09343700787401575,"theta":-0.03050551181102362,"vega":0.021423622047244094,"rho":0.006484729787619635,"breakevenPct":10.207198299500806},{"delta":0.55,"premium":1.9280678148546828,"strike":19.569429494079657,"iv":0.845124434876211,"gamma":0.0869692142088267,"theta":-0.03268116254036599,"vega":0.021200538213132402,"rho":0.006920462705588866,"breakevenPct":9.290784488735818},{"delta":0.6,"premium":2.4797362755651235,"strike":18.896663078579117,"iv":0.9446938643702906,"gamma":0.07660861141011842,"theta":-0.03499547900968784,"vega":0.020420129171151775,"rho":0.007261739519763909,"breakevenPct":8.675136523356578},{"delta":0.65,"premium":3.031404736275565,"strike":18.223896663078577,"iv":1.0442632938643703,"gamma":0.06624800861141011,"theta":-0.03730979547900969,"vega":0.019639720129171152,"rho":0.007603016333938952,"breakevenPct":8.059488557977335},{"delta":0.7,"premium":3.583073196986006,"strike":17.55113024757804,"iv":1.1438327233584498,"gamma":0.05588740581270184,"theta":-0.03962411194833154,"vega":0.01885931108719053,"rho":0.007944293148113995,"breakevenPct":7.443840592598096},{"delta":0.75,"premium":4.027986398580722,"strike":16.816972205795388,"iv":1.10610159668835,"gamma":0.050646658781785925,"theta":-0.03474559432288587,"vega":0.01675091661738616,"rho":0.008370189584384178,"breakevenPct":5.973353352191699},{"delta":0.8,"premium":4.464118864577173,"strike":16.077764636309876,"iv":1.0570773506800708,"gamma":0.045827025428740384,"theta":-0.029275458308693075,"vega":0.014533293908929625,"rho":0.008803046076151363,"breakevenPct":4.432554656263588},{"delta":0.85,"premium":4.900251330573624,"strike":15.338557066824364,"iv":1.008053104671792,"gamma":0.04100739207569486,"theta":-0.0238053222945003,"vega":0.012315671200473093,"rho":0.009235902567918546,"breakevenPct":2.891755960335481},{"delta":0.9,"premium":5.876967699404168,"strike":14.13670255621759,"iv":1.01866835905129,"gamma":0.031240742237302617,"theta":-0.018047383526897765,"vega":0.00931902247815447,"rho":0.009264925398597084,"breakevenPct":1.7471797438828611}],"put":[{"delta":0.15,"premium":1.075,"strike":12.97544504736084,"iv":1.948337720226924,"gamma":0.0222445833147112,"theta":-0.042555132672043174,"vega":0.012812641448820106,"rho":-0.0031973955340118244,"breakevenPct":39.49951679023467},{"delta":0.2,"premium":1.0413699518567443,"strike":15.280250401193797,"iv":1.4067721539667346,"gamma":0.037943201970539735,"theta":-0.03684796471169471,"vega":0.015373507882916969,"rho":-0.003966362244762106,"breakevenPct":27.611182260614886},{"delta":0.25,"premium":0.8148648907540705,"strike":17.16779257704941,"iv":0.8987176012739329,"gamma":0.06809354043096515,"theta":-0.026603096759573352,"vega":0.017266783492681452,"rho":-0.004615305969646421,"breakevenPct":16.8636111525402},{"delta":0.3,"premium":0.9518824306472919,"strike":17.953544693967416,"iv":0.7963104799647732,"gamma":0.07808058124174373,"theta":-0.025271686481726112,"vega":0.01834381329810656,"rho":-0.0055051110469678905,"breakevenPct":13.565519759429979},{"delta":0.35,"premium":1.166545574636724,"strike":18.503963011889034,"iv":0.780546499339498,"gamma":0.08376089828269485,"theta":-0.025844121532364598,"vega":0.01924649933949802,"rho":-0.006446362238402149,"breakevenPct":11.858579373399536},{"delta":0.4,"premium":1.381208718626156,"strike":19.054381329810656,"iv":0.7647825187142229,"gamma":0.08944121532364598,"theta":-0.026416556583003084,"vega":0.020149185380889476,"rho":-0.007387613429836409,"breakevenPct":10.151638987369093},{"delta":0.45,"premium":1.5958718626155879,"strike":19.60479964773228,"iv":0.7490185380889476,"gamma":0.0951215323645971,"theta":-0.026988991633641567,"vega":0.021051871422280936,"rho":-0.008328864621270667,"breakevenPct":8.44469860133865},{"delta":0.5,"premium":1.8222491909385112,"strike":20.12675296655879,"iv":0.7303280474649407,"gamma":0.09901240560949298,"theta":-0.026811866235167205,"vega":0.02145156418554477,"rho":-0.009277824461998338,"breakevenPct":6.9420245265872955},{"delta":0.55,"premium":2.0784519956850054,"strike":20.576231571377203,"iv":0.7041863718087019,"gamma":0.09834717727436174,"theta":-0.02472628550880978,"vega":0.02057058612010068,"rho":-0.01024641128922484,"breakevenPct":5.959432762113901},{"delta":0.6,"premium":2.3346548004314993,"strike":21.025710176195613,"iv":0.6780446961524632,"gamma":0.09768194893923049,"theta":-0.022640704782452357,"vega":0.0196896080546566,"rho":-0.011214998116451342,"breakevenPct":4.97684099764051},{"delta":0.65,"premium":2.5908576051779937,"strike":21.475188781014023,"iv":0.6519030204962244,"gamma":0.09701672060409924,"theta":-0.020555124056094932,"vega":0.018808629989212514,"rho":-0.012183584943677845,"breakevenPct":3.994249233167116},{"delta":0.7,"premium":2.847060409924487,"strike":21.924667385832436,"iv":0.6257613448399857,"gamma":0.096351492268968,"theta":-0.018469543329737506,"vega":0.01792765192376843,"rho":-0.013152171770904345,"breakevenPct":3.0116574686937243},{"delta":0.75,"premium":3.1032632146709815,"strike":22.374145990650845,"iv":0.5996196691837469,"gamma":0.09568626393383675,"theta":-0.01638396260338008,"vega":0.017046673858324344,"rho":-0.014120758598130848,"breakevenPct":2.02906570422033},{"delta":0.8,"premium":4.00866533864542,"strike":23.396414342629484,"iv":0.6356147410358567,"gamma":0.08137250996015934,"theta":-0.014688446215139442,"vega":0.015043027888446213,"rho":-0.01559329065077027,"breakevenPct":1.4349313473103116},{"delta":0.85,"premium":5.166533864541833,"strike":24.64143426294821,"iv":0.6957741035856574,"gamma":0.06175099601593624,"theta":-0.013144621513944223,"vega":0.012602788844621514,"rho":-0.01726180140218138,"breakevenPct":0.9918637600082727},{"delta":0.9,"premium":20.431785744614338,"strike":39.882178483004324,"iv":1.6537457137846667,"gamma":0.019403957182592475,"theta":-0.02315575008710996,"vega":0.009678023426559813,"rho":-0.0300954605130441,"breakevenPct":1.1164578627860537}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}