{"symbol":"PTIR","url":"https://intraalpha.com/companies/PTIR","capturedAt":"2026-10-23T02:59:52.444Z","state":"partial","quote":{"symbol":"PTIR","last_price":22.6839,"prev_close":23.97,"regular_close":22.67,"change":-1.2861,"change_pct":-5.3655,"regular_change":-1.3,"regular_change_pct":-5.4234,"extended_change":0.0139,"extended_change_pct":0.0613,"bid":21.47,"ask":23.15,"bid_size":500,"ask_size":500,"volume":3398135,"vwap":23.179758,"open":23.8,"high":24.15,"low":22.26,"close":22.67,"trade_count":40118,"last_trade_at":"2026-10-22T23:43:17.185944664Z","last_quote_at":"2026-10-22T23:59:57.075760686Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:47.757131267-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:16.644Z","bars":[{"c":24.06,"h":24.25,"l":24.03,"n":73,"o":24.2268,"t":"2026-10-16T08:00:00Z","v":9653,"vw":24.194961},{"c":24.43,"h":24.43,"l":24.4,"n":9,"o":24.4,"t":"2026-10-16T08:15:00Z","v":1481,"vw":24.417385},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-10-16T08:25:00Z","v":200,"vw":24.41},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-10-16T08:50:00Z","v":241,"vw":24.18},{"c":24.13,"h":24.13,"l":24.13,"n":3,"o":24.13,"t":"2026-10-16T08:55:00Z","v":270,"vw":24.13},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-16T09:15:00Z","v":380,"vw":24.24},{"c":24.2647,"h":24.2647,"l":24.2647,"n":2,"o":24.2647,"t":"2026-10-16T09:20:00Z","v":1020,"vw":24.2647},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-16T09:25:00Z","v":250,"vw":24.26},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-16T09:40:00Z","v":250,"vw":24.19},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-16T09:50:00Z","v":198,"vw":24.13},{"c":24.23,"h":24.23,"l":24.14,"n":44,"o":24.14,"t":"2026-10-16T11:00:00Z","v":2576,"vw":24.151865},{"c":24.44,"h":24.44,"l":24.41,"n":8,"o":24.41,"t":"2026-10-16T11:10:00Z","v":475,"vw":24.430225},{"c":24.24,"h":24.24,"l":24.24,"n":4,"o":24.24,"t":"2026-10-16T11:15:00Z","v":292,"vw":24.24},{"c":24.24,"h":24.24,"l":24.24,"n":2,"o":24.24,"t":"2026-10-16T11:20:00Z","v":153,"vw":24.24},{"c":24.24,"h":24.25,"l":24.24,"n":5,"o":24.25,"t":"2026-10-16T11:30:00Z","v":982,"vw":24.247059},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-16T11:35:00Z","v":250,"vw":24.24},{"c":24.2103,"h":24.23,"l":24.2103,"n":4,"o":24.23,"t":"2026-10-16T11:45:00Z","v":711,"vw":24.221557},{"c":24.12,"h":24.12,"l":24.12,"n":22,"o":24.12,"t":"2026-10-16T11:50:00Z","v":825,"vw":24.12},{"c":24.11,"h":24.11,"l":24.1,"n":5,"o":24.11,"t":"2026-10-16T11:55:00Z","v":1126,"vw":24.107336},{"c":24.27,"h":24.27,"l":24.27,"n":8,"o":24.27,"t":"2026-10-16T12:10:00Z","v":297,"vw":24.27},{"c":24.33,"h":24.33,"l":24.27,"n":63,"o":24.27,"t":"2026-10-16T12:20:00Z","v":1960,"vw":24.304019},{"c":24.23,"h":24.23,"l":24.22,"n":8,"o":24.23,"t":"2026-10-16T12:25:00Z","v":1216,"vw":24.229176},{"c":24.22,"h":24.22,"l":24.22,"n":3,"o":24.22,"t":"2026-10-16T12:30:00Z","v":120,"vw":24.22},{"c":24.23,"h":24.23,"l":24.23,"n":5,"o":24.23,"t":"2026-10-16T12:35:00Z","v":632,"vw":24.23},{"c":24.3,"h":24.3,"l":24.23,"n":11,"o":24.23,"t":"2026-10-16T12:40:00Z","v":8526,"vw":24.27122},{"c":24.23,"h":24.23,"l":24.23,"n":3,"o":24.23,"t":"2026-10-16T12:45:00Z","v":1334,"vw":24.23},{"c":24.21,"h":24.235,"l":24.2,"n":20,"o":24.21,"t":"2026-10-16T12:50:00Z","v":1792,"vw":24.212513},{"c":24.28,"h":24.28,"l":24.28,"n":1,"o":24.28,"t":"2026-10-16T12:55:00Z","v":103,"vw":24.28},{"c":24.23,"h":24.24,"l":24.23,"n":3,"o":24.24,"t":"2026-10-16T13:00:00Z","v":800,"vw":24.23375},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-16T13:05:00Z","v":221,"vw":24.25},{"c":24.2224,"h":24.25,"l":24.2224,"n":2,"o":24.25,"t":"2026-10-16T13:10:00Z","v":1200,"vw":24.227},{"c":24.17,"h":24.2,"l":24.17,"n":3,"o":24.2,"t":"2026-10-16T13:15:00Z","v":660,"vw":24.176061},{"c":24.14,"h":24.17,"l":24.12,"n":6,"o":24.17,"t":"2026-10-16T13:20:00Z","v":720,"vw":24.135714},{"c":24.3,"h":24.3,"l":24.12,"n":14,"o":24.16,"t":"2026-10-16T13:25:00Z","v":1690,"vw":24.217128},{"c":24.22,"h":24.67,"l":24,"n":1002,"o":24.35,"t":"2026-10-16T13:30:00Z","v":128236,"vw":24.439397},{"c":22.97,"h":24.285,"l":22.92,"n":5445,"o":24.24,"t":"2026-10-16T13:35:00Z","v":321052,"vw":23.554094},{"c":23.17,"h":23.29,"l":22.545,"n":7217,"o":22.985,"t":"2026-10-16T13:40:00Z","v":425627,"vw":22.950468},{"c":22.84,"h":23.33,"l":22.84,"n":3459,"o":23.17,"t":"2026-10-16T13:45:00Z","v":230653,"vw":23.103116},{"c":22.87,"h":22.91,"l":22.64,"n":3100,"o":22.84,"t":"2026-10-16T13:50:00Z","v":242425,"vw":22.750482},{"c":22.39,"h":22.865,"l":22.35,"n":1631,"o":22.865,"t":"2026-10-16T13:55:00Z","v":112641,"vw":22.616366},{"c":22.74,"h":22.74,"l":22.13,"n":2370,"o":22.385,"t":"2026-10-16T14:00:00Z","v":168401,"vw":22.427542},{"c":22.65,"h":22.745,"l":22.49,"n":1523,"o":22.72,"t":"2026-10-16T14:05:00Z","v":103944,"vw":22.598663},{"c":22.9288,"h":22.95,"l":22.545,"n":1254,"o":22.63,"t":"2026-10-16T14:10:00Z","v":106716,"vw":22.712352},{"c":23.1,"h":23.14,"l":22.865,"n":808,"o":22.93,"t":"2026-10-16T14:15:00Z","v":51923,"vw":23.001074},{"c":22.74,"h":23.14,"l":22.74,"n":886,"o":23.11,"t":"2026-10-16T14:20:00Z","v":57330,"vw":22.901244},{"c":22.43,"h":22.78,"l":22.43,"n":657,"o":22.74,"t":"2026-10-16T14:25:00Z","v":44917,"vw":22.616276},{"c":22.465,"h":22.5499,"l":22.26,"n":1321,"o":22.43,"t":"2026-10-16T14:30:00Z","v":80238,"vw":22.405837},{"c":22.75,"h":22.8,"l":22.5,"n":657,"o":22.55,"t":"2026-10-16T14:35:00Z","v":44015,"vw":22.667429},{"c":22.92,"h":22.98,"l":22.72,"n":605,"o":22.74,"t":"2026-10-16T14:40:00Z","v":45149,"vw":22.849678},{"c":23.06,"h":23.11,"l":22.86,"n":648,"o":22.92,"t":"2026-10-16T14:45:00Z","v":64968,"vw":22.975637},{"c":22.65,"h":23.08,"l":22.63,"n":729,"o":23.08,"t":"2026-10-16T14:50:00Z","v":57320,"vw":22.737725},{"c":22.51,"h":22.67,"l":22.49,"n":821,"o":22.6486,"t":"2026-10-16T14:55:00Z","v":68060,"vw":22.593968},{"c":22.175,"h":22.55,"l":22.09,"n":1102,"o":22.53,"t":"2026-10-16T15:00:00Z","v":106291,"vw":22.249169},{"c":21.48,"h":22.21,"l":21.46,"n":2356,"o":22.18,"t":"2026-10-16T15:05:00Z","v":176965,"vw":21.707625},{"c":21.22,"h":21.55,"l":21.12,"n":1210,"o":21.48,"t":"2026-10-16T15:10:00Z","v":308525,"vw":21.347987},{"c":21.2,"h":21.33,"l":21.05,"n":969,"o":21.22,"t":"2026-10-16T15:15:00Z","v":99697,"vw":21.212198},{"c":21.1,"h":21.27,"l":21,"n":597,"o":21.24,"t":"2026-10-16T15:20:00Z","v":55803,"vw":21.087973},{"c":21.065,"h":21.17,"l":21.025,"n":598,"o":21.15,"t":"2026-10-16T15:25:00Z","v":46384,"vw":21.082798},{"c":20.82,"h":21.09,"l":20.81,"n":816,"o":21.09,"t":"2026-10-16T15:30:00Z","v":221635,"vw":20.978821},{"c":21.07,"h":21.07,"l":20.745,"n":934,"o":20.8,"t":"2026-10-16T15:35:00Z","v":130905,"vw":20.824657},{"c":21.19,"h":21.25,"l":21.0403,"n":352,"o":21.06,"t":"2026-10-16T15:40:00Z","v":71764,"vw":21.208529},{"c":21.22,"h":21.22,"l":21.12,"n":319,"o":21.19,"t":"2026-10-16T15:45:00Z","v":22366,"vw":21.173947},{"c":20.98,"h":21.22,"l":20.98,"n":253,"o":21.215,"t":"2026-10-16T15:50:00Z","v":26889,"vw":21.073296},{"c":20.865,"h":21.01,"l":20.82,"n":308,"o":20.98,"t":"2026-10-16T15:55:00Z","v":38701,"vw":20.891533},{"c":20.81,"h":20.88,"l":20.71,"n":754,"o":20.865,"t":"2026-10-16T16:00:00Z","v":62753,"vw":20.800678},{"c":20.79,"h":20.82,"l":20.75,"n":161,"o":20.8,"t":"2026-10-16T16:05:00Z","v":14906,"vw":20.779761},{"c":20.895,"h":20.9,"l":20.79,"n":194,"o":20.795,"t":"2026-10-16T16:10:00Z","v":19968,"vw":20.834466},{"c":20.88,"h":20.975,"l":20.88,"n":134,"o":20.975,"t":"2026-10-16T16:15:00Z","v":9568,"vw":20.9202},{"c":20.86,"h":20.96,"l":20.855,"n":72,"o":20.89,"t":"2026-10-16T16:20:00Z","v":8823,"vw":20.885647},{"c":20.7901,"h":20.8441,"l":20.7901,"n":112,"o":20.8441,"t":"2026-10-16T16:25:00Z","v":12472,"vw":20.811334},{"c":20.71,"h":20.86,"l":20.71,"n":203,"o":20.78,"t":"2026-10-16T16:30:00Z","v":33598,"vw":20.787176},{"c":20.835,"h":20.835,"l":20.71,"n":168,"o":20.72,"t":"2026-10-16T16:35:00Z","v":14291,"vw":20.780375},{"c":20.82,"h":20.82,"l":20.735,"n":149,"o":20.82,"t":"2026-10-16T16:40:00Z","v":17299,"vw":20.786277},{"c":20.7,"h":20.865,"l":20.66,"n":213,"o":20.83,"t":"2026-10-16T16:45:00Z","v":25445,"vw":20.745837},{"c":20.68,"h":20.69,"l":20.605,"n":309,"o":20.69,"t":"2026-10-16T16:50:00Z","v":42636,"vw":20.649239},{"c":20.66,"h":20.68,"l":20.5998,"n":252,"o":20.665,"t":"2026-10-16T16:55:00Z","v":31518,"vw":20.643723},{"c":20.5,"h":20.66,"l":20.45,"n":372,"o":20.6405,"t":"2026-10-16T17:00:00Z","v":40189,"vw":20.511804},{"c":20.48,"h":20.52,"l":20.45,"n":317,"o":20.51,"t":"2026-10-16T17:05:00Z","v":20202,"vw":20.475395},{"c":20.4701,"h":20.52,"l":20.42,"n":434,"o":20.47,"t":"2026-10-16T17:10:00Z","v":35580,"vw":20.465578},{"c":20.405,"h":20.46,"l":20.31,"n":212,"o":20.46,"t":"2026-10-16T17:15:00Z","v":17415,"vw":20.382611},{"c":20.39,"h":20.43,"l":20.325,"n":167,"o":20.41,"t":"2026-10-16T17:20:00Z","v":13043,"vw":20.381595},{"c":20.42,"h":20.455,"l":20.3,"n":155,"o":20.38,"t":"2026-10-16T17:25:00Z","v":16073,"vw":20.390499},{"c":20.45,"h":20.515,"l":20.42,"n":364,"o":20.46,"t":"2026-10-16T17:30:00Z","v":50087,"vw":20.463663},{"c":20.5711,"h":20.605,"l":20.45,"n":179,"o":20.45,"t":"2026-10-16T17:35:00Z","v":12267,"vw":20.515178},{"c":20.61,"h":20.725,"l":20.55,"n":346,"o":20.57,"t":"2026-10-16T17:40:00Z","v":34489,"vw":20.662138},{"c":20.535,"h":20.6,"l":20.505,"n":117,"o":20.58,"t":"2026-10-16T17:45:00Z","v":7182,"vw":20.542303},{"c":20.505,"h":20.57,"l":20.48,"n":129,"o":20.545,"t":"2026-10-16T17:50:00Z","v":9585,"vw":20.5331},{"c":20.5,"h":20.58,"l":20.5,"n":101,"o":20.52,"t":"2026-10-16T17:55:00Z","v":9455,"vw":20.556653},{"c":20.42,"h":20.46,"l":20.35,"n":419,"o":20.46,"t":"2026-10-16T18:00:00Z","v":74466,"vw":20.374142},{"c":20.67,"h":20.69,"l":20.45,"n":247,"o":20.475,"t":"2026-10-16T18:05:00Z","v":39865,"vw":20.609862},{"c":20.63,"h":20.68,"l":20.58,"n":191,"o":20.68,"t":"2026-10-16T18:10:00Z","v":17142,"vw":20.644523},{"c":20.71,"h":20.71,"l":20.61,"n":152,"o":20.65,"t":"2026-10-16T18:15:00Z","v":13747,"vw":20.651643},{"c":20.625,"h":20.695,"l":20.6,"n":325,"o":20.6918,"t":"2026-10-16T18:20:00Z","v":40567,"vw":20.62614},{"c":20.55,"h":20.5701,"l":20.5,"n":138,"o":20.5701,"t":"2026-10-16T18:25:00Z","v":9411,"vw":20.535271},{"c":20.64,"h":20.66,"l":20.56,"n":134,"o":20.56,"t":"2026-10-16T18:30:00Z","v":11848,"vw":20.612571},{"c":20.57,"h":20.61,"l":20.48,"n":131,"o":20.605,"t":"2026-10-16T18:35:00Z","v":10451,"vw":20.545507},{"c":20.47,"h":20.575,"l":20.47,"n":97,"o":20.575,"t":"2026-10-16T18:40:00Z","v":8742,"vw":20.535},{"c":20.46,"h":20.49,"l":20.46,"n":123,"o":20.49,"t":"2026-10-16T18:45:00Z","v":13907,"vw":20.476983},{"c":20.4,"h":20.48,"l":20.395,"n":63,"o":20.48,"t":"2026-10-16T18:50:00Z","v":5858,"vw":20.428201},{"c":20.41,"h":20.41,"l":20.38,"n":56,"o":20.39,"t":"2026-10-16T18:55:00Z","v":3013,"vw":20.391538},{"c":20.27,"h":20.41,"l":20.27,"n":169,"o":20.375,"t":"2026-10-16T19:00:00Z","v":16866,"vw":20.333513},{"c":20.25,"h":20.26,"l":20.135,"n":224,"o":20.26,"t":"2026-10-16T19:05:00Z","v":16989,"vw":20.190131},{"c":20.47,"h":20.47,"l":20.255,"n":194,"o":20.255,"t":"2026-10-16T19:10:00Z","v":16123,"vw":20.375288},{"c":20.34,"h":20.48,"l":20.3001,"n":164,"o":20.46,"t":"2026-10-16T19:15:00Z","v":11451,"vw":20.395297},{"c":20.48,"h":20.5,"l":20.36,"n":116,"o":20.36,"t":"2026-10-16T19:20:00Z","v":28371,"vw":20.477865},{"c":20.59,"h":20.59,"l":20.475,"n":207,"o":20.475,"t":"2026-10-16T19:25:00Z","v":12945,"vw":20.536183},{"c":20.5,"h":20.6,"l":20.45,"n":330,"o":20.6,"t":"2026-10-16T19:30:00Z","v":49764,"vw":20.491934},{"c":20.39,"h":20.5207,"l":20.37,"n":393,"o":20.49,"t":"2026-10-16T19:35:00Z","v":33382,"vw":20.438771},{"c":20.295,"h":20.4296,"l":20.295,"n":144,"o":20.375,"t":"2026-10-16T19:40:00Z","v":12236,"vw":20.363821},{"c":20.405,"h":20.444,"l":20.285,"n":194,"o":20.32,"t":"2026-10-16T19:45:00Z","v":14168,"vw":20.35403},{"c":20.48,"h":20.52,"l":20.4,"n":465,"o":20.41,"t":"2026-10-16T19:50:00Z","v":37537,"vw":20.461094},{"c":20.51,"h":20.555,"l":20.475,"n":411,"o":20.49,"t":"2026-10-16T19:55:00Z","v":62116,"vw":20.505942},{"c":20.617,"h":20.617,"l":20.5,"n":12,"o":20.5,"t":"2026-10-16T20:00:00Z","v":3907,"vw":20.515097},{"c":20.48,"h":20.5,"l":20.48,"n":2,"o":20.5,"t":"2026-10-16T20:05:00Z","v":900,"vw":20.482222},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-16T20:15:00Z","v":100,"vw":20.38},{"c":20.42,"h":20.42,"l":20.4,"n":5,"o":20.4,"t":"2026-10-16T20:30:00Z","v":377,"vw":20.40913},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-16T20:35:00Z","v":100,"vw":20.45},{"c":20.41,"h":20.41,"l":20.41,"n":6,"o":20.41,"t":"2026-10-16T20:45:00Z","v":1024,"vw":20.41},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-16T20:50:00Z","v":400,"vw":20.43},{"c":20.43,"h":20.43,"l":20.43,"n":2,"o":20.43,"t":"2026-10-16T21:00:00Z","v":212,"vw":20.43},{"c":20.43,"h":20.43,"l":20.43,"n":2,"o":20.43,"t":"2026-10-16T21:10:00Z","v":150,"vw":20.43},{"c":20.38,"h":20.38,"l":20.38,"n":4,"o":20.38,"t":"2026-10-16T21:15:00Z","v":870,"vw":20.38},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-10-16T21:20:00Z","v":200,"vw":20.31},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-16T21:25:00Z","v":211,"vw":20.31},{"c":20.2357,"h":20.2357,"l":20.2357,"n":1,"o":20.2357,"t":"2026-10-16T21:45:00Z","v":250,"vw":20.2357},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-16T21:55:00Z","v":5000,"vw":20.25},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-16T22:00:00Z","v":293,"vw":20.25},{"c":20.1801,"h":20.1801,"l":20.1801,"n":1,"o":20.1801,"t":"2026-10-16T22:05:00Z","v":100,"vw":20.1801},{"c":20.2,"h":20.2,"l":20.2,"n":5,"o":20.2,"t":"2026-10-16T22:10:00Z","v":475,"vw":20.2},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-10-16T22:20:00Z","v":450,"vw":20.24},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-16T22:25:00Z","v":300,"vw":20.17},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-16T22:50:00Z","v":150,"vw":20.18},{"c":20.15,"h":20.18,"l":20.15,"n":5,"o":20.18,"t":"2026-10-16T22:55:00Z","v":10361,"vw":20.17913},{"c":20.09,"h":20.09,"l":20.09,"n":5,"o":20.09,"t":"2026-10-16T23:00:00Z","v":278,"vw":20.09},{"c":20.105,"h":20.11,"l":20.105,"n":3,"o":20.105,"t":"2026-10-16T23:05:00Z","v":630,"vw":20.106349},{"c":20.12,"h":20.12,"l":20.12,"n":7,"o":20.12,"t":"2026-10-16T23:10:00Z","v":1305,"vw":20.12},{"c":20.05,"h":20.1,"l":20.05,"n":7,"o":20.1,"t":"2026-10-16T23:15:00Z","v":633,"vw":20.087805},{"c":20.05,"h":20.05,"l":20.05,"n":3,"o":20.05,"t":"2026-10-16T23:25:00Z","v":300,"vw":20.05},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-16T23:35:00Z","v":119,"vw":20.05},{"c":20.11,"h":20.11,"l":20.07,"n":4,"o":20.07,"t":"2026-10-16T23:50:00Z","v":508,"vw":20.100244},{"c":20.0801,"h":20.0801,"l":20.0801,"n":1,"o":20.0801,"t":"2026-10-16T23:55:00Z","v":186,"vw":20.0801},{"c":21.11,"h":21.41,"l":21.11,"n":38,"o":21.11,"t":"2026-10-19T08:00:00Z","v":3767,"vw":21.206062},{"c":21.02,"h":21.02,"l":21.02,"n":3,"o":21.02,"t":"2026-10-19T08:05:00Z","v":560,"vw":21.02},{"c":21.0191,"h":21.0191,"l":21.0191,"n":1,"o":21.0191,"t":"2026-10-19T08:10:00Z","v":1000,"vw":21.0191},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-10-19T08:15:00Z","v":297,"vw":21},{"c":20.8,"h":20.8,"l":20.8,"n":14,"o":20.8,"t":"2026-10-19T08:50:00Z","v":400,"vw":20.8},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-19T09:00:00Z","v":100,"vw":20.79},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-19T09:25:00Z","v":766,"vw":20.8},{"c":20.8,"h":20.8,"l":20.79,"n":19,"o":20.79,"t":"2026-10-19T09:30:00Z","v":1026,"vw":20.79243},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-19T09:55:00Z","v":100,"vw":20.86},{"c":20.86,"h":20.86,"l":20.85,"n":20,"o":20.85,"t":"2026-10-19T10:05:00Z","v":1854,"vw":20.852964},{"c":20.76,"h":20.77,"l":20.76,"n":11,"o":20.77,"t":"2026-10-19T10:10:00Z","v":2087,"vw":20.768768},{"c":20.388,"h":20.5,"l":20.388,"n":16,"o":20.5,"t":"2026-10-19T11:00:00Z","v":1408,"vw":20.457627},{"c":20.4039,"h":20.4039,"l":20.4,"n":3,"o":20.4,"t":"2026-10-19T11:10:00Z","v":255,"vw":20.40156},{"c":20.5,"h":20.55,"l":20.5,"n":10,"o":20.54,"t":"2026-10-19T11:25:00Z","v":1494,"vw":20.523019},{"c":20.51,"h":20.52,"l":20.51,"n":9,"o":20.52,"t":"2026-10-19T11:30:00Z","v":490,"vw":20.51697},{"c":20.53,"h":20.53,"l":20.53,"n":9,"o":20.53,"t":"2026-10-19T11:35:00Z","v":599,"vw":20.53},{"c":20.59,"h":20.59,"l":20.53,"n":2,"o":20.53,"t":"2026-10-19T11:40:00Z","v":400,"vw":20.545},{"c":20.51,"h":20.51,"l":20.49,"n":11,"o":20.51,"t":"2026-10-19T11:45:00Z","v":3155,"vw":20.506743},{"c":20.56,"h":20.56,"l":20.55,"n":2,"o":20.55,"t":"2026-10-19T11:55:00Z","v":2560,"vw":20.558789},{"c":20.66,"h":20.66,"l":20.5,"n":40,"o":20.51,"t":"2026-10-19T12:10:00Z","v":3294,"vw":20.563252},{"c":20.65,"h":20.6899,"l":20.65,"n":28,"o":20.68,"t":"2026-10-19T12:15:00Z","v":3368,"vw":20.674556},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-19T12:20:00Z","v":300,"vw":20.61},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-19T12:30:00Z","v":2500,"vw":20.69},{"c":20.6,"h":20.67,"l":20.59,"n":14,"o":20.67,"t":"2026-10-19T12:35:00Z","v":1565,"vw":20.624137},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-19T12:40:00Z","v":2500,"vw":20.6},{"c":20.6,"h":20.61,"l":20.56,"n":19,"o":20.6,"t":"2026-10-19T12:45:00Z","v":2115,"vw":20.595569},{"c":20.6209,"h":20.6209,"l":20.6209,"n":2,"o":20.6209,"t":"2026-10-19T12:50:00Z","v":150,"vw":20.6209},{"c":20.54,"h":20.57,"l":20.54,"n":18,"o":20.55,"t":"2026-10-19T13:05:00Z","v":1631,"vw":20.554286},{"c":20.6,"h":20.65,"l":20.57,"n":12,"o":20.65,"t":"2026-10-19T13:10:00Z","v":2303,"vw":20.593649},{"c":20.58,"h":20.58,"l":20.57,"n":7,"o":20.57,"t":"2026-10-19T13:15:00Z","v":765,"vw":20.572857},{"c":20.49,"h":20.54,"l":20.49,"n":20,"o":20.54,"t":"2026-10-19T13:20:00Z","v":756,"vw":20.51},{"c":20.62,"h":20.62,"l":20.33,"n":10,"o":20.38,"t":"2026-10-19T13:25:00Z","v":1206,"vw":20.574855},{"c":21.68,"h":21.69,"l":20.54,"n":512,"o":20.66,"t":"2026-10-19T13:30:00Z","v":78113,"vw":21.270275},{"c":21.43,"h":21.72,"l":21.35,"n":1451,"o":21.7,"t":"2026-10-19T13:35:00Z","v":110971,"vw":21.557495},{"c":21.51,"h":21.78,"l":21.37,"n":1109,"o":21.45,"t":"2026-10-19T13:40:00Z","v":89067,"vw":21.599073},{"c":21.46,"h":21.615,"l":21.3,"n":977,"o":21.5,"t":"2026-10-19T13:45:00Z","v":74724,"vw":21.444094},{"c":21.62,"h":21.69,"l":21.42,"n":783,"o":21.46,"t":"2026-10-19T13:50:00Z","v":61346,"vw":21.596937},{"c":21.44,"h":21.68,"l":21.44,"n":361,"o":21.59,"t":"2026-10-19T13:55:00Z","v":29173,"vw":21.565838},{"c":21.62,"h":21.64,"l":21.4501,"n":513,"o":21.46,"t":"2026-10-19T14:00:00Z","v":53863,"vw":21.495881},{"c":21.57,"h":21.67,"l":21.565,"n":304,"o":21.66,"t":"2026-10-19T14:05:00Z","v":24161,"vw":21.608935},{"c":21.855,"h":21.88,"l":21.63,"n":455,"o":21.66,"t":"2026-10-19T14:10:00Z","v":42555,"vw":21.76008},{"c":21.9551,"h":22.07,"l":21.85,"n":582,"o":21.871,"t":"2026-10-19T14:15:00Z","v":81300,"vw":21.993854},{"c":22.105,"h":22.15,"l":21.94,"n":534,"o":21.97,"t":"2026-10-19T14:20:00Z","v":45957,"vw":22.02161},{"c":22.26,"h":22.2898,"l":22.08,"n":403,"o":22.1199,"t":"2026-10-19T14:25:00Z","v":43493,"vw":22.242295},{"c":22.12,"h":22.255,"l":22.04,"n":607,"o":22.23,"t":"2026-10-19T14:30:00Z","v":91668,"vw":22.089743},{"c":22.1,"h":22.19,"l":22.075,"n":371,"o":22.11,"t":"2026-10-19T14:35:00Z","v":39116,"vw":22.140428},{"c":22.194,"h":22.235,"l":22.125,"n":196,"o":22.125,"t":"2026-10-19T14:40:00Z","v":38927,"vw":22.188593},{"c":22.31,"h":22.35,"l":22.2,"n":229,"o":22.21,"t":"2026-10-19T14:45:00Z","v":25915,"vw":22.302776},{"c":22.41,"h":22.44,"l":22.3,"n":220,"o":22.3,"t":"2026-10-19T14:50:00Z","v":30094,"vw":22.401014},{"c":22.47,"h":22.56,"l":22.4089,"n":444,"o":22.4608,"t":"2026-10-19T14:55:00Z","v":53151,"vw":22.488488},{"c":22.41,"h":22.56,"l":22.38,"n":445,"o":22.47,"t":"2026-10-19T15:00:00Z","v":104225,"vw":22.475585},{"c":22.4401,"h":22.455,"l":22.36,"n":335,"o":22.38,"t":"2026-10-19T15:05:00Z","v":29780,"vw":22.403111},{"c":22.495,"h":22.51,"l":22.43,"n":208,"o":22.43,"t":"2026-10-19T15:10:00Z","v":14532,"vw":22.460293},{"c":22.46,"h":22.51,"l":22.4501,"n":173,"o":22.49,"t":"2026-10-19T15:15:00Z","v":26053,"vw":22.489332},{"c":22.595,"h":22.595,"l":22.46,"n":136,"o":22.46,"t":"2026-10-19T15:20:00Z","v":23019,"vw":22.515422},{"c":22.635,"h":22.64,"l":22.57,"n":126,"o":22.6,"t":"2026-10-19T15:25:00Z","v":16152,"vw":22.610601},{"c":22.74,"h":22.74,"l":22.64,"n":185,"o":22.65,"t":"2026-10-19T15:30:00Z","v":22076,"vw":22.683396},{"c":22.8,"h":22.82,"l":22.71,"n":152,"o":22.72,"t":"2026-10-19T15:35:00Z","v":19391,"vw":22.789007},{"c":22.88,"h":22.9102,"l":22.78,"n":166,"o":22.79,"t":"2026-10-19T15:40:00Z","v":28147,"vw":22.874585},{"c":22.78,"h":22.87,"l":22.73,"n":133,"o":22.86,"t":"2026-10-19T15:45:00Z","v":17788,"vw":22.77429},{"c":22.86,"h":22.86,"l":22.74,"n":159,"o":22.799,"t":"2026-10-19T15:50:00Z","v":23641,"vw":22.783242},{"c":22.835,"h":22.9,"l":22.83,"n":149,"o":22.86,"t":"2026-10-19T15:55:00Z","v":22893,"vw":22.856879},{"c":22.651,"h":22.85,"l":22.621,"n":215,"o":22.83,"t":"2026-10-19T16:00:00Z","v":41118,"vw":22.649117},{"c":22.67,"h":22.7,"l":22.65,"n":167,"o":22.66,"t":"2026-10-19T16:05:00Z","v":12791,"vw":22.666765},{"c":22.72,"h":22.7399,"l":22.7,"n":72,"o":22.7,"t":"2026-10-19T16:10:00Z","v":5367,"vw":22.718576},{"c":22.72,"h":22.74,"l":22.71,"n":77,"o":22.74,"t":"2026-10-19T16:15:00Z","v":9491,"vw":22.724884},{"c":22.655,"h":22.74,"l":22.6406,"n":113,"o":22.715,"t":"2026-10-19T16:20:00Z","v":19826,"vw":22.695826},{"c":22.54,"h":22.652,"l":22.53,"n":183,"o":22.651,"t":"2026-10-19T16:25:00Z","v":19905,"vw":22.578503},{"c":22.63,"h":22.63,"l":22.52,"n":116,"o":22.54,"t":"2026-10-19T16:30:00Z","v":12140,"vw":22.574824},{"c":22.595,"h":22.65,"l":22.5899,"n":73,"o":22.61,"t":"2026-10-19T16:35:00Z","v":9827,"vw":22.603379},{"c":22.585,"h":22.63,"l":22.5695,"n":142,"o":22.59,"t":"2026-10-19T16:40:00Z","v":13427,"vw":22.597752},{"c":22.54,"h":22.58,"l":22.505,"n":92,"o":22.58,"t":"2026-10-19T16:45:00Z","v":21665,"vw":22.555297},{"c":22.51,"h":22.56,"l":22.51,"n":48,"o":22.555,"t":"2026-10-19T16:50:00Z","v":4269,"vw":22.542934},{"c":22.455,"h":22.5071,"l":22.43,"n":70,"o":22.5,"t":"2026-10-19T16:55:00Z","v":15250,"vw":22.446557},{"c":22.46,"h":22.46,"l":22.35,"n":89,"o":22.46,"t":"2026-10-19T17:00:00Z","v":6171,"vw":22.413492},{"c":22.41,"h":22.48,"l":22.41,"n":65,"o":22.46,"t":"2026-10-19T17:05:00Z","v":8873,"vw":22.445156},{"c":22.57,"h":22.57,"l":22.43,"n":77,"o":22.43,"t":"2026-10-19T17:10:00Z","v":6108,"vw":22.507034},{"c":22.58,"h":22.625,"l":22.56,"n":60,"o":22.57,"t":"2026-10-19T17:15:00Z","v":4489,"vw":22.587546},{"c":22.545,"h":22.56,"l":22.52,"n":49,"o":22.56,"t":"2026-10-19T17:20:00Z","v":6631,"vw":22.547169},{"c":22.6,"h":22.66,"l":22.57,"n":95,"o":22.57,"t":"2026-10-19T17:25:00Z","v":8702,"vw":22.614256},{"c":22.62,"h":22.62,"l":22.5895,"n":69,"o":22.5901,"t":"2026-10-19T17:30:00Z","v":8606,"vw":22.595063},{"c":22.695,"h":22.698,"l":22.61,"n":59,"o":22.6182,"t":"2026-10-19T17:35:00Z","v":12529,"vw":22.661782},{"c":22.71,"h":22.7399,"l":22.6686,"n":133,"o":22.7,"t":"2026-10-19T17:40:00Z","v":12190,"vw":22.710604},{"c":22.57,"h":22.71,"l":22.5592,"n":137,"o":22.7,"t":"2026-10-19T17:45:00Z","v":15005,"vw":22.623215},{"c":22.58,"h":22.58,"l":22.54,"n":73,"o":22.56,"t":"2026-10-19T17:50:00Z","v":7350,"vw":22.565578},{"c":22.56,"h":22.62,"l":22.56,"n":108,"o":22.59,"t":"2026-10-19T17:55:00Z","v":7406,"vw":22.594988},{"c":22.43,"h":22.545,"l":22.39,"n":105,"o":22.545,"t":"2026-10-19T18:00:00Z","v":7376,"vw":22.503687},{"c":22.36,"h":22.41,"l":22.36,"n":34,"o":22.41,"t":"2026-10-19T18:05:00Z","v":8177,"vw":22.364334},{"c":22.305,"h":22.35,"l":22.3,"n":94,"o":22.34,"t":"2026-10-19T18:10:00Z","v":7503,"vw":22.31831},{"c":22.36,"h":22.36,"l":22.3,"n":46,"o":22.3,"t":"2026-10-19T18:15:00Z","v":6496,"vw":22.329395},{"c":22.34,"h":22.36,"l":22.3301,"n":27,"o":22.35,"t":"2026-10-19T18:20:00Z","v":3171,"vw":22.344455},{"c":22.2421,"h":22.315,"l":22.2421,"n":40,"o":22.315,"t":"2026-10-19T18:25:00Z","v":4016,"vw":22.271485},{"c":22.21,"h":22.28,"l":22.205,"n":51,"o":22.26,"t":"2026-10-19T18:30:00Z","v":7816,"vw":22.231138},{"c":22.2799,"h":22.29,"l":22.19,"n":66,"o":22.19,"t":"2026-10-19T18:35:00Z","v":7191,"vw":22.263583},{"c":22.295,"h":22.31,"l":22.27,"n":21,"o":22.27,"t":"2026-10-19T18:40:00Z","v":2897,"vw":22.294894},{"c":22.285,"h":22.325,"l":22.285,"n":72,"o":22.31,"t":"2026-10-19T18:45:00Z","v":29427,"vw":22.308931},{"c":22.35,"h":22.35,"l":22.31,"n":23,"o":22.31,"t":"2026-10-19T18:50:00Z","v":1800,"vw":22.331923},{"c":22.35,"h":22.395,"l":22.34,"n":62,"o":22.35,"t":"2026-10-19T18:55:00Z","v":10667,"vw":22.370857},{"c":22.47,"h":22.47,"l":22.355,"n":53,"o":22.355,"t":"2026-10-19T19:00:00Z","v":6783,"vw":22.410821},{"c":22.435,"h":22.469,"l":22.43,"n":54,"o":22.469,"t":"2026-10-19T19:05:00Z","v":6289,"vw":22.446413},{"c":22.35,"h":22.47,"l":22.35,"n":78,"o":22.44,"t":"2026-10-19T19:10:00Z","v":6940,"vw":22.411857},{"c":22.35,"h":22.355,"l":22.32,"n":72,"o":22.35,"t":"2026-10-19T19:15:00Z","v":46146,"vw":22.335366},{"c":22.38,"h":22.38,"l":22.3,"n":56,"o":22.35,"t":"2026-10-19T19:20:00Z","v":13979,"vw":22.3146},{"c":22.31,"h":22.4,"l":22.31,"n":118,"o":22.4,"t":"2026-10-19T19:25:00Z","v":8576,"vw":22.362271},{"c":22.34,"h":22.37,"l":22.325,"n":68,"o":22.325,"t":"2026-10-19T19:30:00Z","v":6249,"vw":22.359474},{"c":22.36,"h":22.41,"l":22.345,"n":81,"o":22.345,"t":"2026-10-19T19:35:00Z","v":6404,"vw":22.37557},{"c":22.445,"h":22.455,"l":22.35,"n":118,"o":22.36,"t":"2026-10-19T19:40:00Z","v":11726,"vw":22.412298},{"c":22.38,"h":22.44,"l":22.36,"n":135,"o":22.43,"t":"2026-10-19T19:45:00Z","v":31408,"vw":22.37241},{"c":22.28,"h":22.35,"l":22.21,"n":315,"o":22.34,"t":"2026-10-19T19:50:00Z","v":27053,"vw":22.270898},{"c":22.28,"h":22.3,"l":22.265,"n":254,"o":22.29,"t":"2026-10-19T19:55:00Z","v":37148,"vw":22.28082},{"c":22.28,"h":22.28,"l":22.28,"n":7,"o":22.28,"t":"2026-10-19T20:00:00Z","v":1918,"vw":22.28},{"c":22.39,"h":22.39,"l":22.29,"n":38,"o":22.29,"t":"2026-10-19T20:05:00Z","v":1712,"vw":22.342663},{"c":22.38,"h":22.38,"l":22.38,"n":6,"o":22.38,"t":"2026-10-19T20:10:00Z","v":450,"vw":22.38},{"c":22.3001,"h":22.3001,"l":22.3001,"n":1,"o":22.3001,"t":"2026-10-19T20:25:00Z","v":400,"vw":22.3001},{"c":22.3299,"h":22.3299,"l":22.3299,"n":1,"o":22.3299,"t":"2026-10-19T20:30:00Z","v":686,"vw":22.3299},{"c":22.34,"h":22.35,"l":22.32,"n":22,"o":22.32,"t":"2026-10-19T20:45:00Z","v":1628,"vw":22.331618},{"c":22.33,"h":22.33,"l":22.32,"n":3,"o":22.32,"t":"2026-10-19T21:00:00Z","v":201,"vw":22.325},{"c":22.37,"h":22.39,"l":22.32,"n":29,"o":22.32,"t":"2026-10-19T21:05:00Z","v":1397,"vw":22.358907},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-19T21:10:00Z","v":400,"vw":22.37},{"c":22.32,"h":22.32,"l":22.32,"n":2,"o":22.32,"t":"2026-10-19T21:15:00Z","v":106,"vw":22.32},{"c":22.3,"h":22.3,"l":22.283,"n":5,"o":22.283,"t":"2026-10-19T21:30:00Z","v":1180,"vw":22.284545},{"c":22.29,"h":22.3,"l":22.29,"n":7,"o":22.3,"t":"2026-10-19T21:35:00Z","v":500,"vw":22.29475},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-19T22:15:00Z","v":300,"vw":22.37},{"c":22.32,"h":22.35,"l":22.32,"n":14,"o":22.34,"t":"2026-10-19T22:20:00Z","v":1666,"vw":22.328859},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-19T22:40:00Z","v":165,"vw":22.35},{"c":22.34,"h":22.34,"l":22.32,"n":7,"o":22.33,"t":"2026-10-19T22:50:00Z","v":550,"vw":22.3325},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-19T23:05:00Z","v":200,"vw":22.35},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-19T23:10:00Z","v":450,"vw":22.36},{"c":22.33,"h":22.34,"l":22.33,"n":4,"o":22.34,"t":"2026-10-19T23:25:00Z","v":500,"vw":22.335},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-19T23:35:00Z","v":300,"vw":22.34},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-19T23:45:00Z","v":150,"vw":22.34},{"c":22.32,"h":22.32,"l":22.3012,"n":2,"o":22.3012,"t":"2026-10-19T23:55:00Z","v":399,"vw":22.308268},{"c":22.145,"h":22.34,"l":22.08,"n":52,"o":22.34,"t":"2026-10-20T08:00:00Z","v":2902,"vw":22.222444},{"c":22.25,"h":22.25,"l":22.25,"n":15,"o":22.25,"t":"2026-10-20T08:30:00Z","v":964,"vw":22.25},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-20T08:35:00Z","v":500,"vw":22.25},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-20T09:35:00Z","v":475,"vw":22},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-20T09:55:00Z","v":292,"vw":22},{"c":21.92,"h":21.94,"l":21.92,"n":11,"o":21.94,"t":"2026-10-20T10:00:00Z","v":682,"vw":21.935656},{"c":21.92,"h":21.92,"l":21.92,"n":3,"o":21.92,"t":"2026-10-20T11:20:00Z","v":155,"vw":21.92},{"c":21.91,"h":21.92,"l":21.91,"n":19,"o":21.91,"t":"2026-10-20T11:25:00Z","v":3395,"vw":21.915037},{"c":21.91,"h":21.98,"l":21.91,"n":24,"o":21.98,"t":"2026-10-20T11:30:00Z","v":2667,"vw":21.939047},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-20T11:50:00Z","v":275,"vw":21.93},{"c":21.93,"h":21.93,"l":21.93,"n":4,"o":21.93,"t":"2026-10-20T11:55:00Z","v":153,"vw":21.93},{"c":21.93,"h":21.93,"l":21.89,"n":63,"o":21.91,"t":"2026-10-20T12:00:00Z","v":5345,"vw":21.91},{"c":21.95,"h":21.95,"l":21.95,"n":5,"o":21.95,"t":"2026-10-20T12:10:00Z","v":346,"vw":21.95},{"c":21.95,"h":21.96,"l":21.95,"n":9,"o":21.95,"t":"2026-10-20T12:15:00Z","v":1136,"vw":21.954},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-20T12:20:00Z","v":230,"vw":21.9},{"c":21.96,"h":21.96,"l":21.91,"n":5,"o":21.91,"t":"2026-10-20T12:35:00Z","v":540,"vw":21.943988},{"c":22,"h":22,"l":22,"n":10,"o":22,"t":"2026-10-20T12:40:00Z","v":235,"vw":22},{"c":22.04,"h":22.1,"l":22.04,"n":10,"o":22.1,"t":"2026-10-20T12:45:00Z","v":1091,"vw":22.053766},{"c":22.05,"h":22.05,"l":22.05,"n":4,"o":22.05,"t":"2026-10-20T12:50:00Z","v":253,"vw":22.05},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-20T13:00:00Z","v":5000,"vw":21.97},{"c":22,"h":22.01,"l":22,"n":4,"o":22.01,"t":"2026-10-20T13:15:00Z","v":920,"vw":22.004444},{"c":22.06,"h":22.06,"l":22.05,"n":15,"o":22.06,"t":"2026-10-20T13:20:00Z","v":1219,"vw":22.057707},{"c":21.82,"h":21.96,"l":21.82,"n":28,"o":21.95,"t":"2026-10-20T13:25:00Z","v":3825,"vw":21.886716},{"c":21.585,"h":22.04,"l":21.47,"n":358,"o":21.835,"t":"2026-10-20T13:30:00Z","v":38993,"vw":21.778678},{"c":21.8,"h":21.99,"l":21.46,"n":1343,"o":21.67,"t":"2026-10-20T13:35:00Z","v":104201,"vw":21.79267},{"c":21.295,"h":21.78,"l":21.2,"n":1210,"o":21.765,"t":"2026-10-20T13:40:00Z","v":97819,"vw":21.42234},{"c":21.825,"h":21.825,"l":21.27,"n":1220,"o":21.27,"t":"2026-10-20T13:45:00Z","v":94900,"vw":21.526019},{"c":21.69,"h":21.8691,"l":21.6,"n":1108,"o":21.8,"t":"2026-10-20T13:50:00Z","v":67465,"vw":21.713569},{"c":21.9593,"h":22,"l":21.685,"n":523,"o":21.685,"t":"2026-10-20T13:55:00Z","v":60162,"vw":21.849005},{"c":21.91,"h":22.09,"l":21.91,"n":559,"o":21.96,"t":"2026-10-20T14:00:00Z","v":59322,"vw":21.974927},{"c":22.1596,"h":22.1599,"l":21.87,"n":675,"o":21.89,"t":"2026-10-20T14:05:00Z","v":50980,"vw":22.044055},{"c":22.185,"h":22.24,"l":22.14,"n":498,"o":22.15,"t":"2026-10-20T14:10:00Z","v":39021,"vw":22.190724},{"c":22.43,"h":22.43,"l":22.19,"n":340,"o":22.19,"t":"2026-10-20T14:15:00Z","v":32518,"vw":22.303577},{"c":22.39,"h":22.46,"l":22.36,"n":364,"o":22.41,"t":"2026-10-20T14:20:00Z","v":56456,"vw":22.417151},{"c":22.48,"h":22.48,"l":22.34,"n":358,"o":22.4,"t":"2026-10-20T14:25:00Z","v":40312,"vw":22.423438},{"c":22.51,"h":22.54,"l":22.4,"n":440,"o":22.49,"t":"2026-10-20T14:30:00Z","v":33026,"vw":22.476649},{"c":22.63,"h":22.64,"l":22.52,"n":574,"o":22.52,"t":"2026-10-20T14:35:00Z","v":66495,"vw":22.571205},{"c":22.55,"h":22.69,"l":22.54,"n":342,"o":22.6341,"t":"2026-10-20T14:40:00Z","v":78866,"vw":22.626311},{"c":22.55,"h":22.6186,"l":22.54,"n":270,"o":22.54,"t":"2026-10-20T14:45:00Z","v":21766,"vw":22.569303},{"c":22.595,"h":22.6,"l":22.475,"n":193,"o":22.55,"t":"2026-10-20T14:50:00Z","v":14339,"vw":22.531705},{"c":22.53,"h":22.7,"l":22.53,"n":141,"o":22.59,"t":"2026-10-20T14:55:00Z","v":14381,"vw":22.62009},{"c":22.42,"h":22.56,"l":22.3908,"n":190,"o":22.528,"t":"2026-10-20T15:00:00Z","v":22484,"vw":22.464337},{"c":22.5,"h":22.51,"l":22.42,"n":190,"o":22.42,"t":"2026-10-20T15:05:00Z","v":14381,"vw":22.462622},{"c":22.36,"h":22.51,"l":22.28,"n":464,"o":22.49,"t":"2026-10-20T15:10:00Z","v":36865,"vw":22.371443},{"c":22.43,"h":22.46,"l":22.3822,"n":363,"o":22.415,"t":"2026-10-20T15:15:00Z","v":29745,"vw":22.42425},{"c":22.35,"h":22.44,"l":22.33,"n":114,"o":22.42,"t":"2026-10-20T15:20:00Z","v":10888,"vw":22.380159},{"c":22.37,"h":22.4,"l":22.36,"n":119,"o":22.36,"t":"2026-10-20T15:25:00Z","v":7965,"vw":22.37731},{"c":22.36,"h":22.41,"l":22.3301,"n":255,"o":22.38,"t":"2026-10-20T15:30:00Z","v":24650,"vw":22.390923},{"c":22.32,"h":22.39,"l":22.3,"n":167,"o":22.38,"t":"2026-10-20T15:35:00Z","v":15622,"vw":22.322815},{"c":22.385,"h":22.425,"l":22.32,"n":143,"o":22.32,"t":"2026-10-20T15:40:00Z","v":14956,"vw":22.354704},{"c":22.44,"h":22.47,"l":22.34,"n":96,"o":22.39,"t":"2026-10-20T15:45:00Z","v":6610,"vw":22.400371},{"c":22.43,"h":22.4601,"l":22.405,"n":79,"o":22.405,"t":"2026-10-20T15:50:00Z","v":24620,"vw":22.424195},{"c":22.4478,"h":22.46,"l":22.39,"n":82,"o":22.44,"t":"2026-10-20T15:55:00Z","v":15109,"vw":22.419211},{"c":22.43,"h":22.485,"l":22.43,"n":61,"o":22.4571,"t":"2026-10-20T16:00:00Z","v":5010,"vw":22.444171},{"c":22.41,"h":22.48,"l":22.41,"n":41,"o":22.43,"t":"2026-10-20T16:05:00Z","v":3193,"vw":22.457411},{"c":22.41,"h":22.41,"l":22.36,"n":70,"o":22.4,"t":"2026-10-20T16:10:00Z","v":5353,"vw":22.387718},{"c":22.37,"h":22.43,"l":22.35,"n":81,"o":22.42,"t":"2026-10-20T16:15:00Z","v":5654,"vw":22.397449},{"c":22.36,"h":22.39,"l":22.34,"n":87,"o":22.36,"t":"2026-10-20T16:20:00Z","v":15312,"vw":22.363269},{"c":22.45,"h":22.45,"l":22.35,"n":67,"o":22.36,"t":"2026-10-20T16:25:00Z","v":5776,"vw":22.387186},{"c":22.4,"h":22.43,"l":22.39,"n":103,"o":22.42,"t":"2026-10-20T16:30:00Z","v":29173,"vw":22.422092},{"c":22.45,"h":22.475,"l":22.42,"n":63,"o":22.42,"t":"2026-10-20T16:35:00Z","v":3753,"vw":22.442059},{"c":22.505,"h":22.505,"l":22.43,"n":154,"o":22.44,"t":"2026-10-20T16:40:00Z","v":33233,"vw":22.444477},{"c":22.41,"h":22.51,"l":22.41,"n":95,"o":22.51,"t":"2026-10-20T16:45:00Z","v":22509,"vw":22.431326},{"c":22.29,"h":22.405,"l":22.28,"n":127,"o":22.405,"t":"2026-10-20T16:50:00Z","v":8246,"vw":22.321842},{"c":22.3,"h":22.35,"l":22.3,"n":165,"o":22.34,"t":"2026-10-20T16:55:00Z","v":10662,"vw":22.336073},{"c":22.35,"h":22.3501,"l":22.28,"n":269,"o":22.29,"t":"2026-10-20T17:00:00Z","v":18526,"vw":22.307777},{"c":22.3818,"h":22.3818,"l":22.35,"n":67,"o":22.36,"t":"2026-10-20T17:05:00Z","v":3998,"vw":22.359492},{"c":22.39,"h":22.4,"l":22.36,"n":57,"o":22.4,"t":"2026-10-20T17:10:00Z","v":7281,"vw":22.382866},{"c":22.42,"h":22.42,"l":22.39,"n":62,"o":22.4,"t":"2026-10-20T17:15:00Z","v":9342,"vw":22.41652},{"c":22.48,"h":22.495,"l":22.44,"n":40,"o":22.44,"t":"2026-10-20T17:20:00Z","v":3249,"vw":22.472958},{"c":22.4812,"h":22.49,"l":22.48,"n":35,"o":22.4801,"t":"2026-10-20T17:25:00Z","v":3844,"vw":22.482623},{"c":22.53,"h":22.54,"l":22.493,"n":70,"o":22.5,"t":"2026-10-20T17:30:00Z","v":15729,"vw":22.505685},{"c":22.51,"h":22.5295,"l":22.51,"n":19,"o":22.5295,"t":"2026-10-20T17:35:00Z","v":995,"vw":22.515153},{"c":22.485,"h":22.49,"l":22.4801,"n":30,"o":22.49,"t":"2026-10-20T17:40:00Z","v":2911,"vw":22.487027},{"c":22.59,"h":22.59,"l":22.54,"n":40,"o":22.55,"t":"2026-10-20T17:45:00Z","v":4249,"vw":22.564609},{"c":22.585,"h":22.61,"l":22.58,"n":15,"o":22.58,"t":"2026-10-20T17:50:00Z","v":1279,"vw":22.5898},{"c":22.61,"h":22.61,"l":22.55,"n":25,"o":22.58,"t":"2026-10-20T17:55:00Z","v":1678,"vw":22.582222},{"c":22.615,"h":22.64,"l":22.58,"n":65,"o":22.63,"t":"2026-10-20T18:00:00Z","v":7685,"vw":22.614299},{"c":22.635,"h":22.6501,"l":22.625,"n":64,"o":22.63,"t":"2026-10-20T18:05:00Z","v":6177,"vw":22.636418},{"c":22.63,"h":22.66,"l":22.61,"n":62,"o":22.64,"t":"2026-10-20T18:10:00Z","v":7640,"vw":22.642985},{"c":22.555,"h":22.64,"l":22.555,"n":479,"o":22.64,"t":"2026-10-20T18:15:00Z","v":29197,"vw":22.585973},{"c":22.48,"h":22.56,"l":22.48,"n":56,"o":22.55,"t":"2026-10-20T18:20:00Z","v":3539,"vw":22.534375},{"c":22.3917,"h":22.565,"l":22.3917,"n":175,"o":22.48,"t":"2026-10-20T18:25:00Z","v":18781,"vw":22.490802},{"c":22.36,"h":22.42,"l":22.33,"n":99,"o":22.4,"t":"2026-10-20T18:30:00Z","v":36280,"vw":22.341727},{"c":22.31,"h":22.36,"l":22.3,"n":110,"o":22.3401,"t":"2026-10-20T18:35:00Z","v":7652,"vw":22.322889},{"c":22.28,"h":22.31,"l":22.22,"n":97,"o":22.31,"t":"2026-10-20T18:40:00Z","v":9688,"vw":22.267991},{"c":22.3,"h":22.31,"l":22.28,"n":59,"o":22.28,"t":"2026-10-20T18:45:00Z","v":5693,"vw":22.293765},{"c":22.31,"h":22.3199,"l":22.295,"n":26,"o":22.295,"t":"2026-10-20T18:50:00Z","v":2290,"vw":22.301171},{"c":22.31,"h":22.34,"l":22.31,"n":30,"o":22.34,"t":"2026-10-20T18:55:00Z","v":2283,"vw":22.325069},{"c":22.31,"h":22.35,"l":22.31,"n":42,"o":22.33,"t":"2026-10-20T19:00:00Z","v":2903,"vw":22.334361},{"c":22.3,"h":22.34,"l":22.29,"n":38,"o":22.32,"t":"2026-10-20T19:05:00Z","v":3253,"vw":22.310086},{"c":22.2,"h":22.31,"l":22.19,"n":100,"o":22.29,"t":"2026-10-20T19:10:00Z","v":8564,"vw":22.242573},{"c":22.1998,"h":22.2,"l":22.1659,"n":68,"o":22.17,"t":"2026-10-20T19:15:00Z","v":6776,"vw":22.190358},{"c":22.065,"h":22.1614,"l":22.05,"n":123,"o":22.1614,"t":"2026-10-20T19:20:00Z","v":7883,"vw":22.087796},{"c":22.07,"h":22.1,"l":22.06,"n":151,"o":22.1,"t":"2026-10-20T19:25:00Z","v":13088,"vw":22.074229},{"c":22.1,"h":22.12,"l":22.04,"n":258,"o":22.06,"t":"2026-10-20T19:30:00Z","v":19545,"vw":22.078168},{"c":22.0222,"h":22.08,"l":22.01,"n":87,"o":22.08,"t":"2026-10-20T19:35:00Z","v":8219,"vw":22.032957},{"c":22.035,"h":22.06,"l":22.012,"n":83,"o":22.015,"t":"2026-10-20T19:40:00Z","v":11161,"vw":22.025751},{"c":22.07,"h":22.1,"l":22.01,"n":152,"o":22.05,"t":"2026-10-20T19:45:00Z","v":8709,"vw":22.058421},{"c":22.06,"h":22.1,"l":22.02,"n":136,"o":22.03,"t":"2026-10-20T19:50:00Z","v":10349,"vw":22.060493},{"c":21.89,"h":22.06,"l":21.83,"n":733,"o":22.05,"t":"2026-10-20T19:55:00Z","v":50836,"vw":21.912446},{"c":21.91,"h":21.91,"l":21.91,"n":6,"o":21.91,"t":"2026-10-20T20:00:00Z","v":1213,"vw":21.91},{"c":22.08,"h":22.08,"l":21.88,"n":56,"o":21.93,"t":"2026-10-20T20:05:00Z","v":6871,"vw":21.985185},{"c":22.05,"h":22.08,"l":22.05,"n":27,"o":22.06,"t":"2026-10-20T20:10:00Z","v":2539,"vw":22.062128},{"c":22.03,"h":22.04,"l":22.03,"n":25,"o":22.04,"t":"2026-10-20T20:20:00Z","v":2431,"vw":22.032459},{"c":22.1566,"h":22.1566,"l":22.09,"n":4,"o":22.09,"t":"2026-10-20T21:10:00Z","v":1113,"vw":22.098171},{"c":22.0041,"h":22.07,"l":22.0041,"n":17,"o":22.07,"t":"2026-10-20T21:15:00Z","v":2482,"vw":22.033465},{"c":22.16,"h":22.1801,"l":22.16,"n":13,"o":22.17,"t":"2026-10-20T22:00:00Z","v":1572,"vw":22.16556},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-10-20T22:05:00Z","v":1000,"vw":22.16},{"c":22.26,"h":22.3,"l":22.26,"n":9,"o":22.3,"t":"2026-10-20T22:20:00Z","v":386,"vw":22.277143},{"c":22.32,"h":22.32,"l":22.25,"n":7,"o":22.27,"t":"2026-10-20T22:25:00Z","v":1200,"vw":22.273333},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-20T23:15:00Z","v":155,"vw":22.11},{"c":22.14,"h":22.14,"l":22.13,"n":3,"o":22.13,"t":"2026-10-20T23:20:00Z","v":555,"vw":22.136396},{"c":22.17,"h":22.17,"l":22.13,"n":4,"o":22.13,"t":"2026-10-20T23:25:00Z","v":718,"vw":22.14114},{"c":22.081,"h":22.1,"l":22.081,"n":7,"o":22.1,"t":"2026-10-20T23:30:00Z","v":400,"vw":22.090694},{"c":22.08,"h":22.15,"l":22.08,"n":3,"o":22.15,"t":"2026-10-20T23:55:00Z","v":201,"vw":22.115},{"c":22.14,"h":22.14,"l":22.1,"n":18,"o":22.1,"t":"2026-10-21T08:00:00Z","v":499,"vw":22.126432},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-10-21T08:05:00Z","v":985,"vw":22.23},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-21T08:35:00Z","v":500,"vw":22.1},{"c":21.92,"h":21.92,"l":21.9,"n":6,"o":21.9,"t":"2026-10-21T08:55:00Z","v":382,"vw":21.911429},{"c":21.87,"h":22,"l":21.87,"n":9,"o":22,"t":"2026-10-21T10:10:00Z","v":699,"vw":21.925676},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-21T10:55:00Z","v":200,"vw":22.1},{"c":22.0229,"h":22.0229,"l":22.0229,"n":3,"o":22.0229,"t":"2026-10-21T11:00:00Z","v":670,"vw":22.0229},{"c":21.99,"h":21.99,"l":21.99,"n":11,"o":21.99,"t":"2026-10-21T11:05:00Z","v":585,"vw":21.99},{"c":22.0225,"h":22.0225,"l":22.0225,"n":2,"o":22.0225,"t":"2026-10-21T11:10:00Z","v":110,"vw":22.0225},{"c":21.9714,"h":21.99,"l":21.9714,"n":9,"o":21.99,"t":"2026-10-21T11:20:00Z","v":453,"vw":21.9764},{"c":22.0685,"h":22.0685,"l":22.0685,"n":1,"o":22.0685,"t":"2026-10-21T11:50:00Z","v":218,"vw":22.0685},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-21T12:10:00Z","v":200,"vw":22.12},{"c":22.09,"h":22.09,"l":22.09,"n":3,"o":22.09,"t":"2026-10-21T12:30:00Z","v":120,"vw":22.09},{"c":22.05,"h":22.05,"l":22.05,"n":5,"o":22.05,"t":"2026-10-21T12:40:00Z","v":553,"vw":22.05},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-21T12:55:00Z","v":110,"vw":22.05},{"c":22.1092,"h":22.1092,"l":22.1092,"n":2,"o":22.1092,"t":"2026-10-21T13:05:00Z","v":225,"vw":22.1092},{"c":22.06,"h":22.07,"l":22.06,"n":3,"o":22.07,"t":"2026-10-21T13:10:00Z","v":461,"vw":22.065},{"c":22,"h":22.05,"l":22,"n":22,"o":22.05,"t":"2026-10-21T13:15:00Z","v":3814,"vw":22.003306},{"c":21.97,"h":21.97,"l":21.97,"n":13,"o":21.97,"t":"2026-10-21T13:20:00Z","v":478,"vw":21.97},{"c":21.71,"h":21.96,"l":21.63,"n":207,"o":21.92,"t":"2026-10-21T13:25:00Z","v":38768,"vw":21.710934},{"c":22.18,"h":22.18,"l":21.3,"n":924,"o":21.67,"t":"2026-10-21T13:30:00Z","v":143760,"vw":21.694833},{"c":22.6,"h":22.645,"l":22.11,"n":2691,"o":22.2,"t":"2026-10-21T13:35:00Z","v":186658,"vw":22.38324},{"c":22.71,"h":22.93,"l":22.53,"n":2705,"o":22.56,"t":"2026-10-21T13:40:00Z","v":204641,"vw":22.767887},{"c":22.8092,"h":22.835,"l":22.56,"n":2429,"o":22.7,"t":"2026-10-21T13:45:00Z","v":163796,"vw":22.679119},{"c":22.69,"h":22.92,"l":22.64,"n":1246,"o":22.805,"t":"2026-10-21T13:50:00Z","v":91022,"vw":22.784488},{"c":22.72,"h":22.78,"l":22.675,"n":617,"o":22.675,"t":"2026-10-21T13:55:00Z","v":44640,"vw":22.725613},{"c":22.7,"h":22.79,"l":22.6,"n":961,"o":22.71,"t":"2026-10-21T14:00:00Z","v":75406,"vw":22.686924},{"c":22.71,"h":22.73,"l":22.6,"n":479,"o":22.695,"t":"2026-10-21T14:05:00Z","v":34118,"vw":22.660962},{"c":22.89,"h":22.9,"l":22.73,"n":700,"o":22.74,"t":"2026-10-21T14:10:00Z","v":83524,"vw":22.865509},{"c":23.03,"h":23.06,"l":22.84,"n":964,"o":22.89,"t":"2026-10-21T14:15:00Z","v":72929,"vw":22.941876},{"c":22.99,"h":23.09,"l":22.91,"n":803,"o":23.05,"t":"2026-10-21T14:20:00Z","v":64323,"vw":22.98977},{"c":23,"h":23.055,"l":22.955,"n":416,"o":22.955,"t":"2026-10-21T14:25:00Z","v":27783,"vw":23.016522},{"c":22.92,"h":23.075,"l":22.9,"n":419,"o":23.01,"t":"2026-10-21T14:30:00Z","v":35173,"vw":22.959713},{"c":22.86,"h":22.955,"l":22.85,"n":259,"o":22.9,"t":"2026-10-21T14:35:00Z","v":17127,"vw":22.901462},{"c":22.98,"h":23,"l":22.87,"n":210,"o":22.88,"t":"2026-10-21T14:40:00Z","v":19077,"vw":22.9353},{"c":22.99,"h":23.05,"l":22.89,"n":247,"o":22.985,"t":"2026-10-21T14:45:00Z","v":16987,"vw":22.985646},{"c":23.06,"h":23.09,"l":22.98,"n":256,"o":22.985,"t":"2026-10-21T14:50:00Z","v":18775,"vw":23.059269},{"c":23.25,"h":23.25,"l":23.04,"n":391,"o":23.05,"t":"2026-10-21T14:55:00Z","v":36599,"vw":23.181897},{"c":23.26,"h":23.319,"l":23.19,"n":401,"o":23.24,"t":"2026-10-21T15:00:00Z","v":60532,"vw":23.278419},{"c":23.335,"h":23.35,"l":23.24,"n":157,"o":23.27,"t":"2026-10-21T15:05:00Z","v":15717,"vw":23.288766},{"c":23.3799,"h":23.39,"l":23.33,"n":222,"o":23.345,"t":"2026-10-21T15:10:00Z","v":19662,"vw":23.350135},{"c":23.355,"h":23.415,"l":23.32,"n":342,"o":23.385,"t":"2026-10-21T15:15:00Z","v":27366,"vw":23.364264},{"c":23.235,"h":23.38,"l":23.21,"n":259,"o":23.345,"t":"2026-10-21T15:20:00Z","v":25621,"vw":23.316513},{"c":23.45,"h":23.45,"l":23.19,"n":466,"o":23.2,"t":"2026-10-21T15:25:00Z","v":39347,"vw":23.332584},{"c":23.46,"h":23.495,"l":23.436,"n":248,"o":23.455,"t":"2026-10-21T15:30:00Z","v":22973,"vw":23.464046},{"c":23.44,"h":23.48,"l":23.42,"n":144,"o":23.44,"t":"2026-10-21T15:35:00Z","v":10136,"vw":23.451202},{"c":23.425,"h":23.47,"l":23.4095,"n":147,"o":23.45,"t":"2026-10-21T15:40:00Z","v":9527,"vw":23.440327},{"c":23.5491,"h":23.5577,"l":23.42,"n":179,"o":23.42,"t":"2026-10-21T15:45:00Z","v":18325,"vw":23.504078},{"c":23.48,"h":23.5681,"l":23.465,"n":85,"o":23.5681,"t":"2026-10-21T15:50:00Z","v":6021,"vw":23.522812},{"c":23.515,"h":23.54,"l":23.4597,"n":182,"o":23.4597,"t":"2026-10-21T15:55:00Z","v":17118,"vw":23.488685},{"c":23.4799,"h":23.52,"l":23.455,"n":155,"o":23.5,"t":"2026-10-21T16:00:00Z","v":16571,"vw":23.476393},{"c":23.475,"h":23.495,"l":23.43,"n":343,"o":23.4658,"t":"2026-10-21T16:05:00Z","v":48328,"vw":23.457067},{"c":23.51,"h":23.51,"l":23.445,"n":181,"o":23.49,"t":"2026-10-21T16:10:00Z","v":31923,"vw":23.469043},{"c":23.4209,"h":23.4976,"l":23.39,"n":197,"o":23.4976,"t":"2026-10-21T16:15:00Z","v":24025,"vw":23.43834},{"c":23.445,"h":23.46,"l":23.44,"n":81,"o":23.44,"t":"2026-10-21T16:20:00Z","v":12184,"vw":23.451041},{"c":23.465,"h":23.4765,"l":23.45,"n":48,"o":23.47,"t":"2026-10-21T16:25:00Z","v":5723,"vw":23.465679},{"c":23.49,"h":23.515,"l":23.475,"n":73,"o":23.475,"t":"2026-10-21T16:30:00Z","v":4260,"vw":23.501484},{"c":23.6,"h":23.6,"l":23.4614,"n":774,"o":23.5,"t":"2026-10-21T16:35:00Z","v":77154,"vw":23.511551},{"c":23.565,"h":23.62,"l":23.52,"n":278,"o":23.6,"t":"2026-10-21T16:40:00Z","v":38674,"vw":23.551726},{"c":23.56,"h":23.58,"l":23.54,"n":151,"o":23.57,"t":"2026-10-21T16:45:00Z","v":35958,"vw":23.569488},{"c":23.59,"h":23.64,"l":23.5857,"n":120,"o":23.59,"t":"2026-10-21T16:50:00Z","v":8348,"vw":23.610555},{"c":23.59,"h":23.6071,"l":23.585,"n":70,"o":23.6,"t":"2026-10-21T16:55:00Z","v":10206,"vw":23.59152},{"c":23.59,"h":23.64,"l":23.59,"n":21,"o":23.63,"t":"2026-10-21T17:00:00Z","v":1689,"vw":23.618316},{"c":23.61,"h":23.635,"l":23.6,"n":51,"o":23.6,"t":"2026-10-21T17:05:00Z","v":2784,"vw":23.617333},{"c":23.61,"h":23.645,"l":23.6,"n":87,"o":23.615,"t":"2026-10-21T17:10:00Z","v":12273,"vw":23.614247},{"c":23.6106,"h":23.63,"l":23.6,"n":95,"o":23.6,"t":"2026-10-21T17:15:00Z","v":12209,"vw":23.608247},{"c":23.56,"h":23.6359,"l":23.56,"n":64,"o":23.62,"t":"2026-10-21T17:20:00Z","v":6440,"vw":23.604254},{"c":23.585,"h":23.6,"l":23.55,"n":85,"o":23.55,"t":"2026-10-21T17:25:00Z","v":11043,"vw":23.58095},{"c":23.55,"h":23.59,"l":23.54,"n":117,"o":23.59,"t":"2026-10-21T17:30:00Z","v":8581,"vw":23.554441},{"c":23.585,"h":23.59,"l":23.55,"n":38,"o":23.55,"t":"2026-10-21T17:35:00Z","v":3455,"vw":23.561581},{"c":23.565,"h":23.6,"l":23.565,"n":44,"o":23.59,"t":"2026-10-21T17:40:00Z","v":5259,"vw":23.577111},{"c":23.4604,"h":23.57,"l":23.46,"n":209,"o":23.5612,"t":"2026-10-21T17:45:00Z","v":18454,"vw":23.498626},{"c":23.52,"h":23.53,"l":23.45,"n":328,"o":23.45,"t":"2026-10-21T17:50:00Z","v":23316,"vw":23.46295},{"c":23.5,"h":23.54,"l":23.5,"n":113,"o":23.54,"t":"2026-10-21T17:55:00Z","v":7027,"vw":23.525375},{"c":23.49,"h":23.54,"l":23.47,"n":62,"o":23.52,"t":"2026-10-21T18:00:00Z","v":7651,"vw":23.514386},{"c":23.5,"h":23.51,"l":23.46,"n":32,"o":23.48,"t":"2026-10-21T18:05:00Z","v":1977,"vw":23.483841},{"c":23.5,"h":23.5,"l":23.47,"n":32,"o":23.47,"t":"2026-10-21T18:10:00Z","v":1913,"vw":23.48199},{"c":23.53,"h":23.55,"l":23.5,"n":29,"o":23.5,"t":"2026-10-21T18:15:00Z","v":4834,"vw":23.544303},{"c":23.52,"h":23.55,"l":23.52,"n":18,"o":23.535,"t":"2026-10-21T18:20:00Z","v":1638,"vw":23.531372},{"c":23.5,"h":23.53,"l":23.48,"n":24,"o":23.53,"t":"2026-10-21T18:25:00Z","v":1658,"vw":23.509045},{"c":23.6,"h":23.61,"l":23.51,"n":56,"o":23.52,"t":"2026-10-21T18:30:00Z","v":4846,"vw":23.571098},{"c":23.57,"h":23.62,"l":23.54,"n":107,"o":23.61,"t":"2026-10-21T18:35:00Z","v":13084,"vw":23.586811},{"c":23.51,"h":23.58,"l":23.49,"n":199,"o":23.58,"t":"2026-10-21T18:40:00Z","v":43625,"vw":23.508701},{"c":23.45,"h":23.55,"l":23.44,"n":504,"o":23.495,"t":"2026-10-21T18:45:00Z","v":66635,"vw":23.494271},{"c":23.5,"h":23.5,"l":23.43,"n":171,"o":23.45,"t":"2026-10-21T18:50:00Z","v":15980,"vw":23.459481},{"c":23.49,"h":23.55,"l":23.455,"n":125,"o":23.51,"t":"2026-10-21T18:55:00Z","v":11412,"vw":23.494108},{"c":23.46,"h":23.5,"l":23.39,"n":360,"o":23.5,"t":"2026-10-21T19:00:00Z","v":32287,"vw":23.436964},{"c":23.57,"h":23.57,"l":23.43,"n":872,"o":23.48,"t":"2026-10-21T19:05:00Z","v":80823,"vw":23.514621},{"c":23.6,"h":23.6,"l":23.49,"n":311,"o":23.57,"t":"2026-10-21T19:10:00Z","v":20121,"vw":23.542615},{"c":23.76,"h":23.79,"l":23.62,"n":377,"o":23.62,"t":"2026-10-21T19:15:00Z","v":28132,"vw":23.697584},{"c":23.81,"h":23.81,"l":23.6813,"n":289,"o":23.74,"t":"2026-10-21T19:20:00Z","v":23691,"vw":23.755665},{"c":23.84,"h":23.86,"l":23.78,"n":262,"o":23.8,"t":"2026-10-21T19:25:00Z","v":19674,"vw":23.827452},{"c":23.94,"h":23.96,"l":23.8,"n":416,"o":23.83,"t":"2026-10-21T19:30:00Z","v":37320,"vw":23.89596},{"c":23.98,"h":23.98,"l":23.91,"n":204,"o":23.95,"t":"2026-10-21T19:35:00Z","v":27393,"vw":23.951733},{"c":23.98,"h":24.0499,"l":23.93,"n":665,"o":23.985,"t":"2026-10-21T19:40:00Z","v":44130,"vw":23.989354},{"c":24.12,"h":24.14,"l":23.96,"n":706,"o":23.98,"t":"2026-10-21T19:45:00Z","v":57656,"vw":24.053317},{"c":23.9,"h":24.15,"l":23.9,"n":761,"o":24.12,"t":"2026-10-21T19:50:00Z","v":62893,"vw":24.022521},{"c":23.97,"h":24.03,"l":23.9,"n":595,"o":23.92,"t":"2026-10-21T19:55:00Z","v":64759,"vw":23.980941},{"c":23.99,"h":23.99,"l":23.96,"n":18,"o":23.97,"t":"2026-10-21T20:00:00Z","v":8772,"vw":23.969804},{"c":24.1,"h":24.1,"l":24,"n":293,"o":24,"t":"2026-10-21T20:05:00Z","v":28572,"vw":24.003583},{"c":23.98,"h":24.13,"l":23.98,"n":57,"o":24.13,"t":"2026-10-21T20:10:00Z","v":4568,"vw":24.019087},{"c":23.9088,"h":23.9088,"l":23.9088,"n":1,"o":23.9088,"t":"2026-10-21T20:30:00Z","v":170,"vw":23.9088},{"c":23.91,"h":23.97,"l":23.91,"n":4,"o":23.97,"t":"2026-10-21T20:35:00Z","v":681,"vw":23.95491},{"c":23.999,"h":23.999,"l":23.99,"n":6,"o":23.99,"t":"2026-10-21T20:55:00Z","v":600,"vw":23.991857},{"c":23.9042,"h":23.9075,"l":23.9,"n":3,"o":23.9075,"t":"2026-10-21T21:05:00Z","v":2978,"vw":23.904332},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-21T21:30:00Z","v":200,"vw":23.96},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-21T21:35:00Z","v":159,"vw":23.95},{"c":23.9225,"h":23.9225,"l":23.9225,"n":1,"o":23.9225,"t":"2026-10-21T21:45:00Z","v":100,"vw":23.9225},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-21T22:00:00Z","v":100,"vw":23.9},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-21T22:20:00Z","v":110,"vw":23.7},{"c":23.68,"h":23.7,"l":23.675,"n":4,"o":23.7,"t":"2026-10-21T22:25:00Z","v":520,"vw":23.682524},{"c":23.6567,"h":23.6567,"l":23.6567,"n":2,"o":23.6567,"t":"2026-10-21T22:50:00Z","v":255,"vw":23.6567},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-10-21T22:55:00Z","v":106,"vw":23.68},{"c":23.58,"h":23.58,"l":23.56,"n":6,"o":23.56,"t":"2026-10-21T23:20:00Z","v":2215,"vw":23.561765},{"c":23.5,"h":23.502,"l":23.5,"n":7,"o":23.502,"t":"2026-10-21T23:30:00Z","v":1743,"vw":23.501237},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-21T23:40:00Z","v":200,"vw":23.44},{"c":23.44,"h":23.46,"l":23.44,"n":4,"o":23.46,"t":"2026-10-21T23:45:00Z","v":400,"vw":23.445714},{"c":22.94,"h":23.1,"l":22.81,"n":66,"o":23.0128,"t":"2026-10-22T08:00:00Z","v":8922,"vw":22.998212},{"c":22.8,"h":22.92,"l":22.8,"n":16,"o":22.92,"t":"2026-10-22T08:10:00Z","v":8179,"vw":22.804177},{"c":22.8,"h":22.9,"l":22.8,"n":13,"o":22.8008,"t":"2026-10-22T08:15:00Z","v":1612,"vw":22.858638},{"c":22.83,"h":22.83,"l":22.83,"n":4,"o":22.83,"t":"2026-10-22T08:20:00Z","v":475,"vw":22.83},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-22T08:40:00Z","v":136,"vw":22.91},{"c":22.95,"h":22.95,"l":22.91,"n":6,"o":22.91,"t":"2026-10-22T08:45:00Z","v":577,"vw":22.917874},{"c":22.811,"h":22.812,"l":22.81,"n":29,"o":22.81,"t":"2026-10-22T08:50:00Z","v":4025,"vw":22.810713},{"c":22.99,"h":22.99,"l":22.78,"n":2,"o":22.78,"t":"2026-10-22T08:55:00Z","v":200,"vw":22.885},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-22T09:00:00Z","v":100,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-10-22T09:05:00Z","v":419,"vw":22.8},{"c":23.07,"h":23.07,"l":23.07,"n":4,"o":23.07,"t":"2026-10-22T09:15:00Z","v":485,"vw":23.07},{"c":22.85,"h":22.97,"l":22.85,"n":94,"o":22.96,"t":"2026-10-22T09:20:00Z","v":17716,"vw":22.91686},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-22T09:35:00Z","v":100,"vw":22.86},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-22T09:50:00Z","v":318,"vw":22.93},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-22T09:55:00Z","v":799,"vw":22.9},{"c":22.97,"h":22.97,"l":22.97,"n":4,"o":22.97,"t":"2026-10-22T10:05:00Z","v":411,"vw":22.97},{"c":22.97,"h":22.97,"l":22.97,"n":5,"o":22.97,"t":"2026-10-22T10:20:00Z","v":324,"vw":22.97},{"c":23.16,"h":23.16,"l":23.1,"n":2,"o":23.1,"t":"2026-10-22T10:30:00Z","v":220,"vw":23.127273},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-22T10:55:00Z","v":247,"vw":23},{"c":22.9917,"h":22.9917,"l":22.9917,"n":3,"o":22.9917,"t":"2026-10-22T11:00:00Z","v":258,"vw":22.9917},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-10-22T11:05:00Z","v":721,"vw":22.92},{"c":23,"h":23,"l":22.92,"n":29,"o":22.92,"t":"2026-10-22T11:10:00Z","v":2140,"vw":22.952688},{"c":22.97,"h":22.97,"l":22.8946,"n":2,"o":22.8946,"t":"2026-10-22T11:20:00Z","v":770,"vw":22.921039},{"c":22.83,"h":22.83,"l":22.83,"n":3,"o":22.83,"t":"2026-10-22T11:25:00Z","v":5011,"vw":22.83},{"c":22.98,"h":22.98,"l":22.9795,"n":10,"o":22.9795,"t":"2026-10-22T11:30:00Z","v":785,"vw":22.979898},{"c":22.99,"h":22.99,"l":22.8799,"n":4,"o":22.8799,"t":"2026-10-22T11:35:00Z","v":610,"vw":22.9533},{"c":23.04,"h":23.04,"l":23,"n":4,"o":23,"t":"2026-10-22T11:40:00Z","v":383,"vw":23.028571},{"c":23.07,"h":23.07,"l":23.07,"n":3,"o":23.07,"t":"2026-10-22T11:45:00Z","v":420,"vw":23.07},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-10-22T11:50:00Z","v":421,"vw":23.1},{"c":23.32,"h":23.32,"l":23.13,"n":28,"o":23.13,"t":"2026-10-22T11:55:00Z","v":2943,"vw":23.270243},{"c":23.29,"h":23.35,"l":23.29,"n":33,"o":23.34,"t":"2026-10-22T12:00:00Z","v":6115,"vw":23.314553},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-22T12:05:00Z","v":201,"vw":23.24},{"c":23.3,"h":23.3,"l":23.2,"n":12,"o":23.2,"t":"2026-10-22T12:10:00Z","v":5221,"vw":23.296694},{"c":23.33,"h":23.33,"l":23.33,"n":4,"o":23.33,"t":"2026-10-22T12:15:00Z","v":260,"vw":23.33},{"c":23.43,"h":23.44,"l":23.42,"n":9,"o":23.43,"t":"2026-10-22T12:35:00Z","v":2901,"vw":23.430696},{"c":23.3592,"h":23.4,"l":23.3432,"n":4,"o":23.3432,"t":"2026-10-22T12:45:00Z","v":1515,"vw":23.368988},{"c":23.35,"h":23.35,"l":23.35,"n":10,"o":23.35,"t":"2026-10-22T12:50:00Z","v":780,"vw":23.35},{"c":23.26,"h":23.38,"l":23.26,"n":27,"o":23.37,"t":"2026-10-22T12:55:00Z","v":4303,"vw":23.298187},{"c":23.29,"h":23.29,"l":23.2,"n":67,"o":23.211,"t":"2026-10-22T13:00:00Z","v":12354,"vw":23.219535},{"c":23.3,"h":23.3,"l":23.29,"n":5,"o":23.29,"t":"2026-10-22T13:05:00Z","v":1541,"vw":23.293253},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-22T13:10:00Z","v":232,"vw":23.38},{"c":23.31,"h":23.31,"l":23.31,"n":23,"o":23.31,"t":"2026-10-22T13:15:00Z","v":413,"vw":23.31},{"c":23.36,"h":23.36,"l":23.2933,"n":3,"o":23.2933,"t":"2026-10-22T13:20:00Z","v":1626,"vw":23.30664},{"c":23.72,"h":23.82,"l":23.38,"n":164,"o":23.38,"t":"2026-10-22T13:25:00Z","v":16822,"vw":23.578055},{"c":23.9,"h":24.15,"l":23.66,"n":640,"o":23.8,"t":"2026-10-22T13:30:00Z","v":76112,"vw":23.964448},{"c":24.02,"h":24.09,"l":23.76,"n":2415,"o":23.88,"t":"2026-10-22T13:35:00Z","v":164468,"vw":23.954295},{"c":23.94,"h":24.15,"l":23.93,"n":1168,"o":24.01,"t":"2026-10-22T13:40:00Z","v":82095,"vw":24.009715},{"c":23.9,"h":23.955,"l":23.63,"n":2170,"o":23.93,"t":"2026-10-22T13:45:00Z","v":181051,"vw":23.830109},{"c":23.93,"h":23.93,"l":23.76,"n":1089,"o":23.895,"t":"2026-10-22T13:50:00Z","v":75557,"vw":23.828769},{"c":23.8,"h":24.05,"l":23.8,"n":426,"o":23.9,"t":"2026-10-22T13:55:00Z","v":39634,"vw":23.953383},{"c":23.79,"h":23.87,"l":23.655,"n":349,"o":23.775,"t":"2026-10-22T14:00:00Z","v":26552,"vw":23.789958},{"c":23.755,"h":23.87,"l":23.55,"n":1334,"o":23.78,"t":"2026-10-22T14:05:00Z","v":103227,"vw":23.703828},{"c":23.75,"h":24,"l":23.705,"n":1124,"o":23.74,"t":"2026-10-22T14:10:00Z","v":101554,"vw":23.813603},{"c":23.66,"h":23.77,"l":23.59,"n":1022,"o":23.77,"t":"2026-10-22T14:15:00Z","v":71786,"vw":23.689133},{"c":23.6,"h":23.6572,"l":23.5,"n":348,"o":23.6572,"t":"2026-10-22T14:20:00Z","v":25863,"vw":23.559578},{"c":23.211,"h":23.595,"l":23.205,"n":2424,"o":23.58,"t":"2026-10-22T14:25:00Z","v":183823,"vw":23.329513},{"c":23.23,"h":23.31,"l":23.03,"n":747,"o":23.22,"t":"2026-10-22T14:30:00Z","v":68973,"vw":23.170931},{"c":23.18,"h":23.26,"l":23.11,"n":322,"o":23.23,"t":"2026-10-22T14:35:00Z","v":24687,"vw":23.181239},{"c":23.32,"h":23.35,"l":23.2,"n":258,"o":23.22,"t":"2026-10-22T14:40:00Z","v":23046,"vw":23.290615},{"c":23.28,"h":23.34,"l":23.22,"n":302,"o":23.31,"t":"2026-10-22T14:45:00Z","v":22442,"vw":23.264771},{"c":23.3,"h":23.32,"l":23.19,"n":387,"o":23.27,"t":"2026-10-22T14:50:00Z","v":26639,"vw":23.250848},{"c":23.5077,"h":23.52,"l":23.25,"n":388,"o":23.32,"t":"2026-10-22T14:55:00Z","v":32785,"vw":23.404515},{"c":23.375,"h":23.55,"l":23.32,"n":365,"o":23.5,"t":"2026-10-22T15:00:00Z","v":35407,"vw":23.451037},{"c":23.24,"h":23.39,"l":23.13,"n":489,"o":23.39,"t":"2026-10-22T15:05:00Z","v":37527,"vw":23.239941},{"c":23.21,"h":23.31,"l":23.16,"n":445,"o":23.2202,"t":"2026-10-22T15:10:00Z","v":38117,"vw":23.216484},{"c":23.27,"h":23.405,"l":23.17,"n":419,"o":23.2,"t":"2026-10-22T15:15:00Z","v":31121,"vw":23.278399},{"c":23.34,"h":23.37,"l":23.275,"n":280,"o":23.275,"t":"2026-10-22T15:20:00Z","v":21925,"vw":23.327661},{"c":23.05,"h":23.4299,"l":23.05,"n":317,"o":23.35,"t":"2026-10-22T15:25:00Z","v":23317,"vw":23.283138},{"c":23.13,"h":23.14,"l":22.97,"n":463,"o":23.05,"t":"2026-10-22T15:30:00Z","v":39961,"vw":23.055643},{"c":23.18,"h":23.205,"l":23.1,"n":332,"o":23.12,"t":"2026-10-22T15:35:00Z","v":23927,"vw":23.149842},{"c":23.13,"h":23.18,"l":23.07,"n":722,"o":23.18,"t":"2026-10-22T15:40:00Z","v":58609,"vw":23.128758},{"c":23.07,"h":23.145,"l":23.045,"n":247,"o":23.14,"t":"2026-10-22T15:45:00Z","v":17737,"vw":23.09608},{"c":23.1392,"h":23.19,"l":23.085,"n":151,"o":23.085,"t":"2026-10-22T15:50:00Z","v":11990,"vw":23.145107},{"c":23.15,"h":23.155,"l":23.1,"n":422,"o":23.12,"t":"2026-10-22T15:55:00Z","v":27418,"vw":23.117442},{"c":23.24,"h":23.245,"l":23.16,"n":236,"o":23.16,"t":"2026-10-22T16:00:00Z","v":18861,"vw":23.207296},{"c":23.38,"h":23.39,"l":23.14,"n":259,"o":23.24,"t":"2026-10-22T16:05:00Z","v":19223,"vw":23.264616},{"c":23.32,"h":23.41,"l":23.3,"n":175,"o":23.37,"t":"2026-10-22T16:10:00Z","v":13327,"vw":23.352793},{"c":23.33,"h":23.36,"l":23.265,"n":256,"o":23.33,"t":"2026-10-22T16:15:00Z","v":19737,"vw":23.326143},{"c":23.36,"h":23.39,"l":23.295,"n":293,"o":23.32,"t":"2026-10-22T16:20:00Z","v":23466,"vw":23.354818},{"c":23.41,"h":23.445,"l":23.35,"n":184,"o":23.35,"t":"2026-10-22T16:25:00Z","v":13510,"vw":23.408325},{"c":23.31,"h":23.37,"l":23.29,"n":218,"o":23.37,"t":"2026-10-22T16:30:00Z","v":17676,"vw":23.328278},{"c":23.21,"h":23.33,"l":23.195,"n":261,"o":23.31,"t":"2026-10-22T16:35:00Z","v":19853,"vw":23.259459},{"c":23.05,"h":23.22,"l":23.01,"n":351,"o":23.205,"t":"2026-10-22T16:40:00Z","v":27976,"vw":23.113584},{"c":22.75,"h":23.055,"l":22.75,"n":455,"o":23.05,"t":"2026-10-22T16:45:00Z","v":39298,"vw":22.874333},{"c":22.82,"h":22.83,"l":22.6,"n":1090,"o":22.72,"t":"2026-10-22T16:50:00Z","v":91065,"vw":22.707909},{"c":23.115,"h":23.12,"l":22.83,"n":461,"o":22.83,"t":"2026-10-22T16:55:00Z","v":39968,"vw":22.966417},{"c":22.8611,"h":23.12,"l":22.845,"n":433,"o":23.105,"t":"2026-10-22T17:00:00Z","v":30521,"vw":22.993547},{"c":22.9,"h":22.97,"l":22.86,"n":253,"o":22.88,"t":"2026-10-22T17:05:00Z","v":30476,"vw":22.917202},{"c":22.98,"h":22.98,"l":22.855,"n":228,"o":22.905,"t":"2026-10-22T17:10:00Z","v":16977,"vw":22.896179},{"c":22.98,"h":23.06,"l":22.94,"n":468,"o":23,"t":"2026-10-22T17:15:00Z","v":37247,"vw":22.992708},{"c":23.03,"h":23.06,"l":22.955,"n":304,"o":22.98,"t":"2026-10-22T17:20:00Z","v":24172,"vw":23.013949},{"c":23.05,"h":23.07,"l":22.97,"n":225,"o":23.02,"t":"2026-10-22T17:25:00Z","v":25614,"vw":23.013316},{"c":23.1,"h":23.1,"l":23.005,"n":211,"o":23.005,"t":"2026-10-22T17:30:00Z","v":16142,"vw":23.050507},{"c":23.08,"h":23.1,"l":22.98,"n":216,"o":23.08,"t":"2026-10-22T17:35:00Z","v":22117,"vw":23.034373},{"c":23.24,"h":23.24,"l":23.0783,"n":201,"o":23.08,"t":"2026-10-22T17:40:00Z","v":15088,"vw":23.139391},{"c":22.98,"h":23.24,"l":22.955,"n":285,"o":23.2274,"t":"2026-10-22T17:45:00Z","v":22732,"vw":23.107367},{"c":23.01,"h":23.02,"l":22.93,"n":213,"o":22.98,"t":"2026-10-22T17:50:00Z","v":23061,"vw":22.987336},{"c":22.86,"h":23.03,"l":22.86,"n":328,"o":23.03,"t":"2026-10-22T17:55:00Z","v":27266,"vw":22.941639},{"c":22.6716,"h":22.87,"l":22.58,"n":1017,"o":22.86,"t":"2026-10-22T18:00:00Z","v":115330,"vw":22.692571},{"c":22.79,"h":22.8,"l":22.63,"n":539,"o":22.68,"t":"2026-10-22T18:05:00Z","v":60837,"vw":22.705161},{"c":22.87,"h":22.93,"l":22.765,"n":503,"o":22.79,"t":"2026-10-22T18:10:00Z","v":35903,"vw":22.853457},{"c":23.01,"h":23.01,"l":22.84,"n":524,"o":22.87,"t":"2026-10-22T18:15:00Z","v":43296,"vw":22.923532},{"c":22.88,"h":23.03,"l":22.84,"n":465,"o":23,"t":"2026-10-22T18:20:00Z","v":36884,"vw":22.908305},{"c":22.81,"h":22.945,"l":22.785,"n":191,"o":22.905,"t":"2026-10-22T18:25:00Z","v":17688,"vw":22.862879},{"c":22.59,"h":22.775,"l":22.59,"n":184,"o":22.775,"t":"2026-10-22T18:30:00Z","v":15720,"vw":22.67237},{"c":22.66,"h":22.77,"l":22.53,"n":611,"o":22.575,"t":"2026-10-22T18:35:00Z","v":55197,"vw":22.632186},{"c":22.79,"h":22.79,"l":22.65,"n":216,"o":22.685,"t":"2026-10-22T18:40:00Z","v":18804,"vw":22.738376},{"c":22.64,"h":22.78,"l":22.63,"n":213,"o":22.78,"t":"2026-10-22T18:45:00Z","v":16634,"vw":22.690054},{"c":22.62,"h":22.67,"l":22.58,"n":170,"o":22.64,"t":"2026-10-22T18:50:00Z","v":14338,"vw":22.633426},{"c":22.62,"h":22.67,"l":22.59,"n":172,"o":22.63,"t":"2026-10-22T18:55:00Z","v":12202,"vw":22.645774},{"c":22.51,"h":22.59,"l":22.475,"n":229,"o":22.59,"t":"2026-10-22T19:00:00Z","v":27338,"vw":22.515963},{"c":22.41,"h":22.54,"l":22.4,"n":567,"o":22.51,"t":"2026-10-22T19:05:00Z","v":55227,"vw":22.469579},{"c":22.6,"h":22.63,"l":22.395,"n":619,"o":22.41,"t":"2026-10-22T19:10:00Z","v":66223,"vw":22.550526},{"c":22.545,"h":22.61,"l":22.535,"n":217,"o":22.58,"t":"2026-10-22T19:15:00Z","v":16030,"vw":22.574678},{"c":22.55,"h":22.6,"l":22.515,"n":305,"o":22.54,"t":"2026-10-22T19:20:00Z","v":24149,"vw":22.548541},{"c":22.61,"h":22.64,"l":22.54,"n":305,"o":22.54,"t":"2026-10-22T19:25:00Z","v":44634,"vw":22.5876},{"c":22.475,"h":22.66,"l":22.4701,"n":390,"o":22.62,"t":"2026-10-22T19:30:00Z","v":33471,"vw":22.551789},{"c":22.42,"h":22.5,"l":22.37,"n":210,"o":22.46,"t":"2026-10-22T19:35:00Z","v":16801,"vw":22.423472},{"c":22.44,"h":22.46,"l":22.4,"n":514,"o":22.42,"t":"2026-10-22T19:40:00Z","v":51731,"vw":22.421364},{"c":22.42,"h":22.47,"l":22.26,"n":460,"o":22.43,"t":"2026-10-22T19:45:00Z","v":35926,"vw":22.376148},{"c":22.54,"h":22.61,"l":22.43,"n":628,"o":22.43,"t":"2026-10-22T19:50:00Z","v":59802,"vw":22.546805},{"c":22.66,"h":22.66,"l":22.45,"n":596,"o":22.52,"t":"2026-10-22T19:55:00Z","v":56516,"vw":22.58601},{"c":22.67,"h":22.67,"l":22.67,"n":5,"o":22.67,"t":"2026-10-22T20:00:00Z","v":1313,"vw":22.67},{"c":22.57,"h":22.62,"l":22.57,"n":14,"o":22.62,"t":"2026-10-22T20:05:00Z","v":2666,"vw":22.607772},{"c":22.6,"h":22.6,"l":22.6,"n":25,"o":22.6,"t":"2026-10-22T20:30:00Z","v":1227,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-22T20:35:00Z","v":250,"vw":22.6},{"c":22.63,"h":22.63,"l":22.63,"n":4,"o":22.63,"t":"2026-10-22T20:40:00Z","v":216,"vw":22.63},{"c":22.69,"h":22.69,"l":22.69,"n":3,"o":22.69,"t":"2026-10-22T21:40:00Z","v":272,"vw":22.69},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-10-22T21:45:00Z","v":172,"vw":22.73},{"c":22.8948,"h":22.8948,"l":22.82,"n":19,"o":22.82,"t":"2026-10-22T22:05:00Z","v":817,"vw":22.882333},{"c":22.72,"h":22.87,"l":22.711,"n":6,"o":22.87,"t":"2026-10-22T22:20:00Z","v":1509,"vw":22.733947},{"c":22.87,"h":22.87,"l":22.72,"n":5,"o":22.72,"t":"2026-10-22T22:25:00Z","v":703,"vw":22.754615},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-22T22:40:00Z","v":315,"vw":22.7},{"c":22.62,"h":22.62,"l":22.62,"n":2,"o":22.62,"t":"2026-10-22T22:55:00Z","v":5700,"vw":22.62},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-22T23:10:00Z","v":500,"vw":22.76},{"c":22.6839,"h":22.6839,"l":22.6839,"n":2,"o":22.6839,"t":"2026-10-22T23:40:00Z","v":170,"vw":22.6839}],"history":[{"c":46.7,"h":48.33,"l":46.185,"n":1689,"o":47.2,"t":"2024-10-21T04:00:00Z","v":132260,"vw":46.866628},{"c":47.25,"h":48.4,"l":45.97,"n":1494,"o":46.64,"t":"2024-10-22T04:00:00Z","v":101646,"vw":47.445411},{"c":46.56,"h":48.89,"l":45.35,"n":1683,"o":47.16,"t":"2024-10-23T04:00:00Z","v":120277,"vw":47.323352},{"c":48.58,"h":48.94,"l":46.7,"n":1512,"o":47.09,"t":"2024-10-24T04:00:00Z","v":110239,"vw":47.958842},{"c":51.5,"h":51.89,"l":48.797,"n":2828,"o":49.25,"t":"2024-10-25T04:00:00Z","v":235040,"vw":51.019335},{"c":51.78,"h":52.04,"l":51.115,"n":2592,"o":51.94,"t":"2024-10-28T04:00:00Z","v":169588,"vw":51.642418},{"c":51.6,"h":51.85,"l":49.58,"n":1803,"o":51.6,"t":"2024-10-29T04:00:00Z","v":131222,"vw":51.280581},{"c":48.82,"h":51.25,"l":48.58,"n":2250,"o":50.85,"t":"2024-10-30T04:00:00Z","v":129270,"vw":49.880643},{"c":43.93,"h":47.7,"l":42.62,"n":3330,"o":46.46,"t":"2024-10-31T04:00:00Z","v":197848,"vw":44.469095},{"c":44.76,"h":46,"l":44,"n":2339,"o":44.72,"t":"2024-11-01T04:00:00Z","v":162714,"vw":45.135226},{"c":43.71,"h":44.859,"l":42.9,"n":4665,"o":43.05,"t":"2024-11-04T05:00:00Z","v":287956,"vw":43.895166},{"c":64.26,"h":65.109,"l":55.2,"n":13965,"o":57.44,"t":"2024-11-05T05:00:00Z","v":848666,"vw":61.587547},{"c":75.4,"h":75.41,"l":65.45,"n":10448,"o":70.1,"t":"2024-11-06T05:00:00Z","v":563871,"vw":71.142862},{"c":75.99,"h":77.66,"l":69.93,"n":12026,"o":76.22,"t":"2024-11-07T05:00:00Z","v":648805,"vw":73.256822},{"c":82.95,"h":83.15,"l":74.5455,"n":7350,"o":75.29,"t":"2024-11-08T05:00:00Z","v":420148,"vw":79.95786},{"c":88.17,"h":93.27,"l":83.8,"n":15869,"o":88.04,"t":"2024-11-11T05:00:00Z","v":947999,"vw":88.794479},{"c":87.14,"h":87.555,"l":83.36,"n":12295,"o":84.6,"t":"2024-11-12T05:00:00Z","v":786377,"vw":86.14885},{"c":89.54,"h":97.33,"l":86.94,"n":8215,"o":92.15,"t":"2024-11-13T05:00:00Z","v":521190,"vw":92.434927},{"c":84.81,"h":90.97,"l":83.11,"n":10644,"o":90.97,"t":"2024-11-14T05:00:00Z","v":635346,"vw":86.181596},{"c":104,"h":104.5045,"l":89.84,"n":15047,"o":90.52,"t":"2024-11-15T05:00:00Z","v":834988,"vw":97.92827},{"c":89.63,"h":100.73,"l":82.1,"n":24139,"o":100.26,"t":"2024-11-18T05:00:00Z","v":981149,"vw":89.698633},{"c":94.43,"h":94.67,"l":84,"n":11057,"o":84.5,"t":"2024-11-19T05:00:00Z","v":453597,"vw":89.686778},{"c":91.875,"h":94.465,"l":85.6,"n":11203,"o":93.4,"t":"2024-11-20T05:00:00Z","v":466069,"vw":89.795084},{"c":89.72,"h":95.62,"l":88.33,"n":8798,"o":91.86,"t":"2024-11-21T05:00:00Z","v":419770,"vw":91.719414},{"c":98.37,"h":98.64,"l":90.16,"n":8121,"o":90.76,"t":"2024-11-22T05:00:00Z","v":518435,"vw":95.104365},{"c":99.34,"h":109.15,"l":97.61,"n":11967,"o":106.48,"t":"2024-11-25T05:00:00Z","v":774146,"vw":103.126053},{"c":102.73,"h":102.85,"l":97.06,"n":6390,"o":98.94,"t":"2024-11-26T05:00:00Z","v":378883,"vw":100.941737},{"c":103.61,"h":108,"l":97.94,"n":7499,"o":104.49,"t":"2024-11-27T05:00:00Z","v":483257,"vw":103.062822},{"c":106.53,"h":106.83,"l":102.82,"n":4109,"o":102.82,"t":"2024-11-29T05:00:00Z","v":190814,"vw":105.201113},{"c":104.33,"h":109.01,"l":103.18,"n":7938,"o":107.55,"t":"2024-12-02T05:00:00Z","v":332631,"vw":105.469013},{"c":118.94,"h":120.13,"l":104.16,"n":13027,"o":104.16,"t":"2024-12-03T05:00:00Z","v":767082,"vw":115.553597},{"c":115.13,"h":119.56,"l":106.6101,"n":15198,"o":119.56,"t":"2024-12-04T05:00:00Z","v":680257,"vw":113.404758},{"c":121.78,"h":125.26,"l":115.2,"n":12385,"o":115.81,"t":"2024-12-05T05:00:00Z","v":578068,"vw":120.860058},{"c":136.69,"h":138.17,"l":123,"n":17558,"o":125.16,"t":"2024-12-06T05:00:00Z","v":773293,"vw":133.634975},{"c":122.97,"h":152.55,"l":117.8987,"n":46684,"o":151.42,"t":"2024-12-09T05:00:00Z","v":1834634,"vw":131.644236},{"c":117.58,"h":133.11,"l":117.0122,"n":28167,"o":120.965,"t":"2024-12-10T05:00:00Z","v":1135409,"vw":125.408026},{"c":122.81,"h":124.4868,"l":108.01,"n":27312,"o":124.4,"t":"2024-12-11T05:00:00Z","v":1157424,"vw":115.791506},{"c":125.17,"h":132.3197,"l":120.75,"n":19369,"o":121.95,"t":"2024-12-12T05:00:00Z","v":867180,"vw":126.473349},{"c":134.81,"h":134.83,"l":122.58,"n":24198,"o":125.81,"t":"2024-12-13T05:00:00Z","v":982779,"vw":128.864472},{"c":133.6,"h":140.74,"l":117.5,"n":51529,"o":132.21,"t":"2024-12-16T05:00:00Z","v":1678392,"vw":126.555444},{"c":128.8,"h":131.7,"l":119.4546,"n":26843,"o":124.7,"t":"2024-12-17T05:00:00Z","v":1090305,"vw":126.669761},{"c":118.64,"h":139.7,"l":114.83,"n":34672,"o":128.15,"t":"2024-12-18T05:00:00Z","v":1611131,"vw":131.978406},{"c":128.09,"h":135.4299,"l":125,"n":23435,"o":126.35,"t":"2024-12-19T05:00:00Z","v":1203144,"vw":130.056236},{"c":149.79,"h":149.83,"l":118.4,"n":37306,"o":121.32,"t":"2024-12-20T05:00:00Z","v":1416959,"vw":138.776403},{"c":149.88,"h":154.58,"l":137.7116,"n":24145,"o":149.64,"t":"2024-12-23T05:00:00Z","v":867707,"vw":146.324453},{"c":156.23,"h":165,"l":151.12,"n":18307,"o":151.12,"t":"2024-12-24T05:00:00Z","v":691235,"vw":159.071873},{"c":155.12,"h":160.27,"l":152.01,"n":15786,"o":159.12,"t":"2024-12-26T05:00:00Z","v":616691,"vw":155.803575},{"c":143.55,"h":154.06,"l":139.175,"n":17163,"o":152.48,"t":"2024-12-27T05:00:00Z","v":689179,"vw":143.963729},{"c":136.28,"h":144,"l":132.6402,"n":12449,"o":135.77,"t":"2024-12-30T05:00:00Z","v":521663,"vw":138.53816},{"c":131.18,"h":138.5,"l":128.99,"n":12972,"o":138.5,"t":"2024-12-31T05:00:00Z","v":468593,"vw":133.630353},{"c":129.58,"h":133.59,"l":119.7507,"n":18840,"o":133.33,"t":"2025-01-02T05:00:00Z","v":746143,"vw":126.024259},{"c":145.36,"h":145.66,"l":129.6,"n":10851,"o":129.6,"t":"2025-01-03T05:00:00Z","v":543150,"vw":140.641137},{"c":131.14,"h":145.97,"l":126.2862,"n":26370,"o":141.18,"t":"2025-01-06T05:00:00Z","v":1034226,"vw":134.308806},{"c":110.65,"h":128.75,"l":109.648,"n":29005,"o":127.84,"t":"2025-01-07T05:00:00Z","v":985378,"vw":116.900553},{"c":105.04,"h":108.73,"l":99.53,"n":18912,"o":104.52,"t":"2025-01-08T05:00:00Z","v":792847,"vw":104.204978},{"c":101.85,"h":104.5362,"l":95.12,"n":14303,"o":97.84,"t":"2025-01-10T05:00:00Z","v":581092,"vw":98.871985},{"c":94.79,"h":97,"l":90.26,"n":10983,"o":92.48,"t":"2025-01-13T05:00:00Z","v":481373,"vw":93.698071},{"c":97.52,"h":104.3699,"l":95.54,"n":10784,"o":102.09,"t":"2025-01-14T05:00:00Z","v":469764,"vw":100.172948},{"c":104.19,"h":106.13,"l":101.3329,"n":9882,"o":105.43,"t":"2025-01-15T05:00:00Z","v":499072,"vw":104.291456},{"c":107.52,"h":114.179,"l":104.95,"n":9726,"o":107.02,"t":"2025-01-16T05:00:00Z","v":408758,"vw":109.876872},{"c":115.31,"h":116.875,"l":110.25,"n":11017,"o":112.09,"t":"2025-01-17T05:00:00Z","v":465533,"vw":113.962676},{"c":119.34,"h":121.16,"l":111.55,"n":11120,"o":119.97,"t":"2025-01-21T05:00:00Z","v":535819,"vw":117.770671},{"c":131.56,"h":132.625,"l":121.99,"n":14567,"o":124.31,"t":"2025-01-22T05:00:00Z","v":691007,"vw":129.21907},{"c":139,"h":139.07,"l":128.6103,"n":11893,"o":128.7,"t":"2025-01-23T05:00:00Z","v":536698,"vw":134.679748},{"c":138.82,"h":150.21,"l":137.0702,"n":14401,"o":139.4,"t":"2025-01-24T05:00:00Z","v":660339,"vw":145.184321},{"c":126.48,"h":130.69,"l":117.02,"n":22289,"o":120.54,"t":"2025-01-27T05:00:00Z","v":1018175,"vw":123.704377},{"c":142.48,"h":143.86,"l":121.82,"n":15720,"o":126.83,"t":"2025-01-28T05:00:00Z","v":697942,"vw":136.027851},{"c":140.53,"h":144.18,"l":133.88,"n":10336,"o":141.41,"t":"2025-01-29T05:00:00Z","v":471699,"vw":138.178765},{"c":145.65,"h":147.7062,"l":139.29,"n":7684,"o":141.01,"t":"2025-01-30T05:00:00Z","v":353561,"vw":143.550298},{"c":150.29,"h":159.94,"l":144.77,"n":17210,"o":145.4,"t":"2025-01-31T05:00:00Z","v":735505,"vw":155.440758},{"c":155.315,"h":156.3,"l":135.8,"n":34314,"o":141.36,"t":"2025-02-03T05:00:00Z","v":1201699,"vw":147.277155},{"c":228.69,"h":240.3,"l":216.9,"n":46564,"o":224.88,"t":"2025-02-04T05:00:00Z","v":1696710,"vw":229.414984},{"c":217.82,"h":227.4156,"l":209,"n":15930,"o":219.75,"t":"2025-02-05T05:00:00Z","v":572745,"vw":216.590107},{"c":260.29,"h":261.44,"l":214,"n":21477,"o":216.79,"t":"2025-02-06T05:00:00Z","v":741705,"vw":242.00026},{"c":257.77,"h":283.2816,"l":256.577,"n":26090,"o":262.42,"t":"2025-02-07T05:00:00Z","v":868685,"vw":272.17901},{"c":285.06,"h":285.7,"l":248.5253,"n":16343,"o":263.53,"t":"2025-02-10T05:00:00Z","v":518224,"vw":270.242956},{"c":265.29,"h":294.32,"l":263.35,"n":16269,"o":284.6,"t":"2025-02-11T05:00:00Z","v":415598,"vw":278.434086},{"c":288.35,"h":288.99,"l":253.6459,"n":15390,"o":253.65,"t":"2025-02-12T05:00:00Z","v":537234,"vw":277.752707},{"c":290.55,"h":292.24,"l":277.69,"n":12919,"o":286.63,"t":"2025-02-13T05:00:00Z","v":416597,"vw":285.420803},{"c":295.98,"h":303.44,"l":284.8,"n":11925,"o":289.74,"t":"2025-02-14T05:00:00Z","v":357411,"vw":295.45458},{"c":323.29,"h":325.26,"l":292.645,"n":15357,"o":305.52,"t":"2025-02-18T05:00:00Z","v":487553,"vw":311.317729},{"c":258.71,"h":326.7999,"l":240.52,"n":36697,"o":319.53,"t":"2025-02-19T05:00:00Z","v":1186674,"vw":285.012442},{"c":231.49,"h":236.4786,"l":183.2525,"n":66485,"o":216.22,"t":"2025-02-20T05:00:00Z","v":2268586,"vw":210.406489},{"c":209.97,"h":243.08,"l":205.441,"n":28085,"o":237.3966,"t":"2025-02-21T05:00:00Z","v":1046381,"vw":226.44219},{"c":165.63,"h":200.2,"l":160,"n":47596,"o":186.78,"t":"2025-02-24T05:00:00Z","v":1772813,"vw":172.384914},{"c":154.48,"h":169.14,"l":145.8,"n":30131,"o":164.69,"t":"2025-02-25T05:00:00Z","v":1303686,"vw":154.359327},{"c":160.1,"h":168.51,"l":154.18,"n":16808,"o":160.14,"t":"2025-02-26T05:00:00Z","v":807514,"vw":161.962576},{"c":143.92,"h":175.72,"l":142.155,"n":21321,"o":169.5,"t":"2025-02-27T05:00:00Z","v":963794,"vw":159.207069},{"c":144.41,"h":144.5,"l":123,"n":22093,"o":127.49,"t":"2025-02-28T05:00:00Z","v":1149426,"vw":135.407448},{"c":139.56,"h":163.22,"l":136.28,"n":18063,"o":156.92,"t":"2025-03-03T05:00:00Z","v":978174,"vw":153.377368},{"c":142.3,"h":156.05,"l":125.4455,"n":19210,"o":128.16,"t":"2025-03-04T05:00:00Z","v":1110178,"vw":137.543167},{"c":162.09,"h":162.34,"l":136.43,"n":17985,"o":148.78,"t":"2025-03-05T05:00:00Z","v":1090691,"vw":150.662702},{"c":127.17,"h":155.2799,"l":125.54,"n":26311,"o":151.97,"t":"2025-03-06T05:00:00Z","v":1357704,"vw":140.403401},{"c":140.92,"h":141.7178,"l":123,"n":23283,"o":125.64,"t":"2025-03-07T05:00:00Z","v":1565269,"vw":132.807734},{"c":112.64,"h":132.74,"l":106.91,"n":23848,"o":130.98,"t":"2025-03-10T04:00:00Z","v":1263547,"vw":117.930044},{"c":117.57,"h":125.47,"l":110.59,"n":19074,"o":110.59,"t":"2025-03-11T04:00:00Z","v":1256864,"vw":119.030955},{"c":134.28,"h":136.9677,"l":123.07,"n":18130,"o":134.11,"t":"2025-03-12T04:00:00Z","v":1020935,"vw":131.475396},{"c":121.21,"h":134.65,"l":117.1113,"n":15671,"o":131.47,"t":"2025-03-13T04:00:00Z","v":829381,"vw":122.196462},{"c":141.32,"h":144.24,"l":129,"n":18499,"o":131.56,"t":"2025-03-14T04:00:00Z","v":1128624,"vw":139.688354},{"c":144.95,"h":149.62,"l":135.58,"n":20741,"o":148.09,"t":"2025-03-17T04:00:00Z","v":1197778,"vw":143.023125},{"c":133.41,"h":140.55,"l":126.73,"n":16092,"o":139.39,"t":"2025-03-18T04:00:00Z","v":950874,"vw":133.12283},{"c":140.28,"h":146.24,"l":130.13,"n":11118,"o":135.19,"t":"2025-03-19T04:00:00Z","v":657445,"vw":138.680215},{"c":144.3,"h":152.2788,"l":137.1761,"n":14140,"o":138.42,"t":"2025-03-20T04:00:00Z","v":779523,"vw":145.837671},{"c":156.38,"h":156.3838,"l":134.7,"n":13442,"o":138.89,"t":"2025-03-21T04:00:00Z","v":703792,"vw":148.002891},{"c":176.06,"h":178.1,"l":160.88,"n":22580,"o":164.56,"t":"2025-03-24T04:00:00Z","v":982585,"vw":171.646389},{"c":175.16,"h":181.02,"l":169.81,"n":14226,"o":177.36,"t":"2025-03-25T04:00:00Z","v":695697,"vw":174.496967},{"c":159.77,"h":177.75,"l":154.5,"n":16482,"o":174.11,"t":"2025-03-26T04:00:00Z","v":837757,"vw":161.98053},{"c":151.83,"h":164.33,"l":150.6592,"n":15455,"o":155.29,"t":"2025-03-27T04:00:00Z","v":708922,"vw":157.984868},{"c":137.6,"h":149.185,"l":131.77,"n":22149,"o":149.15,"t":"2025-03-28T04:00:00Z","v":934659,"vw":137.509056},{"c":132.97,"h":133.7,"l":115,"n":19316,"o":119,"t":"2025-03-31T04:00:00Z","v":997409,"vw":126.853373},{"c":133.62,"h":135.64,"l":124.9666,"n":13582,"o":131.36,"t":"2025-04-01T04:00:00Z","v":677142,"vw":130.800778},{"c":142.23,"h":145.45,"l":126.15,"n":19122,"o":126.15,"t":"2025-04-02T04:00:00Z","v":990816,"vw":139.734853},{"c":129.96,"h":136.38,"l":122.55,"n":17766,"o":122.55,"t":"2025-04-03T04:00:00Z","v":1099315,"vw":131.360356},{"c":99.89,"h":121.1799,"l":93.69,"n":41020,"o":119,"t":"2025-04-04T04:00:00Z","v":2243892,"vw":104.770536},{"c":110.42,"h":121.1,"l":79,"n":48333,"o":80.05,"t":"2025-04-07T04:00:00Z","v":3008068,"vw":103.508667},{"c":108.76,"h":133.5,"l":103.04,"n":31803,"o":125.91,"t":"2025-04-08T04:00:00Z","v":1728093,"vw":123.371126},{"c":149.93,"h":153.72,"l":108.76,"n":52060,"o":111.24,"t":"2025-04-09T04:00:00Z","v":3118226,"vw":128.548401},{"c":138.85,"h":145.7,"l":124.78,"n":25557,"o":138.22,"t":"2025-04-10T04:00:00Z","v":1255983,"vw":136.862338},{"c":138.4,"h":141.57,"l":129.03,"n":16467,"o":136.88,"t":"2025-04-11T04:00:00Z","v":883511,"vw":134.88334},{"c":151.38,"h":166.21,"l":147.77,"n":29712,"o":160.35,"t":"2025-04-14T04:00:00Z","v":1383514,"vw":155.31712},{"c":170,"h":172,"l":153.1,"n":23067,"o":154.05,"t":"2025-04-15T04:00:00Z","v":1329303,"vw":165.069431},{"c":150.63,"h":166.16,"l":139.8015,"n":30627,"o":162.2,"t":"2025-04-16T04:00:00Z","v":1566596,"vw":152.46699},{"c":153.56,"h":157.91,"l":148.99,"n":17579,"o":156.97,"t":"2025-04-17T04:00:00Z","v":837093,"vw":152.890562},{"c":143.9,"h":162.33,"l":139.12,"n":19864,"o":151.41,"t":"2025-04-21T04:00:00Z","v":1007626,"vw":148.207662},{"c":153.86,"h":161.19,"l":145.88,"n":20587,"o":152.06,"t":"2025-04-22T04:00:00Z","v":1131372,"vw":154.873776},{"c":175.95,"h":185.37,"l":166.893,"n":28259,"o":169.89,"t":"2025-04-23T04:00:00Z","v":1624335,"vw":177.603545},{"c":200.35,"h":201.16,"l":177,"n":28737,"o":179.07,"t":"2025-04-24T04:00:00Z","v":1319115,"vw":190.270478},{"c":219.13,"h":219.39,"l":196,"n":23755,"o":202.12,"t":"2025-04-25T04:00:00Z","v":974977,"vw":207.697354},{"c":226.36,"h":227,"l":203.85,"n":28992,"o":222.91,"t":"2025-04-28T04:00:00Z","v":1084259,"vw":216.166078},{"c":231.73,"h":233.05,"l":220.63,"n":18768,"o":223.16,"t":"2025-04-29T04:00:00Z","v":654472,"vw":227.227926},{"c":241.36,"h":242.365,"l":210.06,"n":27901,"o":213.31,"t":"2025-04-30T04:00:00Z","v":1046246,"vw":226.920896},{"c":231.9,"h":248.1776,"l":231.4,"n":26411,"o":248,"t":"2025-05-01T04:00:00Z","v":797802,"vw":241.861654},{"c":263.98,"h":264.5,"l":242.09,"n":30203,"o":242.09,"t":"2025-05-02T04:00:00Z","v":896228,"vw":256.329578},{"c":262.7,"h":268,"l":251.67,"n":53531,"o":261.8,"t":"2025-05-05T04:00:00Z","v":1568137,"vw":262.21939},{"c":198.18,"h":217.97,"l":183.7,"n":88165,"o":213,"t":"2025-05-06T04:00:00Z","v":2719180,"vw":195.38611},{"c":204.32,"h":209.41,"l":191.76,"n":40917,"o":194.17,"t":"2025-05-07T04:00:00Z","v":1238943,"vw":202.237021},{"c":236.22,"h":240.92,"l":210.9,"n":35076,"o":211.9,"t":"2025-05-08T04:00:00Z","v":1525775,"vw":231.25321},{"c":229.06,"h":235.36,"l":219.5103,"n":28315,"o":235,"t":"2025-05-09T04:00:00Z","v":1176397,"vw":227.384929},{"c":233.28,"h":242.4,"l":219.98,"n":40269,"o":242.4,"t":"2025-05-12T04:00:00Z","v":1172751,"vw":230.41449},{"c":271.05,"h":281.01,"l":237.88,"n":51400,"o":239.15,"t":"2025-05-13T04:00:00Z","v":1568147,"vw":263.725489},{"c":279.73,"h":294,"l":268.86,"n":31887,"o":275.43,"t":"2025-05-14T04:00:00Z","v":1103799,"vw":278.497701},{"c":271.05,"h":279.59,"l":260.95,"n":29078,"o":271.94,"t":"2025-05-15T04:00:00Z","v":866558,"vw":270.499399},{"c":276.83,"h":280,"l":265.23,"n":20273,"o":274.81,"t":"2025-05-16T04:00:00Z","v":564852,"vw":272.740617},{"c":262.86,"h":269.13,"l":254.9,"n":21151,"o":256.2,"t":"2025-05-19T04:00:00Z","v":702071,"vw":261.839981},{"c":260.16,"h":269.49,"l":256.37,"n":13625,"o":267.08,"t":"2025-05-20T04:00:00Z","v":421863,"vw":262.344142},{"c":239.02,"h":265.895,"l":234.87,"n":21357,"o":258.49,"t":"2025-05-21T04:00:00Z","v":831052,"vw":252.196986},{"c":246.06,"h":261.9799,"l":242.76,"n":18090,"o":244.12,"t":"2025-05-22T04:00:00Z","v":723809,"vw":253.774345},{"c":249.69,"h":258.36,"l":239,"n":15017,"o":239.01,"t":"2025-05-23T04:00:00Z","v":682117,"vw":248.944035},{"c":249.82,"h":268.2668,"l":240,"n":20633,"o":263.32,"t":"2025-05-27T04:00:00Z","v":784470,"vw":253.002738},{"c":251.27,"h":259.14,"l":247.84,"n":12400,"o":253.19,"t":"2025-05-28T04:00:00Z","v":495656,"vw":255.135307},{"c":245.49,"h":262.37,"l":242.8,"n":15594,"o":257.51,"t":"2025-05-29T04:00:00Z","v":644119,"vw":248.469812},{"c":283.09,"h":283.8,"l":246.81,"n":38045,"o":249.99,"t":"2025-05-30T04:00:00Z","v":1478838,"vw":265.241313},{"c":284.04,"h":294.47,"l":270.93,"n":23095,"o":282.99,"t":"2025-06-02T04:00:00Z","v":653068,"vw":282.051128},{"c":288.98,"h":298,"l":276.07,"n":19523,"o":288.87,"t":"2025-06-03T04:00:00Z","v":779654,"vw":285.906453},{"c":275.28,"h":287.92,"l":256.5,"n":28462,"o":287.92,"t":"2025-06-04T04:00:00Z","v":721935,"vw":270.885606},{"c":232.43,"h":287,"l":228.6196,"n":48259,"o":271.8,"t":"2025-06-05T04:00:00Z","v":1526871,"vw":257.046341},{"c":262.44,"h":263.75,"l":240.82,"n":25148,"o":246.54,"t":"2025-06-06T04:00:00Z","v":789948,"vw":253.427537},{"c":279.81,"h":280.84,"l":250.515,"n":15802,"o":259.74,"t":"2025-06-09T04:00:00Z","v":623078,"vw":267.956785},{"c":283.32,"h":288.3646,"l":268.86,"n":10756,"o":276.14,"t":"2025-06-10T04:00:00Z","v":395143,"vw":280.885427},{"c":298.29,"h":310.67,"l":284.27,"n":21105,"o":288.5,"t":"2025-06-11T04:00:00Z","v":637987,"vw":299.309406},{"c":292.98,"h":300.4106,"l":290.5301,"n":9358,"o":297.95,"t":"2025-06-12T04:00:00Z","v":348280,"vw":295.070653},{"c":301.51,"h":313.58,"l":284.91,"n":18663,"o":284.91,"t":"2025-06-13T04:00:00Z","v":594642,"vw":302.958933},{"c":319.74,"h":334.71,"l":313,"n":17898,"o":314.07,"t":"2025-06-16T04:00:00Z","v":527098,"vw":325.626754},{"c":305.49,"h":320.59,"l":295.75,"n":14818,"o":319.95,"t":"2025-06-17T04:00:00Z","v":515273,"vw":308.092564},{"c":312.85,"h":313.76,"l":302,"n":10578,"o":308.28,"t":"2025-06-18T04:00:00Z","v":374066,"vw":308.773906},{"c":301.38,"h":322.45,"l":298.4842,"n":10189,"o":315.46,"t":"2025-06-20T04:00:00Z","v":327820,"vw":305.759679},{"c":311.97,"h":321.47,"l":295,"n":13808,"o":306.92,"t":"2025-06-23T04:00:00Z","v":424874,"vw":310.571534},{"c":326.25,"h":328.26,"l":303.21,"n":9511,"o":317.53,"t":"2025-06-24T04:00:00Z","v":343490,"vw":319.025315},{"c":325.13,"h":346.5244,"l":319.12,"n":10623,"o":332.22,"t":"2025-06-25T04:00:00Z","v":315092,"vw":329.624176},{"c":331.38,"h":348.4713,"l":325.1,"n":12646,"o":334.2,"t":"2025-06-26T04:00:00Z","v":482864,"vw":334.146189},{"c":268.9,"h":333,"l":268.49,"n":29722,"o":333,"t":"2025-06-27T04:00:00Z","v":974331,"vw":298.588651},{"c":291.74,"h":302,"l":285.5323,"n":21789,"o":298.04,"t":"2025-06-30T04:00:00Z","v":619837,"vw":294.901784},{"c":267.56,"h":289.99,"l":258.04,"n":20558,"o":285.5,"t":"2025-07-01T04:00:00Z","v":680534,"vw":267.901034},{"c":273.23,"h":278.135,"l":265.52,"n":9994,"o":269.43,"t":"2025-07-02T04:00:00Z","v":297879,"vw":272.477752},{"c":282.1,"h":287,"l":274.3844,"n":7103,"o":282.83,"t":"2025-07-03T04:00:00Z","v":216967,"vw":282.170334},{"c":301.83,"h":302.6,"l":274,"n":13354,"o":281.41,"t":"2025-07-07T04:00:00Z","v":401917,"vw":292.646143},{"c":304.26,"h":304.88,"l":288,"n":11692,"o":300.43,"t":"2025-07-08T04:00:00Z","v":283890,"vw":296.824599},{"c":21.27,"h":21.27,"l":19.656,"n":53402,"o":20.33,"t":"2025-07-09T04:00:00Z","v":3268103,"vw":20.641618},{"c":21.1,"h":21.86,"l":20.2136,"n":59715,"o":21.38,"t":"2025-07-10T04:00:00Z","v":2817549,"vw":20.988463},{"c":20.96,"h":21.68,"l":20.86,"n":58729,"o":20.92,"t":"2025-07-11T04:00:00Z","v":3274187,"vw":21.356319},{"c":23,"h":23.14,"l":20.98,"n":83020,"o":21.07,"t":"2025-07-14T04:00:00Z","v":6075356,"vw":22.214926},{"c":22.82,"h":23.48,"l":22.48,"n":91262,"o":22.97,"t":"2025-07-15T04:00:00Z","v":3465516,"vw":22.976618},{"c":23.54,"h":23.74,"l":22.56,"n":83412,"o":23.02,"t":"2025-07-16T04:00:00Z","v":2973142,"vw":23.223701},{"c":24.51,"h":25.03,"l":23.52,"n":60990,"o":23.745,"t":"2025-07-17T04:00:00Z","v":3296981,"vw":24.313155},{"c":24.36,"h":24.7553,"l":23.84,"n":82435,"o":24.64,"t":"2025-07-18T04:00:00Z","v":3280986,"vw":24.275573},{"c":23.78,"h":24.95,"l":23.68,"n":58363,"o":24.5077,"t":"2025-07-21T04:00:00Z","v":2722828,"vw":24.318659},{"c":22.96,"h":23.75,"l":21.69,"n":72484,"o":23.45,"t":"2025-07-22T04:00:00Z","v":3199226,"vw":22.625355},{"c":24.65,"h":24.65,"l":22.69,"n":90044,"o":23.23,"t":"2025-07-23T04:00:00Z","v":2973350,"vw":23.709996},{"c":24.69,"h":24.9352,"l":23.98,"n":49684,"o":24.4,"t":"2025-07-24T04:00:00Z","v":1825022,"vw":24.546296},{"c":25.94,"h":26.43,"l":24.91,"n":49784,"o":24.96,"t":"2025-07-25T04:00:00Z","v":2951905,"vw":25.993092},{"c":25.64,"h":26.3899,"l":24.08,"n":97011,"o":26.28,"t":"2025-07-28T04:00:00Z","v":3809525,"vw":25.431872},{"c":25.08,"h":26.35,"l":24.66,"n":60191,"o":25.87,"t":"2025-07-29T04:00:00Z","v":2068719,"vw":25.460217},{"c":25.83,"h":26.08,"l":25.2,"n":97387,"o":25.39,"t":"2025-07-30T04:00:00Z","v":2410723,"vw":25.717454},{"c":25.77,"h":26.58,"l":25.22,"n":72294,"o":26.33,"t":"2025-07-31T04:00:00Z","v":2377329,"vw":25.968214},{"c":24.41,"h":25.67,"l":23.37,"n":21371,"o":24.66,"t":"2025-08-01T04:00:00Z","v":3044043,"vw":24.524916},{"c":26.41,"h":26.61,"l":25.57,"n":41956,"o":25.755,"t":"2025-08-04T04:00:00Z","v":5846836,"vw":26.182791},{"c":30.55,"h":31.5541,"l":29.23,"n":53507,"o":30.07,"t":"2025-08-05T04:00:00Z","v":7615916,"vw":30.490099},{"c":32.77,"h":33.13,"l":29.77,"n":34330,"o":29.9,"t":"2025-08-06T04:00:00Z","v":4931172,"vw":31.914511},{"c":33.72,"h":34.56,"l":32.27,"n":30487,"o":33.34,"t":"2025-08-07T04:00:00Z","v":4119063,"vw":33.501508},{"c":35.49,"h":35.82,"l":34.55,"n":25063,"o":34.66,"t":"2025-08-08T04:00:00Z","v":3165101,"vw":35.394984},{"c":33.8,"h":35.5,"l":33.53,"n":34592,"o":35.34,"t":"2025-08-11T04:00:00Z","v":3672608,"vw":34.554315},{"c":35.37,"h":35.83,"l":33.635,"n":30419,"o":34.63,"t":"2025-08-12T04:00:00Z","v":2930325,"vw":34.923508},{"c":34.41,"h":36.34,"l":34.13,"n":24801,"o":36.23,"t":"2025-08-13T04:00:00Z","v":2408744,"vw":35.129253},{"c":33.16,"h":34.75,"l":32.48,"n":26645,"o":33.7,"t":"2025-08-14T04:00:00Z","v":2723702,"vw":33.4582},{"c":31.71,"h":32.73,"l":30.32,"n":33166,"o":32.64,"t":"2025-08-15T04:00:00Z","v":3172902,"vw":31.477237},{"c":30.6,"h":31.94,"l":29.65,"n":30649,"o":31.04,"t":"2025-08-18T04:00:00Z","v":3632643,"vw":30.466112},{"c":24.86,"h":29.95,"l":24.58,"n":84330,"o":29.65,"t":"2025-08-19T04:00:00Z","v":11859390,"vw":26.396908},{"c":24.29,"h":24.439,"l":20,"n":102761,"o":23.07,"t":"2025-08-20T04:00:00Z","v":17159786,"vw":22.335283},{"c":24.34,"h":24.89,"l":23.61,"n":38913,"o":24.71,"t":"2025-08-21T04:00:00Z","v":6172655,"vw":24.269631},{"c":25.1,"h":26.5,"l":23.4,"n":56101,"o":23.99,"t":"2025-08-22T04:00:00Z","v":9253903,"vw":25.28441},{"c":24.62,"h":25.05,"l":22.13,"n":43450,"o":24.33,"t":"2025-08-25T04:00:00Z","v":6235742,"vw":23.816243},{"c":25.73,"h":26.145,"l":23.79,"n":35552,"o":24.05,"t":"2025-08-26T04:00:00Z","v":6236338,"vw":25.374832},{"c":24.44,"h":26.21,"l":24.18,"n":43885,"o":26.21,"t":"2025-08-27T04:00:00Z","v":5891762,"vw":25.034409},{"c":24.85,"h":24.88,"l":23.39,"n":30356,"o":24.71,"t":"2025-08-28T04:00:00Z","v":4063300,"vw":24.218086},{"c":24.37,"h":24.9,"l":23.63,"n":18324,"o":24.52,"t":"2025-08-29T04:00:00Z","v":3065772,"vw":24.23248},{"c":24.49,"h":24.9,"l":22.39,"n":30277,"o":22.64,"t":"2025-09-02T04:00:00Z","v":4331324,"vw":24.167342},{"c":23.79,"h":25.75,"l":23.41,"n":34869,"o":24.66,"t":"2025-09-03T04:00:00Z","v":5229238,"vw":24.623906},{"c":24.17,"h":24.4499,"l":23.27,"n":29234,"o":23.81,"t":"2025-09-04T04:00:00Z","v":4187634,"vw":23.893584},{"c":23.21,"h":25.01,"l":21.67,"n":46356,"o":24.68,"t":"2025-09-05T04:00:00Z","v":5946458,"vw":22.910807},{"c":24.12,"h":24.775,"l":23.8,"n":22722,"o":23.8,"t":"2025-09-08T04:00:00Z","v":3139302,"vw":24.364075},{"c":26.02,"h":26.15,"l":24.215,"n":45804,"o":24.49,"t":"2025-09-09T04:00:00Z","v":5889486,"vw":25.38907},{"c":27.44,"h":28,"l":26.39,"n":56426,"o":27.13,"t":"2025-09-10T04:00:00Z","v":6203832,"vw":27.299439},{"c":26.64,"h":27.61,"l":26.28,"n":38358,"o":27.61,"t":"2025-09-11T04:00:00Z","v":4452630,"vw":26.87312},{"c":28.91,"h":28.95,"l":26.53,"n":43779,"o":26.96,"t":"2025-09-12T04:00:00Z","v":6019395,"vw":27.958185},{"c":28.83,"h":28.86,"l":27.56,"n":36215,"o":28.26,"t":"2025-09-15T04:00:00Z","v":3618003,"vw":28.232369},{"c":28.48,"h":28.83,"l":28.07,"n":21420,"o":28.78,"t":"2025-09-16T04:00:00Z","v":3145116,"vw":28.419235},{"c":27.84,"h":28.25,"l":25.5,"n":48441,"o":28.07,"t":"2025-09-17T04:00:00Z","v":6061988,"vw":26.926414},{"c":30.67,"h":31.16,"l":28.2,"n":49692,"o":28.51,"t":"2025-09-18T04:00:00Z","v":6197896,"vw":30.072574},{"c":32.52,"h":33.23,"l":30.61,"n":49917,"o":30.73,"t":"2025-09-19T04:00:00Z","v":6351122,"vw":32.345577},{"c":31.45,"h":32.47,"l":31.09,"n":38183,"o":32.03,"t":"2025-09-22T04:00:00Z","v":4499094,"vw":31.628948},{"c":32.58,"h":33.68,"l":30.64,"n":49991,"o":32.6,"t":"2025-09-23T04:00:00Z","v":5451333,"vw":32.341435},{"c":31.51,"h":33.39,"l":30.645,"n":35946,"o":33.05,"t":"2025-09-24T04:00:00Z","v":3744100,"vw":31.692528},{"c":31.32,"h":33.16,"l":29.63,"n":53705,"o":30.12,"t":"2025-09-25T04:00:00Z","v":6311378,"vw":31.795042},{"c":30.75,"h":31.6328,"l":29.86,"n":31480,"o":31.27,"t":"2025-09-26T04:00:00Z","v":2967405,"vw":30.639459},{"c":31.22,"h":32.1099,"l":30.6399,"n":29443,"o":31.47,"t":"2025-09-29T04:00:00Z","v":3081063,"vw":31.258364},{"c":32.45,"h":32.55,"l":30.9804,"n":29835,"o":31.3,"t":"2025-09-30T04:00:00Z","v":3214694,"vw":31.779596},{"c":33.31,"h":33.8,"l":31.42,"n":39437,"o":32.17,"t":"2025-10-01T04:00:00Z","v":4092037,"vw":32.999416},{"c":34.07,"h":34.48,"l":32.63,"n":28552,"o":34,"t":"2025-10-02T04:00:00Z","v":2652126,"vw":33.623233},{"c":29.03,"h":33.95,"l":28.15,"n":100120,"o":33.83,"t":"2025-10-03T04:00:00Z","v":12708602,"vw":30.347363},{"c":31.13,"h":32.2556,"l":30.55,"n":52024,"o":31,"t":"2025-10-06T04:00:00Z","v":4900717,"vw":31.393617},{"c":31.99,"h":33.41,"l":31.0745,"n":58147,"o":31.36,"t":"2025-10-07T04:00:00Z","v":5379488,"vw":32.429456},{"c":32.47,"h":32.72,"l":31.6701,"n":27751,"o":32.225,"t":"2025-10-08T04:00:00Z","v":2301836,"vw":32.231238},{"c":33.16,"h":33.9197,"l":31.21,"n":32722,"o":32.56,"t":"2025-10-09T04:00:00Z","v":3348613,"vw":32.280069},{"c":29.55,"h":33.72,"l":29.48,"n":69248,"o":33.035,"t":"2025-10-10T04:00:00Z","v":5695982,"vw":31.470185},{"c":30.15,"h":30.8,"l":28.92,"n":45053,"o":30.59,"t":"2025-10-13T04:00:00Z","v":3617529,"vw":29.750828},{"c":30.98,"h":31.87,"l":27.97,"n":50455,"o":29.77,"t":"2025-10-14T04:00:00Z","v":4147023,"vw":30.517587},{"c":30.96,"h":32.56,"l":29.72,"n":32234,"o":31.67,"t":"2025-10-15T04:00:00Z","v":3187421,"vw":31.441304},{"c":30.41,"h":32.72,"l":29.87,"n":30585,"o":31.75,"t":"2025-10-16T04:00:00Z","v":3593451,"vw":31.584562},{"c":30.42,"h":31.575,"l":28.98,"n":34664,"o":30.16,"t":"2025-10-17T04:00:00Z","v":3205836,"vw":30.407557},{"c":31.56,"h":32.08,"l":30.2,"n":24913,"o":30.86,"t":"2025-10-20T04:00:00Z","v":2210452,"vw":31.387746},{"c":31.55,"h":31.84,"l":30.55,"n":18978,"o":31.75,"t":"2025-10-21T04:00:00Z","v":2017658,"vw":31.285875},{"c":29.48,"h":31.78,"l":27.35,"n":49108,"o":31.65,"t":"2025-10-22T04:00:00Z","v":5117306,"vw":29.070965},{"c":31.1,"h":31.455,"l":29.32,"n":20859,"o":29.43,"t":"2025-10-23T04:00:00Z","v":2645115,"vw":30.730522},{"c":32.48,"h":33.02,"l":31.93,"n":26269,"o":31.95,"t":"2025-10-24T04:00:00Z","v":2589357,"vw":32.612367},{"c":34.08,"h":35.38,"l":33.52,"n":44514,"o":34.035,"t":"2025-10-27T04:00:00Z","v":3929739,"vw":34.6671},{"c":34.21,"h":35.02,"l":33.24,"n":38019,"o":34.23,"t":"2025-10-28T04:00:00Z","v":3812354,"vw":34.142532},{"c":37.55,"h":37.925,"l":34.55,"n":56325,"o":34.79,"t":"2025-10-29T04:00:00Z","v":5188564,"vw":36.611976},{"c":35.93,"h":37.88,"l":35.8,"n":31180,"o":37.43,"t":"2025-10-30T04:00:00Z","v":2784247,"vw":36.957836},{"c":38.11,"h":39.47,"l":37.18,"n":45980,"o":37.7,"t":"2025-10-31T04:00:00Z","v":4782216,"vw":38.419738},{"c":40.78,"h":40.78,"l":38.63,"n":66518,"o":39.8,"t":"2025-11-03T05:00:00Z","v":6752707,"vw":39.877999},{"c":34.18,"h":36.13,"l":32.265,"n":110073,"o":34.68,"t":"2025-11-04T05:00:00Z","v":9220936,"vw":34.254869},{"c":33.17,"h":34,"l":30.85,"n":68589,"o":33.51,"t":"2025-11-05T05:00:00Z","v":6630587,"vw":32.322148},{"c":28.65,"h":34.25,"l":28.46,"n":70773,"o":33.18,"t":"2025-11-06T05:00:00Z","v":8238590,"vw":30.462053},{"c":29.58,"h":29.79,"l":26.59,"n":53846,"o":27.99,"t":"2025-11-07T05:00:00Z","v":7062115,"vw":28.0354},{"c":34.73,"h":35.11,"l":31.4,"n":63647,"o":31.57,"t":"2025-11-10T05:00:00Z","v":7144098,"vw":33.829947},{"c":33.77,"h":34.47,"l":32.42,"n":30863,"o":33.5,"t":"2025-11-11T05:00:00Z","v":3153725,"vw":33.519638},{"c":31.395,"h":33.5,"l":30.03,"n":39804,"o":33.5,"t":"2025-11-12T05:00:00Z","v":4409263,"vw":31.299817},{"c":27.28,"h":30.8,"l":26.82,"n":47327,"o":30.6,"t":"2025-11-13T05:00:00Z","v":5096919,"vw":28.295839},{"c":27.84,"h":28.86,"l":24.81,"n":54575,"o":25.55,"t":"2025-11-14T05:00:00Z","v":5354484,"vw":27.436334},{"c":26.93,"h":27.85,"l":25.81,"n":34632,"o":26.765,"t":"2025-11-17T05:00:00Z","v":3644108,"vw":26.843472},{"c":25.7,"h":27.4199,"l":25.17,"n":34233,"o":26.02,"t":"2025-11-18T05:00:00Z","v":3593416,"vw":26.200498},{"c":25.13,"h":26.37,"l":24.1958,"n":38489,"o":25.88,"t":"2025-11-19T05:00:00Z","v":4614848,"vw":25.449416},{"c":22.18,"h":27.8599,"l":21.78,"n":58821,"o":27.18,"t":"2025-11-20T05:00:00Z","v":7034103,"vw":24.387796},{"c":21.91,"h":22.8148,"l":19.82,"n":50915,"o":22.26,"t":"2025-11-21T05:00:00Z","v":6338449,"vw":21.504755},{"c":24,"h":24.8,"l":22.505,"n":29689,"o":22.6,"t":"2025-11-24T05:00:00Z","v":3580785,"vw":23.740946},{"c":24.36,"h":24.665,"l":22.2987,"n":23567,"o":23.29,"t":"2025-11-25T05:00:00Z","v":2663840,"vw":23.462591},{"c":24.98,"h":25.76,"l":24.47,"n":20199,"o":25.345,"t":"2025-11-26T05:00:00Z","v":2390067,"vw":25.109024},{"c":25.8,"h":25.82,"l":25.015,"n":13409,"o":25.64,"t":"2025-11-28T05:00:00Z","v":1438044,"vw":25.472092},{"c":25.48,"h":25.98,"l":24.2,"n":14449,"o":24.71,"t":"2025-12-01T05:00:00Z","v":1466142,"vw":25.305746},{"c":26.44,"h":27.995,"l":26.14,"n":22603,"o":26.14,"t":"2025-12-02T05:00:00Z","v":2551591,"vw":27.073797},{"c":28.12,"h":28.185,"l":25.8801,"n":20127,"o":26.255,"t":"2025-12-03T05:00:00Z","v":2574307,"vw":27.005704},{"c":28.71,"h":28.85,"l":27.61,"n":19321,"o":28.22,"t":"2025-12-04T05:00:00Z","v":1954954,"vw":28.294998},{"c":29.91,"h":30.025,"l":28.43,"n":20205,"o":28.78,"t":"2025-12-05T05:00:00Z","v":1829407,"vw":29.452243},{"c":29.8,"h":30.58,"l":29.18,"n":24842,"o":30.06,"t":"2025-12-08T05:00:00Z","v":2142640,"vw":29.961354},{"c":29.9,"h":30.25,"l":29.455,"n":14196,"o":29.615,"t":"2025-12-09T05:00:00Z","v":1409027,"vw":29.881139},{"c":31.9,"h":32.7,"l":30.235,"n":47085,"o":30.84,"t":"2025-12-10T05:00:00Z","v":4090584,"vw":31.579271},{"c":31.77,"h":31.93,"l":29.29,"n":30897,"o":30.8,"t":"2025-12-11T05:00:00Z","v":2638024,"vw":30.588213},{"c":30.4,"h":31.41,"l":28.43,"n":37392,"o":31.22,"t":"2025-12-12T05:00:00Z","v":3082902,"vw":29.906981},{"c":30.32,"h":31.785,"l":30.269,"n":22724,"o":30.88,"t":"2025-12-15T05:00:00Z","v":2124031,"vw":31.071609},{"c":31.77,"h":32.02,"l":29.62,"n":28978,"o":29.84,"t":"2025-12-16T05:00:00Z","v":2918883,"vw":31.012992},{"c":28.27,"h":31.775,"l":28.12,"n":49678,"o":31.775,"t":"2025-12-17T05:00:00Z","v":3685598,"vw":29.854091},{"c":30.87,"h":31.4088,"l":29.5801,"n":35612,"o":29.61,"t":"2025-12-18T05:00:00Z","v":2903122,"vw":30.742025},{"c":33.45,"h":33.98,"l":31.25,"n":41883,"o":31.31,"t":"2025-12-19T05:00:00Z","v":3153352,"vw":32.702714},{"c":33.63,"h":35.33,"l":33.1,"n":33969,"o":34.01,"t":"2025-12-22T05:00:00Z","v":2884210,"vw":34.01904},{"c":33.66,"h":34.11,"l":32.83,"n":19234,"o":33.28,"t":"2025-12-23T05:00:00Z","v":1339734,"vw":33.4951},{"c":33.65,"h":34,"l":33.21,"n":9920,"o":33.38,"t":"2025-12-24T05:00:00Z","v":802029,"vw":33.591817},{"c":31.77,"h":34.37,"l":31.72,"n":23054,"o":33.98,"t":"2025-12-26T05:00:00Z","v":1613029,"vw":32.593831},{"c":28.73,"h":29.6999,"l":28.58,"n":24811,"o":29.6,"t":"2025-12-29T05:00:00Z","v":1864447,"vw":29.147523},{"c":27.7,"h":28.895,"l":27.655,"n":17814,"o":28.71,"t":"2025-12-30T05:00:00Z","v":1363405,"vw":28.373438},{"c":26.73,"h":27.89,"l":26.6,"n":20971,"o":27.77,"t":"2025-12-31T05:00:00Z","v":1569584,"vw":27.211947},{"c":23.75,"h":27.75,"l":23.28,"n":69681,"o":27.73,"t":"2026-01-02T05:00:00Z","v":7895953,"vw":25.016679},{"c":25.5,"h":25.98,"l":24.86,"n":31612,"o":25.74,"t":"2026-01-05T05:00:00Z","v":4019879,"vw":25.493372},{"c":27.11,"h":27.26,"l":25.69,"n":28351,"o":25.99,"t":"2026-01-06T05:00:00Z","v":3143397,"vw":26.587718},{"c":27.71,"h":29.39,"l":26.5085,"n":29713,"o":27.16,"t":"2026-01-07T05:00:00Z","v":2923856,"vw":28.192023},{"c":26.23,"h":28.9121,"l":25.48,"n":37300,"o":28.8,"t":"2026-01-08T05:00:00Z","v":3295183,"vw":26.903774},{"c":26.4,"h":26.77,"l":25.6,"n":19354,"o":26.26,"t":"2026-01-09T05:00:00Z","v":1742061,"vw":26.254314},{"c":26.96,"h":27.88,"l":26.09,"n":24118,"o":26.445,"t":"2026-01-12T05:00:00Z","v":2055943,"vw":27.005137},{"c":26.82,"h":27.46,"l":25.98,"n":22964,"o":26.78,"t":"2026-01-13T05:00:00Z","v":2084353,"vw":26.633689},{"c":26.67,"h":27.6,"l":25.33,"n":30576,"o":26.62,"t":"2026-01-14T05:00:00Z","v":2207398,"vw":26.084333},{"c":26.24,"h":27.3,"l":26.1,"n":31001,"o":26.77,"t":"2026-01-15T05:00:00Z","v":2349402,"vw":26.848138},{"c":24.44,"h":27.8,"l":24.15,"n":54118,"o":26.91,"t":"2026-01-16T05:00:00Z","v":4168027,"vw":25.36137},{"c":23.74,"h":24.68,"l":23.1,"n":46986,"o":23.41,"t":"2026-01-20T05:00:00Z","v":3525088,"vw":23.948537},{"c":22.84,"h":23.98,"l":21.62,"n":65944,"o":23.67,"t":"2026-01-21T05:00:00Z","v":5377694,"vw":22.785191},{"c":22.97,"h":23.8,"l":22.71,"n":28617,"o":23.8,"t":"2026-01-22T05:00:00Z","v":2262503,"vw":23.029639},{"c":23.96,"h":24.615,"l":23.095,"n":25991,"o":23.3,"t":"2026-01-23T05:00:00Z","v":2847669,"vw":24.012005},{"c":23.36,"h":24.22,"l":23.32,"n":18413,"o":23.54,"t":"2026-01-26T05:00:00Z","v":2249741,"vw":23.874028},{"c":22.86,"h":23.89,"l":22.58,"n":19504,"o":23.35,"t":"2026-01-27T05:00:00Z","v":2095617,"vw":23.082358},{"c":20.56,"h":22.67,"l":20.55,"n":45972,"o":22.5,"t":"2026-01-28T05:00:00Z","v":4442427,"vw":21.463225},{"c":19.1,"h":20.62,"l":17.88,"n":55596,"o":20.62,"t":"2026-01-29T05:00:00Z","v":6503174,"vw":18.715693},{"c":17.8,"h":18.88,"l":17.415,"n":41157,"o":18.65,"t":"2026-01-30T05:00:00Z","v":4178835,"vw":18.150789},{"c":18.09,"h":18.9,"l":17.78,"n":51625,"o":18.82,"t":"2026-02-02T05:00:00Z","v":6619301,"vw":18.39431},{"c":20.53,"h":22.25,"l":19.36,"n":133321,"o":22.25,"t":"2026-02-03T05:00:00Z","v":15752240,"vw":20.350114},{"c":15.75,"h":19.96,"l":14.77,"n":101691,"o":19.83,"t":"2026-02-04T05:00:00Z","v":10868348,"vw":16.196318},{"c":13.59,"h":15.36,"l":13.215,"n":85594,"o":15.2,"t":"2026-02-05T05:00:00Z","v":9293591,"vw":14.007614},{"c":14.83,"h":15.18,"l":14.09,"n":40751,"o":14.7,"t":"2026-02-06T05:00:00Z","v":5745374,"vw":14.667376},{"c":16.35,"h":16.985,"l":14.5607,"n":42523,"o":14.96,"t":"2026-02-09T05:00:00Z","v":6293795,"vw":16.158829},{"c":15.56,"h":16.94,"l":15.1793,"n":37969,"o":16.81,"t":"2026-02-10T05:00:00Z","v":5175831,"vw":16.041596},{"c":14.69,"h":15.5,"l":14.1,"n":44615,"o":15.45,"t":"2026-02-11T05:00:00Z","v":5587370,"vw":14.573458},{"c":13.3,"h":14.74,"l":12.74,"n":42484,"o":14.62,"t":"2026-02-12T05:00:00Z","v":6496756,"vw":13.393837},{"c":13.74,"h":14.17,"l":12.7,"n":29305,"o":13.03,"t":"2026-02-13T05:00:00Z","v":5150913,"vw":13.5928},{"c":14.07,"h":14.3399,"l":12.87,"n":27440,"o":13.17,"t":"2026-02-17T05:00:00Z","v":4291702,"vw":13.690293},{"c":14.54,"h":15.7399,"l":14.47,"n":34186,"o":14.65,"t":"2026-02-18T05:00:00Z","v":5691852,"vw":15.130102},{"c":14.45,"h":14.7199,"l":13.615,"n":21441,"o":13.89,"t":"2026-02-19T05:00:00Z","v":2909371,"vw":14.300709},{"c":14.51,"h":14.7193,"l":13.64,"n":30271,"o":13.89,"t":"2026-02-20T05:00:00Z","v":4532388,"vw":14.215671},{"c":13.51,"h":13.78,"l":12.84,"n":28727,"o":13.77,"t":"2026-02-23T05:00:00Z","v":4280527,"vw":13.302476},{"c":13.15,"h":13.4299,"l":12.65,"n":21755,"o":13.2,"t":"2026-02-24T05:00:00Z","v":3506500,"vw":13.109531},{"c":14.23,"h":14.62,"l":13.23,"n":24613,"o":13.515,"t":"2026-02-25T05:00:00Z","v":3789326,"vw":14.098084},{"c":14.59,"h":14.93,"l":13.9,"n":25763,"o":14.15,"t":"2026-02-26T05:00:00Z","v":4381319,"vw":14.468688},{"c":14.85,"h":15.06,"l":14.18,"n":24208,"o":14.185,"t":"2026-02-27T05:00:00Z","v":4115621,"vw":14.58872},{"c":16.57,"h":17.005,"l":15.5863,"n":55811,"o":15.62,"t":"2026-03-02T05:00:00Z","v":6654181,"vw":16.468871},{"c":17.04,"h":17.1,"l":14.99,"n":69480,"o":15.8,"t":"2026-03-03T05:00:00Z","v":9127156,"vw":16.178589},{"c":18.4,"h":18.725,"l":17.25,"n":54845,"o":17.3,"t":"2026-03-04T05:00:00Z","v":6936544,"vw":18.197624},{"c":18.28,"h":19.185,"l":17.56,"n":57823,"o":18.35,"t":"2026-03-05T05:00:00Z","v":7076347,"vw":18.293813},{"c":19.35,"h":20.37,"l":17.725,"n":76601,"o":17.75,"t":"2026-03-06T05:00:00Z","v":9639314,"vw":19.285421},{"c":19.17,"h":19.6599,"l":18.33,"n":64084,"o":18.98,"t":"2026-03-09T04:00:00Z","v":6023595,"vw":18.89106},{"c":17.86,"h":19.19,"l":17.63,"n":56946,"o":19.11,"t":"2026-03-10T04:00:00Z","v":6116546,"vw":18.074038},{"c":17.96,"h":18.34,"l":17.44,"n":40727,"o":17.89,"t":"2026-03-11T04:00:00Z","v":5959949,"vw":17.939151},{"c":18.4,"h":18.975,"l":17.83,"n":67008,"o":18.335,"t":"2026-03-12T04:00:00Z","v":7359286,"vw":18.527743},{"c":17.81,"h":18.66,"l":17.2211,"n":49522,"o":18.34,"t":"2026-03-13T04:00:00Z","v":6350407,"vw":17.904986},{"c":18.22,"h":18.47,"l":17.85,"n":24923,"o":18.14,"t":"2026-03-16T04:00:00Z","v":2935859,"vw":18.157478},{"c":18.75,"h":19.16,"l":18.07,"n":27291,"o":18.13,"t":"2026-03-17T04:00:00Z","v":2567415,"vw":18.813539},{"c":18.2,"h":19.14,"l":18.17,"n":23871,"o":18.73,"t":"2026-03-18T04:00:00Z","v":2066647,"vw":18.581648},{"c":18.88,"h":18.995,"l":17.6599,"n":36033,"o":18.265,"t":"2026-03-19T04:00:00Z","v":3502789,"vw":18.356197},{"c":17.67,"h":19.09,"l":17.2786,"n":34506,"o":18.74,"t":"2026-03-20T04:00:00Z","v":4001683,"vw":17.914448},{"c":20.02,"h":20.0899,"l":18.27,"n":41622,"o":18.27,"t":"2026-03-23T04:00:00Z","v":5440628,"vw":19.492945},{"c":18.53,"h":20.4,"l":17.7551,"n":39216,"o":19.88,"t":"2026-03-24T04:00:00Z","v":4678270,"vw":18.515046},{"c":18.58,"h":19.82,"l":18.54,"n":28992,"o":19.13,"t":"2026-03-25T04:00:00Z","v":3794319,"vw":19.275583},{"c":16.79,"h":18.08,"l":16.71,"n":33300,"o":18.07,"t":"2026-03-26T04:00:00Z","v":4866145,"vw":17.297715},{"c":15.77,"h":16.395,"l":15.415,"n":26286,"o":16.395,"t":"2026-03-27T04:00:00Z","v":3031094,"vw":15.877798},{"c":14.53,"h":15.96,"l":14.28,"n":20128,"o":15.8,"t":"2026-03-30T04:00:00Z","v":3447345,"vw":15.110618},{"c":16.37,"h":16.705,"l":14.83,"n":30554,"o":15.1,"t":"2026-03-31T04:00:00Z","v":4654323,"vw":15.872619},{"c":16.42,"h":16.81,"l":15.97,"n":26499,"o":16.54,"t":"2026-04-01T04:00:00Z","v":3519937,"vw":16.433624},{"c":16.84,"h":16.85,"l":15.065,"n":17774,"o":15.7,"t":"2026-04-02T04:00:00Z","v":3153993,"vw":16.312248},{"c":16.73,"h":17.32,"l":16.44,"n":9947,"o":16.81,"t":"2026-04-06T04:00:00Z","v":1401193,"vw":16.916874},{"c":17.2,"h":17.24,"l":15.935,"n":14819,"o":16.46,"t":"2026-04-07T04:00:00Z","v":2702320,"vw":16.589037},{"c":15.08,"h":18.615,"l":14.71,"n":38692,"o":18.305,"t":"2026-04-08T04:00:00Z","v":5912596,"vw":16.227767},{"c":12.88,"h":14.77,"l":12.445,"n":50285,"o":14.77,"t":"2026-04-09T04:00:00Z","v":8107072,"vw":12.931074},{"c":12.4,"h":12.6,"l":11.32,"n":62569,"o":12.44,"t":"2026-04-10T04:00:00Z","v":12048962,"vw":12.136369},{"c":13.18,"h":13.6,"l":12.58,"n":35970,"o":12.78,"t":"2026-04-13T04:00:00Z","v":7402531,"vw":13.179057},{"c":13.86,"h":14.33,"l":13.5301,"n":29301,"o":13.6,"t":"2026-04-14T04:00:00Z","v":5584025,"vw":13.977287},{"c":15.18,"h":15.26,"l":13.72,"n":29633,"o":14.12,"t":"2026-04-15T04:00:00Z","v":6515017,"vw":14.573597},{"c":15.29,"h":15.72,"l":14.62,"n":29327,"o":15.62,"t":"2026-04-16T04:00:00Z","v":5516423,"vw":15.231284},{"c":16.06,"h":16.465,"l":15.4114,"n":28812,"o":15.85,"t":"2026-04-17T04:00:00Z","v":4968703,"vw":16.142025},{"c":15.95,"h":16.245,"l":15.51,"n":19930,"o":15.76,"t":"2026-04-20T04:00:00Z","v":3436540,"vw":15.872019},{"c":15.93,"h":16.82,"l":15.55,"n":20749,"o":16.15,"t":"2026-04-21T04:00:00Z","v":4254358,"vw":16.254339},{"c":17.39,"h":17.43,"l":16.28,"n":27899,"o":16.55,"t":"2026-04-22T04:00:00Z","v":4272726,"vw":17.018026},{"c":14.88,"h":16.86,"l":14.53,"n":31356,"o":16.695,"t":"2026-04-23T04:00:00Z","v":4550224,"vw":15.596343},{"c":15.2,"h":15.24,"l":14.33,"n":19570,"o":15.14,"t":"2026-04-24T04:00:00Z","v":3412332,"vw":14.820305},{"c":15.18,"h":15.61,"l":14.7601,"n":21031,"o":14.79,"t":"2026-04-27T04:00:00Z","v":2590378,"vw":15.297593},{"c":14.78,"h":15.345,"l":14.64,"n":14628,"o":15.04,"t":"2026-04-28T04:00:00Z","v":1785481,"vw":14.945077},{"c":14.13,"h":14.44,"l":13.43,"n":22292,"o":14.42,"t":"2026-04-29T04:00:00Z","v":2830470,"vw":13.863527},{"c":14.32,"h":14.56,"l":13.84,"n":23407,"o":14.2,"t":"2026-04-30T04:00:00Z","v":2944287,"vw":14.244356},{"c":15.35,"h":15.84,"l":14.81,"n":25735,"o":15.2,"t":"2026-05-01T04:00:00Z","v":3755994,"vw":15.361348},{"c":15.8,"h":16.53,"l":15.6,"n":65855,"o":16.13,"t":"2026-05-04T04:00:00Z","v":8750277,"vw":16.050075},{"c":13.59,"h":15.09,"l":13.335,"n":77589,"o":14.5,"t":"2026-05-05T04:00:00Z","v":11003164,"vw":13.989424},{"c":13.14,"h":13.53,"l":12.63,"n":41241,"o":13.15,"t":"2026-05-06T04:00:00Z","v":6058797,"vw":13.128432},{"c":13.79,"h":14.55,"l":13.35,"n":45113,"o":13.42,"t":"2026-05-07T04:00:00Z","v":7097736,"vw":14.055209},{"c":13.93,"h":13.94,"l":12.97,"n":28046,"o":13.53,"t":"2026-05-08T04:00:00Z","v":3940018,"vw":13.437009},{"c":13.73,"h":13.7807,"l":12.9,"n":31273,"o":13.37,"t":"2026-05-11T04:00:00Z","v":3930843,"vw":13.362149},{"c":13.56,"h":13.84,"l":13.05,"n":27743,"o":13.68,"t":"2026-05-12T04:00:00Z","v":3780593,"vw":13.421558},{"c":12.37,"h":13.74,"l":12.12,"n":47258,"o":13.155,"t":"2026-05-13T04:00:00Z","v":6624567,"vw":12.590648},{"c":13.05,"h":13.2,"l":12.26,"n":26143,"o":12.29,"t":"2026-05-14T04:00:00Z","v":3939505,"vw":12.829529},{"c":13.09,"h":13.42,"l":12.78,"n":26211,"o":12.89,"t":"2026-05-15T04:00:00Z","v":3941522,"vw":13.118052},{"c":13.31,"h":13.475,"l":12.6,"n":25727,"o":12.75,"t":"2026-05-18T04:00:00Z","v":3738624,"vw":13.065343},{"c":13.34,"h":13.7799,"l":13.0201,"n":28832,"o":13.34,"t":"2026-05-19T04:00:00Z","v":3574410,"vw":13.3784},{"c":13.72,"h":13.7299,"l":12.7899,"n":27779,"o":13.16,"t":"2026-05-20T04:00:00Z","v":3776192,"vw":13.426417},{"c":13.77,"h":13.99,"l":13.375,"n":21843,"o":13.5,"t":"2026-05-21T04:00:00Z","v":2983082,"vw":13.784819},{"c":13.64,"h":14.07,"l":13.13,"n":20594,"o":13.78,"t":"2026-05-22T04:00:00Z","v":2780609,"vw":13.662693},{"c":13.58,"h":14,"l":12.9299,"n":23941,"o":13.48,"t":"2026-05-26T04:00:00Z","v":3741354,"vw":13.468236},{"c":12.76,"h":13.4,"l":12.595,"n":32953,"o":12.945,"t":"2026-05-27T04:00:00Z","v":4969361,"vw":12.948592},{"c":14.84,"h":14.8599,"l":12.87,"n":44400,"o":12.88,"t":"2026-05-28T04:00:00Z","v":7876942,"vw":14.057755},{"c":17.58,"h":17.8269,"l":15.3598,"n":119405,"o":15.78,"t":"2026-05-29T04:00:00Z","v":15937166,"vw":17.049114},{"c":18.49,"h":19.17,"l":17.43,"n":81115,"o":18.325,"t":"2026-06-01T04:00:00Z","v":9565269,"vw":18.319305},{"c":16.53,"h":18.215,"l":16.0001,"n":67464,"o":17.59,"t":"2026-06-02T04:00:00Z","v":7355205,"vw":16.760636},{"c":14.38,"h":16.41,"l":14.165,"n":47408,"o":15.995,"t":"2026-06-03T04:00:00Z","v":5956634,"vw":14.852531},{"c":14.25,"h":15.21,"l":13.985,"n":63231,"o":15.035,"t":"2026-06-04T04:00:00Z","v":6493050,"vw":14.547417},{"c":13.05,"h":14.3,"l":12.715,"n":50222,"o":13.97,"t":"2026-06-05T04:00:00Z","v":5427114,"vw":13.416903},{"c":13.17,"h":13.43,"l":12.97,"n":20204,"o":13,"t":"2026-06-08T04:00:00Z","v":3559065,"vw":13.194786},{"c":12.34,"h":13.29,"l":11.43,"n":29634,"o":12.89,"t":"2026-06-09T04:00:00Z","v":3757508,"vw":12.351493},{"c":11.99,"h":12.53,"l":11.725,"n":17176,"o":11.8,"t":"2026-06-10T04:00:00Z","v":2528623,"vw":12.193022},{"c":12.12,"h":12.205,"l":11.425,"n":25012,"o":11.74,"t":"2026-06-11T04:00:00Z","v":3292649,"vw":11.903845},{"c":11.56,"h":12.11,"l":11.31,"n":25048,"o":12.09,"t":"2026-06-12T04:00:00Z","v":3521663,"vw":11.615192},{"c":12.77,"h":12.81,"l":11.8699,"n":23375,"o":11.91,"t":"2026-06-15T04:00:00Z","v":4563389,"vw":12.445957},{"c":12.47,"h":12.73,"l":11.805,"n":21790,"o":12.73,"t":"2026-06-16T04:00:00Z","v":3287353,"vw":12.217938},{"c":12,"h":13.012,"l":11.865,"n":27767,"o":12.22,"t":"2026-06-17T04:00:00Z","v":3521911,"vw":12.616893},{"c":11.59,"h":12.125,"l":10.955,"n":29182,"o":12.05,"t":"2026-06-18T04:00:00Z","v":5460745,"vw":11.441198},{"c":9.97,"h":11.645,"l":9.9199,"n":36810,"o":11.1,"t":"2026-06-22T04:00:00Z","v":6036648,"vw":10.564972},{"c":9.49,"h":10.19,"l":9.4114,"n":25979,"o":10.065,"t":"2026-06-23T04:00:00Z","v":4841899,"vw":9.843401},{"c":8.96,"h":9.66,"l":8.77,"n":26723,"o":9.06,"t":"2026-06-24T04:00:00Z","v":4934992,"vw":9.204591},{"c":7.99,"h":8.75,"l":7.845,"n":25227,"o":8.64,"t":"2026-06-25T04:00:00Z","v":7201986,"vw":8.073471},{"c":8.81,"h":8.985,"l":8.17,"n":22030,"o":8.26,"t":"2026-06-26T04:00:00Z","v":6822449,"vw":8.657475},{"c":9.24,"h":9.77,"l":9.1,"n":25891,"o":9.3,"t":"2026-06-29T04:00:00Z","v":7099855,"vw":9.424208},{"c":9.38,"h":9.72,"l":9.06,"n":18509,"o":9.09,"t":"2026-06-30T04:00:00Z","v":5470798,"vw":9.379727},{"c":10.85,"h":11.26,"l":9.83,"n":39516,"o":9.94,"t":"2026-07-01T04:00:00Z","v":11770175,"vw":10.812535},{"c":11.44,"h":12.07,"l":11.28,"n":51530,"o":11.37,"t":"2026-07-02T04:00:00Z","v":10948364,"vw":11.698111},{"c":12.02,"h":12.2917,"l":10.99,"n":25195,"o":11.035,"t":"2026-07-06T04:00:00Z","v":5542823,"vw":11.905437},{"c":12.34,"h":13.165,"l":11.82,"n":55822,"o":12.25,"t":"2026-07-07T04:00:00Z","v":9653840,"vw":12.568487},{"c":11.95,"h":11.98,"l":10.945,"n":30480,"o":11.5,"t":"2026-07-08T04:00:00Z","v":4808636,"vw":11.366362},{"c":11.37,"h":11.395,"l":10.6101,"n":27183,"o":11.1,"t":"2026-07-09T04:00:00Z","v":5281499,"vw":11.028411},{"c":10.96,"h":11.93,"l":10.8,"n":18675,"o":11.92,"t":"2026-07-10T04:00:00Z","v":3629113,"vw":11.092153},{"c":11.52,"h":11.63,"l":10.865,"n":35952,"o":11.05,"t":"2026-07-13T04:00:00Z","v":6509494,"vw":11.359934},{"c":12.17,"h":12.5399,"l":10.23,"n":32819,"o":10.4,"t":"2026-07-14T04:00:00Z","v":5659414,"vw":11.842379},{"c":12.18,"h":12.74,"l":12.02,"n":20577,"o":12.26,"t":"2026-07-15T04:00:00Z","v":3133202,"vw":12.270324},{"c":12.3,"h":12.3703,"l":11.255,"n":33032,"o":12.08,"t":"2026-07-16T04:00:00Z","v":3077610,"vw":11.911703},{"c":11.89,"h":12.34,"l":11.31,"n":30635,"o":11.79,"t":"2026-07-17T04:00:00Z","v":3068267,"vw":11.816025},{"c":12.35,"h":12.67,"l":11.83,"n":27418,"o":11.83,"t":"2026-07-20T04:00:00Z","v":3511972,"vw":12.274777},{"c":11.95,"h":12.31,"l":11.695,"n":21266,"o":12.15,"t":"2026-07-21T04:00:00Z","v":2283538,"vw":12.08743},{"c":10.5,"h":11.92,"l":10.3,"n":23027,"o":11.92,"t":"2026-07-22T04:00:00Z","v":3194736,"vw":10.814234},{"c":10.26,"h":10.8,"l":9.84,"n":18616,"o":10.755,"t":"2026-07-23T04:00:00Z","v":2338981,"vw":10.156525},{"c":10.19,"h":10.6,"l":10.055,"n":18746,"o":10.58,"t":"2026-07-24T04:00:00Z","v":2606130,"vw":10.330878},{"c":11.62,"h":11.765,"l":10.6,"n":24554,"o":10.73,"t":"2026-07-27T04:00:00Z","v":3548546,"vw":11.335471},{"c":10.22,"h":10.8444,"l":9.215,"n":35238,"o":10.62,"t":"2026-07-28T04:00:00Z","v":4905554,"vw":9.956048},{"c":10.11,"h":10.8101,"l":10.03,"n":25107,"o":10.22,"t":"2026-07-29T04:00:00Z","v":3536588,"vw":10.373758},{"c":9.99,"h":10.21,"l":9.675,"n":20838,"o":9.81,"t":"2026-07-30T04:00:00Z","v":2874934,"vw":9.91738},{"c":10.11,"h":10.16,"l":9.56,"n":23418,"o":9.97,"t":"2026-07-31T04:00:00Z","v":3335113,"vw":9.929574},{"c":10.58,"h":10.74,"l":10.2,"n":54126,"o":10.74,"t":"2026-08-03T04:00:00Z","v":11340206,"vw":10.532189},{"c":16.72,"h":17.0499,"l":13.5,"n":128228,"o":13.805,"t":"2026-08-04T04:00:00Z","v":22478709,"vw":15.854374},{"c":15.85,"h":17.43,"l":15.82,"n":72192,"o":16.595,"t":"2026-08-05T04:00:00Z","v":7085138,"vw":16.439482},{"c":15.36,"h":15.775,"l":14.73,"n":41738,"o":15.39,"t":"2026-08-06T04:00:00Z","v":4098052,"vw":15.269143},{"c":18.49,"h":18.585,"l":16.15,"n":68457,"o":16.165,"t":"2026-08-07T04:00:00Z","v":7492138,"vw":17.867413},{"c":19.19,"h":20.14,"l":18.3,"n":57234,"o":18.3,"t":"2026-08-10T04:00:00Z","v":5526981,"vw":19.523734},{"c":19.13,"h":19.79,"l":18.6622,"n":51489,"o":19.005,"t":"2026-08-11T04:00:00Z","v":3739886,"vw":19.217149},{"c":18.28,"h":19.13,"l":17.69,"n":45280,"o":19,"t":"2026-08-12T04:00:00Z","v":3558027,"vw":18.246073},{"c":19.97,"h":20.165,"l":18.56,"n":40869,"o":18.79,"t":"2026-08-13T04:00:00Z","v":4568868,"vw":19.39925},{"c":18.85,"h":20.22,"l":18.81,"n":25421,"o":20.07,"t":"2026-08-14T04:00:00Z","v":2313542,"vw":19.43566},{"c":18.52,"h":19.33,"l":18.49,"n":25664,"o":18.89,"t":"2026-08-17T04:00:00Z","v":2338643,"vw":18.911731},{"c":18.31,"h":19.05,"l":18.13,"n":26069,"o":18.39,"t":"2026-08-18T04:00:00Z","v":2262654,"vw":18.556782},{"c":19.09,"h":19.425,"l":17.92,"n":47826,"o":18.52,"t":"2026-08-19T04:00:00Z","v":4191280,"vw":18.836334},{"c":18.8,"h":19.35,"l":18.3837,"n":27526,"o":19.23,"t":"2026-08-20T04:00:00Z","v":2319005,"vw":18.967013},{"c":20.07,"h":20.615,"l":18.495,"n":59935,"o":18.74,"t":"2026-08-21T04:00:00Z","v":5516963,"vw":19.950023},{"c":19.17,"h":19.81,"l":18.18,"n":39442,"o":19.53,"t":"2026-08-24T04:00:00Z","v":3056267,"vw":19.07098},{"c":18.48,"h":20.04,"l":18.3851,"n":35538,"o":19.3,"t":"2026-08-25T04:00:00Z","v":2831042,"vw":19.053088},{"c":19.51,"h":19.71,"l":17.7,"n":33104,"o":17.97,"t":"2026-08-26T04:00:00Z","v":2906424,"vw":19.144668},{"c":21.33,"h":21.55,"l":19.6222,"n":38911,"o":19.76,"t":"2026-08-27T04:00:00Z","v":4109430,"vw":20.962315},{"c":21.42,"h":21.8905,"l":20.99,"n":32161,"o":21.085,"t":"2026-08-28T04:00:00Z","v":2387866,"vw":21.448218},{"c":21.44,"h":21.8,"l":20.84,"n":29961,"o":21.06,"t":"2026-08-31T04:00:00Z","v":2995414,"vw":21.363717},{"c":19.93,"h":21.46,"l":19.915,"n":35639,"o":20.58,"t":"2026-09-01T04:00:00Z","v":3071514,"vw":20.628176},{"c":17.61,"h":19.41,"l":16.8,"n":48407,"o":19.32,"t":"2026-09-02T04:00:00Z","v":4366617,"vw":17.789719},{"c":20.32,"h":21.025,"l":18.1,"n":52119,"o":18.22,"t":"2026-09-03T04:00:00Z","v":4361099,"vw":20.189989},{"c":18.49,"h":20.21,"l":18.35,"n":32957,"o":19.74,"t":"2026-09-04T04:00:00Z","v":3324600,"vw":18.863831},{"c":17.64,"h":18.78,"l":17.57,"n":29606,"o":18.35,"t":"2026-09-08T04:00:00Z","v":3322984,"vw":17.975173},{"c":17.47,"h":17.94,"l":17.2701,"n":22517,"o":17.86,"t":"2026-09-09T04:00:00Z","v":1942920,"vw":17.612779},{"c":16.69,"h":17.34,"l":16.44,"n":27851,"o":17.03,"t":"2026-09-10T04:00:00Z","v":2411333,"vw":16.908605},{"c":16.95,"h":17.2499,"l":16.59,"n":23471,"o":17.11,"t":"2026-09-11T04:00:00Z","v":2314456,"vw":16.943026},{"c":18.19,"h":18.395,"l":16.8,"n":38529,"o":17.47,"t":"2026-09-14T04:00:00Z","v":4112681,"vw":17.750471},{"c":18.03,"h":18.875,"l":17.38,"n":28475,"o":17.56,"t":"2026-09-15T04:00:00Z","v":2831040,"vw":18.195797},{"c":18.41,"h":18.48,"l":17.28,"n":35658,"o":17.58,"t":"2026-09-16T04:00:00Z","v":3450207,"vw":17.914848},{"c":18.8,"h":19.125,"l":18.03,"n":33254,"o":18.695,"t":"2026-09-17T04:00:00Z","v":3118282,"vw":18.761032},{"c":19.06,"h":19.1,"l":17.8899,"n":27382,"o":18.95,"t":"2026-09-18T04:00:00Z","v":2780357,"vw":18.610089},{"c":20.24,"h":20.3,"l":18.91,"n":28602,"o":19.33,"t":"2026-09-21T04:00:00Z","v":2614633,"vw":19.820443},{"c":20.64,"h":20.78,"l":20.025,"n":23506,"o":20.69,"t":"2026-09-22T04:00:00Z","v":2053390,"vw":20.465058},{"c":22.17,"h":22.617,"l":20.21,"n":57415,"o":20.91,"t":"2026-09-23T04:00:00Z","v":5281025,"vw":21.97767},{"c":22.3,"h":22.82,"l":21.37,"n":43257,"o":21.58,"t":"2026-09-24T04:00:00Z","v":3315373,"vw":22.157111},{"c":21.65,"h":22.71,"l":21.6,"n":28233,"o":22.37,"t":"2026-09-25T04:00:00Z","v":2160211,"vw":22.143637},{"c":21.15,"h":21.7814,"l":20.7344,"n":18166,"o":20.925,"t":"2026-09-28T04:00:00Z","v":1292681,"vw":21.314632},{"c":21.04,"h":21.4,"l":20.55,"n":18362,"o":21.13,"t":"2026-09-29T04:00:00Z","v":1283318,"vw":20.924238},{"c":21.06,"h":21.93,"l":21.03,"n":19213,"o":21.26,"t":"2026-09-30T04:00:00Z","v":1388110,"vw":21.513435},{"c":21.7,"h":22.095,"l":20.9401,"n":28071,"o":21.73,"t":"2026-10-01T04:00:00Z","v":2154028,"vw":21.594906},{"c":21.4,"h":22.775,"l":21.305,"n":30396,"o":22.44,"t":"2026-10-02T04:00:00Z","v":2200109,"vw":22.045016},{"c":21.55,"h":22.29,"l":21.15,"n":24563,"o":21.62,"t":"2026-10-05T04:00:00Z","v":2320762,"vw":21.65655},{"c":22.14,"h":22.72,"l":21.78,"n":29910,"o":21.96,"t":"2026-10-06T04:00:00Z","v":2555318,"vw":22.320281},{"c":22.6,"h":22.7399,"l":21.69,"n":23039,"o":22.27,"t":"2026-10-07T04:00:00Z","v":2268878,"vw":22.260364},{"c":23.68,"h":25,"l":22.98,"n":99625,"o":23.72,"t":"2026-10-08T04:00:00Z","v":9212454,"vw":23.906397},{"c":26.1,"h":26.17,"l":23.57,"n":56635,"o":24.305,"t":"2026-10-09T04:00:00Z","v":5652631,"vw":25.07016},{"c":26.1,"h":27.0729,"l":25.37,"n":44311,"o":26.2,"t":"2026-10-12T04:00:00Z","v":3258142,"vw":26.025086},{"c":26,"h":26.547,"l":25.36,"n":26347,"o":25.86,"t":"2026-10-13T04:00:00Z","v":2127456,"vw":25.987073},{"c":24.1,"h":26.15,"l":23.795,"n":40168,"o":25.625,"t":"2026-10-14T04:00:00Z","v":2851130,"vw":25.016314},{"c":23.96,"h":24.06,"l":22.09,"n":58926,"o":23.035,"t":"2026-10-15T04:00:00Z","v":4089139,"vw":23.232555},{"c":20.5,"h":24.67,"l":20.135,"n":55376,"o":24.35,"t":"2026-10-16T04:00:00Z","v":4857264,"vw":21.831682},{"c":22.28,"h":22.9102,"l":20.54,"n":17828,"o":20.66,"t":"2026-10-19T04:00:00Z","v":2026158,"vw":22.1754},{"c":21.91,"h":22.7,"l":21.2,"n":18756,"o":21.835,"t":"2026-10-20T04:00:00Z","v":1766714,"vw":22.184539},{"c":23.97,"h":24.15,"l":21.3,"n":31524,"o":21.67,"t":"2026-10-21T04:00:00Z","v":2817433,"vw":23.144054},{"c":22.67,"h":24.15,"l":22.26,"n":40118,"o":23.8,"t":"2026-10-22T04:00:00Z","v":3398135,"vw":23.179758}],"volatilityBars":[{"c":20.45,"h":20.5,"l":20.11,"n":247,"o":20.25,"t":"2026-09-22T08:00:00Z","v":16964,"vw":20.423593},{"c":20.41,"h":20.43,"l":20.41,"n":13,"o":20.43,"t":"2026-09-22T08:15:00Z","v":1430,"vw":20.424815},{"c":20.4,"h":20.4,"l":20.32,"n":31,"o":20.36,"t":"2026-09-22T08:30:00Z","v":3065,"vw":20.33498},{"c":20.5,"h":20.5,"l":20.48,"n":24,"o":20.48,"t":"2026-09-22T08:45:00Z","v":4647,"vw":20.490654},{"c":20.48,"h":20.55,"l":20.48,"n":15,"o":20.5,"t":"2026-09-22T09:00:00Z","v":2250,"vw":20.519459},{"c":20.42,"h":20.42,"l":20.42,"n":2,"o":20.42,"t":"2026-09-22T09:15:00Z","v":112,"vw":20.42},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-09-22T09:30:00Z","v":123,"vw":20.43},{"c":20.37,"h":20.4,"l":20.37,"n":14,"o":20.39,"t":"2026-09-22T09:45:00Z","v":1943,"vw":20.39515},{"c":20.31,"h":20.3594,"l":20.31,"n":24,"o":20.33,"t":"2026-09-22T10:00:00Z","v":3659,"vw":20.316482},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-22T10:15:00Z","v":100,"vw":20.38},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-09-22T10:30:00Z","v":105,"vw":20.34},{"c":20.4,"h":20.4,"l":20.3429,"n":12,"o":20.3429,"t":"2026-09-22T10:45:00Z","v":1624,"vw":20.347909},{"c":20.36,"h":20.42,"l":20.34,"n":23,"o":20.38,"t":"2026-09-22T11:00:00Z","v":1783,"vw":20.368657},{"c":20.4,"h":20.41,"l":20.34,"n":13,"o":20.35,"t":"2026-09-22T11:15:00Z","v":6765,"vw":20.359537},{"c":20.42,"h":20.4293,"l":20.4,"n":15,"o":20.4,"t":"2026-09-22T11:30:00Z","v":4679,"vw":20.420896},{"c":20.42,"h":20.44,"l":20.41,"n":15,"o":20.4154,"t":"2026-09-22T11:45:00Z","v":2635,"vw":20.428008},{"c":20.53,"h":20.53,"l":20.45,"n":38,"o":20.45,"t":"2026-09-22T12:00:00Z","v":5039,"vw":20.470737},{"c":20.49,"h":20.54,"l":20.49,"n":10,"o":20.5,"t":"2026-09-22T12:15:00Z","v":1456,"vw":20.512488},{"c":20.5,"h":20.5,"l":20.44,"n":42,"o":20.5,"t":"2026-09-22T12:30:00Z","v":6041,"vw":20.479155},{"c":20.57,"h":20.57,"l":20.48,"n":6,"o":20.48,"t":"2026-09-22T12:45:00Z","v":1011,"vw":20.500081},{"c":20.5,"h":20.6,"l":20.5,"n":71,"o":20.5769,"t":"2026-09-22T13:00:00Z","v":11126,"vw":20.567657},{"c":20.71,"h":20.72,"l":20.51,"n":218,"o":20.54,"t":"2026-09-22T13:15:00Z","v":15696,"vw":20.610936},{"c":20.44,"h":20.78,"l":20.18,"n":4283,"o":20.69,"t":"2026-09-22T13:30:00Z","v":361585,"vw":20.519748},{"c":20.36,"h":20.55,"l":20.285,"n":2511,"o":20.435,"t":"2026-09-22T13:45:00Z","v":149620,"vw":20.408598},{"c":20.35,"h":20.4095,"l":20.11,"n":2019,"o":20.34,"t":"2026-09-22T14:00:00Z","v":133218,"vw":20.238686},{"c":20.12,"h":20.41,"l":20.105,"n":1028,"o":20.41,"t":"2026-09-22T14:15:00Z","v":83233,"vw":20.297781},{"c":20.07,"h":20.19,"l":20.025,"n":1030,"o":20.105,"t":"2026-09-22T14:30:00Z","v":88925,"vw":20.089865},{"c":20.22,"h":20.275,"l":20.0523,"n":701,"o":20.0523,"t":"2026-09-22T14:45:00Z","v":38413,"vw":20.150146},{"c":20.51,"h":20.54,"l":20.22,"n":1275,"o":20.249,"t":"2026-09-22T15:00:00Z","v":105297,"vw":20.439952},{"c":20.51,"h":20.635,"l":20.475,"n":1316,"o":20.515,"t":"2026-09-22T15:15:00Z","v":90840,"vw":20.541263},{"c":20.44,"h":20.51,"l":20.4006,"n":587,"o":20.5005,"t":"2026-09-22T15:30:00Z","v":54754,"vw":20.460121},{"c":20.44,"h":20.51,"l":20.3771,"n":625,"o":20.415,"t":"2026-09-22T15:45:00Z","v":44847,"vw":20.434224},{"c":20.37,"h":20.46,"l":20.3101,"n":346,"o":20.46,"t":"2026-09-22T16:00:00Z","v":23390,"vw":20.362009},{"c":20.37,"h":20.37,"l":20.225,"n":451,"o":20.36,"t":"2026-09-22T16:15:00Z","v":27252,"vw":20.296294},{"c":20.3609,"h":20.415,"l":20.26,"n":582,"o":20.365,"t":"2026-09-22T16:30:00Z","v":72805,"vw":20.342615},{"c":20.45,"h":20.52,"l":20.37,"n":197,"o":20.37,"t":"2026-09-22T16:45:00Z","v":11951,"vw":20.47037},{"c":20.505,"h":20.56,"l":20.44,"n":227,"o":20.44,"t":"2026-09-22T17:00:00Z","v":17269,"vw":20.520039},{"c":20.62,"h":20.665,"l":20.5004,"n":473,"o":20.51,"t":"2026-09-22T17:15:00Z","v":74027,"vw":20.604584},{"c":20.5,"h":20.67,"l":20.48,"n":335,"o":20.62,"t":"2026-09-22T17:30:00Z","v":25928,"vw":20.576335},{"c":20.59,"h":20.69,"l":20.46,"n":787,"o":20.48,"t":"2026-09-22T17:45:00Z","v":118238,"vw":20.53727},{"c":20.52,"h":20.66,"l":20.52,"n":468,"o":20.6,"t":"2026-09-22T18:00:00Z","v":33718,"vw":20.610102},{"c":20.52,"h":20.56,"l":20.41,"n":300,"o":20.5372,"t":"2026-09-22T18:15:00Z","v":29108,"vw":20.483121},{"c":20.525,"h":20.575,"l":20.47,"n":289,"o":20.52,"t":"2026-09-22T18:30:00Z","v":23288,"vw":20.520472},{"c":20.48,"h":20.5694,"l":20.48,"n":268,"o":20.525,"t":"2026-09-22T18:45:00Z","v":22680,"vw":20.529872},{"c":20.54,"h":20.56,"l":20.4772,"n":198,"o":20.48,"t":"2026-09-22T19:00:00Z","v":14134,"vw":20.505111},{"c":20.57,"h":20.585,"l":20.5,"n":211,"o":20.53,"t":"2026-09-22T19:15:00Z","v":18150,"vw":20.547718},{"c":20.6105,"h":20.63,"l":20.48,"n":357,"o":20.59,"t":"2026-09-22T19:30:00Z","v":31914,"vw":20.575717},{"c":20.65,"h":20.69,"l":20.61,"n":1111,"o":20.61,"t":"2026-09-22T19:45:00Z","v":135055,"vw":20.653389},{"c":20.62,"h":20.64,"l":20.57,"n":18,"o":20.64,"t":"2026-09-22T20:00:00Z","v":4119,"vw":20.636074},{"c":20.5993,"h":20.625,"l":20.5993,"n":3,"o":20.625,"t":"2026-09-22T20:15:00Z","v":1334,"vw":20.621416},{"c":20.67,"h":20.67,"l":20.6118,"n":3,"o":20.6118,"t":"2026-09-22T20:30:00Z","v":2253,"vw":20.61706},{"c":20.7486,"h":20.75,"l":20.6,"n":70,"o":20.6,"t":"2026-09-22T20:45:00Z","v":82548,"vw":20.720656},{"c":20.675,"h":20.78,"l":20.675,"n":44,"o":20.75,"t":"2026-09-22T21:00:00Z","v":22498,"vw":20.757606},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-09-22T21:15:00Z","v":175,"vw":20.66},{"c":20.66,"h":20.71,"l":20.66,"n":4,"o":20.71,"t":"2026-09-22T21:30:00Z","v":428,"vw":20.6725},{"c":20.6268,"h":20.6268,"l":20.6216,"n":3,"o":20.6216,"t":"2026-09-22T21:45:00Z","v":1190,"vw":20.623467},{"c":20.709,"h":20.709,"l":20.67,"n":3,"o":20.67,"t":"2026-09-22T22:00:00Z","v":359,"vw":20.683978},{"c":20.67,"h":20.68,"l":20.67,"n":5,"o":20.68,"t":"2026-09-22T22:15:00Z","v":2400,"vw":20.671017},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-09-22T22:45:00Z","v":100,"vw":20.69},{"c":20.7,"h":20.7,"l":20.67,"n":6,"o":20.67,"t":"2026-09-22T23:00:00Z","v":645,"vw":20.684212},{"c":20.7,"h":20.7185,"l":20.7,"n":7,"o":20.7185,"t":"2026-09-22T23:30:00Z","v":615,"vw":20.703083},{"c":20.68,"h":20.7,"l":20.68,"n":4,"o":20.7,"t":"2026-09-22T23:45:00Z","v":450,"vw":20.690909},{"c":20.72,"h":20.73,"l":20.6,"n":66,"o":20.67,"t":"2026-09-23T08:00:00Z","v":7837,"vw":20.665924},{"c":20.74,"h":20.74,"l":20.74,"n":13,"o":20.74,"t":"2026-09-23T08:30:00Z","v":1088,"vw":20.74},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-09-23T08:45:00Z","v":138,"vw":20.7},{"c":20.7,"h":20.715,"l":20.7,"n":10,"o":20.715,"t":"2026-09-23T09:00:00Z","v":804,"vw":20.712},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-23T09:30:00Z","v":100,"vw":20.7},{"c":20.73,"h":20.73,"l":20.73,"n":10,"o":20.73,"t":"2026-09-23T09:45:00Z","v":1814,"vw":20.73},{"c":20.7797,"h":20.7797,"l":20.77,"n":5,"o":20.77,"t":"2026-09-23T10:00:00Z","v":601,"vw":20.77485},{"c":20.68,"h":20.74,"l":20.65,"n":50,"o":20.71,"t":"2026-09-23T10:15:00Z","v":4703,"vw":20.665488},{"c":20.68,"h":20.68,"l":20.68,"n":3,"o":20.68,"t":"2026-09-23T10:30:00Z","v":163,"vw":20.68},{"c":20.7777,"h":20.84,"l":20.74,"n":52,"o":20.74,"t":"2026-09-23T11:00:00Z","v":9505,"vw":20.797474},{"c":20.71,"h":20.7823,"l":20.71,"n":7,"o":20.7803,"t":"2026-09-23T11:15:00Z","v":1383,"vw":20.757144},{"c":20.6,"h":20.68,"l":20.6,"n":40,"o":20.68,"t":"2026-09-23T11:30:00Z","v":5457,"vw":20.607979},{"c":20.62,"h":20.64,"l":20.57,"n":29,"o":20.61,"t":"2026-09-23T11:45:00Z","v":10918,"vw":20.584045},{"c":20.5,"h":20.76,"l":20.5,"n":151,"o":20.71,"t":"2026-09-23T12:00:00Z","v":17074,"vw":20.684217},{"c":20.61,"h":20.6299,"l":20.53,"n":37,"o":20.53,"t":"2026-09-23T12:15:00Z","v":6365,"vw":20.558243},{"c":20.6,"h":20.6429,"l":20.6,"n":27,"o":20.62,"t":"2026-09-23T12:30:00Z","v":2426,"vw":20.61108},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-09-23T12:45:00Z","v":120,"vw":20.6},{"c":20.75,"h":20.75,"l":20.64,"n":191,"o":20.64,"t":"2026-09-23T13:00:00Z","v":16306,"vw":20.694664},{"c":20.92,"h":20.92,"l":20.77,"n":135,"o":20.77,"t":"2026-09-23T13:15:00Z","v":9569,"vw":20.830679},{"c":22.4,"h":22.5,"l":20.21,"n":11776,"o":20.95,"t":"2026-09-23T13:30:00Z","v":1143775,"vw":21.678863},{"c":21.94,"h":22.515,"l":21.88,"n":6819,"o":22.4009,"t":"2026-09-23T13:45:00Z","v":577360,"vw":22.249038},{"c":21.57,"h":21.94,"l":21.21,"n":6005,"o":21.93,"t":"2026-09-23T14:00:00Z","v":469892,"vw":21.658337},{"c":21.56,"h":21.71,"l":21.32,"n":4972,"o":21.575,"t":"2026-09-23T14:15:00Z","v":313486,"vw":21.534834},{"c":21.845,"h":21.88,"l":21.43,"n":3365,"o":21.57,"t":"2026-09-23T14:30:00Z","v":245611,"vw":21.6901},{"c":22.46,"h":22.617,"l":21.81,"n":4125,"o":21.83,"t":"2026-09-23T14:45:00Z","v":542358,"vw":22.295918},{"c":22.06,"h":22.54,"l":22.0401,"n":2967,"o":22.48,"t":"2026-09-23T15:00:00Z","v":381166,"vw":22.292603},{"c":22.13,"h":22.295,"l":21.9,"n":1811,"o":22.06,"t":"2026-09-23T15:15:00Z","v":179977,"vw":22.113925},{"c":22.27,"h":22.355,"l":22.065,"n":1783,"o":22.125,"t":"2026-09-23T15:30:00Z","v":150661,"vw":22.245313},{"c":22.09,"h":22.3195,"l":22.04,"n":864,"o":22.275,"t":"2026-09-23T15:45:00Z","v":77640,"vw":22.217967},{"c":22.17,"h":22.25,"l":22.065,"n":692,"o":22.085,"t":"2026-09-23T16:00:00Z","v":52832,"vw":22.157568},{"c":22.06,"h":22.14,"l":22.0276,"n":493,"o":22.14,"t":"2026-09-23T16:15:00Z","v":32984,"vw":22.092238},{"c":21.86,"h":22.0698,"l":21.84,"n":599,"o":22.05,"t":"2026-09-23T16:30:00Z","v":64454,"vw":21.993527},{"c":21.91,"h":21.96,"l":21.83,"n":576,"o":21.8706,"t":"2026-09-23T16:45:00Z","v":35859,"vw":21.889813},{"c":21.9,"h":21.98,"l":21.88,"n":438,"o":21.92,"t":"2026-09-23T17:00:00Z","v":35242,"vw":21.910329},{"c":21.985,"h":22.08,"l":21.89,"n":396,"o":21.89,"t":"2026-09-23T17:15:00Z","v":26676,"vw":22.005761},{"c":22.09,"h":22.1388,"l":21.9503,"n":951,"o":21.9503,"t":"2026-09-23T17:30:00Z","v":89989,"vw":22.085588},{"c":22.095,"h":22.11,"l":22.01,"n":371,"o":22.075,"t":"2026-09-23T17:45:00Z","v":88450,"vw":22.066302},{"c":22,"h":22.075,"l":21.79,"n":789,"o":22.075,"t":"2026-09-23T18:00:00Z","v":66703,"vw":21.892325},{"c":21.96,"h":22.04,"l":21.92,"n":509,"o":22.005,"t":"2026-09-23T18:15:00Z","v":47945,"vw":21.97995},{"c":21.93,"h":21.96,"l":21.83,"n":465,"o":21.935,"t":"2026-09-23T18:30:00Z","v":31429,"vw":21.899625},{"c":22.03,"h":22.12,"l":21.88,"n":991,"o":21.93,"t":"2026-09-23T18:45:00Z","v":72445,"vw":22.003295},{"c":22.21,"h":22.23,"l":21.95,"n":1016,"o":22.05,"t":"2026-09-23T19:00:00Z","v":84436,"vw":22.079081},{"c":22.22,"h":22.245,"l":22.09,"n":978,"o":22.22,"t":"2026-09-23T19:15:00Z","v":78623,"vw":22.173688},{"c":22.1201,"h":22.2399,"l":22.065,"n":655,"o":22.19,"t":"2026-09-23T19:30:00Z","v":52320,"vw":22.161769},{"c":22.18,"h":22.25,"l":22.05,"n":1609,"o":22.135,"t":"2026-09-23T19:45:00Z","v":206421,"vw":22.170631},{"c":22.068,"h":22.19,"l":22.068,"n":24,"o":22.17,"t":"2026-09-23T20:00:00Z","v":8114,"vw":22.15553},{"c":22.06,"h":22.07,"l":22.02,"n":34,"o":22.07,"t":"2026-09-23T20:15:00Z","v":2752,"vw":22.057742},{"c":22,"h":22.045,"l":22,"n":18,"o":22.045,"t":"2026-09-23T20:30:00Z","v":1566,"vw":22.011592},{"c":22,"h":22,"l":22,"n":6,"o":22,"t":"2026-09-23T20:45:00Z","v":462,"vw":22},{"c":22,"h":22,"l":22,"n":5,"o":22,"t":"2026-09-23T21:00:00Z","v":900,"vw":22},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-09-23T21:15:00Z","v":355,"vw":21.95},{"c":21.98,"h":21.98,"l":21.9378,"n":3,"o":21.9378,"t":"2026-09-23T21:30:00Z","v":258,"vw":21.95468},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-23T21:45:00Z","v":267,"vw":22},{"c":22.0104,"h":22.07,"l":22.0104,"n":33,"o":22.03,"t":"2026-09-23T22:00:00Z","v":7494,"vw":22.043076},{"c":22.0309,"h":22.05,"l":22.0309,"n":3,"o":22.05,"t":"2026-09-23T22:15:00Z","v":238,"vw":22.041872},{"c":22.031,"h":22.04,"l":22.03,"n":6,"o":22.04,"t":"2026-09-23T22:30:00Z","v":791,"vw":22.031907},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-09-23T22:45:00Z","v":521,"vw":22.04},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-09-23T23:00:00Z","v":100,"vw":22.06},{"c":22.02,"h":22.02,"l":22,"n":10,"o":22,"t":"2026-09-23T23:45:00Z","v":2419,"vw":22.001167},{"c":21.68,"h":22.04,"l":21.68,"n":214,"o":21.92,"t":"2026-09-24T08:00:00Z","v":14113,"vw":21.827463},{"c":21.5,"h":21.66,"l":21.5,"n":46,"o":21.66,"t":"2026-09-24T08:15:00Z","v":3203,"vw":21.547495},{"c":21.55,"h":21.59,"l":21.49,"n":133,"o":21.54,"t":"2026-09-24T08:30:00Z","v":10846,"vw":21.516773},{"c":21.5,"h":21.56,"l":21.49,"n":38,"o":21.56,"t":"2026-09-24T08:45:00Z","v":3897,"vw":21.520715},{"c":21.62,"h":21.62,"l":21.54,"n":40,"o":21.55,"t":"2026-09-24T09:00:00Z","v":5079,"vw":21.553437},{"c":21.67,"h":21.68,"l":21.65,"n":49,"o":21.67,"t":"2026-09-24T09:15:00Z","v":5979,"vw":21.670227},{"c":21.51,"h":21.6,"l":21.49,"n":73,"o":21.6,"t":"2026-09-24T09:30:00Z","v":6449,"vw":21.565779},{"c":21.59,"h":21.59,"l":21.5127,"n":2,"o":21.5127,"t":"2026-09-24T09:45:00Z","v":600,"vw":21.525583},{"c":21.695,"h":21.745,"l":21.695,"n":28,"o":21.74,"t":"2026-09-24T10:00:00Z","v":3046,"vw":21.721144},{"c":21.64,"h":21.72,"l":21.64,"n":6,"o":21.72,"t":"2026-09-24T10:15:00Z","v":800,"vw":21.659436},{"c":21.72,"h":21.72,"l":21.67,"n":3,"o":21.67,"t":"2026-09-24T10:30:00Z","v":430,"vw":21.682738},{"c":21.68,"h":21.73,"l":21.68,"n":15,"o":21.68,"t":"2026-09-24T10:45:00Z","v":2950,"vw":21.7053},{"c":21.37,"h":21.68,"l":21.35,"n":356,"o":21.68,"t":"2026-09-24T11:00:00Z","v":45877,"vw":21.434735},{"c":21.26,"h":21.4092,"l":21.26,"n":68,"o":21.39,"t":"2026-09-24T11:15:00Z","v":8220,"vw":21.311649},{"c":21.24,"h":21.38,"l":21.24,"n":47,"o":21.3,"t":"2026-09-24T11:30:00Z","v":5942,"vw":21.318944},{"c":21.33,"h":21.33,"l":21.23,"n":78,"o":21.26,"t":"2026-09-24T11:45:00Z","v":8914,"vw":21.292889},{"c":21.29,"h":21.325,"l":21.2577,"n":55,"o":21.32,"t":"2026-09-24T12:00:00Z","v":5601,"vw":21.296697},{"c":21.27,"h":21.42,"l":21.27,"n":41,"o":21.37,"t":"2026-09-24T12:15:00Z","v":4988,"vw":21.332126},{"c":21.37,"h":21.37,"l":21.2,"n":79,"o":21.2,"t":"2026-09-24T12:30:00Z","v":4553,"vw":21.245407},{"c":21.4314,"h":21.44,"l":21.35,"n":72,"o":21.37,"t":"2026-09-24T12:45:00Z","v":8231,"vw":21.40936},{"c":21.55,"h":21.55,"l":21.38,"n":137,"o":21.4376,"t":"2026-09-24T13:00:00Z","v":7693,"vw":21.460343},{"c":21.58,"h":21.67,"l":21.49,"n":305,"o":21.53,"t":"2026-09-24T13:15:00Z","v":18560,"vw":21.574605},{"c":22.35,"h":22.3899,"l":21.56,"n":7893,"o":21.58,"t":"2026-09-24T13:30:00Z","v":527737,"vw":22.029492},{"c":21.81,"h":22.35,"l":21.37,"n":10881,"o":22.35,"t":"2026-09-24T13:45:00Z","v":670934,"vw":21.729458},{"c":21.95,"h":22.1,"l":21.67,"n":2984,"o":21.75,"t":"2026-09-24T14:00:00Z","v":192447,"vw":21.922185},{"c":22.245,"h":22.28,"l":21.875,"n":2847,"o":21.96,"t":"2026-09-24T14:15:00Z","v":187666,"vw":22.102433},{"c":22.2699,"h":22.335,"l":22.165,"n":1123,"o":22.245,"t":"2026-09-24T14:30:00Z","v":88893,"vw":22.252231},{"c":22.245,"h":22.34,"l":22.18,"n":1195,"o":22.27,"t":"2026-09-24T14:45:00Z","v":86844,"vw":22.260206},{"c":21.97,"h":22.25,"l":21.9101,"n":1395,"o":22.22,"t":"2026-09-24T15:00:00Z","v":173300,"vw":22.102767},{"c":22.1,"h":22.12,"l":21.89,"n":1524,"o":21.97,"t":"2026-09-24T15:15:00Z","v":109153,"vw":21.990689},{"c":22.05,"h":22.265,"l":21.99,"n":1178,"o":22.09,"t":"2026-09-24T15:30:00Z","v":94171,"vw":22.184499},{"c":22.161,"h":22.1893,"l":22.015,"n":446,"o":22.05,"t":"2026-09-24T15:45:00Z","v":26596,"vw":22.11486},{"c":22.15,"h":22.2,"l":22.07,"n":524,"o":22.1614,"t":"2026-09-24T16:00:00Z","v":41383,"vw":22.140244},{"c":22.8099,"h":22.82,"l":22.15,"n":2092,"o":22.16,"t":"2026-09-24T16:15:00Z","v":238958,"vw":22.541468},{"c":22.54,"h":22.805,"l":22.51,"n":1001,"o":22.79,"t":"2026-09-24T16:30:00Z","v":166634,"vw":22.591844},{"c":22.56,"h":22.72,"l":22.52,"n":793,"o":22.535,"t":"2026-09-24T16:45:00Z","v":85260,"vw":22.585142},{"c":22.56,"h":22.67,"l":22.48,"n":591,"o":22.55,"t":"2026-09-24T17:00:00Z","v":50866,"vw":22.56284},{"c":22.43,"h":22.545,"l":22.4,"n":667,"o":22.54,"t":"2026-09-24T17:15:00Z","v":78898,"vw":22.466474},{"c":22.3,"h":22.46,"l":22.3,"n":386,"o":22.43,"t":"2026-09-24T17:30:00Z","v":24312,"vw":22.369069},{"c":22.245,"h":22.38,"l":22.245,"n":362,"o":22.31,"t":"2026-09-24T17:45:00Z","v":21801,"vw":22.3259},{"c":22.285,"h":22.35,"l":22.08,"n":544,"o":22.23,"t":"2026-09-24T18:00:00Z","v":44429,"vw":22.205632},{"c":22.37,"h":22.37,"l":22.28,"n":344,"o":22.3,"t":"2026-09-24T18:15:00Z","v":26569,"vw":22.328783},{"c":22.425,"h":22.45,"l":22.31,"n":398,"o":22.39,"t":"2026-09-24T18:30:00Z","v":31332,"vw":22.381792},{"c":22.45,"h":22.4667,"l":22.3833,"n":195,"o":22.43,"t":"2026-09-24T18:45:00Z","v":12640,"vw":22.439287},{"c":22.27,"h":22.44,"l":22.24,"n":339,"o":22.44,"t":"2026-09-24T19:00:00Z","v":28873,"vw":22.306529},{"c":22.33,"h":22.42,"l":22.27,"n":264,"o":22.28,"t":"2026-09-24T19:15:00Z","v":17663,"vw":22.334588},{"c":22.28,"h":22.4,"l":22.26,"n":321,"o":22.33,"t":"2026-09-24T19:30:00Z","v":23653,"vw":22.321487},{"c":22.37,"h":22.4353,"l":22.25,"n":692,"o":22.28,"t":"2026-09-24T19:45:00Z","v":66018,"vw":22.370712},{"c":22.27,"h":22.3,"l":22.27,"n":12,"o":22.3,"t":"2026-09-24T20:00:00Z","v":3879,"vw":22.299166},{"c":22.1488,"h":22.18,"l":22.0903,"n":15,"o":22.18,"t":"2026-09-24T20:15:00Z","v":3186,"vw":22.107393},{"c":22.17,"h":22.17,"l":22.11,"n":7,"o":22.15,"t":"2026-09-24T20:30:00Z","v":1528,"vw":22.148207},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-09-24T20:45:00Z","v":500,"vw":22.18},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-09-24T21:00:00Z","v":500,"vw":22.21},{"c":22.1603,"h":22.18,"l":22.1603,"n":2,"o":22.18,"t":"2026-09-24T21:15:00Z","v":239,"vw":22.171757},{"c":22.14,"h":22.19,"l":22.14,"n":4,"o":22.19,"t":"2026-09-24T21:30:00Z","v":554,"vw":22.153265},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-09-24T22:45:00Z","v":150,"vw":22.16},{"c":22.08,"h":22.13,"l":22.08,"n":4,"o":22.13,"t":"2026-09-24T23:00:00Z","v":293,"vw":22.09773},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-24T23:15:00Z","v":200,"vw":22.1},{"c":22.11,"h":22.15,"l":22.06,"n":11,"o":22.08,"t":"2026-09-24T23:30:00Z","v":4804,"vw":22.089616},{"c":22.19,"h":22.34,"l":22.19,"n":77,"o":22.22,"t":"2026-09-25T08:00:00Z","v":4335,"vw":22.309238},{"c":22.17,"h":22.17,"l":22.11,"n":20,"o":22.11,"t":"2026-09-25T08:15:00Z","v":1802,"vw":22.142222},{"c":22.19,"h":22.2,"l":22.19,"n":4,"o":22.2,"t":"2026-09-25T08:30:00Z","v":440,"vw":22.192941},{"c":22.27,"h":22.27,"l":22.26,"n":8,"o":22.26,"t":"2026-09-25T09:00:00Z","v":980,"vw":22.265688},{"c":22.27,"h":22.32,"l":22.27,"n":10,"o":22.32,"t":"2026-09-25T09:15:00Z","v":636,"vw":22.293013},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-09-25T09:30:00Z","v":366,"vw":22.26},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-09-25T09:45:00Z","v":1000,"vw":22.26},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-09-25T10:15:00Z","v":150,"vw":22.27},{"c":22.32,"h":22.32,"l":22.2984,"n":6,"o":22.2984,"t":"2026-09-25T10:45:00Z","v":385,"vw":22.313099},{"c":22.47,"h":22.52,"l":22.3224,"n":89,"o":22.3224,"t":"2026-09-25T11:00:00Z","v":7842,"vw":22.443717},{"c":22.41,"h":22.45,"l":22.4,"n":45,"o":22.45,"t":"2026-09-25T11:15:00Z","v":6114,"vw":22.416349},{"c":22.5,"h":22.52,"l":22.46,"n":25,"o":22.46,"t":"2026-09-25T11:30:00Z","v":2937,"vw":22.495545},{"c":22.43,"h":22.51,"l":22.43,"n":18,"o":22.51,"t":"2026-09-25T11:45:00Z","v":15656,"vw":22.505019},{"c":22.3,"h":22.38,"l":22.3,"n":71,"o":22.38,"t":"2026-09-25T12:00:00Z","v":5491,"vw":22.348958},{"c":22.38,"h":22.38,"l":22.3,"n":13,"o":22.3,"t":"2026-09-25T12:15:00Z","v":2023,"vw":22.305853},{"c":22.3,"h":22.379,"l":22.3,"n":17,"o":22.379,"t":"2026-09-25T12:30:00Z","v":10895,"vw":22.301819},{"c":22.29,"h":22.29,"l":22.28,"n":17,"o":22.29,"t":"2026-09-25T12:45:00Z","v":1859,"vw":22.287127},{"c":22.2,"h":22.2495,"l":22.2,"n":34,"o":22.24,"t":"2026-09-25T13:00:00Z","v":2266,"vw":22.231007},{"c":22.37,"h":22.4,"l":22.1452,"n":10,"o":22.22,"t":"2026-09-25T13:15:00Z","v":2016,"vw":22.256635},{"c":22.6,"h":22.68,"l":21.89,"n":5875,"o":22.37,"t":"2026-09-25T13:30:00Z","v":452704,"vw":22.456929},{"c":22.3,"h":22.71,"l":22.21,"n":3342,"o":22.63,"t":"2026-09-25T13:45:00Z","v":227470,"vw":22.403894},{"c":22.06,"h":22.3,"l":21.96,"n":2870,"o":22.3,"t":"2026-09-25T14:00:00Z","v":260503,"vw":22.096581},{"c":22.08,"h":22.125,"l":21.9301,"n":2162,"o":22.03,"t":"2026-09-25T14:15:00Z","v":168064,"vw":21.985873},{"c":21.88,"h":22.15,"l":21.84,"n":1042,"o":22.0696,"t":"2026-09-25T14:30:00Z","v":57458,"vw":22.011719},{"c":21.99,"h":22.02,"l":21.83,"n":1037,"o":21.88,"t":"2026-09-25T14:45:00Z","v":58006,"vw":21.919722},{"c":22.1499,"h":22.26,"l":21.91,"n":884,"o":21.99,"t":"2026-09-25T15:00:00Z","v":57334,"vw":22.109897},{"c":22.15,"h":22.21,"l":22.11,"n":556,"o":22.11,"t":"2026-09-25T15:15:00Z","v":33729,"vw":22.161378},{"c":21.96,"h":22.2,"l":21.96,"n":930,"o":22.16,"t":"2026-09-25T15:30:00Z","v":59690,"vw":22.11606},{"c":22.14,"h":22.17,"l":21.91,"n":564,"o":21.95,"t":"2026-09-25T15:45:00Z","v":29919,"vw":22.020771},{"c":22.095,"h":22.24,"l":22.06,"n":570,"o":22.16,"t":"2026-09-25T16:00:00Z","v":33906,"vw":22.153281},{"c":22.2,"h":22.2,"l":22.03,"n":405,"o":22.13,"t":"2026-09-25T16:15:00Z","v":25219,"vw":22.121469},{"c":22.2,"h":22.2,"l":21.95,"n":1003,"o":22.19,"t":"2026-09-25T16:30:00Z","v":59361,"vw":22.047067},{"c":22.03,"h":22.28,"l":22.03,"n":487,"o":22.19,"t":"2026-09-25T16:45:00Z","v":68638,"vw":22.156955},{"c":22.1,"h":22.1,"l":22.005,"n":252,"o":22.005,"t":"2026-09-25T17:00:00Z","v":15849,"vw":22.074938},{"c":22.17,"h":22.19,"l":22.12,"n":365,"o":22.12,"t":"2026-09-25T17:15:00Z","v":44620,"vw":22.158238},{"c":22.145,"h":22.24,"l":22.11,"n":468,"o":22.16,"t":"2026-09-25T17:30:00Z","v":29536,"vw":22.181502},{"c":22.1729,"h":22.21,"l":22.1,"n":333,"o":22.14,"t":"2026-09-25T17:45:00Z","v":18489,"vw":22.16234},{"c":22.15,"h":22.18,"l":22.09,"n":273,"o":22.17,"t":"2026-09-25T18:00:00Z","v":16758,"vw":22.1456},{"c":22.05,"h":22.16,"l":22.035,"n":495,"o":22.16,"t":"2026-09-25T18:15:00Z","v":35225,"vw":22.092988},{"c":22.0901,"h":22.105,"l":22.04,"n":330,"o":22.06,"t":"2026-09-25T18:30:00Z","v":18802,"vw":22.082681},{"c":22.02,"h":22.105,"l":21.99,"n":413,"o":22.09,"t":"2026-09-25T18:45:00Z","v":26153,"vw":22.040312},{"c":22.0399,"h":22.09,"l":21.98,"n":466,"o":22.02,"t":"2026-09-25T19:00:00Z","v":47196,"vw":22.014781},{"c":21.89,"h":22.04,"l":21.88,"n":406,"o":22.035,"t":"2026-09-25T19:15:00Z","v":28221,"vw":21.98778},{"c":21.67,"h":21.89,"l":21.66,"n":659,"o":21.89,"t":"2026-09-25T19:30:00Z","v":57432,"vw":21.765159},{"c":21.65,"h":21.83,"l":21.6,"n":1011,"o":21.655,"t":"2026-09-25T19:45:00Z","v":139682,"vw":21.671331},{"c":21.65,"h":21.65,"l":21.65,"n":17,"o":21.65,"t":"2026-09-25T20:00:00Z","v":3538,"vw":21.65},{"c":21.62,"h":21.65,"l":21.62,"n":3,"o":21.65,"t":"2026-09-25T20:15:00Z","v":257,"vw":21.632658},{"c":21.6692,"h":21.6692,"l":21.6692,"n":1,"o":21.6692,"t":"2026-09-25T20:30:00Z","v":2000,"vw":21.6692},{"c":21.73,"h":21.74,"l":21.66,"n":12,"o":21.66,"t":"2026-09-25T21:15:00Z","v":2098,"vw":21.695263},{"c":21.65,"h":21.66,"l":21.65,"n":4,"o":21.66,"t":"2026-09-25T22:00:00Z","v":853,"vw":21.658018},{"c":21.65,"h":21.65,"l":21.61,"n":9,"o":21.61,"t":"2026-09-25T23:15:00Z","v":427,"vw":21.625089},{"c":21.4,"h":21.45,"l":21.31,"n":61,"o":21.45,"t":"2026-09-28T08:00:00Z","v":2728,"vw":21.356174},{"c":21.44,"h":21.46,"l":21.44,"n":7,"o":21.46,"t":"2026-09-28T08:15:00Z","v":834,"vw":21.452626},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-09-28T08:30:00Z","v":760,"vw":21.45},{"c":21.25,"h":21.26,"l":21.25,"n":16,"o":21.25,"t":"2026-09-28T09:00:00Z","v":1067,"vw":21.253911},{"c":21.31,"h":21.31,"l":21.31,"n":2,"o":21.31,"t":"2026-09-28T09:15:00Z","v":128,"vw":21.31},{"c":21.35,"h":21.35,"l":21.26,"n":9,"o":21.26,"t":"2026-09-28T09:30:00Z","v":4105,"vw":21.27025},{"c":21.44,"h":21.46,"l":21.41,"n":24,"o":21.46,"t":"2026-09-28T09:45:00Z","v":2453,"vw":21.448899},{"c":21.45,"h":21.45,"l":21.4177,"n":7,"o":21.4177,"t":"2026-09-28T10:15:00Z","v":1136,"vw":21.443974},{"c":21.47,"h":21.47,"l":21.47,"n":3,"o":21.47,"t":"2026-09-28T10:30:00Z","v":860,"vw":21.47},{"c":21.46,"h":21.49,"l":21.45,"n":22,"o":21.49,"t":"2026-09-28T10:45:00Z","v":1636,"vw":21.465293},{"c":21.32,"h":21.4584,"l":21.32,"n":13,"o":21.44,"t":"2026-09-28T11:00:00Z","v":747,"vw":21.406133},{"c":21.31,"h":21.34,"l":21.29,"n":67,"o":21.29,"t":"2026-09-28T11:15:00Z","v":6827,"vw":21.306968},{"c":21.19,"h":21.2677,"l":21.19,"n":38,"o":21.2677,"t":"2026-09-28T11:30:00Z","v":1185,"vw":21.223123},{"c":21.16,"h":21.16,"l":21.12,"n":92,"o":21.14,"t":"2026-09-28T11:45:00Z","v":8796,"vw":21.140077},{"c":21.2,"h":21.26,"l":21.15,"n":107,"o":21.15,"t":"2026-09-28T12:00:00Z","v":11092,"vw":21.191159},{"c":21.21,"h":21.28,"l":21.21,"n":67,"o":21.28,"t":"2026-09-28T12:15:00Z","v":8066,"vw":21.243824},{"c":20.9,"h":21.12,"l":20.8,"n":177,"o":21.12,"t":"2026-09-28T12:30:00Z","v":10140,"vw":20.89792},{"c":20.88,"h":21.0191,"l":20.88,"n":40,"o":20.94,"t":"2026-09-28T12:45:00Z","v":3999,"vw":20.952172},{"c":20.9,"h":20.9,"l":20.8055,"n":21,"o":20.85,"t":"2026-09-28T13:00:00Z","v":1234,"vw":20.850848},{"c":20.9,"h":20.96,"l":20.9,"n":40,"o":20.92,"t":"2026-09-28T13:15:00Z","v":3536,"vw":20.917425},{"c":21.33,"h":21.63,"l":20.7344,"n":4551,"o":20.925,"t":"2026-09-28T13:30:00Z","v":299354,"vw":21.251135},{"c":21.53,"h":21.535,"l":21.04,"n":2048,"o":21.33,"t":"2026-09-28T13:45:00Z","v":121610,"vw":21.340475},{"c":21.11,"h":21.615,"l":21.11,"n":1274,"o":21.54,"t":"2026-09-28T14:00:00Z","v":74086,"vw":21.345169},{"c":21.25,"h":21.3825,"l":21.12,"n":919,"o":21.125,"t":"2026-09-28T14:15:00Z","v":92708,"vw":21.307954},{"c":21.1,"h":21.23,"l":21.08,"n":708,"o":21.19,"t":"2026-09-28T14:30:00Z","v":49926,"vw":21.160416},{"c":21.09,"h":21.09,"l":20.93,"n":637,"o":21.0701,"t":"2026-09-28T14:45:00Z","v":58818,"vw":21.02647},{"c":21.35,"h":21.37,"l":21.11,"n":541,"o":21.11,"t":"2026-09-28T15:00:00Z","v":33070,"vw":21.251525},{"c":21.4371,"h":21.4371,"l":21.28,"n":477,"o":21.28,"t":"2026-09-28T15:15:00Z","v":51801,"vw":21.365433},{"c":21.345,"h":21.46,"l":21.34,"n":272,"o":21.4305,"t":"2026-09-28T15:30:00Z","v":25909,"vw":21.412499},{"c":21.4,"h":21.4,"l":21.33,"n":150,"o":21.35,"t":"2026-09-28T15:45:00Z","v":9370,"vw":21.376677},{"c":21.42,"h":21.46,"l":21.35,"n":249,"o":21.4,"t":"2026-09-28T16:00:00Z","v":12093,"vw":21.405924},{"c":21.4599,"h":21.57,"l":21.38,"n":875,"o":21.4,"t":"2026-09-28T16:15:00Z","v":55921,"vw":21.500668},{"c":21.38,"h":21.5,"l":21.38,"n":278,"o":21.46,"t":"2026-09-28T16:30:00Z","v":16223,"vw":21.449045},{"c":21.45,"h":21.465,"l":21.38,"n":345,"o":21.38,"t":"2026-09-28T16:45:00Z","v":17346,"vw":21.425618},{"c":21.66,"h":21.69,"l":21.4,"n":677,"o":21.425,"t":"2026-09-28T17:00:00Z","v":47331,"vw":21.547257},{"c":21.59,"h":21.7814,"l":21.58,"n":384,"o":21.6793,"t":"2026-09-28T17:15:00Z","v":29974,"vw":21.698163},{"c":21.57,"h":21.67,"l":21.52,"n":133,"o":21.62,"t":"2026-09-28T17:30:00Z","v":8969,"vw":21.601366},{"c":21.38,"h":21.57,"l":21.38,"n":261,"o":21.57,"t":"2026-09-28T17:45:00Z","v":41942,"vw":21.454189},{"c":21.3705,"h":21.44,"l":21.36,"n":178,"o":21.37,"t":"2026-09-28T18:00:00Z","v":12722,"vw":21.390682},{"c":21.335,"h":21.39,"l":21.29,"n":115,"o":21.39,"t":"2026-09-28T18:15:00Z","v":8434,"vw":21.330077},{"c":21.35,"h":21.35,"l":21.27,"n":151,"o":21.29,"t":"2026-09-28T18:30:00Z","v":10269,"vw":21.296251},{"c":21.42,"h":21.46,"l":21.31,"n":158,"o":21.34,"t":"2026-09-28T18:45:00Z","v":15447,"vw":21.408687},{"c":21.23,"h":21.4,"l":21.23,"n":174,"o":21.4,"t":"2026-09-28T19:00:00Z","v":10457,"vw":21.329156},{"c":21.3,"h":21.31,"l":21.24,"n":146,"o":21.25,"t":"2026-09-28T19:15:00Z","v":9277,"vw":21.260694},{"c":21.19,"h":21.33,"l":21.19,"n":224,"o":21.3,"t":"2026-09-28T19:30:00Z","v":17284,"vw":21.272212},{"c":21.15,"h":21.23,"l":21.12,"n":567,"o":21.205,"t":"2026-09-28T19:45:00Z","v":60490,"vw":21.170629},{"c":21.1093,"h":21.15,"l":21.1072,"n":17,"o":21.15,"t":"2026-09-28T20:00:00Z","v":2769,"vw":21.140653},{"c":21.1428,"h":21.1428,"l":21.1428,"n":3,"o":21.1428,"t":"2026-09-28T20:15:00Z","v":110,"vw":21.1428},{"c":21.19,"h":21.21,"l":21.19,"n":31,"o":21.2,"t":"2026-09-28T20:30:00Z","v":1246,"vw":21.197659},{"c":21.19,"h":21.19,"l":21.19,"n":3,"o":21.19,"t":"2026-09-28T20:45:00Z","v":218,"vw":21.19},{"c":21.19,"h":21.19,"l":21.19,"n":11,"o":21.19,"t":"2026-09-28T21:15:00Z","v":476,"vw":21.19},{"c":21.24,"h":21.24,"l":21.2319,"n":3,"o":21.2319,"t":"2026-09-28T21:45:00Z","v":407,"vw":21.237725},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-09-28T22:45:00Z","v":115,"vw":21.24},{"c":21.2947,"h":21.2947,"l":21.29,"n":3,"o":21.29,"t":"2026-09-28T23:00:00Z","v":1200,"vw":21.294178},{"c":21.3,"h":21.3,"l":21.241,"n":9,"o":21.2907,"t":"2026-09-28T23:30:00Z","v":382,"vw":21.26991},{"c":21.25,"h":21.26,"l":21.25,"n":5,"o":21.26,"t":"2026-09-28T23:45:00Z","v":1382,"vw":21.257342},{"c":21.06,"h":21.06,"l":20.8,"n":90,"o":20.86,"t":"2026-09-29T08:00:00Z","v":27418,"vw":20.806598},{"c":20.96,"h":21,"l":20.96,"n":6,"o":21,"t":"2026-09-29T09:15:00Z","v":340,"vw":20.975936},{"c":21.05,"h":21.05,"l":21.03,"n":5,"o":21.03,"t":"2026-09-29T09:45:00Z","v":235,"vw":21.04},{"c":21.1,"h":21.1,"l":21.09,"n":6,"o":21.09,"t":"2026-09-29T10:45:00Z","v":790,"vw":21.093333},{"c":21.25,"h":21.25,"l":21.17,"n":11,"o":21.17,"t":"2026-09-29T11:00:00Z","v":5462,"vw":21.247568},{"c":21.16,"h":21.16,"l":21.16,"n":3,"o":21.16,"t":"2026-09-29T11:15:00Z","v":660,"vw":21.16},{"c":21.2,"h":21.21,"l":21.2,"n":28,"o":21.21,"t":"2026-09-29T11:30:00Z","v":3267,"vw":21.205194},{"c":21.25,"h":21.25,"l":21.21,"n":26,"o":21.21,"t":"2026-09-29T11:45:00Z","v":2200,"vw":21.220354},{"c":21.22,"h":21.22,"l":21.22,"n":3,"o":21.22,"t":"2026-09-29T12:15:00Z","v":300,"vw":21.22},{"c":21.17,"h":21.2,"l":21.17,"n":5,"o":21.2,"t":"2026-09-29T12:30:00Z","v":3611,"vw":21.195278},{"c":21.165,"h":21.17,"l":21.16,"n":11,"o":21.17,"t":"2026-09-29T13:00:00Z","v":2244,"vw":21.16323},{"c":21.2,"h":21.2,"l":21.18,"n":51,"o":21.18,"t":"2026-09-29T13:15:00Z","v":5262,"vw":21.197789},{"c":20.65,"h":21.4,"l":20.55,"n":4463,"o":21.13,"t":"2026-09-29T13:30:00Z","v":294683,"vw":21.052393},{"c":20.905,"h":21.02,"l":20.61,"n":2154,"o":20.695,"t":"2026-09-29T13:45:00Z","v":146929,"vw":20.831383},{"c":21.095,"h":21.095,"l":20.85,"n":1359,"o":20.88,"t":"2026-09-29T14:00:00Z","v":81247,"vw":20.974245},{"c":21.05,"h":21.2495,"l":21.027,"n":1671,"o":21.085,"t":"2026-09-29T14:15:00Z","v":144054,"vw":21.149181},{"c":20.9029,"h":21.05,"l":20.88,"n":801,"o":21.05,"t":"2026-09-29T14:30:00Z","v":45390,"vw":20.977883},{"c":20.72,"h":20.93,"l":20.72,"n":549,"o":20.93,"t":"2026-09-29T14:45:00Z","v":32750,"vw":20.833861},{"c":20.895,"h":20.895,"l":20.7,"n":418,"o":20.7,"t":"2026-09-29T15:00:00Z","v":31535,"vw":20.753167},{"c":20.78,"h":20.92,"l":20.755,"n":306,"o":20.89,"t":"2026-09-29T15:15:00Z","v":21798,"vw":20.865916},{"c":20.8296,"h":20.845,"l":20.77,"n":256,"o":20.8,"t":"2026-09-29T15:30:00Z","v":14412,"vw":20.800753},{"c":20.83,"h":20.9,"l":20.785,"n":446,"o":20.8,"t":"2026-09-29T15:45:00Z","v":31538,"vw":20.85732},{"c":20.8,"h":20.865,"l":20.78,"n":244,"o":20.84,"t":"2026-09-29T16:00:00Z","v":16569,"vw":20.841219},{"c":20.86,"h":20.89,"l":20.79,"n":179,"o":20.79,"t":"2026-09-29T16:15:00Z","v":11135,"vw":20.842368},{"c":20.81,"h":20.85,"l":20.8,"n":100,"o":20.84,"t":"2026-09-29T16:30:00Z","v":6612,"vw":20.823384},{"c":20.8,"h":20.84,"l":20.76,"n":101,"o":20.79,"t":"2026-09-29T16:45:00Z","v":7194,"vw":20.789564},{"c":20.69,"h":20.8,"l":20.65,"n":312,"o":20.8,"t":"2026-09-29T17:00:00Z","v":19883,"vw":20.733479},{"c":20.755,"h":20.815,"l":20.7,"n":177,"o":20.71,"t":"2026-09-29T17:15:00Z","v":12124,"vw":20.750556},{"c":20.73,"h":20.79,"l":20.72,"n":139,"o":20.76,"t":"2026-09-29T17:30:00Z","v":10507,"vw":20.723806},{"c":20.63,"h":20.7299,"l":20.62,"n":347,"o":20.71,"t":"2026-09-29T17:45:00Z","v":35935,"vw":20.632892},{"c":20.73,"h":20.73,"l":20.61,"n":618,"o":20.64,"t":"2026-09-29T18:00:00Z","v":41682,"vw":20.665467},{"c":20.74,"h":20.77,"l":20.66,"n":235,"o":20.7,"t":"2026-09-29T18:15:00Z","v":11705,"vw":20.709408},{"c":20.84,"h":20.845,"l":20.68,"n":313,"o":20.69,"t":"2026-09-29T18:30:00Z","v":32273,"vw":20.76803},{"c":20.7602,"h":20.848,"l":20.75,"n":182,"o":20.825,"t":"2026-09-29T18:45:00Z","v":15373,"vw":20.787918},{"c":20.76,"h":20.81,"l":20.76,"n":232,"o":20.77,"t":"2026-09-29T19:00:00Z","v":18752,"vw":20.78017},{"c":20.7703,"h":20.825,"l":20.74,"n":366,"o":20.75,"t":"2026-09-29T19:15:00Z","v":22274,"vw":20.783012},{"c":20.8109,"h":20.86,"l":20.74,"n":363,"o":20.78,"t":"2026-09-29T19:30:00Z","v":21693,"vw":20.78915},{"c":21.03,"h":21.05,"l":20.785,"n":848,"o":20.79,"t":"2026-09-29T19:45:00Z","v":65691,"vw":20.971036},{"c":20.97,"h":21.04,"l":20.9217,"n":9,"o":21.04,"t":"2026-09-29T20:00:00Z","v":3309,"vw":20.993538},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-09-29T20:45:00Z","v":1100,"vw":21.02},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-09-29T21:00:00Z","v":225,"vw":21.02},{"c":21.01,"h":21.01,"l":21.01,"n":7,"o":21.01,"t":"2026-09-29T21:30:00Z","v":200,"vw":21.01},{"c":21.0338,"h":21.0338,"l":21.0338,"n":1,"o":21.0338,"t":"2026-09-29T21:45:00Z","v":200,"vw":21.0338},{"c":21.03,"h":21.04,"l":21.03,"n":8,"o":21.04,"t":"2026-09-29T22:00:00Z","v":921,"vw":21.038238},{"c":21.1511,"h":21.1511,"l":21.1511,"n":1,"o":21.1511,"t":"2026-09-29T22:45:00Z","v":500,"vw":21.1511},{"c":21.1577,"h":21.1577,"l":21.1577,"n":1,"o":21.1577,"t":"2026-09-29T23:00:00Z","v":100,"vw":21.1577},{"c":21.1108,"h":21.1108,"l":21.1108,"n":1,"o":21.1108,"t":"2026-09-29T23:15:00Z","v":129,"vw":21.1108},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-09-29T23:30:00Z","v":150,"vw":21.15},{"c":21.1,"h":21.15,"l":21.04,"n":27,"o":21.15,"t":"2026-09-30T08:00:00Z","v":2613,"vw":21.11937},{"c":20.99,"h":21,"l":20.98,"n":8,"o":21,"t":"2026-09-30T08:30:00Z","v":904,"vw":20.99375},{"c":20.8036,"h":20.8823,"l":20.8036,"n":10,"o":20.8823,"t":"2026-09-30T11:00:00Z","v":332,"vw":20.83508},{"c":20.96,"h":20.96,"l":20.95,"n":11,"o":20.95,"t":"2026-09-30T11:30:00Z","v":1280,"vw":20.952564},{"c":20.97,"h":20.97,"l":20.97,"n":7,"o":20.97,"t":"2026-09-30T11:45:00Z","v":1116,"vw":20.97},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-09-30T12:00:00Z","v":200,"vw":21},{"c":20.949,"h":20.95,"l":20.94,"n":7,"o":20.95,"t":"2026-09-30T12:15:00Z","v":1355,"vw":20.945583},{"c":21.22,"h":21.3,"l":21.17,"n":118,"o":21.17,"t":"2026-09-30T12:30:00Z","v":10468,"vw":21.262841},{"c":21.25,"h":21.26,"l":21.21,"n":34,"o":21.23,"t":"2026-09-30T12:45:00Z","v":5380,"vw":21.236959},{"c":21.19,"h":21.2619,"l":21.19,"n":84,"o":21.23,"t":"2026-09-30T13:00:00Z","v":10285,"vw":21.239613},{"c":21.2568,"h":21.2568,"l":21.07,"n":33,"o":21.19,"t":"2026-09-30T13:15:00Z","v":3777,"vw":21.163108},{"c":21.52,"h":21.589,"l":21.06,"n":3069,"o":21.26,"t":"2026-09-30T13:30:00Z","v":202727,"vw":21.420974},{"c":21.76,"h":21.8,"l":21.36,"n":1937,"o":21.56,"t":"2026-09-30T13:45:00Z","v":154500,"vw":21.63541},{"c":21.42,"h":21.86,"l":21.355,"n":1934,"o":21.76,"t":"2026-09-30T14:00:00Z","v":134566,"vw":21.652055},{"c":21.57,"h":21.61,"l":21.4,"n":1525,"o":21.4,"t":"2026-09-30T14:15:00Z","v":80586,"vw":21.54547},{"c":21.57,"h":21.62,"l":21.49,"n":951,"o":21.57,"t":"2026-09-30T14:30:00Z","v":52127,"vw":21.54324},{"c":21.67,"h":21.75,"l":21.56,"n":704,"o":21.57,"t":"2026-09-30T14:45:00Z","v":46482,"vw":21.648133},{"c":21.815,"h":21.82,"l":21.61,"n":717,"o":21.62,"t":"2026-09-30T15:00:00Z","v":64750,"vw":21.731294},{"c":21.89,"h":21.93,"l":21.78,"n":760,"o":21.81,"t":"2026-09-30T15:15:00Z","v":79380,"vw":21.848371},{"c":21.77,"h":21.905,"l":21.77,"n":867,"o":21.9,"t":"2026-09-30T15:30:00Z","v":61057,"vw":21.837173},{"c":21.7,"h":21.81,"l":21.67,"n":691,"o":21.77,"t":"2026-09-30T15:45:00Z","v":40261,"vw":21.752661},{"c":21.73,"h":21.77,"l":21.67,"n":326,"o":21.67,"t":"2026-09-30T16:00:00Z","v":20646,"vw":21.71916},{"c":21.678,"h":21.765,"l":21.6741,"n":238,"o":21.73,"t":"2026-09-30T16:15:00Z","v":17554,"vw":21.737645},{"c":21.63,"h":21.71,"l":21.59,"n":164,"o":21.67,"t":"2026-09-30T16:30:00Z","v":12028,"vw":21.638616},{"c":21.52,"h":21.64,"l":21.49,"n":261,"o":21.63,"t":"2026-09-30T16:45:00Z","v":32690,"vw":21.530831},{"c":21.4398,"h":21.54,"l":21.435,"n":86,"o":21.53,"t":"2026-09-30T17:00:00Z","v":7264,"vw":21.470097},{"c":21.15,"h":21.4,"l":21.145,"n":362,"o":21.4,"t":"2026-09-30T17:15:00Z","v":47081,"vw":21.291951},{"c":21.3695,"h":21.39,"l":21.08,"n":628,"o":21.175,"t":"2026-09-30T17:30:00Z","v":51981,"vw":21.221555},{"c":21.42,"h":21.48,"l":21.37,"n":288,"o":21.37,"t":"2026-09-30T17:45:00Z","v":16830,"vw":21.442168},{"c":21.32,"h":21.39,"l":21.29,"n":214,"o":21.39,"t":"2026-09-30T18:00:00Z","v":17640,"vw":21.351599},{"c":21.36,"h":21.38,"l":21.31,"n":115,"o":21.34,"t":"2026-09-30T18:15:00Z","v":5411,"vw":21.337498},{"c":21.29,"h":21.36,"l":21.26,"n":165,"o":21.36,"t":"2026-09-30T18:30:00Z","v":9746,"vw":21.297732},{"c":21.26,"h":21.28,"l":21.238,"n":200,"o":21.28,"t":"2026-09-30T18:45:00Z","v":12162,"vw":21.258055},{"c":21.27,"h":21.31,"l":21.25,"n":227,"o":21.28,"t":"2026-09-30T19:00:00Z","v":13350,"vw":21.27377},{"c":21.1385,"h":21.26,"l":21.13,"n":152,"o":21.25,"t":"2026-09-30T19:15:00Z","v":13880,"vw":21.171924},{"c":21.14,"h":21.19,"l":21.1,"n":293,"o":21.155,"t":"2026-09-30T19:30:00Z","v":25320,"vw":21.142744},{"c":21.045,"h":21.18,"l":21.03,"n":1020,"o":21.16,"t":"2026-09-30T19:45:00Z","v":92740,"vw":21.107628},{"c":20.8,"h":21.06,"l":20.8,"n":125,"o":21.06,"t":"2026-09-30T20:00:00Z","v":7131,"vw":20.89137},{"c":20.86,"h":20.89,"l":20.849,"n":92,"o":20.85,"t":"2026-09-30T20:15:00Z","v":4756,"vw":20.860234},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-09-30T20:30:00Z","v":200,"vw":20.89},{"c":20.85,"h":20.85,"l":20.85,"n":7,"o":20.85,"t":"2026-09-30T21:15:00Z","v":302,"vw":20.85},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-09-30T22:00:00Z","v":101,"vw":20.9},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-09-30T22:15:00Z","v":227,"vw":20.98},{"c":20.97,"h":20.97,"l":20.97,"n":3,"o":20.97,"t":"2026-09-30T22:30:00Z","v":237,"vw":20.97},{"c":20.9401,"h":20.9401,"l":20.9401,"n":1,"o":20.9401,"t":"2026-09-30T22:45:00Z","v":700,"vw":20.9401},{"c":21,"h":21,"l":20.98,"n":3,"o":20.98,"t":"2026-09-30T23:00:00Z","v":1100,"vw":20.998182},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-09-30T23:15:00Z","v":215,"vw":21},{"c":21.04,"h":21.04,"l":21,"n":11,"o":21,"t":"2026-09-30T23:30:00Z","v":438,"vw":21.013333},{"c":21.09,"h":21.1,"l":21.0783,"n":7,"o":21.08,"t":"2026-09-30T23:45:00Z","v":1049,"vw":21.088498},{"c":20.9,"h":21.43,"l":20.9,"n":107,"o":21,"t":"2026-10-01T08:00:00Z","v":10574,"vw":21.094307},{"c":20.91,"h":20.91,"l":20.91,"n":4,"o":20.91,"t":"2026-10-01T08:15:00Z","v":320,"vw":20.91},{"c":21,"h":21.01,"l":21,"n":8,"o":21.01,"t":"2026-10-01T10:15:00Z","v":776,"vw":21.008609},{"c":21.17,"h":21.23,"l":21.09,"n":31,"o":21.1,"t":"2026-10-01T10:30:00Z","v":3756,"vw":21.159959},{"c":21.26,"h":21.26,"l":21.26,"n":9,"o":21.26,"t":"2026-10-01T10:45:00Z","v":780,"vw":21.26},{"c":21.36,"h":21.36,"l":21.3,"n":40,"o":21.3,"t":"2026-10-01T11:00:00Z","v":9099,"vw":21.317505},{"c":21.44,"h":21.49,"l":21.34,"n":119,"o":21.34,"t":"2026-10-01T11:15:00Z","v":11993,"vw":21.428907},{"c":21.4,"h":21.4,"l":21.4,"n":6,"o":21.4,"t":"2026-10-01T11:30:00Z","v":205,"vw":21.4},{"c":21.31,"h":21.38,"l":21.24,"n":162,"o":21.38,"t":"2026-10-01T11:45:00Z","v":25934,"vw":21.333104},{"c":21.4,"h":21.49,"l":21.36,"n":45,"o":21.36,"t":"2026-10-01T12:00:00Z","v":7875,"vw":21.415255},{"c":21.46,"h":21.46,"l":21.4,"n":28,"o":21.4,"t":"2026-10-01T12:15:00Z","v":2458,"vw":21.439539},{"c":21.48,"h":21.5,"l":21.4136,"n":34,"o":21.42,"t":"2026-10-01T12:30:00Z","v":3731,"vw":21.470047},{"c":21.54,"h":21.61,"l":21.53,"n":187,"o":21.5381,"t":"2026-10-01T12:45:00Z","v":14738,"vw":21.565132},{"c":21.53,"h":21.57,"l":21.53,"n":15,"o":21.57,"t":"2026-10-01T13:00:00Z","v":2210,"vw":21.563333},{"c":21.73,"h":21.79,"l":21.52,"n":147,"o":21.52,"t":"2026-10-01T13:15:00Z","v":15636,"vw":21.672209},{"c":21.02,"h":21.76,"l":20.9401,"n":3136,"o":21.76,"t":"2026-10-01T13:30:00Z","v":283743,"vw":21.186462},{"c":22.06,"h":22.0795,"l":20.95,"n":3362,"o":21.035,"t":"2026-10-01T13:45:00Z","v":251309,"vw":21.623187},{"c":21.64,"h":22.095,"l":21.5601,"n":3979,"o":22,"t":"2026-10-01T14:00:00Z","v":308893,"vw":21.869677},{"c":21.79,"h":21.84,"l":21.62,"n":2448,"o":21.63,"t":"2026-10-01T14:15:00Z","v":202328,"vw":21.749833},{"c":21.605,"h":21.7896,"l":21.56,"n":1410,"o":21.76,"t":"2026-10-01T14:30:00Z","v":115979,"vw":21.611798},{"c":21.4,"h":21.61,"l":21.365,"n":1272,"o":21.61,"t":"2026-10-01T14:45:00Z","v":78684,"vw":21.476969},{"c":21.427,"h":21.45,"l":21.31,"n":909,"o":21.41,"t":"2026-10-01T15:00:00Z","v":67853,"vw":21.385584},{"c":21.4,"h":21.4937,"l":21.335,"n":1185,"o":21.39,"t":"2026-10-01T15:15:00Z","v":72111,"vw":21.405644},{"c":21.27,"h":21.42,"l":21.23,"n":508,"o":21.41,"t":"2026-10-01T15:30:00Z","v":34120,"vw":21.351958},{"c":21.3507,"h":21.3507,"l":21.2,"n":840,"o":21.2657,"t":"2026-10-01T15:45:00Z","v":46685,"vw":21.268196},{"c":21.41,"h":21.45,"l":21.29,"n":649,"o":21.32,"t":"2026-10-01T16:00:00Z","v":37735,"vw":21.376555},{"c":21.37,"h":21.47,"l":21.34,"n":409,"o":21.43,"t":"2026-10-01T16:15:00Z","v":26007,"vw":21.407556},{"c":21.39,"h":21.43,"l":21.36,"n":384,"o":21.36,"t":"2026-10-01T16:30:00Z","v":20605,"vw":21.400674},{"c":21.36,"h":21.42,"l":21.35,"n":413,"o":21.41,"t":"2026-10-01T16:45:00Z","v":22103,"vw":21.385179},{"c":21.47,"h":21.51,"l":21.365,"n":340,"o":21.37,"t":"2026-10-01T17:00:00Z","v":19551,"vw":21.43328},{"c":21.6769,"h":21.71,"l":21.43,"n":396,"o":21.465,"t":"2026-10-01T17:15:00Z","v":31844,"vw":21.608813},{"c":21.64,"h":21.83,"l":21.63,"n":822,"o":21.69,"t":"2026-10-01T17:30:00Z","v":53892,"vw":21.741186},{"c":21.59,"h":21.7,"l":21.575,"n":471,"o":21.67,"t":"2026-10-01T17:45:00Z","v":27613,"vw":21.632455},{"c":21.57,"h":21.66,"l":21.46,"n":719,"o":21.57,"t":"2026-10-01T18:00:00Z","v":54220,"vw":21.541753},{"c":21.69,"h":21.73,"l":21.56,"n":423,"o":21.57,"t":"2026-10-01T18:15:00Z","v":30974,"vw":21.628741},{"c":21.715,"h":21.74,"l":21.65,"n":551,"o":21.68,"t":"2026-10-01T18:30:00Z","v":68902,"vw":21.70307},{"c":21.72,"h":21.76,"l":21.71,"n":338,"o":21.73,"t":"2026-10-01T18:45:00Z","v":24366,"vw":21.730502},{"c":21.8194,"h":21.8783,"l":21.7163,"n":317,"o":21.745,"t":"2026-10-01T19:00:00Z","v":23114,"vw":21.788701},{"c":21.9,"h":21.91,"l":21.75,"n":262,"o":21.83,"t":"2026-10-01T19:15:00Z","v":27406,"vw":21.861546},{"c":21.9,"h":21.9729,"l":21.9,"n":315,"o":21.9,"t":"2026-10-01T19:30:00Z","v":27091,"vw":21.94222},{"c":21.71,"h":22,"l":21.68,"n":693,"o":21.88,"t":"2026-10-01T19:45:00Z","v":64229,"vw":21.866674},{"c":21.709,"h":21.72,"l":21.7,"n":16,"o":21.7,"t":"2026-10-01T20:00:00Z","v":4948,"vw":21.702835},{"c":21.65,"h":21.66,"l":21.65,"n":3,"o":21.66,"t":"2026-10-01T20:30:00Z","v":522,"vw":21.657379},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-01T20:45:00Z","v":700,"vw":21.62},{"c":21.68,"h":21.68,"l":21.67,"n":32,"o":21.67,"t":"2026-10-01T22:00:00Z","v":727,"vw":21.677451},{"c":21.6008,"h":21.6008,"l":21.6008,"n":1,"o":21.6008,"t":"2026-10-01T22:15:00Z","v":175,"vw":21.6008},{"c":21.71,"h":21.71,"l":21.68,"n":12,"o":21.68,"t":"2026-10-01T22:30:00Z","v":725,"vw":21.691609},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-10-01T22:45:00Z","v":207,"vw":21.8},{"c":21.79,"h":21.8,"l":21.79,"n":4,"o":21.79,"t":"2026-10-01T23:00:00Z","v":1000,"vw":21.793},{"c":21.84,"h":21.84,"l":21.75,"n":26,"o":21.75,"t":"2026-10-01T23:45:00Z","v":2350,"vw":21.763538},{"c":22.09,"h":22.11,"l":21.88,"n":146,"o":21.94,"t":"2026-10-02T08:00:00Z","v":8367,"vw":21.987818},{"c":21.98,"h":21.99,"l":21.98,"n":6,"o":21.99,"t":"2026-10-02T08:15:00Z","v":1030,"vw":21.984828},{"c":21.98,"h":21.98,"l":21.98,"n":11,"o":21.98,"t":"2026-10-02T08:30:00Z","v":756,"vw":21.98},{"c":21.97,"h":22.01,"l":21.97,"n":6,"o":22.01,"t":"2026-10-02T08:45:00Z","v":717,"vw":21.995189},{"c":22.04,"h":22.04,"l":22.04,"n":26,"o":22.04,"t":"2026-10-02T09:30:00Z","v":839,"vw":22.04},{"c":22.0386,"h":22.0386,"l":22.0386,"n":1,"o":22.0386,"t":"2026-10-02T09:45:00Z","v":104,"vw":22.0386},{"c":21.98,"h":21.98,"l":21.98,"n":7,"o":21.98,"t":"2026-10-02T10:00:00Z","v":788,"vw":21.98},{"c":21.95,"h":21.95,"l":21.95,"n":6,"o":21.95,"t":"2026-10-02T10:30:00Z","v":327,"vw":21.95},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-02T10:45:00Z","v":130,"vw":22},{"c":22.04,"h":22.07,"l":22,"n":65,"o":22,"t":"2026-10-02T11:00:00Z","v":6075,"vw":22.026965},{"c":22.04,"h":22.04,"l":22.03,"n":5,"o":22.03,"t":"2026-10-02T11:15:00Z","v":389,"vw":22.03435},{"c":22.05,"h":22.05,"l":22.05,"n":6,"o":22.05,"t":"2026-10-02T11:30:00Z","v":173,"vw":22.05},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-02T11:45:00Z","v":250,"vw":22},{"c":21.98,"h":21.98,"l":21.95,"n":16,"o":21.96,"t":"2026-10-02T12:15:00Z","v":2401,"vw":21.95809},{"c":22.23,"h":22.35,"l":21.99,"n":366,"o":21.99,"t":"2026-10-02T12:30:00Z","v":20114,"vw":22.21797},{"c":22.31,"h":22.3116,"l":22.25,"n":58,"o":22.25,"t":"2026-10-02T12:45:00Z","v":5504,"vw":22.280765},{"c":22.3938,"h":22.4445,"l":22.35,"n":105,"o":22.35,"t":"2026-10-02T13:00:00Z","v":11799,"vw":22.404286},{"c":22.43,"h":22.44,"l":22.33,"n":268,"o":22.36,"t":"2026-10-02T13:15:00Z","v":14074,"vw":22.380135},{"c":22.28,"h":22.775,"l":22.07,"n":7801,"o":22.44,"t":"2026-10-02T13:30:00Z","v":520404,"vw":22.370772},{"c":22.26,"h":22.295,"l":21.84,"n":4311,"o":22.24,"t":"2026-10-02T13:45:00Z","v":292989,"vw":22.118894},{"c":22.11,"h":22.3,"l":22.05,"n":2249,"o":22.24,"t":"2026-10-02T14:00:00Z","v":155550,"vw":22.150327},{"c":22.3,"h":22.3,"l":22.045,"n":1414,"o":22.09,"t":"2026-10-02T14:15:00Z","v":120218,"vw":22.183232},{"c":22.62,"h":22.62,"l":22.255,"n":1266,"o":22.27,"t":"2026-10-02T14:30:00Z","v":126818,"vw":22.47287},{"c":22.54,"h":22.64,"l":22.5,"n":1069,"o":22.595,"t":"2026-10-02T14:45:00Z","v":74719,"vw":22.57325},{"c":22.26,"h":22.545,"l":22.17,"n":1131,"o":22.5306,"t":"2026-10-02T15:00:00Z","v":72225,"vw":22.349538},{"c":21.95,"h":22.24,"l":21.8,"n":1298,"o":22.24,"t":"2026-10-02T15:15:00Z","v":115445,"vw":21.996674},{"c":21.79,"h":21.93,"l":21.7712,"n":802,"o":21.92,"t":"2026-10-02T15:30:00Z","v":70739,"vw":21.83062},{"c":21.5899,"h":21.8,"l":21.53,"n":688,"o":21.79,"t":"2026-10-02T15:45:00Z","v":43237,"vw":21.667132},{"c":21.8,"h":21.81,"l":21.5303,"n":622,"o":21.58,"t":"2026-10-02T16:00:00Z","v":54632,"vw":21.721511},{"c":21.63,"h":21.83,"l":21.63,"n":542,"o":21.77,"t":"2026-10-02T16:15:00Z","v":30264,"vw":21.736614},{"c":21.71,"h":21.79,"l":21.65,"n":276,"o":21.65,"t":"2026-10-02T16:30:00Z","v":26378,"vw":21.730155},{"c":21.74,"h":21.75,"l":21.69,"n":176,"o":21.71,"t":"2026-10-02T16:45:00Z","v":14211,"vw":21.720259},{"c":21.64,"h":21.7799,"l":21.64,"n":302,"o":21.74,"t":"2026-10-02T17:00:00Z","v":15735,"vw":21.724735},{"c":21.4799,"h":21.68,"l":21.47,"n":440,"o":21.64,"t":"2026-10-02T17:15:00Z","v":33798,"vw":21.563009},{"c":21.47,"h":21.56,"l":21.415,"n":393,"o":21.51,"t":"2026-10-02T17:30:00Z","v":35055,"vw":21.500227},{"c":21.53,"h":21.55,"l":21.42,"n":307,"o":21.48,"t":"2026-10-02T17:45:00Z","v":25110,"vw":21.478929},{"c":21.59,"h":21.59,"l":21.515,"n":215,"o":21.54,"t":"2026-10-02T18:00:00Z","v":12880,"vw":21.555471},{"c":21.59,"h":21.61,"l":21.51,"n":223,"o":21.58,"t":"2026-10-02T18:15:00Z","v":14619,"vw":21.550501},{"c":21.57,"h":21.64,"l":21.5683,"n":556,"o":21.6,"t":"2026-10-02T18:30:00Z","v":25942,"vw":21.604784},{"c":21.62,"h":21.62,"l":21.57,"n":280,"o":21.5783,"t":"2026-10-02T18:45:00Z","v":28098,"vw":21.615707},{"c":21.55,"h":21.61,"l":21.52,"n":313,"o":21.61,"t":"2026-10-02T19:00:00Z","v":12081,"vw":21.562916},{"c":21.5,"h":21.625,"l":21.5,"n":287,"o":21.55,"t":"2026-10-02T19:15:00Z","v":16204,"vw":21.556457},{"c":21.5,"h":21.535,"l":21.44,"n":493,"o":21.5,"t":"2026-10-02T19:30:00Z","v":33473,"vw":21.491147},{"c":21.4194,"h":21.52,"l":21.305,"n":1035,"o":21.515,"t":"2026-10-02T19:45:00Z","v":128133,"vw":21.391612},{"c":21.44,"h":21.489,"l":21.4,"n":56,"o":21.4,"t":"2026-10-02T20:00:00Z","v":4553,"vw":21.425522},{"c":21.42,"h":21.42,"l":21.42,"n":27,"o":21.42,"t":"2026-10-02T20:15:00Z","v":1576,"vw":21.42},{"c":21.47,"h":21.47,"l":21.41,"n":10,"o":21.41,"t":"2026-10-02T20:30:00Z","v":1347,"vw":21.464859},{"c":21.44,"h":21.46,"l":21.44,"n":15,"o":21.46,"t":"2026-10-02T20:45:00Z","v":2515,"vw":21.450233},{"c":21.4312,"h":21.4573,"l":21.4312,"n":2,"o":21.4573,"t":"2026-10-02T21:15:00Z","v":400,"vw":21.437725},{"c":21.35,"h":21.35,"l":21.35,"n":5,"o":21.35,"t":"2026-10-02T22:30:00Z","v":553,"vw":21.35},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-02T23:00:00Z","v":200,"vw":21.38},{"c":21.406,"h":21.44,"l":21.406,"n":4,"o":21.44,"t":"2026-10-02T23:30:00Z","v":405,"vw":21.4315},{"c":21.4242,"h":21.4242,"l":21.29,"n":35,"o":21.37,"t":"2026-10-05T08:00:00Z","v":3088,"vw":21.337007},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-10-05T08:30:00Z","v":120,"vw":21.38},{"c":21.35,"h":21.35,"l":21.35,"n":10,"o":21.35,"t":"2026-10-05T08:45:00Z","v":159,"vw":21.35},{"c":21.3742,"h":21.3742,"l":21.3742,"n":1,"o":21.3742,"t":"2026-10-05T09:15:00Z","v":160,"vw":21.3742},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-05T09:30:00Z","v":210,"vw":21.39},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-05T10:00:00Z","v":140,"vw":21.45},{"c":21.46,"h":21.46,"l":21.43,"n":3,"o":21.43,"t":"2026-10-05T10:15:00Z","v":266,"vw":21.448},{"c":21.52,"h":21.52,"l":21.52,"n":7,"o":21.52,"t":"2026-10-05T10:45:00Z","v":321,"vw":21.52},{"c":21.58,"h":21.58,"l":21.56,"n":41,"o":21.57,"t":"2026-10-05T11:00:00Z","v":7133,"vw":21.573554},{"c":21.61,"h":21.61,"l":21.6,"n":6,"o":21.6,"t":"2026-10-05T11:15:00Z","v":319,"vw":21.606743},{"c":21.56,"h":21.6257,"l":21.56,"n":6,"o":21.62,"t":"2026-10-05T11:30:00Z","v":800,"vw":21.611794},{"c":21.5,"h":21.53,"l":21.5,"n":4,"o":21.53,"t":"2026-10-05T11:45:00Z","v":950,"vw":21.523684},{"c":21.51,"h":21.51,"l":21.51,"n":4,"o":21.51,"t":"2026-10-05T12:00:00Z","v":466,"vw":21.51},{"c":21.5,"h":21.5,"l":21.5,"n":9,"o":21.5,"t":"2026-10-05T12:15:00Z","v":733,"vw":21.5},{"c":21.43,"h":21.51,"l":21.43,"n":48,"o":21.51,"t":"2026-10-05T12:30:00Z","v":3170,"vw":21.457382},{"c":21.5096,"h":21.5096,"l":21.5,"n":12,"o":21.5,"t":"2026-10-05T13:00:00Z","v":15010,"vw":21.506905},{"c":21.5,"h":21.5,"l":21.5,"n":11,"o":21.5,"t":"2026-10-05T13:15:00Z","v":589,"vw":21.5},{"c":22.23,"h":22.23,"l":21.45,"n":5408,"o":21.62,"t":"2026-10-05T13:30:00Z","v":417708,"vw":21.942128},{"c":21.4899,"h":22.29,"l":21.46,"n":4964,"o":22.21,"t":"2026-10-05T13:45:00Z","v":555694,"vw":22.022116},{"c":21.43,"h":21.56,"l":21.22,"n":1869,"o":21.4,"t":"2026-10-05T14:00:00Z","v":209092,"vw":21.428138},{"c":21.39,"h":21.56,"l":21.34,"n":1081,"o":21.415,"t":"2026-10-05T14:15:00Z","v":104138,"vw":21.473539},{"c":21.26,"h":21.3901,"l":21.23,"n":1271,"o":21.38,"t":"2026-10-05T14:30:00Z","v":125615,"vw":21.287026},{"c":21.31,"h":21.335,"l":21.225,"n":622,"o":21.245,"t":"2026-10-05T14:45:00Z","v":52686,"vw":21.274377},{"c":21.265,"h":21.33,"l":21.24,"n":593,"o":21.29,"t":"2026-10-05T15:00:00Z","v":45840,"vw":21.274106},{"c":21.35,"h":21.5,"l":21.2489,"n":654,"o":21.25,"t":"2026-10-05T15:15:00Z","v":51374,"vw":21.412631},{"c":21.3,"h":21.355,"l":21.2698,"n":263,"o":21.34,"t":"2026-10-05T15:30:00Z","v":23959,"vw":21.301395},{"c":21.35,"h":21.41,"l":21.285,"n":367,"o":21.285,"t":"2026-10-05T15:45:00Z","v":29873,"vw":21.346456},{"c":21.23,"h":21.34,"l":21.22,"n":432,"o":21.34,"t":"2026-10-05T16:00:00Z","v":56487,"vw":21.28255},{"c":21.225,"h":21.2399,"l":21.15,"n":617,"o":21.22,"t":"2026-10-05T16:15:00Z","v":72743,"vw":21.186232},{"c":21.38,"h":21.38,"l":21.2,"n":298,"o":21.235,"t":"2026-10-05T16:30:00Z","v":30593,"vw":21.292915},{"c":21.29,"h":21.44,"l":21.29,"n":314,"o":21.4,"t":"2026-10-05T16:45:00Z","v":26910,"vw":21.378841},{"c":21.3,"h":21.349,"l":21.25,"n":161,"o":21.3,"t":"2026-10-05T17:00:00Z","v":14431,"vw":21.311823},{"c":21.4008,"h":21.41,"l":21.3,"n":215,"o":21.3,"t":"2026-10-05T17:15:00Z","v":16605,"vw":21.361338},{"c":21.55,"h":21.55,"l":21.4,"n":346,"o":21.4,"t":"2026-10-05T17:30:00Z","v":34791,"vw":21.466176},{"c":21.52,"h":21.5586,"l":21.48,"n":275,"o":21.54,"t":"2026-10-05T17:45:00Z","v":20116,"vw":21.51687},{"c":21.5,"h":21.52,"l":21.47,"n":258,"o":21.52,"t":"2026-10-05T18:00:00Z","v":30015,"vw":21.493661},{"c":21.54,"h":21.54,"l":21.455,"n":210,"o":21.51,"t":"2026-10-05T18:15:00Z","v":23475,"vw":21.50016},{"c":21.53,"h":21.55,"l":21.4912,"n":289,"o":21.53,"t":"2026-10-05T18:30:00Z","v":46072,"vw":21.520622},{"c":21.56,"h":21.645,"l":21.52,"n":488,"o":21.54,"t":"2026-10-05T18:45:00Z","v":47377,"vw":21.587666},{"c":21.5511,"h":21.57,"l":21.42,"n":725,"o":21.55,"t":"2026-10-05T19:00:00Z","v":49857,"vw":21.495022},{"c":21.61,"h":21.66,"l":21.525,"n":365,"o":21.53,"t":"2026-10-05T19:15:00Z","v":35962,"vw":21.596225},{"c":21.62,"h":21.67,"l":21.5,"n":555,"o":21.61,"t":"2026-10-05T19:30:00Z","v":40439,"vw":21.619138},{"c":21.53,"h":21.6457,"l":21.46,"n":1351,"o":21.61,"t":"2026-10-05T19:45:00Z","v":108984,"vw":21.536865},{"c":21.5118,"h":21.644,"l":21.5118,"n":12,"o":21.55,"t":"2026-10-05T20:00:00Z","v":6882,"vw":21.548937},{"c":21.55,"h":21.55,"l":21.55,"n":45,"o":21.55,"t":"2026-10-05T20:30:00Z","v":667,"vw":21.55},{"c":21.537,"h":21.537,"l":21.53,"n":3,"o":21.53,"t":"2026-10-05T21:00:00Z","v":850,"vw":21.532893},{"c":21.521,"h":21.521,"l":21.521,"n":1,"o":21.521,"t":"2026-10-05T21:45:00Z","v":700,"vw":21.521},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-05T22:45:00Z","v":270,"vw":21.5},{"c":21.5613,"h":21.5613,"l":21.53,"n":4,"o":21.53,"t":"2026-10-05T23:30:00Z","v":430,"vw":21.549262},{"c":21.67,"h":21.67,"l":21.5,"n":43,"o":21.55,"t":"2026-10-06T08:00:00Z","v":2730,"vw":21.632085},{"c":21.65,"h":21.66,"l":21.65,"n":13,"o":21.66,"t":"2026-10-06T08:15:00Z","v":800,"vw":21.657246},{"c":21.69,"h":21.69,"l":21.69,"n":6,"o":21.69,"t":"2026-10-06T08:30:00Z","v":1092,"vw":21.69},{"c":21.7269,"h":21.7269,"l":21.71,"n":5,"o":21.71,"t":"2026-10-06T08:45:00Z","v":604,"vw":21.724079},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-10-06T09:00:00Z","v":140,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":6,"o":21.78,"t":"2026-10-06T09:15:00Z","v":542,"vw":21.78},{"c":21.78,"h":21.81,"l":21.78,"n":6,"o":21.81,"t":"2026-10-06T10:15:00Z","v":935,"vw":21.800541},{"c":21.8186,"h":21.8186,"l":21.81,"n":9,"o":21.81,"t":"2026-10-06T10:30:00Z","v":1275,"vw":21.814319},{"c":21.919,"h":21.919,"l":21.8114,"n":54,"o":21.815,"t":"2026-10-06T11:00:00Z","v":3451,"vw":21.854318},{"c":21.98,"h":21.98,"l":21.91,"n":31,"o":21.91,"t":"2026-10-06T11:15:00Z","v":3445,"vw":21.94667},{"c":21.97,"h":21.97,"l":21.9312,"n":4,"o":21.9312,"t":"2026-10-06T11:30:00Z","v":771,"vw":21.949334},{"c":21.9482,"h":21.977,"l":21.93,"n":24,"o":21.977,"t":"2026-10-06T11:45:00Z","v":4265,"vw":21.947364},{"c":21.93,"h":21.93,"l":21.93,"n":6,"o":21.93,"t":"2026-10-06T12:00:00Z","v":505,"vw":21.93},{"c":21.91,"h":21.91,"l":21.91,"n":3,"o":21.91,"t":"2026-10-06T12:15:00Z","v":740,"vw":21.91},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-06T12:30:00Z","v":1760,"vw":21.9},{"c":21.85,"h":21.87,"l":21.85,"n":14,"o":21.87,"t":"2026-10-06T12:45:00Z","v":438,"vw":21.856472},{"c":21.95,"h":21.95,"l":21.93,"n":11,"o":21.93,"t":"2026-10-06T13:00:00Z","v":1252,"vw":21.944443},{"c":22.02,"h":22.065,"l":21.9,"n":116,"o":21.91,"t":"2026-10-06T13:15:00Z","v":12321,"vw":21.968712},{"c":22.49,"h":22.72,"l":21.78,"n":7468,"o":21.96,"t":"2026-10-06T13:30:00Z","v":634378,"vw":22.391901},{"c":22.52,"h":22.63,"l":22.26,"n":4477,"o":22.45,"t":"2026-10-06T13:45:00Z","v":378866,"vw":22.474704},{"c":22.45,"h":22.56,"l":21.97,"n":4109,"o":22.51,"t":"2026-10-06T14:00:00Z","v":270405,"vw":22.28676},{"c":22.25,"h":22.5,"l":22.25,"n":1886,"o":22.47,"t":"2026-10-06T14:15:00Z","v":116490,"vw":22.379211},{"c":22.2007,"h":22.24,"l":21.91,"n":2110,"o":22.23,"t":"2026-10-06T14:30:00Z","v":149506,"vw":22.063772},{"c":22.17,"h":22.31,"l":22.17,"n":810,"o":22.21,"t":"2026-10-06T14:45:00Z","v":83543,"vw":22.23674},{"c":22.22,"h":22.24,"l":22.12,"n":571,"o":22.155,"t":"2026-10-06T15:00:00Z","v":43646,"vw":22.18853},{"c":22.3316,"h":22.41,"l":22.22,"n":610,"o":22.22,"t":"2026-10-06T15:15:00Z","v":62069,"vw":22.357828},{"c":22.24,"h":22.34,"l":22.23,"n":640,"o":22.34,"t":"2026-10-06T15:30:00Z","v":75096,"vw":22.275149},{"c":22.15,"h":22.275,"l":22.15,"n":302,"o":22.21,"t":"2026-10-06T15:45:00Z","v":71529,"vw":22.211551},{"c":22.09,"h":22.17,"l":22.04,"n":456,"o":22.16,"t":"2026-10-06T16:00:00Z","v":47592,"vw":22.087181},{"c":22.09,"h":22.13,"l":22.03,"n":388,"o":22.08,"t":"2026-10-06T16:15:00Z","v":23978,"vw":22.075411},{"c":22.15,"h":22.16,"l":22.09,"n":336,"o":22.09,"t":"2026-10-06T16:30:00Z","v":22501,"vw":22.121086},{"c":22.095,"h":22.17,"l":22.08,"n":144,"o":22.15,"t":"2026-10-06T16:45:00Z","v":9761,"vw":22.118369},{"c":22.27,"h":22.285,"l":22.12,"n":239,"o":22.12,"t":"2026-10-06T17:00:00Z","v":25664,"vw":22.246215},{"c":22.27,"h":22.28,"l":22.22,"n":305,"o":22.27,"t":"2026-10-06T17:15:00Z","v":19553,"vw":22.259315},{"c":22.26,"h":22.345,"l":22.25,"n":247,"o":22.25,"t":"2026-10-06T17:30:00Z","v":20009,"vw":22.293947},{"c":22.21,"h":22.27,"l":22.16,"n":303,"o":22.27,"t":"2026-10-06T17:45:00Z","v":25941,"vw":22.205649},{"c":22.31,"h":22.325,"l":22.225,"n":168,"o":22.225,"t":"2026-10-06T18:00:00Z","v":24000,"vw":22.297113},{"c":22.2699,"h":22.42,"l":22.25,"n":354,"o":22.29,"t":"2026-10-06T18:15:00Z","v":30807,"vw":22.339875},{"c":22.28,"h":22.31,"l":22.19,"n":299,"o":22.25,"t":"2026-10-06T18:30:00Z","v":63029,"vw":22.229365},{"c":22.21,"h":22.27,"l":22.16,"n":375,"o":22.26,"t":"2026-10-06T18:45:00Z","v":27274,"vw":22.221685},{"c":22.2601,"h":22.32,"l":22.21,"n":237,"o":22.22,"t":"2026-10-06T19:00:00Z","v":17566,"vw":22.265571},{"c":22.3,"h":22.355,"l":22.26,"n":298,"o":22.26,"t":"2026-10-06T19:15:00Z","v":41870,"vw":22.309568},{"c":22.34,"h":22.41,"l":22.29,"n":776,"o":22.32,"t":"2026-10-06T19:30:00Z","v":99650,"vw":22.34947},{"c":22.16,"h":22.41,"l":22.145,"n":1073,"o":22.33,"t":"2026-10-06T19:45:00Z","v":111846,"vw":22.280783},{"c":22.08,"h":22.14,"l":22.0689,"n":20,"o":22.14,"t":"2026-10-06T20:00:00Z","v":3376,"vw":22.108438},{"c":22.11,"h":22.14,"l":22.11,"n":4,"o":22.14,"t":"2026-10-06T20:15:00Z","v":826,"vw":22.12253},{"c":22.1254,"h":22.1254,"l":22.1254,"n":3,"o":22.1254,"t":"2026-10-06T20:30:00Z","v":118,"vw":22.1254},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-06T20:45:00Z","v":100,"vw":22.13},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-06T21:45:00Z","v":220,"vw":22.05},{"c":22.119,"h":22.119,"l":22.119,"n":2,"o":22.119,"t":"2026-10-06T22:00:00Z","v":525,"vw":22.119},{"c":22.1199,"h":22.1199,"l":22.07,"n":2,"o":22.07,"t":"2026-10-06T22:15:00Z","v":1100,"vw":22.115364},{"c":22.0565,"h":22.1,"l":22.0565,"n":2,"o":22.1,"t":"2026-10-06T22:30:00Z","v":1540,"vw":22.070623},{"c":22.0504,"h":22.0504,"l":22.0504,"n":2,"o":22.0504,"t":"2026-10-06T22:45:00Z","v":300,"vw":22.0504},{"c":22.1,"h":22.1,"l":22.07,"n":5,"o":22.07,"t":"2026-10-06T23:00:00Z","v":459,"vw":22.088886},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-06T23:15:00Z","v":1000,"vw":22.1},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-06T23:30:00Z","v":201,"vw":22.1},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-06T23:45:00Z","v":133,"vw":22.07},{"c":22.12,"h":22.15,"l":22.11,"n":42,"o":22.15,"t":"2026-10-07T08:00:00Z","v":2015,"vw":22.126232},{"c":22.12,"h":22.12,"l":22.11,"n":52,"o":22.11,"t":"2026-10-07T08:30:00Z","v":2679,"vw":22.11776},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-07T09:00:00Z","v":500,"vw":22.05},{"c":22,"h":22.01,"l":21.96,"n":28,"o":22.01,"t":"2026-10-07T09:15:00Z","v":1975,"vw":21.981333},{"c":22.18,"h":22.18,"l":22.0896,"n":14,"o":22.0896,"t":"2026-10-07T10:00:00Z","v":667,"vw":22.159933},{"c":22.15,"h":22.16,"l":22.07,"n":57,"o":22.07,"t":"2026-10-07T10:15:00Z","v":3340,"vw":22.137991},{"c":22.13,"h":22.13,"l":22.13,"n":3,"o":22.13,"t":"2026-10-07T10:30:00Z","v":650,"vw":22.13},{"c":22.08,"h":22.11,"l":21.94,"n":64,"o":22.11,"t":"2026-10-07T10:45:00Z","v":3332,"vw":22.062156},{"c":22.08,"h":22.08,"l":21.99,"n":33,"o":22.0687,"t":"2026-10-07T11:00:00Z","v":1900,"vw":22.013449},{"c":21.93,"h":22.13,"l":21.93,"n":63,"o":22.11,"t":"2026-10-07T11:15:00Z","v":10533,"vw":22.011725},{"c":22.05,"h":22.05,"l":21.89,"n":30,"o":21.9,"t":"2026-10-07T11:30:00Z","v":3081,"vw":21.980259},{"c":22.08,"h":22.09,"l":22.01,"n":24,"o":22.01,"t":"2026-10-07T11:45:00Z","v":2508,"vw":22.068529},{"c":22.0222,"h":22.05,"l":22.01,"n":32,"o":22.05,"t":"2026-10-07T12:00:00Z","v":1751,"vw":22.029205},{"c":22.04,"h":22.18,"l":22.01,"n":139,"o":22.05,"t":"2026-10-07T12:15:00Z","v":12248,"vw":22.067764},{"c":22.14,"h":22.16,"l":22.05,"n":20,"o":22.05,"t":"2026-10-07T12:30:00Z","v":2253,"vw":22.121289},{"c":22.15,"h":22.16,"l":22.12,"n":96,"o":22.15,"t":"2026-10-07T12:45:00Z","v":5565,"vw":22.155477},{"c":22.22,"h":22.26,"l":22.18,"n":275,"o":22.19,"t":"2026-10-07T13:00:00Z","v":12550,"vw":22.222002},{"c":22.28,"h":22.31,"l":22.16,"n":83,"o":22.23,"t":"2026-10-07T13:15:00Z","v":8288,"vw":22.211956},{"c":22.025,"h":22.7399,"l":21.95,"n":6000,"o":22.27,"t":"2026-10-07T13:30:00Z","v":519004,"vw":22.342596},{"c":22.12,"h":22.19,"l":21.91,"n":3095,"o":22.02,"t":"2026-10-07T13:45:00Z","v":283877,"vw":22.088339},{"c":21.82,"h":22.12,"l":21.69,"n":1624,"o":22.12,"t":"2026-10-07T14:00:00Z","v":138103,"vw":21.902473},{"c":21.79,"h":21.9,"l":21.75,"n":894,"o":21.815,"t":"2026-10-07T14:15:00Z","v":84773,"vw":21.828959},{"c":21.85,"h":21.88,"l":21.71,"n":776,"o":21.84,"t":"2026-10-07T14:30:00Z","v":50337,"vw":21.80009},{"c":21.87,"h":21.89,"l":21.77,"n":416,"o":21.815,"t":"2026-10-07T14:45:00Z","v":38419,"vw":21.82913},{"c":22.0196,"h":22.04,"l":21.85,"n":476,"o":21.89,"t":"2026-10-07T15:00:00Z","v":51401,"vw":21.920636},{"c":22.02,"h":22.12,"l":21.98,"n":414,"o":22.01,"t":"2026-10-07T15:15:00Z","v":34512,"vw":22.037404},{"c":22.2,"h":22.21,"l":22,"n":528,"o":22.03,"t":"2026-10-07T15:30:00Z","v":85475,"vw":22.141111},{"c":22.32,"h":22.335,"l":22.18,"n":812,"o":22.195,"t":"2026-10-07T15:45:00Z","v":119160,"vw":22.232251},{"c":22.38,"h":22.4,"l":22.2192,"n":512,"o":22.32,"t":"2026-10-07T16:00:00Z","v":47804,"vw":22.315502},{"c":22.4,"h":22.59,"l":22.37,"n":948,"o":22.3799,"t":"2026-10-07T16:15:00Z","v":157450,"vw":22.449005},{"c":22.41,"h":22.42,"l":22.35,"n":363,"o":22.39,"t":"2026-10-07T16:30:00Z","v":27775,"vw":22.392122},{"c":22.43,"h":22.49,"l":22.42,"n":498,"o":22.45,"t":"2026-10-07T16:45:00Z","v":102592,"vw":22.464638},{"c":22.54,"h":22.54,"l":22.42,"n":277,"o":22.425,"t":"2026-10-07T17:00:00Z","v":26725,"vw":22.469174},{"c":22.38,"h":22.56,"l":22.38,"n":315,"o":22.525,"t":"2026-10-07T17:15:00Z","v":28744,"vw":22.509148},{"c":22.45,"h":22.45,"l":22.35,"n":202,"o":22.38,"t":"2026-10-07T17:30:00Z","v":16565,"vw":22.402821},{"c":22.44,"h":22.51,"l":22.435,"n":174,"o":22.4499,"t":"2026-10-07T17:45:00Z","v":17774,"vw":22.472076},{"c":22.5,"h":22.5,"l":22.425,"n":126,"o":22.43,"t":"2026-10-07T18:00:00Z","v":10149,"vw":22.481449},{"c":22.54,"h":22.625,"l":22.52,"n":319,"o":22.52,"t":"2026-10-07T18:15:00Z","v":60610,"vw":22.585652},{"c":22.52,"h":22.53,"l":22.42,"n":291,"o":22.53,"t":"2026-10-07T18:30:00Z","v":45125,"vw":22.438408},{"c":22.48,"h":22.53,"l":22.465,"n":188,"o":22.52,"t":"2026-10-07T18:45:00Z","v":16436,"vw":22.500485},{"c":22.38,"h":22.48,"l":22.38,"n":152,"o":22.48,"t":"2026-10-07T19:00:00Z","v":15945,"vw":22.427022},{"c":22.37,"h":22.44,"l":22.37,"n":265,"o":22.4,"t":"2026-10-07T19:15:00Z","v":27071,"vw":22.414808},{"c":22.33,"h":22.4,"l":22.26,"n":406,"o":22.36,"t":"2026-10-07T19:30:00Z","v":30476,"vw":22.332804},{"c":22.62,"h":22.63,"l":22.28,"n":1181,"o":22.32,"t":"2026-10-07T19:45:00Z","v":119933,"vw":22.489462},{"c":22.57,"h":22.6,"l":22.57,"n":65,"o":22.6,"t":"2026-10-07T20:00:00Z","v":11177,"vw":22.591542},{"c":22.57,"h":22.58,"l":22.55,"n":81,"o":22.55,"t":"2026-10-07T20:15:00Z","v":2556,"vw":22.570496},{"c":22.56,"h":22.58,"l":22.56,"n":14,"o":22.57,"t":"2026-10-07T20:30:00Z","v":2023,"vw":22.56865},{"c":22.528,"h":22.528,"l":22.528,"n":1,"o":22.528,"t":"2026-10-07T20:45:00Z","v":530,"vw":22.528},{"c":22.55,"h":22.56,"l":22.5203,"n":10,"o":22.5203,"t":"2026-10-07T21:00:00Z","v":1749,"vw":22.544115},{"c":22.57,"h":22.57,"l":22.55,"n":8,"o":22.55,"t":"2026-10-07T21:15:00Z","v":2089,"vw":22.557742},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-07T21:45:00Z","v":105,"vw":22.56},{"c":22.57,"h":22.57,"l":22.5419,"n":3,"o":22.5419,"t":"2026-10-07T22:15:00Z","v":767,"vw":22.546002},{"c":22.6,"h":22.6,"l":22.6,"n":11,"o":22.6,"t":"2026-10-07T22:45:00Z","v":1500,"vw":22.6},{"c":22.58,"h":22.58,"l":22.58,"n":3,"o":22.58,"t":"2026-10-07T23:00:00Z","v":150,"vw":22.58},{"c":22.5467,"h":22.59,"l":22.5467,"n":3,"o":22.59,"t":"2026-10-07T23:15:00Z","v":1760,"vw":22.551564},{"c":22.54,"h":22.55,"l":22.54,"n":5,"o":22.55,"t":"2026-10-07T23:30:00Z","v":469,"vw":22.54364},{"c":22.59,"h":22.59,"l":22.23,"n":60,"o":22.4,"t":"2026-10-08T08:00:00Z","v":4474,"vw":22.503509},{"c":22.55,"h":22.6,"l":22.55,"n":19,"o":22.6,"t":"2026-10-08T08:15:00Z","v":2394,"vw":22.580741},{"c":22.7,"h":22.7,"l":22.69,"n":39,"o":22.69,"t":"2026-10-08T08:30:00Z","v":2616,"vw":22.699531},{"c":22.6944,"h":22.6944,"l":22.6944,"n":1,"o":22.6944,"t":"2026-10-08T08:45:00Z","v":109,"vw":22.6944},{"c":23.6231,"h":23.75,"l":22.6,"n":1768,"o":22.64,"t":"2026-10-08T09:00:00Z","v":128463,"vw":23.277716},{"c":23.69,"h":23.74,"l":23.57,"n":143,"o":23.62,"t":"2026-10-08T09:15:00Z","v":8270,"vw":23.63448},{"c":23.54,"h":23.59,"l":23.54,"n":41,"o":23.54,"t":"2026-10-08T09:30:00Z","v":3075,"vw":23.56512},{"c":23.56,"h":23.6,"l":23.54,"n":86,"o":23.54,"t":"2026-10-08T09:45:00Z","v":7370,"vw":23.583358},{"c":23.56,"h":23.56,"l":23.53,"n":39,"o":23.53,"t":"2026-10-08T10:00:00Z","v":3341,"vw":23.539695},{"c":23.5262,"h":23.6,"l":23.5262,"n":79,"o":23.5898,"t":"2026-10-08T10:15:00Z","v":10455,"vw":23.579482},{"c":23.64,"h":23.65,"l":23.54,"n":204,"o":23.54,"t":"2026-10-08T10:30:00Z","v":18604,"vw":23.615029},{"c":23.58,"h":23.64,"l":23.51,"n":53,"o":23.64,"t":"2026-10-08T10:45:00Z","v":6454,"vw":23.593108},{"c":23.751,"h":23.82,"l":23.55,"n":390,"o":23.58,"t":"2026-10-08T11:00:00Z","v":60357,"vw":23.666395},{"c":23.8,"h":23.82,"l":23.65,"n":184,"o":23.73,"t":"2026-10-08T11:15:00Z","v":14223,"vw":23.743904},{"c":23.79,"h":23.86,"l":23.6849,"n":184,"o":23.83,"t":"2026-10-08T11:30:00Z","v":16275,"vw":23.81529},{"c":23.6026,"h":23.72,"l":23.6,"n":73,"o":23.71,"t":"2026-10-08T11:45:00Z","v":9488,"vw":23.691179},{"c":23.77,"h":23.85,"l":23.6299,"n":198,"o":23.6319,"t":"2026-10-08T12:00:00Z","v":14859,"vw":23.741306},{"c":23.62,"h":23.75,"l":23.545,"n":253,"o":23.716,"t":"2026-10-08T12:15:00Z","v":19470,"vw":23.651813},{"c":23.65,"h":23.69,"l":23.5777,"n":59,"o":23.5793,"t":"2026-10-08T12:30:00Z","v":7641,"vw":23.60805},{"c":23.69,"h":23.69,"l":23.6,"n":35,"o":23.63,"t":"2026-10-08T12:45:00Z","v":3905,"vw":23.626503},{"c":23.76,"h":23.78,"l":23.7,"n":60,"o":23.7,"t":"2026-10-08T13:00:00Z","v":9802,"vw":23.742842},{"c":23.75,"h":23.8,"l":23.49,"n":495,"o":23.74,"t":"2026-10-08T13:15:00Z","v":51320,"vw":23.68973},{"c":23.79,"h":25,"l":23.28,"n":21857,"o":23.72,"t":"2026-10-08T13:30:00Z","v":2236929,"vw":24.023671},{"c":24.24,"h":24.36,"l":23.63,"n":15036,"o":23.82,"t":"2026-10-08T13:45:00Z","v":1247237,"vw":24.014579},{"c":24.24,"h":24.36,"l":23.85,"n":10112,"o":24.24,"t":"2026-10-08T14:00:00Z","v":900214,"vw":24.15274},{"c":24,"h":24.51,"l":23.92,"n":8323,"o":24.2283,"t":"2026-10-08T14:15:00Z","v":831310,"vw":24.243207},{"c":24.07,"h":24.29,"l":23.64,"n":6683,"o":23.99,"t":"2026-10-08T14:30:00Z","v":610273,"vw":23.985823},{"c":23.78,"h":24.22,"l":23.775,"n":3443,"o":24.05,"t":"2026-10-08T14:45:00Z","v":318872,"vw":23.979542},{"c":23.88,"h":24.03,"l":23.76,"n":2990,"o":23.78,"t":"2026-10-08T15:00:00Z","v":280730,"vw":23.906152},{"c":23.85,"h":23.96,"l":23.69,"n":2111,"o":23.87,"t":"2026-10-08T15:15:00Z","v":190232,"vw":23.827518},{"c":23.77,"h":23.86,"l":23.635,"n":1574,"o":23.845,"t":"2026-10-08T15:30:00Z","v":127008,"vw":23.756244},{"c":23.695,"h":23.89,"l":23.65,"n":1111,"o":23.75,"t":"2026-10-08T15:45:00Z","v":90625,"vw":23.739061},{"c":23.47,"h":23.7001,"l":23.445,"n":1183,"o":23.685,"t":"2026-10-08T16:00:00Z","v":149767,"vw":23.610143},{"c":23.58,"h":23.67,"l":23.372,"n":2673,"o":23.47,"t":"2026-10-08T16:15:00Z","v":227889,"vw":23.524015},{"c":23.54,"h":23.72,"l":23.49,"n":1169,"o":23.615,"t":"2026-10-08T16:30:00Z","v":99043,"vw":23.616126},{"c":23.46,"h":23.61,"l":23.305,"n":2330,"o":23.53,"t":"2026-10-08T16:45:00Z","v":209572,"vw":23.456569},{"c":23.52,"h":23.54,"l":23.29,"n":1452,"o":23.41,"t":"2026-10-08T17:00:00Z","v":100933,"vw":23.421847},{"c":23.14,"h":23.52,"l":22.98,"n":2041,"o":23.51,"t":"2026-10-08T17:15:00Z","v":162528,"vw":23.183098},{"c":23.025,"h":23.19,"l":23.025,"n":1391,"o":23.16,"t":"2026-10-08T17:30:00Z","v":113820,"vw":23.130592},{"c":23.12,"h":23.13,"l":22.99,"n":901,"o":23.04,"t":"2026-10-08T17:45:00Z","v":81421,"vw":23.065262},{"c":23.26,"h":23.29,"l":23.03,"n":1149,"o":23.12,"t":"2026-10-08T18:00:00Z","v":96087,"vw":23.145499},{"c":23.41,"h":23.5192,"l":23.27,"n":937,"o":23.27,"t":"2026-10-08T18:15:00Z","v":112019,"vw":23.362635},{"c":23.37,"h":23.44,"l":23.3,"n":828,"o":23.41,"t":"2026-10-08T18:30:00Z","v":67962,"vw":23.367434},{"c":23.34,"h":23.37,"l":23.23,"n":930,"o":23.36,"t":"2026-10-08T18:45:00Z","v":77021,"vw":23.305748},{"c":23.275,"h":23.35,"l":23.25,"n":1180,"o":23.3301,"t":"2026-10-08T19:00:00Z","v":95917,"vw":23.297324},{"c":23.45,"h":23.62,"l":23.27,"n":914,"o":23.28,"t":"2026-10-08T19:15:00Z","v":78901,"vw":23.472863},{"c":23.58,"h":23.61,"l":23.41,"n":790,"o":23.46,"t":"2026-10-08T19:30:00Z","v":81799,"vw":23.521262},{"c":23.69,"h":23.76,"l":23.52,"n":1406,"o":23.59,"t":"2026-10-08T19:45:00Z","v":196148,"vw":23.630981},{"c":23.61,"h":23.68,"l":23.58,"n":84,"o":23.68,"t":"2026-10-08T20:00:00Z","v":6167,"vw":23.650581},{"c":23.63,"h":23.68,"l":23.6,"n":13,"o":23.6,"t":"2026-10-08T20:15:00Z","v":958,"vw":23.623333},{"c":23.63,"h":23.631,"l":23.63,"n":5,"o":23.631,"t":"2026-10-08T20:45:00Z","v":649,"vw":23.630604},{"c":23.63,"h":23.63,"l":23.63,"n":4,"o":23.63,"t":"2026-10-08T21:00:00Z","v":500,"vw":23.63},{"c":23.61,"h":23.64,"l":23.61,"n":10,"o":23.64,"t":"2026-10-08T21:30:00Z","v":346,"vw":23.621188},{"c":23.5933,"h":23.64,"l":23.5933,"n":2,"o":23.64,"t":"2026-10-08T21:45:00Z","v":1600,"vw":23.637081},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-10-08T22:00:00Z","v":300,"vw":23.61},{"c":23.69,"h":23.69,"l":23.64,"n":5,"o":23.64,"t":"2026-10-08T22:30:00Z","v":305,"vw":23.664793},{"c":23.68,"h":23.69,"l":23.67,"n":7,"o":23.67,"t":"2026-10-08T22:45:00Z","v":622,"vw":23.678058},{"c":23.6922,"h":23.6999,"l":23.6807,"n":3,"o":23.6807,"t":"2026-10-08T23:00:00Z","v":1187,"vw":23.687959},{"c":23.6685,"h":23.6685,"l":23.668,"n":4,"o":23.668,"t":"2026-10-08T23:15:00Z","v":2013,"vw":23.66825},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-08T23:30:00Z","v":374,"vw":23.65},{"c":23.65,"h":23.65,"l":23.62,"n":7,"o":23.62,"t":"2026-10-08T23:45:00Z","v":1857,"vw":23.644847},{"c":23.91,"h":24,"l":23.68,"n":93,"o":23.68,"t":"2026-10-09T08:00:00Z","v":9469,"vw":23.754975},{"c":23.95,"h":24,"l":23.93,"n":26,"o":24,"t":"2026-10-09T08:15:00Z","v":3314,"vw":23.951983},{"c":24.1,"h":24.1,"l":24.09,"n":9,"o":24.09,"t":"2026-10-09T08:45:00Z","v":961,"vw":24.095541},{"c":24.15,"h":24.15,"l":24.1,"n":2,"o":24.1,"t":"2026-10-09T09:00:00Z","v":2517,"vw":24.124176},{"c":24.1,"h":24.15,"l":24.1,"n":27,"o":24.15,"t":"2026-10-09T09:15:00Z","v":6125,"vw":24.149122},{"c":24.1766,"h":24.1766,"l":24.1,"n":4,"o":24.1,"t":"2026-10-09T09:30:00Z","v":829,"vw":24.119859},{"c":24.19,"h":24.19,"l":24.1,"n":8,"o":24.11,"t":"2026-10-09T09:45:00Z","v":965,"vw":24.124495},{"c":24,"h":24.01,"l":24,"n":12,"o":24.01,"t":"2026-10-09T10:00:00Z","v":1870,"vw":24.006698},{"c":24.01,"h":24.01,"l":24,"n":14,"o":24.01,"t":"2026-10-09T10:15:00Z","v":1496,"vw":24.007715},{"c":23.87,"h":23.9492,"l":23.87,"n":8,"o":23.92,"t":"2026-10-09T10:30:00Z","v":1141,"vw":23.924896},{"c":23.98,"h":23.98,"l":23.94,"n":11,"o":23.94,"t":"2026-10-09T11:00:00Z","v":794,"vw":23.954499},{"c":24.05,"h":24.05,"l":23.97,"n":2,"o":23.97,"t":"2026-10-09T11:15:00Z","v":400,"vw":23.99},{"c":24.1239,"h":24.1239,"l":24,"n":21,"o":24.1,"t":"2026-10-09T11:30:00Z","v":1615,"vw":24.062605},{"c":24.1,"h":24.14,"l":24.03,"n":18,"o":24.14,"t":"2026-10-09T11:45:00Z","v":10420,"vw":24.033189},{"c":24.08,"h":24.12,"l":24.05,"n":9,"o":24.12,"t":"2026-10-09T12:00:00Z","v":471,"vw":24.077538},{"c":24.05,"h":24.15,"l":24.05,"n":34,"o":24.11,"t":"2026-10-09T12:15:00Z","v":4935,"vw":24.109947},{"c":24.06,"h":24.06,"l":24.05,"n":5,"o":24.06,"t":"2026-10-09T12:30:00Z","v":575,"vw":24.05625},{"c":24.0599,"h":24.07,"l":24.01,"n":19,"o":24.07,"t":"2026-10-09T12:45:00Z","v":3591,"vw":24.045008},{"c":24.17,"h":24.29,"l":24.17,"n":99,"o":24.2,"t":"2026-10-09T13:00:00Z","v":5419,"vw":24.238813},{"c":24.37,"h":24.37,"l":24.07,"n":264,"o":24.25,"t":"2026-10-09T13:15:00Z","v":21799,"vw":24.245746},{"c":23.94,"h":24.88,"l":23.835,"n":13208,"o":24.305,"t":"2026-10-09T13:30:00Z","v":993062,"vw":24.219578},{"c":24.125,"h":24.24,"l":23.57,"n":6350,"o":23.94,"t":"2026-10-09T13:45:00Z","v":414428,"vw":23.87796},{"c":24.14,"h":24.175,"l":23.735,"n":3798,"o":24.0603,"t":"2026-10-09T14:00:00Z","v":258997,"vw":23.984309},{"c":24.67,"h":24.75,"l":24.04,"n":2571,"o":24.15,"t":"2026-10-09T14:15:00Z","v":247146,"vw":24.438549},{"c":24.56,"h":24.745,"l":24.34,"n":2375,"o":24.695,"t":"2026-10-09T14:30:00Z","v":239221,"vw":24.60052},{"c":24.62,"h":24.64,"l":24.45,"n":1658,"o":24.57,"t":"2026-10-09T14:45:00Z","v":164631,"vw":24.558277},{"c":24.73,"h":24.76,"l":24.62,"n":1411,"o":24.64,"t":"2026-10-09T15:00:00Z","v":131020,"vw":24.681354},{"c":25.15,"h":25.3006,"l":24.685,"n":3162,"o":24.73,"t":"2026-10-09T15:15:00Z","v":446918,"vw":25.040328},{"c":25.26,"h":25.34,"l":25.06,"n":1996,"o":25.15,"t":"2026-10-09T15:30:00Z","v":148954,"vw":25.196429},{"c":25.26,"h":25.31,"l":25.17,"n":969,"o":25.25,"t":"2026-10-09T15:45:00Z","v":90629,"vw":25.237253},{"c":25.34,"h":25.42,"l":25.17,"n":1201,"o":25.26,"t":"2026-10-09T16:00:00Z","v":94163,"vw":25.317047},{"c":25.36,"h":25.4,"l":25.27,"n":596,"o":25.31,"t":"2026-10-09T16:15:00Z","v":84220,"vw":25.325652},{"c":25.265,"h":25.42,"l":25.215,"n":811,"o":25.3548,"t":"2026-10-09T16:30:00Z","v":130319,"vw":25.290337},{"c":25.255,"h":25.31,"l":25.22,"n":506,"o":25.23,"t":"2026-10-09T16:45:00Z","v":42266,"vw":25.264812},{"c":25.272,"h":25.285,"l":25.21,"n":431,"o":25.26,"t":"2026-10-09T17:00:00Z","v":31117,"vw":25.262723},{"c":25.46,"h":25.46,"l":25.26,"n":613,"o":25.26,"t":"2026-10-09T17:15:00Z","v":142266,"vw":25.390637},{"c":25.42,"h":25.45,"l":25.335,"n":468,"o":25.45,"t":"2026-10-09T17:30:00Z","v":39896,"vw":25.386627},{"c":25.34,"h":25.43,"l":25.34,"n":435,"o":25.41,"t":"2026-10-09T17:45:00Z","v":39323,"vw":25.394119},{"c":25.35,"h":25.41,"l":25.29,"n":433,"o":25.36,"t":"2026-10-09T18:00:00Z","v":34693,"vw":25.364497},{"c":25.36,"h":25.465,"l":25.34,"n":607,"o":25.34,"t":"2026-10-09T18:15:00Z","v":108068,"vw":25.424959},{"c":25.565,"h":25.57,"l":25.36,"n":903,"o":25.36,"t":"2026-10-09T18:30:00Z","v":136054,"vw":25.494805},{"c":25.64,"h":25.84,"l":25.495,"n":1968,"o":25.56,"t":"2026-10-09T18:45:00Z","v":200092,"vw":25.665944},{"c":25.71,"h":25.72,"l":25.58,"n":906,"o":25.655,"t":"2026-10-09T19:00:00Z","v":111505,"vw":25.645574},{"c":25.72,"h":25.825,"l":25.66,"n":546,"o":25.7,"t":"2026-10-09T19:15:00Z","v":63270,"vw":25.750412},{"c":25.81,"h":25.965,"l":25.71,"n":1517,"o":25.75,"t":"2026-10-09T19:30:00Z","v":194957,"vw":25.847578},{"c":26.12,"h":26.17,"l":25.79,"n":5091,"o":25.82,"t":"2026-10-09T19:45:00Z","v":870343,"vw":26.028305},{"c":25.99,"h":26.16,"l":25.95,"n":187,"o":26.1,"t":"2026-10-09T20:00:00Z","v":20556,"vw":26.032011},{"c":25.97,"h":25.99,"l":25.96,"n":64,"o":25.98,"t":"2026-10-09T20:15:00Z","v":7892,"vw":25.978262},{"c":25.93,"h":25.97,"l":25.92,"n":89,"o":25.95,"t":"2026-10-09T20:30:00Z","v":4582,"vw":25.932429},{"c":25.88,"h":25.95,"l":25.88,"n":36,"o":25.9104,"t":"2026-10-09T20:45:00Z","v":1461,"vw":25.919345},{"c":25.93,"h":25.94,"l":25.84,"n":41,"o":25.9,"t":"2026-10-09T21:00:00Z","v":23094,"vw":25.854798},{"c":25.83,"h":25.86,"l":25.83,"n":27,"o":25.8417,"t":"2026-10-09T21:15:00Z","v":5534,"vw":25.849881},{"c":25.85,"h":25.91,"l":25.82,"n":6,"o":25.91,"t":"2026-10-09T21:30:00Z","v":1996,"vw":25.833612},{"c":25.84,"h":25.9007,"l":25.83,"n":17,"o":25.9007,"t":"2026-10-09T21:45:00Z","v":4944,"vw":25.851445},{"c":25.85,"h":25.89,"l":25.83,"n":62,"o":25.84,"t":"2026-10-09T22:00:00Z","v":6434,"vw":25.837411},{"c":25.84,"h":25.88,"l":25.83,"n":49,"o":25.86,"t":"2026-10-09T22:15:00Z","v":6805,"vw":25.851163},{"c":25.85,"h":25.85,"l":25.8467,"n":13,"o":25.8467,"t":"2026-10-09T22:30:00Z","v":1229,"vw":25.848979},{"c":26.08,"h":26.08,"l":25.9,"n":211,"o":25.9,"t":"2026-10-09T22:45:00Z","v":10610,"vw":26.0138},{"c":26.0075,"h":26.0216,"l":26,"n":12,"o":26.0216,"t":"2026-10-09T23:00:00Z","v":987,"vw":26.007384},{"c":25.94,"h":25.95,"l":25.94,"n":3,"o":25.95,"t":"2026-10-09T23:15:00Z","v":412,"vw":25.945},{"c":25.9257,"h":25.97,"l":25.9257,"n":38,"o":25.94,"t":"2026-10-09T23:30:00Z","v":2427,"vw":25.95193},{"c":25.9786,"h":26,"l":25.938,"n":52,"o":25.98,"t":"2026-10-09T23:45:00Z","v":8272,"vw":25.976837},{"c":25.8,"h":26.17,"l":25.8,"n":330,"o":26.08,"t":"2026-10-12T08:00:00Z","v":21789,"vw":25.991932},{"c":25.61,"h":25.84,"l":25.6,"n":44,"o":25.83,"t":"2026-10-12T08:15:00Z","v":4002,"vw":25.789058},{"c":25.5651,"h":25.5651,"l":25.5251,"n":3,"o":25.5251,"t":"2026-10-12T09:00:00Z","v":450,"vw":25.55519},{"c":25.68,"h":25.68,"l":25.6,"n":8,"o":25.6,"t":"2026-10-12T09:15:00Z","v":338,"vw":25.627586},{"c":25.69,"h":25.69,"l":25.68,"n":15,"o":25.69,"t":"2026-10-12T09:30:00Z","v":952,"vw":25.688632},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-12T09:45:00Z","v":220,"vw":25.7},{"c":26,"h":26.01,"l":25.5878,"n":44,"o":25.5878,"t":"2026-10-12T10:00:00Z","v":3539,"vw":25.732387},{"c":25.87,"h":25.87,"l":25.83,"n":10,"o":25.83,"t":"2026-10-12T10:15:00Z","v":1338,"vw":25.849661},{"c":25.7386,"h":25.8,"l":25.6941,"n":18,"o":25.757,"t":"2026-10-12T11:00:00Z","v":2485,"vw":25.732672},{"c":25.85,"h":25.85,"l":25.693,"n":33,"o":25.75,"t":"2026-10-12T11:15:00Z","v":7205,"vw":25.773825},{"c":26,"h":26,"l":25.89,"n":24,"o":25.89,"t":"2026-10-12T11:30:00Z","v":2692,"vw":25.95409},{"c":26.03,"h":26.1,"l":25.9186,"n":111,"o":25.9186,"t":"2026-10-12T11:45:00Z","v":10607,"vw":26.042444},{"c":25.99,"h":26,"l":25.99,"n":19,"o":26,"t":"2026-10-12T12:00:00Z","v":1163,"vw":25.996959},{"c":26.02,"h":26.05,"l":25.9,"n":184,"o":25.99,"t":"2026-10-12T12:15:00Z","v":7834,"vw":26.013232},{"c":25.94,"h":25.94,"l":25.8975,"n":48,"o":25.9,"t":"2026-10-12T12:30:00Z","v":4206,"vw":25.90708},{"c":26.06,"h":26.06,"l":25.991,"n":31,"o":26,"t":"2026-10-12T12:45:00Z","v":3734,"vw":26.040798},{"c":26.0292,"h":26.13,"l":26.0292,"n":31,"o":26.1,"t":"2026-10-12T13:00:00Z","v":4590,"vw":26.069362},{"c":26.08,"h":26.14,"l":25.88,"n":35,"o":25.89,"t":"2026-10-12T13:15:00Z","v":2703,"vw":25.977735},{"c":26.48,"h":27.0729,"l":25.79,"n":9545,"o":26.16,"t":"2026-10-12T13:30:00Z","v":709620,"vw":26.657968},{"c":26.01,"h":26.49,"l":25.95,"n":9472,"o":26.48,"t":"2026-10-12T13:45:00Z","v":597095,"vw":26.192858},{"c":25.58,"h":26.01,"l":25.505,"n":3394,"o":25.99,"t":"2026-10-12T14:00:00Z","v":220877,"vw":25.780805},{"c":25.635,"h":25.71,"l":25.475,"n":1633,"o":25.58,"t":"2026-10-12T14:15:00Z","v":104903,"vw":25.592883},{"c":25.61,"h":25.67,"l":25.37,"n":1949,"o":25.64,"t":"2026-10-12T14:30:00Z","v":139426,"vw":25.535968},{"c":25.71,"h":25.7601,"l":25.57,"n":1439,"o":25.6,"t":"2026-10-12T14:45:00Z","v":133610,"vw":25.636433},{"c":25.7205,"h":25.89,"l":25.685,"n":1450,"o":25.6914,"t":"2026-10-12T15:00:00Z","v":141364,"vw":25.801309},{"c":25.93,"h":25.93,"l":25.71,"n":1160,"o":25.78,"t":"2026-10-12T15:15:00Z","v":111452,"vw":25.806552},{"c":25.8708,"h":25.92,"l":25.77,"n":592,"o":25.92,"t":"2026-10-12T15:30:00Z","v":46256,"vw":25.84466},{"c":25.86,"h":25.96,"l":25.86,"n":561,"o":25.88,"t":"2026-10-12T15:45:00Z","v":50524,"vw":25.918059},{"c":25.72,"h":25.85,"l":25.68,"n":798,"o":25.85,"t":"2026-10-12T16:00:00Z","v":64776,"vw":25.740036},{"c":25.62,"h":25.705,"l":25.5396,"n":722,"o":25.705,"t":"2026-10-12T16:15:00Z","v":54071,"vw":25.590744},{"c":25.56,"h":25.67,"l":25.55,"n":372,"o":25.65,"t":"2026-10-12T16:30:00Z","v":27753,"vw":25.621435},{"c":25.57,"h":25.61,"l":25.46,"n":577,"o":25.56,"t":"2026-10-12T16:45:00Z","v":59093,"vw":25.512658},{"c":25.6,"h":25.62,"l":25.5,"n":495,"o":25.55,"t":"2026-10-12T17:00:00Z","v":40144,"vw":25.560912},{"c":25.55,"h":25.67,"l":25.55,"n":345,"o":25.6,"t":"2026-10-12T17:15:00Z","v":41045,"vw":25.621132},{"c":25.56,"h":25.59,"l":25.47,"n":417,"o":25.56,"t":"2026-10-12T17:30:00Z","v":31668,"vw":25.520511},{"c":25.565,"h":25.64,"l":25.54,"n":416,"o":25.54,"t":"2026-10-12T17:45:00Z","v":22118,"vw":25.589649},{"c":25.65,"h":25.7,"l":25.46,"n":1089,"o":25.59,"t":"2026-10-12T18:00:00Z","v":75640,"vw":25.620554},{"c":25.565,"h":25.68,"l":25.535,"n":526,"o":25.67,"t":"2026-10-12T18:15:00Z","v":37522,"vw":25.603819},{"c":25.56,"h":25.59,"l":25.485,"n":494,"o":25.565,"t":"2026-10-12T18:30:00Z","v":36769,"vw":25.528161},{"c":25.42,"h":25.585,"l":25.41,"n":480,"o":25.53,"t":"2026-10-12T18:45:00Z","v":30761,"vw":25.514286},{"c":25.68,"h":25.68,"l":25.41,"n":759,"o":25.43,"t":"2026-10-12T19:00:00Z","v":39217,"vw":25.524358},{"c":25.7,"h":25.76,"l":25.5849,"n":742,"o":25.7,"t":"2026-10-12T19:15:00Z","v":47496,"vw":25.675279},{"c":26.03,"h":26.04,"l":25.68,"n":1120,"o":25.69,"t":"2026-10-12T19:30:00Z","v":75376,"vw":25.887002},{"c":26.11,"h":26.125,"l":26,"n":2164,"o":26,"t":"2026-10-12T19:45:00Z","v":195250,"vw":26.066028},{"c":26.04,"h":26.13,"l":26.03,"n":61,"o":26.1,"t":"2026-10-12T20:00:00Z","v":8454,"vw":26.094714},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-12T20:15:00Z","v":100,"vw":26.02},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-12T20:30:00Z","v":100,"vw":26.05},{"c":26.05,"h":26.05,"l":26.03,"n":14,"o":26.03,"t":"2026-10-12T20:45:00Z","v":702,"vw":26.045902},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-12T21:00:00Z","v":250,"vw":26.05},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-10-12T21:15:00Z","v":300,"vw":26.03},{"c":26.0116,"h":26.0116,"l":26.0116,"n":1,"o":26.0116,"t":"2026-10-12T21:30:00Z","v":100,"vw":26.0116},{"c":25.935,"h":26,"l":25.935,"n":6,"o":26,"t":"2026-10-12T21:45:00Z","v":471,"vw":25.98285},{"c":26.05,"h":26.05,"l":25.94,"n":5,"o":25.94,"t":"2026-10-12T22:00:00Z","v":554,"vw":26.028},{"c":26.03,"h":26.03,"l":26.0107,"n":3,"o":26.0107,"t":"2026-10-12T22:30:00Z","v":20212,"vw":26.010847},{"c":26.05,"h":26.05,"l":26.05,"n":9,"o":26.05,"t":"2026-10-12T22:45:00Z","v":1000,"vw":26.05},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-12T23:15:00Z","v":1600,"vw":25.94},{"c":25.93,"h":25.97,"l":25.92,"n":6,"o":25.97,"t":"2026-10-12T23:30:00Z","v":505,"vw":25.934894},{"c":25.9344,"h":25.9344,"l":25.9344,"n":1,"o":25.9344,"t":"2026-10-12T23:45:00Z","v":300,"vw":25.9344},{"c":25.85,"h":26.02,"l":25.5,"n":165,"o":25.5288,"t":"2026-10-13T08:00:00Z","v":11868,"vw":25.773249},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-13T08:30:00Z","v":440,"vw":25.7},{"c":25.82,"h":25.82,"l":25.82,"n":5,"o":25.82,"t":"2026-10-13T09:00:00Z","v":140,"vw":25.82},{"c":25.84,"h":25.91,"l":25.8,"n":20,"o":25.81,"t":"2026-10-13T09:30:00Z","v":2312,"vw":25.86363},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-10-13T09:45:00Z","v":173,"vw":25.85},{"c":25.88,"h":25.88,"l":25.88,"n":48,"o":25.88,"t":"2026-10-13T10:00:00Z","v":3685,"vw":25.88},{"c":25.87,"h":25.88,"l":25.87,"n":6,"o":25.88,"t":"2026-10-13T10:45:00Z","v":642,"vw":25.875},{"c":25.8022,"h":26.02,"l":25.8022,"n":65,"o":25.84,"t":"2026-10-13T11:00:00Z","v":6720,"vw":25.953416},{"c":25.83,"h":25.83,"l":25.8,"n":7,"o":25.8,"t":"2026-10-13T11:15:00Z","v":976,"vw":25.826652},{"c":25.8093,"h":25.8676,"l":25.8093,"n":8,"o":25.84,"t":"2026-10-13T11:45:00Z","v":3775,"vw":25.834571},{"c":25.64,"h":25.81,"l":25.64,"n":56,"o":25.8093,"t":"2026-10-13T12:00:00Z","v":4733,"vw":25.729989},{"c":25.571,"h":25.6,"l":25.56,"n":27,"o":25.571,"t":"2026-10-13T12:15:00Z","v":8372,"vw":25.5689},{"c":25.7,"h":25.71,"l":25.7,"n":16,"o":25.71,"t":"2026-10-13T12:30:00Z","v":1650,"vw":25.703289},{"c":25.87,"h":25.96,"l":25.7413,"n":212,"o":25.75,"t":"2026-10-13T12:45:00Z","v":17150,"vw":25.839588},{"c":25.93,"h":25.99,"l":25.93,"n":16,"o":25.99,"t":"2026-10-13T13:00:00Z","v":888,"vw":25.969262},{"c":25.81,"h":25.95,"l":25.8,"n":34,"o":25.94,"t":"2026-10-13T13:15:00Z","v":3124,"vw":25.870502},{"c":26.38,"h":26.53,"l":25.44,"n":5326,"o":25.86,"t":"2026-10-13T13:30:00Z","v":389040,"vw":26.180126},{"c":26.49,"h":26.547,"l":26.22,"n":3108,"o":26.38,"t":"2026-10-13T13:45:00Z","v":219354,"vw":26.355324},{"c":26.2523,"h":26.52,"l":26.23,"n":1661,"o":26.4844,"t":"2026-10-13T14:00:00Z","v":96179,"vw":26.386112},{"c":25.98,"h":26.39,"l":25.91,"n":1950,"o":26.275,"t":"2026-10-13T14:15:00Z","v":141303,"vw":26.142485},{"c":25.72,"h":25.97,"l":25.61,"n":1557,"o":25.97,"t":"2026-10-13T14:30:00Z","v":123564,"vw":25.795413},{"c":25.65,"h":25.8201,"l":25.62,"n":796,"o":25.7214,"t":"2026-10-13T14:45:00Z","v":98206,"vw":25.761892},{"c":25.8,"h":25.81,"l":25.49,"n":674,"o":25.61,"t":"2026-10-13T15:00:00Z","v":47722,"vw":25.614537},{"c":25.82,"h":25.93,"l":25.78,"n":679,"o":25.81,"t":"2026-10-13T15:15:00Z","v":50661,"vw":25.868629},{"c":25.81,"h":25.86,"l":25.7871,"n":666,"o":25.82,"t":"2026-10-13T15:30:00Z","v":75368,"vw":25.826903},{"c":25.71,"h":25.79,"l":25.69,"n":286,"o":25.79,"t":"2026-10-13T15:45:00Z","v":23235,"vw":25.731668},{"c":25.765,"h":25.78,"l":25.685,"n":337,"o":25.71,"t":"2026-10-13T16:00:00Z","v":27498,"vw":25.74631},{"c":25.78,"h":25.795,"l":25.725,"n":247,"o":25.76,"t":"2026-10-13T16:15:00Z","v":37550,"vw":25.762192},{"c":25.595,"h":25.75,"l":25.59,"n":255,"o":25.75,"t":"2026-10-13T16:30:00Z","v":18267,"vw":25.666498},{"c":25.46,"h":25.56,"l":25.36,"n":408,"o":25.56,"t":"2026-10-13T16:45:00Z","v":40102,"vw":25.426566},{"c":25.57,"h":25.66,"l":25.45,"n":964,"o":25.45,"t":"2026-10-13T17:00:00Z","v":52254,"vw":25.564871},{"c":25.61,"h":25.625,"l":25.51,"n":201,"o":25.54,"t":"2026-10-13T17:15:00Z","v":18357,"vw":25.577267},{"c":25.84,"h":25.95,"l":25.63,"n":368,"o":25.64,"t":"2026-10-13T17:30:00Z","v":21722,"vw":25.794621},{"c":25.95,"h":25.96,"l":25.77,"n":309,"o":25.85,"t":"2026-10-13T17:45:00Z","v":16737,"vw":25.83979},{"c":26.15,"h":26.16,"l":25.92,"n":768,"o":25.93,"t":"2026-10-13T18:00:00Z","v":51605,"vw":26.021015},{"c":25.9,"h":26.16,"l":25.9,"n":268,"o":26.16,"t":"2026-10-13T18:15:00Z","v":22266,"vw":26.018944},{"c":25.84,"h":25.875,"l":25.7,"n":602,"o":25.875,"t":"2026-10-13T18:30:00Z","v":76515,"vw":25.803946},{"c":25.965,"h":26.01,"l":25.78,"n":361,"o":25.78,"t":"2026-10-13T18:45:00Z","v":25353,"vw":25.902435},{"c":25.89,"h":25.97,"l":25.78,"n":264,"o":25.97,"t":"2026-10-13T19:00:00Z","v":54974,"vw":25.852004},{"c":25.91,"h":25.91,"l":25.66,"n":1002,"o":25.89,"t":"2026-10-13T19:15:00Z","v":76216,"vw":25.818916},{"c":26.01,"h":26.05,"l":25.845,"n":622,"o":25.9,"t":"2026-10-13T19:30:00Z","v":57214,"vw":25.97751},{"c":26.01,"h":26.04,"l":25.91,"n":1624,"o":26.01,"t":"2026-10-13T19:45:00Z","v":182704,"vw":25.980265},{"c":25.92,"h":26,"l":25.92,"n":16,"o":26,"t":"2026-10-13T20:00:00Z","v":7483,"vw":25.987998},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-13T20:15:00Z","v":100,"vw":25.85},{"c":25.93,"h":25.93,"l":25.93,"n":4,"o":25.93,"t":"2026-10-13T20:30:00Z","v":210,"vw":25.93},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-13T21:15:00Z","v":2100,"vw":25.98},{"c":25.86,"h":25.8609,"l":25.86,"n":4,"o":25.8608,"t":"2026-10-13T22:00:00Z","v":380,"vw":25.860459},{"c":25.8186,"h":25.91,"l":25.8186,"n":3,"o":25.91,"t":"2026-10-13T22:15:00Z","v":1002,"vw":25.898842},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-13T22:45:00Z","v":100,"vw":25.82},{"c":25.719,"h":25.719,"l":25.719,"n":1,"o":25.719,"t":"2026-10-13T23:30:00Z","v":500,"vw":25.719},{"c":25.7163,"h":25.7163,"l":25.7163,"n":1,"o":25.7163,"t":"2026-10-13T23:45:00Z","v":180,"vw":25.7163},{"c":26.19,"h":26.35,"l":26.18,"n":96,"o":26.2765,"t":"2026-10-14T08:00:00Z","v":7940,"vw":26.265668},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-14T08:45:00Z","v":210,"vw":26},{"c":26.13,"h":26.13,"l":26.04,"n":5,"o":26.04,"t":"2026-10-14T09:30:00Z","v":900,"vw":26.118792},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-14T10:45:00Z","v":240,"vw":26.02},{"c":26.04,"h":26.12,"l":26.02,"n":10,"o":26.02,"t":"2026-10-14T11:00:00Z","v":1647,"vw":26.057239},{"c":26.06,"h":26.12,"l":26.06,"n":11,"o":26.12,"t":"2026-10-14T11:15:00Z","v":807,"vw":26.083662},{"c":25.9,"h":26.06,"l":25.9,"n":28,"o":26.06,"t":"2026-10-14T11:30:00Z","v":2670,"vw":25.982515},{"c":25.81,"h":25.87,"l":25.81,"n":15,"o":25.86,"t":"2026-10-14T11:45:00Z","v":1999,"vw":25.833345},{"c":25.86,"h":25.86,"l":25.86,"n":2,"o":25.86,"t":"2026-10-14T12:00:00Z","v":102,"vw":25.86},{"c":26.09,"h":26.09,"l":26.08,"n":8,"o":26.08,"t":"2026-10-14T12:15:00Z","v":697,"vw":26.086075},{"c":25.6,"h":26,"l":25.56,"n":127,"o":26,"t":"2026-10-14T12:30:00Z","v":14623,"vw":25.634977},{"c":25.6,"h":25.6794,"l":25.53,"n":150,"o":25.56,"t":"2026-10-14T12:45:00Z","v":11820,"vw":25.587154},{"c":25.63,"h":25.63,"l":25.5431,"n":60,"o":25.5431,"t":"2026-10-14T13:00:00Z","v":6632,"vw":25.589855},{"c":25.58,"h":25.69,"l":25.58,"n":122,"o":25.68,"t":"2026-10-14T13:15:00Z","v":12618,"vw":25.603386},{"c":25.79,"h":25.82,"l":24.96,"n":4845,"o":25.625,"t":"2026-10-14T13:30:00Z","v":293120,"vw":25.375926},{"c":25.64,"h":26.15,"l":25.52,"n":6363,"o":25.8,"t":"2026-10-14T13:45:00Z","v":394057,"vw":25.845914},{"c":25.54,"h":25.84,"l":25.401,"n":3907,"o":25.64,"t":"2026-10-14T14:00:00Z","v":177422,"vw":25.598373},{"c":25.67,"h":25.88,"l":25.55,"n":4052,"o":25.55,"t":"2026-10-14T14:15:00Z","v":270303,"vw":25.726227},{"c":25.56,"h":25.72,"l":25.49,"n":1727,"o":25.64,"t":"2026-10-14T14:30:00Z","v":87018,"vw":25.615891},{"c":25.705,"h":25.705,"l":25.4,"n":759,"o":25.54,"t":"2026-10-14T14:45:00Z","v":66919,"vw":25.480551},{"c":25.12,"h":25.71,"l":25.12,"n":1541,"o":25.71,"t":"2026-10-14T15:00:00Z","v":132802,"vw":25.42247},{"c":25.03,"h":25.37,"l":25.03,"n":713,"o":25.16,"t":"2026-10-14T15:15:00Z","v":56528,"vw":25.274649},{"c":24.94,"h":25.055,"l":24.8257,"n":1308,"o":25.0505,"t":"2026-10-14T15:30:00Z","v":101926,"vw":24.939806},{"c":24.99,"h":25.06,"l":24.85,"n":672,"o":24.94,"t":"2026-10-14T15:45:00Z","v":46006,"vw":24.959469},{"c":24.81,"h":25.01,"l":24.74,"n":836,"o":24.955,"t":"2026-10-14T16:00:00Z","v":66796,"vw":24.872359},{"c":24.77,"h":24.9,"l":24.71,"n":741,"o":24.76,"t":"2026-10-14T16:15:00Z","v":55412,"vw":24.773111},{"c":24.81,"h":24.83,"l":24.62,"n":982,"o":24.75,"t":"2026-10-14T16:30:00Z","v":72882,"vw":24.723304},{"c":24.609,"h":24.86,"l":24.57,"n":865,"o":24.81,"t":"2026-10-14T16:45:00Z","v":52895,"vw":24.717404},{"c":24.5,"h":24.67,"l":24.49,"n":375,"o":24.61,"t":"2026-10-14T17:00:00Z","v":23348,"vw":24.562106},{"c":24.3499,"h":24.545,"l":24.33,"n":911,"o":24.5,"t":"2026-10-14T17:15:00Z","v":74174,"vw":24.418933},{"c":24.3155,"h":24.395,"l":24.27,"n":883,"o":24.36,"t":"2026-10-14T17:30:00Z","v":67797,"vw":24.32786},{"c":24.31,"h":24.38,"l":24.24,"n":464,"o":24.31,"t":"2026-10-14T17:45:00Z","v":29299,"vw":24.31189},{"c":24.2599,"h":24.32,"l":24.06,"n":1024,"o":24.32,"t":"2026-10-14T18:00:00Z","v":89127,"vw":24.225418},{"c":24.15,"h":24.27,"l":24.12,"n":640,"o":24.24,"t":"2026-10-14T18:15:00Z","v":52012,"vw":24.176807},{"c":24.07,"h":24.13,"l":23.99,"n":614,"o":24.13,"t":"2026-10-14T18:30:00Z","v":76227,"vw":24.03865},{"c":24.02,"h":24.12,"l":24.02,"n":582,"o":24.0701,"t":"2026-10-14T18:45:00Z","v":40730,"vw":24.072735},{"c":23.93,"h":24.02,"l":23.925,"n":538,"o":24.01,"t":"2026-10-14T19:00:00Z","v":32980,"vw":23.975908},{"c":24.02,"h":24.05,"l":23.795,"n":793,"o":23.92,"t":"2026-10-14T19:15:00Z","v":66024,"vw":23.937842},{"c":23.94,"h":24.07,"l":23.86,"n":921,"o":24.02,"t":"2026-10-14T19:30:00Z","v":72377,"vw":23.978422},{"c":24.11,"h":24.11,"l":23.83,"n":1709,"o":23.93,"t":"2026-10-14T19:45:00Z","v":172658,"vw":23.998256},{"c":24.17,"h":24.17,"l":23.95,"n":23,"o":24.1,"t":"2026-10-14T20:00:00Z","v":5368,"vw":24.093518},{"c":23.97,"h":24,"l":23.8294,"n":20,"o":23.8294,"t":"2026-10-14T20:15:00Z","v":3463,"vw":23.980848},{"c":23.9,"h":23.92,"l":23.89,"n":28,"o":23.92,"t":"2026-10-14T20:30:00Z","v":3595,"vw":23.901675},{"c":23.792,"h":23.88,"l":23.792,"n":19,"o":23.88,"t":"2026-10-14T20:45:00Z","v":1205,"vw":23.862271},{"c":23.8,"h":23.8235,"l":23.8,"n":21,"o":23.8,"t":"2026-10-14T21:00:00Z","v":5604,"vw":23.813258},{"c":23.71,"h":23.79,"l":23.688,"n":6,"o":23.79,"t":"2026-10-14T21:15:00Z","v":419,"vw":23.7245},{"c":23.7,"h":23.73,"l":23.7,"n":7,"o":23.73,"t":"2026-10-14T21:30:00Z","v":804,"vw":23.7127},{"c":23.62,"h":23.64,"l":23.6,"n":14,"o":23.6,"t":"2026-10-14T21:45:00Z","v":5006,"vw":23.606237},{"c":23.45,"h":23.68,"l":23.45,"n":32,"o":23.68,"t":"2026-10-14T22:00:00Z","v":18035,"vw":23.595835},{"c":23.52,"h":23.52,"l":23.46,"n":14,"o":23.52,"t":"2026-10-14T22:15:00Z","v":1628,"vw":23.479281},{"c":23.38,"h":23.45,"l":23.34,"n":77,"o":23.45,"t":"2026-10-14T22:30:00Z","v":7005,"vw":23.37079},{"c":23.54,"h":23.54,"l":23.3,"n":11,"o":23.33,"t":"2026-10-14T22:45:00Z","v":2468,"vw":23.413409},{"c":23.31,"h":23.5,"l":23.261,"n":34,"o":23.5,"t":"2026-10-14T23:00:00Z","v":17330,"vw":23.287358},{"c":23.27,"h":23.3317,"l":23.13,"n":104,"o":23.3317,"t":"2026-10-14T23:15:00Z","v":34993,"vw":23.204007},{"c":23.19,"h":23.25,"l":23.13,"n":11,"o":23.16,"t":"2026-10-14T23:30:00Z","v":4044,"vw":23.176779},{"c":23.2799,"h":23.2799,"l":23.26,"n":10,"o":23.26,"t":"2026-10-14T23:45:00Z","v":1080,"vw":23.272438},{"c":23.21,"h":23.53,"l":23,"n":116,"o":23.2848,"t":"2026-10-15T08:00:00Z","v":10938,"vw":23.351421},{"c":23.02,"h":23.11,"l":22.96,"n":70,"o":23.11,"t":"2026-10-15T08:15:00Z","v":1355,"vw":23.05672},{"c":23.13,"h":23.13,"l":23.03,"n":22,"o":23.03,"t":"2026-10-15T08:30:00Z","v":1590,"vw":23.119844},{"c":23.29,"h":23.29,"l":23.29,"n":9,"o":23.29,"t":"2026-10-15T09:00:00Z","v":620,"vw":23.29},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-15T09:15:00Z","v":1680,"vw":23.16},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-15T09:45:00Z","v":100,"vw":23.13},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-15T10:00:00Z","v":100,"vw":23.15},{"c":23.17,"h":23.17,"l":23.17,"n":2,"o":23.17,"t":"2026-10-15T10:15:00Z","v":102,"vw":23.17},{"c":23,"h":23,"l":22.9217,"n":29,"o":23,"t":"2026-10-15T10:45:00Z","v":6821,"vw":22.994726},{"c":22.91,"h":22.91,"l":22.8224,"n":49,"o":22.91,"t":"2026-10-15T11:00:00Z","v":5497,"vw":22.862887},{"c":22.99,"h":22.99,"l":22.92,"n":25,"o":22.93,"t":"2026-10-15T11:15:00Z","v":2633,"vw":22.947168},{"c":22.98,"h":23.03,"l":22.95,"n":30,"o":23,"t":"2026-10-15T11:30:00Z","v":2694,"vw":22.988834},{"c":22.8162,"h":22.85,"l":22.8162,"n":19,"o":22.85,"t":"2026-10-15T11:45:00Z","v":8031,"vw":22.844848},{"c":22.89,"h":22.89,"l":22.81,"n":41,"o":22.8606,"t":"2026-10-15T12:00:00Z","v":4422,"vw":22.845795},{"c":22.94,"h":22.94,"l":22.78,"n":96,"o":22.9,"t":"2026-10-15T12:15:00Z","v":9918,"vw":22.850082},{"c":22.91,"h":23.03,"l":22.65,"n":38,"o":22.76,"t":"2026-10-15T12:30:00Z","v":3950,"vw":22.800846},{"c":22.89,"h":23.09,"l":22.89,"n":38,"o":22.9845,"t":"2026-10-15T12:45:00Z","v":7767,"vw":22.997855},{"c":23.1,"h":23.1,"l":22.9,"n":9,"o":22.9,"t":"2026-10-15T13:00:00Z","v":416,"vw":22.98},{"c":23.05,"h":23.17,"l":22.9,"n":54,"o":23.09,"t":"2026-10-15T13:15:00Z","v":6465,"vw":23.031892},{"c":23.43,"h":23.6,"l":22.34,"n":9987,"o":23.035,"t":"2026-10-15T13:30:00Z","v":598511,"vw":23.113424},{"c":22.59,"h":23.55,"l":22.09,"n":10781,"o":23.43,"t":"2026-10-15T13:45:00Z","v":647502,"vw":22.686514},{"c":22.81,"h":23.16,"l":22.59,"n":7995,"o":22.6,"t":"2026-10-15T14:00:00Z","v":546948,"vw":22.895314},{"c":22.66,"h":22.9,"l":22.61,"n":3621,"o":22.82,"t":"2026-10-15T14:15:00Z","v":198561,"vw":22.768916},{"c":22.97,"h":23.01,"l":22.33,"n":3150,"o":22.655,"t":"2026-10-15T14:30:00Z","v":192185,"vw":22.678825},{"c":23.35,"h":23.37,"l":22.895,"n":2104,"o":22.96,"t":"2026-10-15T14:45:00Z","v":169297,"vw":23.104038},{"c":23.44,"h":23.58,"l":23.29,"n":1409,"o":23.39,"t":"2026-10-15T15:00:00Z","v":105547,"vw":23.452847},{"c":23.33,"h":23.54,"l":23.3,"n":3455,"o":23.44,"t":"2026-10-15T15:15:00Z","v":211412,"vw":23.416396},{"c":23.47,"h":23.57,"l":23.255,"n":1818,"o":23.36,"t":"2026-10-15T15:30:00Z","v":157635,"vw":23.446963},{"c":23.59,"h":23.69,"l":23.44,"n":946,"o":23.475,"t":"2026-10-15T15:45:00Z","v":115780,"vw":23.544767},{"c":23.57,"h":23.6405,"l":23.54,"n":793,"o":23.56,"t":"2026-10-15T16:00:00Z","v":86541,"vw":23.592569},{"c":23.6,"h":23.67,"l":23.525,"n":1180,"o":23.555,"t":"2026-10-15T16:15:00Z","v":85597,"vw":23.620649},{"c":23.61,"h":23.63,"l":23.485,"n":832,"o":23.61,"t":"2026-10-15T16:30:00Z","v":58187,"vw":23.576906},{"c":23.65,"h":23.71,"l":23.53,"n":1312,"o":23.6888,"t":"2026-10-15T16:45:00Z","v":110079,"vw":23.62949},{"c":23.74,"h":23.74,"l":23.615,"n":677,"o":23.65,"t":"2026-10-15T17:00:00Z","v":50431,"vw":23.682602},{"c":23.64,"h":23.77,"l":23.61,"n":438,"o":23.77,"t":"2026-10-15T17:15:00Z","v":27849,"vw":23.667146},{"c":23.82,"h":23.88,"l":23.63,"n":402,"o":23.645,"t":"2026-10-15T17:30:00Z","v":33780,"vw":23.782739},{"c":23.875,"h":23.95,"l":23.83,"n":680,"o":23.835,"t":"2026-10-15T17:45:00Z","v":81085,"vw":23.891949},{"c":23.71,"h":23.8601,"l":23.6995,"n":650,"o":23.86,"t":"2026-10-15T18:00:00Z","v":70341,"vw":23.772987},{"c":23.77,"h":23.81,"l":23.57,"n":673,"o":23.68,"t":"2026-10-15T18:15:00Z","v":43973,"vw":23.706545},{"c":23.76,"h":23.87,"l":23.72,"n":473,"o":23.78,"t":"2026-10-15T18:30:00Z","v":33145,"vw":23.798672},{"c":23.84,"h":23.84,"l":23.7,"n":312,"o":23.77,"t":"2026-10-15T18:45:00Z","v":25012,"vw":23.771255},{"c":23.88,"h":23.9,"l":23.8,"n":478,"o":23.83,"t":"2026-10-15T19:00:00Z","v":35195,"vw":23.845704},{"c":23.905,"h":24.05,"l":23.9,"n":637,"o":23.905,"t":"2026-10-15T19:15:00Z","v":47940,"vw":23.970211},{"c":23.9,"h":24.009,"l":23.835,"n":678,"o":23.895,"t":"2026-10-15T19:30:00Z","v":45982,"vw":23.91643},{"c":23.97,"h":24.06,"l":23.8,"n":2277,"o":23.88,"t":"2026-10-15T19:45:00Z","v":217146,"vw":23.940671},{"c":23.92,"h":24.03,"l":23.92,"n":62,"o":23.96,"t":"2026-10-15T20:00:00Z","v":8459,"vw":23.96763},{"c":23.91,"h":23.92,"l":23.91,"n":12,"o":23.92,"t":"2026-10-15T20:15:00Z","v":875,"vw":23.918404},{"c":23.8603,"h":23.8603,"l":23.8603,"n":1,"o":23.8603,"t":"2026-10-15T20:45:00Z","v":150,"vw":23.8603},{"c":23.9967,"h":23.9967,"l":23.9967,"n":1,"o":23.9967,"t":"2026-10-15T22:00:00Z","v":184,"vw":23.9967},{"c":23.98,"h":23.98,"l":23.98,"n":4,"o":23.98,"t":"2026-10-15T22:30:00Z","v":250,"vw":23.98},{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-10-15T23:15:00Z","v":240,"vw":23.86},{"c":23.75,"h":23.76,"l":23.75,"n":21,"o":23.76,"t":"2026-10-15T23:45:00Z","v":2402,"vw":23.754128},{"c":24.06,"h":24.25,"l":24.03,"n":73,"o":24.2268,"t":"2026-10-16T08:00:00Z","v":9653,"vw":24.194961},{"c":24.41,"h":24.43,"l":24.4,"n":11,"o":24.4,"t":"2026-10-16T08:15:00Z","v":1681,"vw":24.416452},{"c":24.13,"h":24.18,"l":24.13,"n":5,"o":24.18,"t":"2026-10-16T08:45:00Z","v":511,"vw":24.158571},{"c":24.26,"h":24.2647,"l":24.24,"n":4,"o":24.24,"t":"2026-10-16T09:15:00Z","v":1650,"vw":24.258221},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-16T09:30:00Z","v":250,"vw":24.19},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-16T09:45:00Z","v":198,"vw":24.13},{"c":24.44,"h":24.44,"l":24.14,"n":52,"o":24.14,"t":"2026-10-16T11:00:00Z","v":3051,"vw":24.208895},{"c":24.24,"h":24.24,"l":24.24,"n":6,"o":24.24,"t":"2026-10-16T11:15:00Z","v":445,"vw":24.24},{"c":24.24,"h":24.25,"l":24.24,"n":6,"o":24.25,"t":"2026-10-16T11:30:00Z","v":1232,"vw":24.245455},{"c":24.11,"h":24.23,"l":24.1,"n":31,"o":24.23,"t":"2026-10-16T11:45:00Z","v":2662,"vw":24.143426},{"c":24.27,"h":24.27,"l":24.27,"n":8,"o":24.27,"t":"2026-10-16T12:00:00Z","v":297,"vw":24.27},{"c":24.23,"h":24.33,"l":24.22,"n":71,"o":24.27,"t":"2026-10-16T12:15:00Z","v":3176,"vw":24.268938},{"c":24.3,"h":24.3,"l":24.22,"n":19,"o":24.22,"t":"2026-10-16T12:30:00Z","v":9278,"vw":24.267973},{"c":24.28,"h":24.28,"l":24.2,"n":24,"o":24.23,"t":"2026-10-16T12:45:00Z","v":3229,"vw":24.222383},{"c":24.2224,"h":24.25,"l":24.2224,"n":8,"o":24.24,"t":"2026-10-16T13:00:00Z","v":2221,"vw":24.231461},{"c":24.3,"h":24.3,"l":24.12,"n":23,"o":24.2,"t":"2026-10-16T13:15:00Z","v":3070,"vw":24.188631},{"c":23.17,"h":24.67,"l":22.545,"n":13664,"o":24.35,"t":"2026-10-16T13:30:00Z","v":874915,"vw":23.44798},{"c":22.39,"h":23.33,"l":22.35,"n":8190,"o":23.17,"t":"2026-10-16T13:45:00Z","v":585719,"vw":22.861839},{"c":22.9288,"h":22.95,"l":22.13,"n":5147,"o":22.385,"t":"2026-10-16T14:00:00Z","v":379061,"vw":22.55449},{"c":22.43,"h":23.14,"l":22.43,"n":2351,"o":22.93,"t":"2026-10-16T14:15:00Z","v":154170,"vw":22.83703},{"c":22.92,"h":22.98,"l":22.26,"n":2583,"o":22.43,"t":"2026-10-16T14:30:00Z","v":169402,"vw":22.610224},{"c":22.51,"h":23.11,"l":22.49,"n":2198,"o":22.92,"t":"2026-10-16T14:45:00Z","v":190348,"vw":22.770908},{"c":21.22,"h":22.55,"l":21.12,"n":4668,"o":22.53,"t":"2026-10-16T15:00:00Z","v":591781,"vw":21.578598},{"c":21.065,"h":21.33,"l":21,"n":2164,"o":21.22,"t":"2026-10-16T15:15:00Z","v":201884,"vw":21.151273},{"c":21.19,"h":21.25,"l":20.745,"n":2102,"o":21.09,"t":"2026-10-16T15:30:00Z","v":424304,"vw":20.969834},{"c":20.865,"h":21.22,"l":20.82,"n":880,"o":21.19,"t":"2026-10-16T15:45:00Z","v":87956,"vw":21.008026},{"c":20.895,"h":20.9,"l":20.71,"n":1109,"o":20.865,"t":"2026-10-16T16:00:00Z","v":97627,"vw":20.804341},{"c":20.7901,"h":20.975,"l":20.7901,"n":318,"o":20.975,"t":"2026-10-16T16:15:00Z","v":30863,"vw":20.865416},{"c":20.82,"h":20.86,"l":20.71,"n":520,"o":20.78,"t":"2026-10-16T16:30:00Z","v":65188,"vw":20.785757},{"c":20.66,"h":20.865,"l":20.5998,"n":774,"o":20.83,"t":"2026-10-16T16:45:00Z","v":99599,"vw":20.674333},{"c":20.4701,"h":20.66,"l":20.42,"n":1123,"o":20.6405,"t":"2026-10-16T17:00:00Z","v":95971,"vw":20.487726},{"c":20.42,"h":20.46,"l":20.3,"n":534,"o":20.46,"t":"2026-10-16T17:15:00Z","v":46531,"vw":20.385329},{"c":20.61,"h":20.725,"l":20.42,"n":889,"o":20.46,"t":"2026-10-16T17:30:00Z","v":96843,"vw":20.539483},{"c":20.5,"h":20.6,"l":20.48,"n":347,"o":20.58,"t":"2026-10-16T17:45:00Z","v":26222,"vw":20.544511},{"c":20.63,"h":20.69,"l":20.35,"n":857,"o":20.46,"t":"2026-10-16T18:00:00Z","v":131473,"vw":20.472021},{"c":20.55,"h":20.71,"l":20.5,"n":615,"o":20.65,"t":"2026-10-16T18:15:00Z","v":63725,"vw":20.620657},{"c":20.47,"h":20.66,"l":20.47,"n":362,"o":20.56,"t":"2026-10-16T18:30:00Z","v":31041,"vw":20.569793},{"c":20.41,"h":20.49,"l":20.38,"n":242,"o":20.49,"t":"2026-10-16T18:45:00Z","v":22778,"vw":20.456219},{"c":20.47,"h":20.47,"l":20.135,"n":587,"o":20.375,"t":"2026-10-16T19:00:00Z","v":49978,"vw":20.300771},{"c":20.59,"h":20.59,"l":20.3001,"n":487,"o":20.46,"t":"2026-10-16T19:15:00Z","v":52767,"vw":20.47038},{"c":20.295,"h":20.6,"l":20.295,"n":867,"o":20.6,"t":"2026-10-16T19:30:00Z","v":95382,"vw":20.460861},{"c":20.51,"h":20.555,"l":20.285,"n":1070,"o":20.32,"t":"2026-10-16T19:45:00Z","v":113821,"vw":20.477929},{"c":20.48,"h":20.617,"l":20.48,"n":14,"o":20.5,"t":"2026-10-16T20:00:00Z","v":4807,"vw":20.508901},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-16T20:15:00Z","v":100,"vw":20.38},{"c":20.45,"h":20.45,"l":20.4,"n":6,"o":20.4,"t":"2026-10-16T20:30:00Z","v":477,"vw":20.42},{"c":20.43,"h":20.43,"l":20.41,"n":7,"o":20.41,"t":"2026-10-16T20:45:00Z","v":1424,"vw":20.416088},{"c":20.43,"h":20.43,"l":20.43,"n":4,"o":20.43,"t":"2026-10-16T21:00:00Z","v":362,"vw":20.43},{"c":20.31,"h":20.38,"l":20.31,"n":7,"o":20.38,"t":"2026-10-16T21:15:00Z","v":1281,"vw":20.357473},{"c":20.25,"h":20.25,"l":20.2357,"n":2,"o":20.2357,"t":"2026-10-16T21:45:00Z","v":5250,"vw":20.249319},{"c":20.2,"h":20.25,"l":20.1801,"n":9,"o":20.25,"t":"2026-10-16T22:00:00Z","v":868,"vw":20.215487},{"c":20.17,"h":20.24,"l":20.17,"n":4,"o":20.24,"t":"2026-10-16T22:15:00Z","v":750,"vw":20.212},{"c":20.15,"h":20.18,"l":20.15,"n":6,"o":20.18,"t":"2026-10-16T22:45:00Z","v":10511,"vw":20.179143},{"c":20.12,"h":20.12,"l":20.09,"n":15,"o":20.09,"t":"2026-10-16T23:00:00Z","v":2213,"vw":20.113092},{"c":20.05,"h":20.1,"l":20.05,"n":10,"o":20.1,"t":"2026-10-16T23:15:00Z","v":933,"vw":20.072143},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-16T23:30:00Z","v":119,"vw":20.05},{"c":20.0801,"h":20.11,"l":20.07,"n":5,"o":20.07,"t":"2026-10-16T23:45:00Z","v":694,"vw":20.093957},{"c":21.0191,"h":21.41,"l":21.0191,"n":42,"o":21.11,"t":"2026-10-19T08:00:00Z","v":5327,"vw":21.145938},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-10-19T08:15:00Z","v":297,"vw":21},{"c":20.8,"h":20.8,"l":20.8,"n":14,"o":20.8,"t":"2026-10-19T08:45:00Z","v":400,"vw":20.8},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-19T09:00:00Z","v":100,"vw":20.79},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-19T09:15:00Z","v":766,"vw":20.8},{"c":20.8,"h":20.8,"l":20.79,"n":19,"o":20.79,"t":"2026-10-19T09:30:00Z","v":1026,"vw":20.79243},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-19T09:45:00Z","v":100,"vw":20.86},{"c":20.76,"h":20.86,"l":20.76,"n":31,"o":20.85,"t":"2026-10-19T10:00:00Z","v":3941,"vw":20.800776},{"c":20.4039,"h":20.5,"l":20.388,"n":19,"o":20.5,"t":"2026-10-19T11:00:00Z","v":1663,"vw":20.440386},{"c":20.5,"h":20.55,"l":20.5,"n":10,"o":20.54,"t":"2026-10-19T11:15:00Z","v":1494,"vw":20.523019},{"c":20.59,"h":20.59,"l":20.51,"n":20,"o":20.52,"t":"2026-10-19T11:30:00Z","v":1489,"vw":20.530334},{"c":20.56,"h":20.56,"l":20.49,"n":13,"o":20.51,"t":"2026-10-19T11:45:00Z","v":5715,"vw":20.530535},{"c":20.66,"h":20.66,"l":20.5,"n":40,"o":20.51,"t":"2026-10-19T12:00:00Z","v":3294,"vw":20.563252},{"c":20.61,"h":20.6899,"l":20.61,"n":29,"o":20.68,"t":"2026-10-19T12:15:00Z","v":3668,"vw":20.668757},{"c":20.6,"h":20.69,"l":20.59,"n":16,"o":20.69,"t":"2026-10-19T12:30:00Z","v":6565,"vw":20.64058},{"c":20.6209,"h":20.6209,"l":20.56,"n":21,"o":20.6,"t":"2026-10-19T12:45:00Z","v":2265,"vw":20.596926},{"c":20.6,"h":20.65,"l":20.54,"n":30,"o":20.55,"t":"2026-10-19T13:00:00Z","v":3934,"vw":20.578191},{"c":20.62,"h":20.62,"l":20.33,"n":37,"o":20.57,"t":"2026-10-19T13:15:00Z","v":2727,"vw":20.560607},{"c":21.51,"h":21.78,"l":20.54,"n":3072,"o":20.66,"t":"2026-10-19T13:30:00Z","v":278151,"vw":21.468687},{"c":21.44,"h":21.69,"l":21.3,"n":2121,"o":21.5,"t":"2026-10-19T13:45:00Z","v":165243,"vw":21.519195},{"c":21.855,"h":21.88,"l":21.4501,"n":1272,"o":21.46,"t":"2026-10-19T14:00:00Z","v":120579,"vw":21.61268},{"c":22.26,"h":22.2898,"l":21.85,"n":1519,"o":21.871,"t":"2026-10-19T14:15:00Z","v":170750,"vw":22.064455},{"c":22.194,"h":22.255,"l":22.04,"n":1174,"o":22.23,"t":"2026-10-19T14:30:00Z","v":169711,"vw":22.124165},{"c":22.47,"h":22.56,"l":22.2,"n":893,"o":22.21,"t":"2026-10-19T14:45:00Z","v":109160,"vw":22.421154},{"c":22.495,"h":22.56,"l":22.36,"n":988,"o":22.47,"t":"2026-10-19T15:00:00Z","v":148537,"vw":22.462777},{"c":22.635,"h":22.64,"l":22.4501,"n":435,"o":22.49,"t":"2026-10-19T15:15:00Z","v":65224,"vw":22.527307},{"c":22.88,"h":22.9102,"l":22.64,"n":503,"o":22.65,"t":"2026-10-19T15:30:00Z","v":69614,"vw":22.795511},{"c":22.835,"h":22.9,"l":22.73,"n":441,"o":22.86,"t":"2026-10-19T15:45:00Z","v":64322,"vw":22.807195},{"c":22.72,"h":22.85,"l":22.621,"n":454,"o":22.83,"t":"2026-10-19T16:00:00Z","v":59276,"vw":22.657403},{"c":22.54,"h":22.74,"l":22.53,"n":373,"o":22.74,"t":"2026-10-19T16:15:00Z","v":49222,"vw":22.6544},{"c":22.585,"h":22.65,"l":22.52,"n":331,"o":22.54,"t":"2026-10-19T16:30:00Z","v":35394,"vw":22.591581},{"c":22.455,"h":22.58,"l":22.43,"n":210,"o":22.58,"t":"2026-10-19T16:45:00Z","v":41184,"vw":22.512328},{"c":22.57,"h":22.57,"l":22.35,"n":231,"o":22.46,"t":"2026-10-19T17:00:00Z","v":21152,"vw":22.457129},{"c":22.6,"h":22.66,"l":22.52,"n":204,"o":22.57,"t":"2026-10-19T17:15:00Z","v":19822,"vw":22.584111},{"c":22.71,"h":22.7399,"l":22.5895,"n":261,"o":22.5901,"t":"2026-10-19T17:30:00Z","v":33325,"vw":22.660754},{"c":22.56,"h":22.71,"l":22.54,"n":318,"o":22.7,"t":"2026-10-19T17:45:00Z","v":29761,"vw":22.603203},{"c":22.305,"h":22.545,"l":22.3,"n":233,"o":22.545,"t":"2026-10-19T18:00:00Z","v":23056,"vw":22.385953},{"c":22.2421,"h":22.36,"l":22.2421,"n":113,"o":22.3,"t":"2026-10-19T18:15:00Z","v":13683,"vw":22.316521},{"c":22.295,"h":22.31,"l":22.19,"n":138,"o":22.26,"t":"2026-10-19T18:30:00Z","v":17904,"vw":22.253307},{"c":22.35,"h":22.395,"l":22.285,"n":157,"o":22.31,"t":"2026-10-19T18:45:00Z","v":41894,"vw":22.324718},{"c":22.35,"h":22.47,"l":22.35,"n":185,"o":22.355,"t":"2026-10-19T19:00:00Z","v":20012,"vw":22.422547},{"c":22.31,"h":22.4,"l":22.3,"n":246,"o":22.35,"t":"2026-10-19T19:15:00Z","v":68701,"vw":22.333847},{"c":22.445,"h":22.455,"l":22.325,"n":267,"o":22.325,"t":"2026-10-19T19:30:00Z","v":24379,"vw":22.390291},{"c":22.28,"h":22.44,"l":22.21,"n":704,"o":22.43,"t":"2026-10-19T19:45:00Z","v":95609,"vw":22.310386},{"c":22.38,"h":22.39,"l":22.28,"n":51,"o":22.28,"t":"2026-10-19T20:00:00Z","v":4080,"vw":22.310453},{"c":22.3001,"h":22.3001,"l":22.3001,"n":1,"o":22.3001,"t":"2026-10-19T20:15:00Z","v":400,"vw":22.3001},{"c":22.3299,"h":22.3299,"l":22.3299,"n":1,"o":22.3299,"t":"2026-10-19T20:30:00Z","v":686,"vw":22.3299},{"c":22.34,"h":22.35,"l":22.32,"n":22,"o":22.32,"t":"2026-10-19T20:45:00Z","v":1628,"vw":22.331618},{"c":22.37,"h":22.39,"l":22.32,"n":33,"o":22.32,"t":"2026-10-19T21:00:00Z","v":1998,"vw":22.35748},{"c":22.32,"h":22.32,"l":22.32,"n":2,"o":22.32,"t":"2026-10-19T21:15:00Z","v":106,"vw":22.32},{"c":22.29,"h":22.3,"l":22.283,"n":12,"o":22.283,"t":"2026-10-19T21:30:00Z","v":1680,"vw":22.287266},{"c":22.32,"h":22.37,"l":22.32,"n":15,"o":22.37,"t":"2026-10-19T22:15:00Z","v":1966,"vw":22.335754},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-19T22:30:00Z","v":165,"vw":22.35},{"c":22.34,"h":22.34,"l":22.32,"n":7,"o":22.33,"t":"2026-10-19T22:45:00Z","v":550,"vw":22.3325},{"c":22.36,"h":22.36,"l":22.35,"n":3,"o":22.35,"t":"2026-10-19T23:00:00Z","v":650,"vw":22.356923},{"c":22.33,"h":22.34,"l":22.33,"n":4,"o":22.34,"t":"2026-10-19T23:15:00Z","v":500,"vw":22.335},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-19T23:30:00Z","v":300,"vw":22.34},{"c":22.32,"h":22.34,"l":22.3012,"n":4,"o":22.34,"t":"2026-10-19T23:45:00Z","v":549,"vw":22.314627},{"c":22.145,"h":22.34,"l":22.08,"n":52,"o":22.34,"t":"2026-10-20T08:00:00Z","v":2902,"vw":22.222444},{"c":22.25,"h":22.25,"l":22.25,"n":18,"o":22.25,"t":"2026-10-20T08:30:00Z","v":1464,"vw":22.25},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-20T09:30:00Z","v":475,"vw":22},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-20T09:45:00Z","v":292,"vw":22},{"c":21.92,"h":21.94,"l":21.92,"n":11,"o":21.94,"t":"2026-10-20T10:00:00Z","v":682,"vw":21.935656},{"c":21.91,"h":21.92,"l":21.91,"n":22,"o":21.92,"t":"2026-10-20T11:15:00Z","v":3550,"vw":21.915195},{"c":21.91,"h":21.98,"l":21.91,"n":24,"o":21.98,"t":"2026-10-20T11:30:00Z","v":2667,"vw":21.939047},{"c":21.93,"h":21.93,"l":21.93,"n":5,"o":21.93,"t":"2026-10-20T11:45:00Z","v":428,"vw":21.93},{"c":21.95,"h":21.95,"l":21.89,"n":68,"o":21.91,"t":"2026-10-20T12:00:00Z","v":5691,"vw":21.912532},{"c":21.9,"h":21.96,"l":21.9,"n":11,"o":21.95,"t":"2026-10-20T12:15:00Z","v":1366,"vw":21.944262},{"c":22,"h":22,"l":21.91,"n":15,"o":21.91,"t":"2026-10-20T12:30:00Z","v":775,"vw":21.953339},{"c":22.05,"h":22.1,"l":22.04,"n":14,"o":22.1,"t":"2026-10-20T12:45:00Z","v":1344,"vw":22.053165},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-20T13:00:00Z","v":5000,"vw":21.97},{"c":21.82,"h":22.06,"l":21.82,"n":47,"o":22.01,"t":"2026-10-20T13:15:00Z","v":5964,"vw":21.93482},{"c":21.295,"h":22.04,"l":21.2,"n":2911,"o":21.835,"t":"2026-10-20T13:30:00Z","v":241013,"vw":21.642616},{"c":21.9593,"h":22,"l":21.27,"n":2851,"o":21.27,"t":"2026-10-20T13:45:00Z","v":222527,"vw":21.677512},{"c":22.185,"h":22.24,"l":21.87,"n":1732,"o":21.96,"t":"2026-10-20T14:00:00Z","v":149323,"vw":22.050553},{"c":22.48,"h":22.48,"l":22.19,"n":1062,"o":22.19,"t":"2026-10-20T14:15:00Z","v":129286,"vw":22.391032},{"c":22.55,"h":22.69,"l":22.4,"n":1356,"o":22.49,"t":"2026-10-20T14:30:00Z","v":178387,"vw":22.583701},{"c":22.53,"h":22.7,"l":22.475,"n":604,"o":22.54,"t":"2026-10-20T14:45:00Z","v":50486,"vw":22.577667},{"c":22.36,"h":22.56,"l":22.28,"n":844,"o":22.528,"t":"2026-10-20T15:00:00Z","v":73730,"vw":22.416807},{"c":22.37,"h":22.46,"l":22.33,"n":596,"o":22.415,"t":"2026-10-20T15:15:00Z","v":48598,"vw":22.406639},{"c":22.385,"h":22.425,"l":22.3,"n":565,"o":22.38,"t":"2026-10-20T15:30:00Z","v":55228,"vw":22.362118},{"c":22.4478,"h":22.47,"l":22.34,"n":257,"o":22.39,"t":"2026-10-20T15:45:00Z","v":46339,"vw":22.4201},{"c":22.41,"h":22.485,"l":22.36,"n":172,"o":22.4571,"t":"2026-10-20T16:00:00Z","v":13556,"vw":22.42288},{"c":22.45,"h":22.45,"l":22.34,"n":235,"o":22.42,"t":"2026-10-20T16:15:00Z","v":26742,"vw":22.374459},{"c":22.505,"h":22.505,"l":22.39,"n":320,"o":22.42,"t":"2026-10-20T16:30:00Z","v":66159,"vw":22.434195},{"c":22.3,"h":22.51,"l":22.28,"n":387,"o":22.51,"t":"2026-10-20T16:45:00Z","v":41417,"vw":22.393875},{"c":22.39,"h":22.4,"l":22.28,"n":393,"o":22.29,"t":"2026-10-20T17:00:00Z","v":29805,"vw":22.336969},{"c":22.4812,"h":22.495,"l":22.39,"n":137,"o":22.4,"t":"2026-10-20T17:15:00Z","v":16435,"vw":22.441134},{"c":22.485,"h":22.54,"l":22.4801,"n":119,"o":22.5,"t":"2026-10-20T17:30:00Z","v":19635,"vw":22.503883},{"c":22.61,"h":22.61,"l":22.54,"n":80,"o":22.55,"t":"2026-10-20T17:45:00Z","v":7206,"vw":22.573287},{"c":22.63,"h":22.66,"l":22.58,"n":191,"o":22.63,"t":"2026-10-20T18:00:00Z","v":21502,"vw":22.630296},{"c":22.3917,"h":22.64,"l":22.3917,"n":710,"o":22.64,"t":"2026-10-20T18:15:00Z","v":51517,"vw":22.543888},{"c":22.28,"h":22.42,"l":22.22,"n":306,"o":22.4,"t":"2026-10-20T18:30:00Z","v":53620,"vw":22.327683},{"c":22.31,"h":22.34,"l":22.28,"n":115,"o":22.28,"t":"2026-10-20T18:45:00Z","v":10266,"vw":22.302909},{"c":22.2,"h":22.35,"l":22.19,"n":180,"o":22.33,"t":"2026-10-20T19:00:00Z","v":14720,"vw":22.273876},{"c":22.07,"h":22.2,"l":22.05,"n":342,"o":22.17,"t":"2026-10-20T19:15:00Z","v":27747,"vw":22.108021},{"c":22.035,"h":22.12,"l":22.01,"n":428,"o":22.06,"t":"2026-10-20T19:30:00Z","v":38925,"vw":22.052149},{"c":21.89,"h":22.1,"l":21.83,"n":1021,"o":22.05,"t":"2026-10-20T19:45:00Z","v":69894,"vw":21.950826},{"c":22.05,"h":22.08,"l":21.88,"n":89,"o":21.91,"t":"2026-10-20T20:00:00Z","v":10623,"vw":21.991175},{"c":22.03,"h":22.04,"l":22.03,"n":25,"o":22.04,"t":"2026-10-20T20:15:00Z","v":2431,"vw":22.032459},{"c":22.1566,"h":22.1566,"l":22.09,"n":4,"o":22.09,"t":"2026-10-20T21:00:00Z","v":1113,"vw":22.098171},{"c":22.0041,"h":22.07,"l":22.0041,"n":17,"o":22.07,"t":"2026-10-20T21:15:00Z","v":2482,"vw":22.033465},{"c":22.16,"h":22.1801,"l":22.16,"n":15,"o":22.17,"t":"2026-10-20T22:00:00Z","v":2572,"vw":22.16332},{"c":22.32,"h":22.32,"l":22.25,"n":16,"o":22.3,"t":"2026-10-20T22:15:00Z","v":1586,"vw":22.274193},{"c":22.17,"h":22.17,"l":22.11,"n":8,"o":22.11,"t":"2026-10-20T23:15:00Z","v":1428,"vw":22.135823},{"c":22.081,"h":22.1,"l":22.081,"n":7,"o":22.1,"t":"2026-10-20T23:30:00Z","v":400,"vw":22.090694},{"c":22.08,"h":22.15,"l":22.08,"n":3,"o":22.15,"t":"2026-10-20T23:45:00Z","v":201,"vw":22.115},{"c":22.23,"h":22.23,"l":22.1,"n":20,"o":22.1,"t":"2026-10-21T08:00:00Z","v":1484,"vw":22.197211},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-21T08:30:00Z","v":500,"vw":22.1},{"c":21.92,"h":21.92,"l":21.9,"n":6,"o":21.9,"t":"2026-10-21T08:45:00Z","v":382,"vw":21.911429},{"c":21.87,"h":22,"l":21.87,"n":9,"o":22,"t":"2026-10-21T10:00:00Z","v":699,"vw":21.925676},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-21T10:45:00Z","v":200,"vw":22.1},{"c":22.0225,"h":22.0229,"l":21.99,"n":16,"o":22.0229,"t":"2026-10-21T11:00:00Z","v":1365,"vw":22.011422},{"c":21.9714,"h":21.99,"l":21.9714,"n":9,"o":21.99,"t":"2026-10-21T11:15:00Z","v":453,"vw":21.9764},{"c":22.0685,"h":22.0685,"l":22.0685,"n":1,"o":22.0685,"t":"2026-10-21T11:45:00Z","v":218,"vw":22.0685},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-21T12:00:00Z","v":200,"vw":22.12},{"c":22.05,"h":22.09,"l":22.05,"n":8,"o":22.09,"t":"2026-10-21T12:30:00Z","v":673,"vw":22.056814},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-21T12:45:00Z","v":110,"vw":22.05},{"c":22.06,"h":22.1092,"l":22.06,"n":5,"o":22.1092,"t":"2026-10-21T13:00:00Z","v":686,"vw":22.079733},{"c":21.71,"h":22.05,"l":21.63,"n":242,"o":22.05,"t":"2026-10-21T13:15:00Z","v":43060,"vw":21.73857},{"c":22.71,"h":22.93,"l":21.3,"n":6320,"o":21.67,"t":"2026-10-21T13:30:00Z","v":535059,"vw":22.302483},{"c":22.72,"h":22.92,"l":22.56,"n":4292,"o":22.7,"t":"2026-10-21T13:45:00Z","v":299458,"vw":22.719883},{"c":22.89,"h":22.9,"l":22.6,"n":2140,"o":22.71,"t":"2026-10-21T14:00:00Z","v":193048,"vw":22.769015},{"c":23,"h":23.09,"l":22.84,"n":2183,"o":22.89,"t":"2026-10-21T14:15:00Z","v":165035,"vw":22.972395},{"c":22.98,"h":23.075,"l":22.85,"n":888,"o":23.01,"t":"2026-10-21T14:30:00Z","v":71377,"vw":22.940635},{"c":23.25,"h":23.25,"l":22.89,"n":894,"o":22.985,"t":"2026-10-21T14:45:00Z","v":72361,"vw":23.109704},{"c":23.3799,"h":23.39,"l":23.19,"n":780,"o":23.24,"t":"2026-10-21T15:00:00Z","v":95911,"vw":23.293658},{"c":23.45,"h":23.45,"l":23.19,"n":1067,"o":23.385,"t":"2026-10-21T15:15:00Z","v":92334,"vw":23.337484},{"c":23.425,"h":23.495,"l":23.4095,"n":539,"o":23.455,"t":"2026-10-21T15:30:00Z","v":42636,"vw":23.456894},{"c":23.515,"h":23.5681,"l":23.42,"n":446,"o":23.42,"t":"2026-10-21T15:45:00Z","v":41464,"vw":23.500397},{"c":23.51,"h":23.52,"l":23.43,"n":679,"o":23.5,"t":"2026-10-21T16:00:00Z","v":96822,"vw":23.464186},{"c":23.465,"h":23.4976,"l":23.39,"n":326,"o":23.4976,"t":"2026-10-21T16:15:00Z","v":41932,"vw":23.44627},{"c":23.565,"h":23.62,"l":23.4614,"n":1125,"o":23.475,"t":"2026-10-21T16:30:00Z","v":120088,"vw":23.524661},{"c":23.59,"h":23.64,"l":23.54,"n":341,"o":23.57,"t":"2026-10-21T16:45:00Z","v":54512,"vw":23.578746},{"c":23.61,"h":23.645,"l":23.59,"n":159,"o":23.63,"t":"2026-10-21T17:00:00Z","v":16746,"vw":23.61507},{"c":23.585,"h":23.6359,"l":23.55,"n":244,"o":23.6,"t":"2026-10-21T17:15:00Z","v":29692,"vw":23.597083},{"c":23.565,"h":23.6,"l":23.54,"n":199,"o":23.59,"t":"2026-10-21T17:30:00Z","v":17295,"vw":23.564234},{"c":23.5,"h":23.57,"l":23.45,"n":650,"o":23.5612,"t":"2026-10-21T17:45:00Z","v":48797,"vw":23.48355},{"c":23.5,"h":23.54,"l":23.46,"n":126,"o":23.52,"t":"2026-10-21T18:00:00Z","v":11541,"vw":23.505},{"c":23.5,"h":23.55,"l":23.48,"n":71,"o":23.5,"t":"2026-10-21T18:15:00Z","v":8130,"vw":23.535574},{"c":23.51,"h":23.62,"l":23.49,"n":362,"o":23.52,"t":"2026-10-21T18:30:00Z","v":61555,"vw":23.528558},{"c":23.49,"h":23.55,"l":23.43,"n":800,"o":23.495,"t":"2026-10-21T18:45:00Z","v":94027,"vw":23.489046},{"c":23.6,"h":23.6,"l":23.39,"n":1543,"o":23.5,"t":"2026-10-21T19:00:00Z","v":133231,"vw":23.498143},{"c":23.84,"h":23.86,"l":23.62,"n":928,"o":23.62,"t":"2026-10-21T19:15:00Z","v":71497,"vw":23.75164},{"c":23.98,"h":24.0499,"l":23.8,"n":1285,"o":23.83,"t":"2026-10-21T19:30:00Z","v":108843,"vw":23.94502},{"c":23.97,"h":24.15,"l":23.9,"n":2062,"o":23.98,"t":"2026-10-21T19:45:00Z","v":185308,"vw":24.016665},{"c":23.98,"h":24.13,"l":23.96,"n":368,"o":23.97,"t":"2026-10-21T20:00:00Z","v":41912,"vw":23.996703},{"c":23.91,"h":23.97,"l":23.9088,"n":5,"o":23.9088,"t":"2026-10-21T20:30:00Z","v":851,"vw":23.945556},{"c":23.999,"h":23.999,"l":23.99,"n":6,"o":23.99,"t":"2026-10-21T20:45:00Z","v":600,"vw":23.991857},{"c":23.9042,"h":23.9075,"l":23.9,"n":3,"o":23.9075,"t":"2026-10-21T21:00:00Z","v":2978,"vw":23.904332},{"c":23.95,"h":23.96,"l":23.95,"n":3,"o":23.96,"t":"2026-10-21T21:30:00Z","v":359,"vw":23.95565},{"c":23.9225,"h":23.9225,"l":23.9225,"n":1,"o":23.9225,"t":"2026-10-21T21:45:00Z","v":100,"vw":23.9225},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-21T22:00:00Z","v":100,"vw":23.9},{"c":23.68,"h":23.7,"l":23.675,"n":6,"o":23.7,"t":"2026-10-21T22:15:00Z","v":630,"vw":23.685356},{"c":23.68,"h":23.68,"l":23.6567,"n":4,"o":23.6567,"t":"2026-10-21T22:45:00Z","v":361,"vw":23.664114},{"c":23.58,"h":23.58,"l":23.56,"n":6,"o":23.56,"t":"2026-10-21T23:15:00Z","v":2215,"vw":23.561765},{"c":23.44,"h":23.502,"l":23.44,"n":8,"o":23.502,"t":"2026-10-21T23:30:00Z","v":1943,"vw":23.494493},{"c":23.44,"h":23.46,"l":23.44,"n":4,"o":23.46,"t":"2026-10-21T23:45:00Z","v":400,"vw":23.445714},{"c":22.8,"h":23.1,"l":22.8,"n":82,"o":23.0128,"t":"2026-10-22T08:00:00Z","v":17101,"vw":22.900402},{"c":22.83,"h":22.9,"l":22.8,"n":17,"o":22.8008,"t":"2026-10-22T08:15:00Z","v":2087,"vw":22.852289},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-22T08:30:00Z","v":136,"vw":22.91},{"c":22.99,"h":22.99,"l":22.78,"n":37,"o":22.91,"t":"2026-10-22T08:45:00Z","v":4802,"vw":22.826215},{"c":22.8,"h":22.8,"l":22.8,"n":5,"o":22.8,"t":"2026-10-22T09:00:00Z","v":519,"vw":22.8},{"c":22.85,"h":23.07,"l":22.85,"n":98,"o":23.07,"t":"2026-10-22T09:15:00Z","v":18201,"vw":22.920355},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-22T09:30:00Z","v":100,"vw":22.86},{"c":22.9,"h":22.93,"l":22.9,"n":2,"o":22.93,"t":"2026-10-22T09:45:00Z","v":1117,"vw":22.908541},{"c":22.97,"h":22.97,"l":22.97,"n":4,"o":22.97,"t":"2026-10-22T10:00:00Z","v":411,"vw":22.97},{"c":22.97,"h":22.97,"l":22.97,"n":5,"o":22.97,"t":"2026-10-22T10:15:00Z","v":324,"vw":22.97},{"c":23.16,"h":23.16,"l":23.1,"n":2,"o":23.1,"t":"2026-10-22T10:30:00Z","v":220,"vw":23.127273},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-22T10:45:00Z","v":247,"vw":23},{"c":23,"h":23,"l":22.92,"n":35,"o":22.9917,"t":"2026-10-22T11:00:00Z","v":3119,"vw":22.944262},{"c":22.83,"h":22.97,"l":22.83,"n":5,"o":22.8946,"t":"2026-10-22T11:15:00Z","v":5781,"vw":22.842149},{"c":23.04,"h":23.04,"l":22.8799,"n":18,"o":22.9795,"t":"2026-10-22T11:30:00Z","v":1778,"vw":22.980646},{"c":23.32,"h":23.32,"l":23.07,"n":35,"o":23.07,"t":"2026-10-22T11:45:00Z","v":3784,"vw":23.224951},{"c":23.3,"h":23.35,"l":23.2,"n":47,"o":23.34,"t":"2026-10-22T12:00:00Z","v":11537,"vw":23.305033},{"c":23.33,"h":23.33,"l":23.33,"n":4,"o":23.33,"t":"2026-10-22T12:15:00Z","v":260,"vw":23.33},{"c":23.43,"h":23.44,"l":23.42,"n":9,"o":23.43,"t":"2026-10-22T12:30:00Z","v":2901,"vw":23.430696},{"c":23.26,"h":23.4,"l":23.26,"n":41,"o":23.3432,"t":"2026-10-22T12:45:00Z","v":6598,"vw":23.319297},{"c":23.38,"h":23.38,"l":23.2,"n":74,"o":23.211,"t":"2026-10-22T13:00:00Z","v":14127,"vw":23.23064},{"c":23.72,"h":23.82,"l":23.2933,"n":190,"o":23.31,"t":"2026-10-22T13:15:00Z","v":18861,"vw":23.541082},{"c":23.94,"h":24.15,"l":23.66,"n":4223,"o":23.8,"t":"2026-10-22T13:30:00Z","v":322675,"vw":23.971157},{"c":23.8,"h":24.05,"l":23.63,"n":3685,"o":23.93,"t":"2026-10-22T13:45:00Z","v":296242,"vw":23.850312},{"c":23.75,"h":24,"l":23.55,"n":2807,"o":23.775,"t":"2026-10-22T14:00:00Z","v":231333,"vw":23.761281},{"c":23.211,"h":23.77,"l":23.205,"n":3794,"o":23.77,"t":"2026-10-22T14:15:00Z","v":281472,"vw":23.443617},{"c":23.32,"h":23.35,"l":23.03,"n":1327,"o":23.22,"t":"2026-10-22T14:30:00Z","v":116706,"vw":23.197026},{"c":23.5077,"h":23.52,"l":23.19,"n":1077,"o":23.31,"t":"2026-10-22T14:45:00Z","v":81866,"vw":23.320609},{"c":23.21,"h":23.55,"l":23.13,"n":1299,"o":23.5,"t":"2026-10-22T15:00:00Z","v":111051,"vw":23.301166},{"c":23.05,"h":23.4299,"l":23.05,"n":1016,"o":23.2,"t":"2026-10-22T15:15:00Z","v":76363,"vw":23.294128},{"c":23.13,"h":23.205,"l":22.97,"n":1517,"o":23.05,"t":"2026-10-22T15:30:00Z","v":122497,"vw":23.107885},{"c":23.15,"h":23.19,"l":23.045,"n":820,"o":23.14,"t":"2026-10-22T15:45:00Z","v":57145,"vw":23.115596},{"c":23.32,"h":23.41,"l":23.14,"n":670,"o":23.16,"t":"2026-10-22T16:00:00Z","v":51411,"vw":23.266162},{"c":23.41,"h":23.445,"l":23.265,"n":733,"o":23.33,"t":"2026-10-22T16:15:00Z","v":56713,"vw":23.358478},{"c":23.05,"h":23.37,"l":23.01,"n":830,"o":23.37,"t":"2026-10-22T16:30:00Z","v":65505,"vw":23.215096},{"c":23.115,"h":23.12,"l":22.6,"n":2006,"o":23.05,"t":"2026-10-22T16:45:00Z","v":170331,"vw":22.806169},{"c":22.98,"h":23.12,"l":22.845,"n":914,"o":23.105,"t":"2026-10-22T17:00:00Z","v":77974,"vw":22.937564},{"c":23.05,"h":23.07,"l":22.94,"n":997,"o":23,"t":"2026-10-22T17:15:00Z","v":87033,"vw":23.004613},{"c":23.24,"h":23.24,"l":22.98,"n":628,"o":23.005,"t":"2026-10-22T17:30:00Z","v":53347,"vw":23.067363},{"c":22.86,"h":23.24,"l":22.86,"n":826,"o":23.2274,"t":"2026-10-22T17:45:00Z","v":73059,"vw":23.007604},{"c":22.87,"h":22.93,"l":22.58,"n":2059,"o":22.86,"t":"2026-10-22T18:00:00Z","v":212070,"vw":22.720182},{"c":22.81,"h":23.03,"l":22.785,"n":1180,"o":22.87,"t":"2026-10-22T18:15:00Z","v":97868,"vw":22.904893},{"c":22.79,"h":22.79,"l":22.53,"n":1011,"o":22.775,"t":"2026-10-22T18:30:00Z","v":89721,"vw":22.662224},{"c":22.62,"h":22.78,"l":22.58,"n":555,"o":22.78,"t":"2026-10-22T18:45:00Z","v":43174,"vw":22.658698},{"c":22.6,"h":22.63,"l":22.395,"n":1415,"o":22.59,"t":"2026-10-22T19:00:00Z","v":148788,"vw":22.514296},{"c":22.61,"h":22.64,"l":22.515,"n":827,"o":22.58,"t":"2026-10-22T19:15:00Z","v":84813,"vw":22.575031},{"c":22.44,"h":22.66,"l":22.37,"n":1114,"o":22.62,"t":"2026-10-22T19:30:00Z","v":102003,"vw":22.45899},{"c":22.66,"h":22.66,"l":22.26,"n":1684,"o":22.43,"t":"2026-10-22T19:45:00Z","v":152244,"vw":22.525018},{"c":22.57,"h":22.67,"l":22.57,"n":19,"o":22.67,"t":"2026-10-22T20:00:00Z","v":3979,"vw":22.629517},{"c":22.63,"h":22.63,"l":22.6,"n":31,"o":22.6,"t":"2026-10-22T20:30:00Z","v":1693,"vw":22.606429},{"c":22.69,"h":22.69,"l":22.69,"n":3,"o":22.69,"t":"2026-10-22T21:30:00Z","v":272,"vw":22.69},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-10-22T21:45:00Z","v":172,"vw":22.73},{"c":22.8948,"h":22.8948,"l":22.82,"n":19,"o":22.82,"t":"2026-10-22T22:00:00Z","v":817,"vw":22.882333},{"c":22.87,"h":22.87,"l":22.711,"n":11,"o":22.87,"t":"2026-10-22T22:15:00Z","v":2212,"vw":22.740262},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-22T22:30:00Z","v":315,"vw":22.7},{"c":22.62,"h":22.62,"l":22.62,"n":2,"o":22.62,"t":"2026-10-22T22:45:00Z","v":5700,"vw":22.62},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-22T23:00:00Z","v":500,"vw":22.76},{"c":22.6839,"h":22.6839,"l":22.6839,"n":2,"o":22.6839,"t":"2026-10-22T23:30:00Z","v":170,"vw":22.6839}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5253206526807004,"strike":34.52075568875524,"iv":1.2165517321270432,"gamma":0.02982287075092708,"theta":-0.03140211672626361,"vega":0.014708545699483475,"rho":0.002227630328373812,"breakevenPct":54.49757908223865},{"delta":0.2,"premium":0.7490149728123214,"strike":32.3903335922636,"iv":1.2045103880520935,"gamma":0.03570276200873713,"theta":-0.03677340950370772,"vega":0.01748491436136685,"rho":0.0029335682837272705,"breakevenPct":46.09193553611119},{"delta":0.25,"premium":0.9727092929439423,"strike":30.25991149577198,"iv":1.192469043977144,"gamma":0.04158265326654717,"theta":-0.042144702281151816,"vega":0.02026128302325023,"rho":0.0036395062390807286,"breakevenPct":37.68629198998373},{"delta":0.3,"premium":1.2440821256038648,"strike":28.82367149758454,"iv":1.20705,"gamma":0.04501739130434782,"theta":-0.04683478260869565,"vega":0.022229227053140094,"rho":0.004319440925006401,"breakevenPct":32.55107641626177},{"delta":0.35,"premium":1.5318382352941176,"strike":27.53235294117647,"iv":1.2125491176470589,"gamma":0.04776264705882353,"theta":-0.05017411764705882,"vega":0.023674117647058825,"rho":0.004986576856978501,"breakevenPct":28.126958664385697},{"delta":0.4,"premium":1.8542607802874747,"strike":26.344969199178646,"iv":1.2212125256673512,"gamma":0.04939650924024641,"theta":-0.052696098562628337,"vega":0.02468952772073922,"rho":0.005629837213832187,"breakevenPct":24.313852465696456},{"delta":0.45,"premium":2.2008503401360544,"strike":25.24716553287982,"iv":1.2305920634920635,"gamma":0.050252834467120186,"theta":-0.05447755102040816,"vega":0.025301133786848073,"rho":0.006254672869930053,"breakevenPct":21.002190421470164},{"delta":0.5,"premium":2.5804687499999996,"strike":24.18541666666667,"iv":1.2382902083333334,"gamma":0.05033708333333333,"theta":-0.05535166666666667,"vega":0.02548145833333333,"rho":0.006854458776654608,"breakevenPct":17.995077639500543},{"delta":0.55,"premium":3.0206412825651308,"strike":23.17635270541082,"iv":1.2585673346693387,"gamma":0.04914689378757515,"theta":-0.05591182364729459,"vega":0.025252905811623247,"rho":0.00740705895411467,"breakevenPct":15.487169260911706},{"delta":0.6,"premium":3.44120082815735,"strike":22.146997929606624,"iv":1.2484254658385092,"gamma":0.04838819875776398,"theta":-0.05420869565217391,"vega":0.024688198757763975,"rho":0.007975299446929469,"breakevenPct":12.803348444332649},{"delta":0.65,"premium":3.8853293413173655,"strike":21.143712574850298,"iv":1.2303299401197605,"gamma":0.04701556886227545,"theta":-0.0513311377245509,"vega":0.02365808383233533,"rho":0.008526893375805231,"breakevenPct":10.338354146190303},{"delta":0.7,"premium":4.47408163265306,"strike":20.1265306122449,"iv":1.2477897959183673,"gamma":0.04356816326530613,"theta":-0.04897836734693878,"vega":0.02218979591836735,"rho":0.008964844274520234,"breakevenPct":8.449659207182005},{"delta":0.75,"premium":5.096361746361747,"strike":19.08939708939709,"iv":1.250062577962578,"gamma":0.03973076923076923,"theta":-0.04505758835758835,"vega":0.020269854469854468,"rho":0.009376126888498803,"breakevenPct":6.620814038850608},{"delta":0.8,"premium":5.706186612576066,"strike":18.073022312373222,"iv":1.2201513184584178,"gamma":0.03587748478701825,"theta":-0.03895273833671399,"vega":0.017875253549695738,"rho":0.009796949292391166,"breakevenPct":4.828574120628676},{"delta":0.85,"premium":6.6138059701492535,"strike":16.84825870646766,"iv":1.2342721393034826,"gamma":0.029495771144278607,"theta":-0.03302885572139304,"vega":0.014875124378109453,"rho":0.009984960208768635,"breakevenPct":3.4304712885214363},{"delta":0.9,"premium":7.697895670377955,"strike":15.473063917202406,"iv":1.234149717280442,"gamma":0.022227477766248116,"theta":-0.025263777573461328,"vega":0.011166792023231273,"rho":0.010023541119090491,"breakevenPct":2.1471598251639286}],"put":[{"delta":0.1,"premium":0.5005859724381332,"strike":14.891493210836147,"iv":1.389967076791658,"gamma":0.019770025144274818,"theta":-0.02664301750342092,"vega":0.011149365872946555,"rho":-0.002214526245156489,"breakevenPct":36.55893722685247},{"delta":0.15,"premium":0.8195652173913043,"strike":16.420289855072465,"iv":1.368649275362319,"gamma":0.026591304347826084,"theta":-0.03463333333333333,"vega":0.014866666666666665,"rho":-0.0033474621984780624,"breakevenPct":31.22556245759698},{"delta":0.2,"premium":1.1500000000000001,"strike":17.8,"iv":1.3296,"gamma":0.03288,"theta":-0.04034,"vega":0.01788,"rho":-0.004513134197434566,"breakevenPct":26.59992329361353},{"delta":0.25,"premium":1.4877931769722816,"strike":19.031982942430705,"iv":1.2836776119402986,"gamma":0.03871194029850746,"theta":-0.04422153518123667,"vega":0.020357569296375264,"rho":-0.005683364891971027,"breakevenPct":22.657965493330426},{"delta":0.3,"premium":1.9316735112936343,"strike":20.094455852156056,"iv":1.2887901437371663,"gamma":0.04216611909650924,"theta":-0.048419507186858314,"vega":0.02223223819301848,"rho":-0.006937268655964537,"breakevenPct":19.93095393269049},{"delta":0.35,"premium":2.521286610878661,"strike":21.123430962343097,"iv":1.3373138075313808,"gamma":0.04328138075313807,"theta":-0.05338765690376569,"vega":0.023635774058577405,"rho":-0.008303055722178442,"breakevenPct":17.994064726680897},{"delta":0.4,"premium":2.9542918454935623,"strike":22.173819742489272,"iv":1.290585407725322,"gamma":0.04680429184549356,"theta":-0.05363025751072961,"vega":0.024704291845493564,"rho":-0.009548387469808454,"breakevenPct":15.272383069067903},{"delta":0.45,"premium":3.59935064935065,"strike":23.248917748917748,"iv":1.3038270562770562,"gamma":0.04744935064935065,"theta":-0.0552995670995671,"vega":0.025274675324675325,"rho":-0.010958579645937366,"breakevenPct":13.376592651320545},{"delta":0.5,"premium":4.245735607675907,"strike":24.326226012793178,"iv":1.2962995735607676,"gamma":0.0480957356076759,"theta":-0.0552411513859275,"vega":0.02546737739872068,"rho":-0.012368432295741392,"breakevenPct":11.476904742494591},{"delta":0.55,"premium":4.914017660044152,"strike":25.40618101545254,"iv":1.2775666666666667,"gamma":0.04841876379690949,"theta":-0.053809492273730684,"vega":0.025237527593818983,"rho":-0.013796414514924304,"breakevenPct":9.662080350343686},{"delta":0.6,"premium":5.7465206185567,"strike":26.59536082474227,"iv":1.2747322164948454,"gamma":0.04734742268041237,"theta":-0.05214510309278351,"vega":0.024642783505154642,"rho":-0.015352903550143984,"breakevenPct":8.089701479086202},{"delta":0.65,"premium":6.8571856287425135,"strike":28.008982035928142,"iv":1.2969592814371256,"gamma":0.04468203592814371,"theta":-0.050682035928143715,"vega":0.02369191616766467,"rho":-0.017126007084149575,"breakevenPct":6.754145419501823},{"delta":0.7,"premium":8.056006006006003,"strike":29.507507507507505,"iv":1.3009624624624625,"gamma":0.041735735735735746,"theta":-0.04722822822822824,"vega":0.022241741741741747,"rho":-0.018966854452027795,"breakevenPct":5.4329215809384594},{"delta":0.75,"premium":9.856595642779267,"strike":31.580444542448614,"iv":1.3213574337177123,"gamma":0.037317523324692965,"theta":-0.04256243308162891,"vega":0.020071236627465756,"rho":-0.0212798684329933,"breakevenPct":4.232301766145383},{"delta":0.8,"premium":11.949743920724611,"strike":33.93229654014001,"iv":1.3553714719881178,"gamma":0.032135266367390815,"theta":-0.0377446251673862,"vega":0.0176474816088136,"rho":-0.02382189829332519,"breakevenPct":3.091828920884851}]},"raw":{"call":[{"delta":0.15,"premium":0.5253206526807004,"strike":34.52075568875524,"iv":1.2165517321270432,"gamma":0.02982287075092708,"theta":-0.03140211672626361,"vega":0.014708545699483475,"rho":0.002227630328373812,"breakevenPct":54.49757908223865},{"delta":0.2,"premium":0.7490149728123214,"strike":32.3903335922636,"iv":1.2045103880520935,"gamma":0.03570276200873713,"theta":-0.03677340950370772,"vega":0.01748491436136685,"rho":0.0029335682837272705,"breakevenPct":46.09193553611119},{"delta":0.25,"premium":0.9727092929439423,"strike":30.25991149577198,"iv":1.192469043977144,"gamma":0.04158265326654717,"theta":-0.042144702281151816,"vega":0.02026128302325023,"rho":0.0036395062390807286,"breakevenPct":37.68629198998373},{"delta":0.3,"premium":1.2440821256038648,"strike":28.82367149758454,"iv":1.20705,"gamma":0.04501739130434782,"theta":-0.04683478260869565,"vega":0.022229227053140094,"rho":0.004319440925006401,"breakevenPct":32.55107641626177},{"delta":0.35,"premium":1.5318382352941176,"strike":27.53235294117647,"iv":1.2125491176470589,"gamma":0.04776264705882353,"theta":-0.05017411764705882,"vega":0.023674117647058825,"rho":0.004986576856978501,"breakevenPct":28.126958664385697},{"delta":0.4,"premium":1.8542607802874747,"strike":26.344969199178646,"iv":1.2212125256673512,"gamma":0.04939650924024641,"theta":-0.052696098562628337,"vega":0.02468952772073922,"rho":0.005629837213832187,"breakevenPct":24.313852465696456},{"delta":0.45,"premium":2.2008503401360544,"strike":25.24716553287982,"iv":1.2305920634920635,"gamma":0.050252834467120186,"theta":-0.05447755102040816,"vega":0.025301133786848073,"rho":0.006254672869930053,"breakevenPct":21.002190421470164},{"delta":0.5,"premium":2.5804687499999996,"strike":24.18541666666667,"iv":1.2382902083333334,"gamma":0.05033708333333333,"theta":-0.05535166666666667,"vega":0.02548145833333333,"rho":0.006854458776654608,"breakevenPct":17.995077639500543},{"delta":0.55,"premium":3.0206412825651308,"strike":23.17635270541082,"iv":1.2585673346693387,"gamma":0.04914689378757515,"theta":-0.05591182364729459,"vega":0.025252905811623247,"rho":0.00740705895411467,"breakevenPct":15.487169260911706},{"delta":0.6,"premium":3.44120082815735,"strike":22.146997929606624,"iv":1.2484254658385092,"gamma":0.04838819875776398,"theta":-0.05420869565217391,"vega":0.024688198757763975,"rho":0.007975299446929469,"breakevenPct":12.803348444332649},{"delta":0.65,"premium":3.8853293413173655,"strike":21.143712574850298,"iv":1.2303299401197605,"gamma":0.04701556886227545,"theta":-0.0513311377245509,"vega":0.02365808383233533,"rho":0.008526893375805231,"breakevenPct":10.338354146190303},{"delta":0.7,"premium":4.47408163265306,"strike":20.1265306122449,"iv":1.2477897959183673,"gamma":0.04356816326530613,"theta":-0.04897836734693878,"vega":0.02218979591836735,"rho":0.008964844274520234,"breakevenPct":8.449659207182005},{"delta":0.75,"premium":5.096361746361747,"strike":19.08939708939709,"iv":1.250062577962578,"gamma":0.03973076923076923,"theta":-0.04505758835758835,"vega":0.020269854469854468,"rho":0.009376126888498803,"breakevenPct":6.620814038850608},{"delta":0.8,"premium":5.706186612576066,"strike":18.073022312373222,"iv":1.2201513184584178,"gamma":0.03587748478701825,"theta":-0.03895273833671399,"vega":0.017875253549695738,"rho":0.009796949292391166,"breakevenPct":4.828574120628676},{"delta":0.85,"premium":6.6138059701492535,"strike":16.84825870646766,"iv":1.2342721393034826,"gamma":0.029495771144278607,"theta":-0.03302885572139304,"vega":0.014875124378109453,"rho":0.009984960208768635,"breakevenPct":3.4304712885214363},{"delta":0.9,"premium":7.697895670377955,"strike":15.473063917202406,"iv":1.234149717280442,"gamma":0.022227477766248116,"theta":-0.025263777573461328,"vega":0.011166792023231273,"rho":0.010023541119090491,"breakevenPct":2.1471598251639286}],"put":[{"delta":0.1,"premium":0.5005859724381332,"strike":14.891493210836147,"iv":1.389967076791658,"gamma":0.019770025144274818,"theta":-0.02664301750342092,"vega":0.011149365872946555,"rho":-0.002214526245156489,"breakevenPct":36.55893722685247},{"delta":0.15,"premium":0.8195652173913043,"strike":16.420289855072465,"iv":1.368649275362319,"gamma":0.026591304347826084,"theta":-0.03463333333333333,"vega":0.014866666666666665,"rho":-0.0033474621984780624,"breakevenPct":31.22556245759698},{"delta":0.2,"premium":1.1500000000000001,"strike":17.8,"iv":1.3296,"gamma":0.03288,"theta":-0.04034,"vega":0.01788,"rho":-0.004513134197434566,"breakevenPct":26.59992329361353},{"delta":0.25,"premium":1.4877931769722816,"strike":19.031982942430705,"iv":1.2836776119402986,"gamma":0.03871194029850746,"theta":-0.04422153518123667,"vega":0.020357569296375264,"rho":-0.005683364891971027,"breakevenPct":22.657965493330426},{"delta":0.3,"premium":1.9316735112936343,"strike":20.094455852156056,"iv":1.2887901437371663,"gamma":0.04216611909650924,"theta":-0.048419507186858314,"vega":0.02223223819301848,"rho":-0.006937268655964537,"breakevenPct":19.93095393269049},{"delta":0.35,"premium":2.521286610878661,"strike":21.123430962343097,"iv":1.3373138075313808,"gamma":0.04328138075313807,"theta":-0.05338765690376569,"vega":0.023635774058577405,"rho":-0.008303055722178442,"breakevenPct":17.994064726680897},{"delta":0.4,"premium":2.9542918454935623,"strike":22.173819742489272,"iv":1.290585407725322,"gamma":0.04680429184549356,"theta":-0.05363025751072961,"vega":0.024704291845493564,"rho":-0.009548387469808454,"breakevenPct":15.272383069067903},{"delta":0.45,"premium":3.59935064935065,"strike":23.248917748917748,"iv":1.3038270562770562,"gamma":0.04744935064935065,"theta":-0.0552995670995671,"vega":0.025274675324675325,"rho":-0.010958579645937366,"breakevenPct":13.376592651320545},{"delta":0.5,"premium":4.245735607675907,"strike":24.326226012793178,"iv":1.2962995735607676,"gamma":0.0480957356076759,"theta":-0.0552411513859275,"vega":0.02546737739872068,"rho":-0.012368432295741392,"breakevenPct":11.476904742494591},{"delta":0.55,"premium":4.914017660044152,"strike":25.40618101545254,"iv":1.2775666666666667,"gamma":0.04841876379690949,"theta":-0.053809492273730684,"vega":0.025237527593818983,"rho":-0.013796414514924304,"breakevenPct":9.662080350343686},{"delta":0.6,"premium":5.7465206185567,"strike":26.59536082474227,"iv":1.2747322164948454,"gamma":0.04734742268041237,"theta":-0.05214510309278351,"vega":0.024642783505154642,"rho":-0.015352903550143984,"breakevenPct":8.089701479086202},{"delta":0.65,"premium":6.8571856287425135,"strike":28.008982035928142,"iv":1.2969592814371256,"gamma":0.04468203592814371,"theta":-0.050682035928143715,"vega":0.02369191616766467,"rho":-0.017126007084149575,"breakevenPct":6.754145419501823},{"delta":0.7,"premium":8.056006006006003,"strike":29.507507507507505,"iv":1.3009624624624625,"gamma":0.041735735735735746,"theta":-0.04722822822822824,"vega":0.022241741741741747,"rho":-0.018966854452027795,"breakevenPct":5.4329215809384594},{"delta":0.75,"premium":9.856595642779267,"strike":31.580444542448614,"iv":1.3213574337177123,"gamma":0.037317523324692965,"theta":-0.04256243308162891,"vega":0.020071236627465756,"rho":-0.0212798684329933,"breakevenPct":4.232301766145383},{"delta":0.8,"premium":11.949743920724611,"strike":33.93229654014001,"iv":1.3553714719881178,"gamma":0.032135266367390815,"theta":-0.0377446251673862,"vega":0.0176474816088136,"rho":-0.02382189829332519,"breakevenPct":3.091828920884851}]}},"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"}}