{"symbol":"PUK","url":"https://intraalpha.com/companies/PUK","capturedAt":"2026-10-22T23:57:16.916Z","state":"partial","quote":{"symbol":"PUK","last_price":24.01,"prev_close":24.4,"regular_close":24.01,"change":-0.39,"change_pct":-1.5984,"regular_change":-0.39,"regular_change_pct":-1.5984,"extended_change":0,"extended_change_pct":0,"bid":22.5,"ask":24.9,"bid_size":100,"ask_size":100,"volume":1764560,"vwap":24.034025,"open":24.05,"high":24.275,"low":23.875,"close":24.01,"trade_count":14939,"last_trade_at":"2026-10-22T23:00:00.001703964Z","last_quote_at":"2026-10-22T23:56:26.211117427Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:15.031092085-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.530Z","bars":[{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-15T10:30:00Z","v":402,"vw":24},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-15T10:45:00Z","v":1052,"vw":23.95},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-15T10:50:00Z","v":900,"vw":23.93},{"c":24.03,"h":24.03,"l":24.01,"n":3,"o":24.01,"t":"2026-10-15T11:30:00Z","v":2100,"vw":24.019747},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-15T11:35:00Z","v":100,"vw":24.03},{"c":23.99,"h":24.01,"l":23.99,"n":12,"o":24,"t":"2026-10-15T11:45:00Z","v":1991,"vw":24.00072},{"c":23.96,"h":23.98,"l":23.96,"n":2,"o":23.98,"t":"2026-10-15T11:55:00Z","v":900,"vw":23.962222},{"c":23.9,"h":24.02,"l":23.9,"n":689,"o":24.02,"t":"2026-10-15T13:30:00Z","v":51922,"vw":23.971921},{"c":23.84,"h":23.93,"l":23.83,"n":283,"o":23.9,"t":"2026-10-15T13:35:00Z","v":31054,"vw":23.891232},{"c":23.84,"h":23.88,"l":23.84,"n":152,"o":23.85,"t":"2026-10-15T13:40:00Z","v":17393,"vw":23.861867},{"c":23.855,"h":23.855,"l":23.79,"n":295,"o":23.83,"t":"2026-10-15T13:45:00Z","v":29796,"vw":23.822629},{"c":23.81,"h":23.86,"l":23.805,"n":245,"o":23.86,"t":"2026-10-15T13:50:00Z","v":26028,"vw":23.82963},{"c":23.76,"h":23.825,"l":23.755,"n":178,"o":23.8,"t":"2026-10-15T13:55:00Z","v":15118,"vw":23.789919},{"c":23.875,"h":23.875,"l":23.75,"n":184,"o":23.75,"t":"2026-10-15T14:00:00Z","v":20322,"vw":23.802767},{"c":23.85,"h":23.895,"l":23.83,"n":199,"o":23.88,"t":"2026-10-15T14:05:00Z","v":29306,"vw":23.859211},{"c":23.855,"h":23.855,"l":23.815,"n":401,"o":23.85,"t":"2026-10-15T14:10:00Z","v":61755,"vw":23.839443},{"c":23.84,"h":23.86,"l":23.825,"n":217,"o":23.86,"t":"2026-10-15T14:15:00Z","v":20731,"vw":23.842365},{"c":23.86,"h":23.86,"l":23.83,"n":158,"o":23.835,"t":"2026-10-15T14:20:00Z","v":15384,"vw":23.842212},{"c":23.875,"h":23.89,"l":23.86,"n":260,"o":23.86,"t":"2026-10-15T14:25:00Z","v":38586,"vw":23.879578},{"c":23.975,"h":23.975,"l":23.88,"n":210,"o":23.88,"t":"2026-10-15T14:30:00Z","v":14201,"vw":23.923359},{"c":24.015,"h":24.015,"l":23.985,"n":151,"o":23.985,"t":"2026-10-15T14:35:00Z","v":9467,"vw":24.003511},{"c":23.985,"h":24.045,"l":23.985,"n":161,"o":24.02,"t":"2026-10-15T14:40:00Z","v":13760,"vw":24.022499},{"c":23.99,"h":23.99,"l":23.955,"n":117,"o":23.985,"t":"2026-10-15T14:45:00Z","v":8650,"vw":23.968174},{"c":24.015,"h":24.02,"l":23.985,"n":147,"o":23.985,"t":"2026-10-15T14:50:00Z","v":9600,"vw":24.006805},{"c":24.035,"h":24.035,"l":24.015,"n":163,"o":24.015,"t":"2026-10-15T14:55:00Z","v":17320,"vw":24.025745},{"c":24.04,"h":24.065,"l":24.04,"n":123,"o":24.04,"t":"2026-10-15T15:00:00Z","v":6660,"vw":24.054396},{"c":23.975,"h":24.045,"l":23.975,"n":219,"o":24.04,"t":"2026-10-15T15:05:00Z","v":18716,"vw":24.001192},{"c":23.9602,"h":23.985,"l":23.955,"n":132,"o":23.975,"t":"2026-10-15T15:10:00Z","v":11878,"vw":23.965969},{"c":23.955,"h":23.98,"l":23.95,"n":172,"o":23.965,"t":"2026-10-15T15:15:00Z","v":11190,"vw":23.969178},{"c":23.955,"h":23.98,"l":23.95,"n":289,"o":23.95,"t":"2026-10-15T15:20:00Z","v":34584,"vw":23.969386},{"c":23.935,"h":23.955,"l":23.925,"n":149,"o":23.955,"t":"2026-10-15T15:25:00Z","v":13581,"vw":23.946189},{"c":23.95,"h":23.955,"l":23.925,"n":351,"o":23.935,"t":"2026-10-15T15:30:00Z","v":32002,"vw":23.943215},{"c":23.965,"h":23.975,"l":23.95,"n":210,"o":23.955,"t":"2026-10-15T15:35:00Z","v":14229,"vw":23.961338},{"c":23.97,"h":23.98,"l":23.97,"n":107,"o":23.975,"t":"2026-10-15T15:40:00Z","v":4442,"vw":23.974221},{"c":23.96,"h":23.975,"l":23.955,"n":101,"o":23.97,"t":"2026-10-15T15:45:00Z","v":3556,"vw":23.966961},{"c":23.945,"h":23.965,"l":23.945,"n":103,"o":23.955,"t":"2026-10-15T15:50:00Z","v":8685,"vw":23.955352},{"c":23.955,"h":23.965,"l":23.945,"n":131,"o":23.945,"t":"2026-10-15T15:55:00Z","v":11462,"vw":23.957402},{"c":23.915,"h":23.955,"l":23.9,"n":131,"o":23.955,"t":"2026-10-15T16:00:00Z","v":8501,"vw":23.923491},{"c":23.86,"h":23.915743,"l":23.8501,"n":109,"o":23.915743,"t":"2026-10-15T16:05:00Z","v":8046,"vw":23.866542},{"c":23.875,"h":23.885,"l":23.87,"n":165,"o":23.87,"t":"2026-10-15T16:10:00Z","v":11401,"vw":23.883231},{"c":23.9,"h":23.9,"l":23.88,"n":77,"o":23.88,"t":"2026-10-15T16:15:00Z","v":4535,"vw":23.891698},{"c":23.915,"h":23.915,"l":23.9,"n":82,"o":23.9,"t":"2026-10-15T16:20:00Z","v":3676,"vw":23.908061},{"c":23.93,"h":23.93,"l":23.92,"n":53,"o":23.92,"t":"2026-10-15T16:25:00Z","v":1782,"vw":23.923186},{"c":23.895,"h":23.93,"l":23.895,"n":96,"o":23.925,"t":"2026-10-15T16:30:00Z","v":7577,"vw":23.91108},{"c":23.905,"h":23.925,"l":23.9,"n":156,"o":23.9,"t":"2026-10-15T16:35:00Z","v":14153,"vw":23.913365},{"c":23.93,"h":23.93,"l":23.905,"n":147,"o":23.91,"t":"2026-10-15T16:40:00Z","v":15037,"vw":23.918672},{"c":23.925,"h":23.95,"l":23.925,"n":187,"o":23.93,"t":"2026-10-15T16:45:00Z","v":20270,"vw":23.935172},{"c":23.95,"h":23.95,"l":23.925,"n":197,"o":23.93,"t":"2026-10-15T16:50:00Z","v":23388,"vw":23.934676},{"c":23.945,"h":23.95,"l":23.935,"n":154,"o":23.94,"t":"2026-10-15T16:55:00Z","v":17028,"vw":23.942597},{"c":23.94,"h":23.95,"l":23.93,"n":95,"o":23.945,"t":"2026-10-15T17:00:00Z","v":7077,"vw":23.939996},{"c":23.96,"h":23.96,"l":23.945,"n":142,"o":23.95,"t":"2026-10-15T17:05:00Z","v":15677,"vw":23.95319},{"c":23.97,"h":23.97,"l":23.955,"n":122,"o":23.96,"t":"2026-10-15T17:10:00Z","v":14534,"vw":23.95925},{"c":23.965,"h":23.97,"l":23.955,"n":187,"o":23.965,"t":"2026-10-15T17:15:00Z","v":18009,"vw":23.961762},{"c":23.98,"h":23.98,"l":23.9697,"n":103,"o":23.97,"t":"2026-10-15T17:20:00Z","v":6724,"vw":23.975407},{"c":23.985,"h":23.99,"l":23.9801,"n":80,"o":23.9801,"t":"2026-10-15T17:25:00Z","v":7544,"vw":23.984597},{"c":24,"h":24,"l":23.98,"n":143,"o":23.98,"t":"2026-10-15T17:30:00Z","v":9004,"vw":23.985074},{"c":24.005,"h":24.015,"l":24.005,"n":70,"o":24.005,"t":"2026-10-15T17:35:00Z","v":4384,"vw":24.011482},{"c":24.025,"h":24.03,"l":24.005,"n":99,"o":24.005,"t":"2026-10-15T17:40:00Z","v":10863,"vw":24.017442},{"c":24.015,"h":24.025,"l":24.01,"n":112,"o":24.02,"t":"2026-10-15T17:45:00Z","v":7313,"vw":24.016335},{"c":24.025,"h":24.025,"l":24.02,"n":66,"o":24.02,"t":"2026-10-15T17:50:00Z","v":2072,"vw":24.023235},{"c":24.025,"h":24.03,"l":24.025,"n":79,"o":24.025,"t":"2026-10-15T17:55:00Z","v":1830,"vw":24.027404},{"c":24.025,"h":24.04,"l":24.0237,"n":141,"o":24.025,"t":"2026-10-15T18:00:00Z","v":8377,"vw":24.027919},{"c":24.02,"h":24.035,"l":24.01,"n":141,"o":24.0201,"t":"2026-10-15T18:05:00Z","v":19340,"vw":24.01838},{"c":24.025,"h":24.025,"l":24.015,"n":130,"o":24.0177,"t":"2026-10-15T18:10:00Z","v":5866,"vw":24.019988},{"c":24.015,"h":24.03,"l":24.015,"n":37,"o":24.025,"t":"2026-10-15T18:15:00Z","v":1421,"vw":24.020781},{"c":24.02,"h":24.02,"l":24.005,"n":98,"o":24.015,"t":"2026-10-15T18:20:00Z","v":6531,"vw":24.010013},{"c":24.05,"h":24.05,"l":24.02,"n":116,"o":24.02,"t":"2026-10-15T18:25:00Z","v":8519,"vw":24.039411},{"c":24.045,"h":24.05,"l":24.035,"n":133,"o":24.045,"t":"2026-10-15T18:30:00Z","v":9649,"vw":24.04199},{"c":24.045,"h":24.05,"l":24.04,"n":96,"o":24.04,"t":"2026-10-15T18:35:00Z","v":14099,"vw":24.046145},{"c":24.02,"h":24.06,"l":24.02,"n":156,"o":24.0499,"t":"2026-10-15T18:40:00Z","v":17510,"vw":24.044582},{"c":24.035,"h":24.04,"l":24.025,"n":67,"o":24.025,"t":"2026-10-15T18:45:00Z","v":5952,"vw":24.030529},{"c":24.0399,"h":24.0399,"l":24.03,"n":151,"o":24.03,"t":"2026-10-15T18:50:00Z","v":8172,"vw":24.034972},{"c":24.035,"h":24.04,"l":24.03,"n":83,"o":24.035,"t":"2026-10-15T18:55:00Z","v":8140,"vw":24.034871},{"c":24.05,"h":24.055,"l":24.03,"n":190,"o":24.035,"t":"2026-10-15T19:00:00Z","v":13144,"vw":24.044789},{"c":24.0642,"h":24.07,"l":24.06,"n":96,"o":24.06,"t":"2026-10-15T19:05:00Z","v":8083,"vw":24.063046},{"c":24.07,"h":24.07,"l":24.055,"n":140,"o":24.06,"t":"2026-10-15T19:10:00Z","v":6341,"vw":24.061669},{"c":24.055,"h":24.075,"l":24.055,"n":148,"o":24.07,"t":"2026-10-15T19:15:00Z","v":9520,"vw":24.063865},{"c":24.07,"h":24.075,"l":24.055,"n":194,"o":24.055,"t":"2026-10-15T19:20:00Z","v":13748,"vw":24.060395},{"c":24.05,"h":24.07,"l":24.05,"n":178,"o":24.07,"t":"2026-10-15T19:25:00Z","v":16452,"vw":24.058978},{"c":24.055,"h":24.055,"l":24.03,"n":337,"o":24.045,"t":"2026-10-15T19:30:00Z","v":22802,"vw":24.046438},{"c":24.0799,"h":24.0799,"l":24.055,"n":149,"o":24.055,"t":"2026-10-15T19:35:00Z","v":10162,"vw":24.063149},{"c":24.085,"h":24.085,"l":24.07,"n":183,"o":24.075,"t":"2026-10-15T19:40:00Z","v":14395,"vw":24.077436},{"c":24.085,"h":24.1,"l":24.08,"n":207,"o":24.085,"t":"2026-10-15T19:45:00Z","v":12998,"vw":24.089929},{"c":24.085,"h":24.1,"l":24.08,"n":402,"o":24.085,"t":"2026-10-15T19:50:00Z","v":27510,"vw":24.092786},{"c":24.06,"h":24.085,"l":24.055,"n":641,"o":24.085,"t":"2026-10-15T19:55:00Z","v":57473,"vw":24.073242},{"c":24.06,"h":24.06,"l":24.06,"n":13,"o":24.06,"t":"2026-10-15T20:00:00Z","v":63429,"vw":24.06},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-16T08:00:00Z","v":413,"vw":24.24},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-16T09:05:00Z","v":312,"vw":24.22},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-16T09:15:00Z","v":100,"vw":24.24},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-16T09:25:00Z","v":100,"vw":24.25},{"c":24.28,"h":24.28,"l":24.28,"n":2,"o":24.28,"t":"2026-10-16T10:30:00Z","v":736,"vw":24.28},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-16T11:30:00Z","v":1000,"vw":24.06},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-16T11:55:00Z","v":600,"vw":24.09},{"c":24.14,"h":24.14,"l":24.14,"n":3,"o":24.14,"t":"2026-10-16T13:25:00Z","v":312,"vw":24.14},{"c":24.26,"h":24.26,"l":24.14,"n":322,"o":24.16,"t":"2026-10-16T13:30:00Z","v":53003,"vw":24.193686},{"c":24.3,"h":24.33,"l":24.25,"n":323,"o":24.26,"t":"2026-10-16T13:35:00Z","v":50915,"vw":24.298832},{"c":24.27,"h":24.31,"l":24.27,"n":136,"o":24.295,"t":"2026-10-16T13:40:00Z","v":19914,"vw":24.284677},{"c":24.25,"h":24.27,"l":24.24,"n":186,"o":24.26,"t":"2026-10-16T13:45:00Z","v":20638,"vw":24.256612},{"c":24.27,"h":24.285,"l":24.26,"n":89,"o":24.26,"t":"2026-10-16T13:50:00Z","v":9620,"vw":24.272549},{"c":24.26,"h":24.27,"l":24.26,"n":62,"o":24.27,"t":"2026-10-16T13:55:00Z","v":7806,"vw":24.26631},{"c":24.255,"h":24.27,"l":24.24,"n":188,"o":24.26,"t":"2026-10-16T14:00:00Z","v":26173,"vw":24.257108},{"c":24.24,"h":24.255,"l":24.23,"n":277,"o":24.255,"t":"2026-10-16T14:05:00Z","v":24295,"vw":24.243337},{"c":24.225,"h":24.255,"l":24.225,"n":105,"o":24.24,"t":"2026-10-16T14:10:00Z","v":10048,"vw":24.244634},{"c":24.24,"h":24.24,"l":24.215,"n":166,"o":24.215,"t":"2026-10-16T14:15:00Z","v":14184,"vw":24.228036},{"c":24.26,"h":24.27,"l":24.24,"n":166,"o":24.25,"t":"2026-10-16T14:20:00Z","v":22208,"vw":24.247337},{"c":24.25,"h":24.27,"l":24.25,"n":84,"o":24.255,"t":"2026-10-16T14:25:00Z","v":8906,"vw":24.2661},{"c":24.25,"h":24.27,"l":24.25,"n":292,"o":24.25,"t":"2026-10-16T14:30:00Z","v":37044,"vw":24.256579},{"c":24.22,"h":24.255,"l":24.215,"n":142,"o":24.25,"t":"2026-10-16T14:35:00Z","v":12739,"vw":24.229364},{"c":24.195,"h":24.22,"l":24.195,"n":122,"o":24.2102,"t":"2026-10-16T14:40:00Z","v":12101,"vw":24.210098},{"c":24.205,"h":24.22,"l":24.195,"n":81,"o":24.21,"t":"2026-10-16T14:45:00Z","v":7465,"vw":24.210868},{"c":24.235,"h":24.24,"l":24.21,"n":103,"o":24.215,"t":"2026-10-16T14:50:00Z","v":11155,"vw":24.216407},{"c":24.235,"h":24.24,"l":24.23,"n":68,"o":24.24,"t":"2026-10-16T14:55:00Z","v":7309,"vw":24.235679},{"c":24.26,"h":24.26,"l":24.24,"n":84,"o":24.24,"t":"2026-10-16T15:00:00Z","v":6252,"vw":24.246335},{"c":24.245,"h":24.265,"l":24.235,"n":104,"o":24.26,"t":"2026-10-16T15:05:00Z","v":11837,"vw":24.251286},{"c":24.305,"h":24.31,"l":24.25,"n":174,"o":24.25,"t":"2026-10-16T15:10:00Z","v":20041,"vw":24.280697},{"c":24.32,"h":24.33,"l":24.31,"n":132,"o":24.31,"t":"2026-10-16T15:15:00Z","v":14856,"vw":24.322021},{"c":24.3,"h":24.33,"l":24.295,"n":140,"o":24.32,"t":"2026-10-16T15:20:00Z","v":11034,"vw":24.316516},{"c":24.305,"h":24.31,"l":24.29,"n":122,"o":24.29,"t":"2026-10-16T15:25:00Z","v":10368,"vw":24.300422},{"c":24.31,"h":24.315,"l":24.28,"n":262,"o":24.305,"t":"2026-10-16T15:30:00Z","v":24520,"vw":24.295596},{"c":24.305,"h":24.315,"l":24.305,"n":71,"o":24.315,"t":"2026-10-16T15:35:00Z","v":4283,"vw":24.311015},{"c":24.295,"h":24.305,"l":24.295,"n":29,"o":24.305,"t":"2026-10-16T15:40:00Z","v":1423,"vw":24.298655},{"c":24.27,"h":24.2951,"l":24.27,"n":86,"o":24.29,"t":"2026-10-16T15:45:00Z","v":10830,"vw":24.285248},{"c":24.24,"h":24.26,"l":24.24,"n":63,"o":24.26,"t":"2026-10-16T15:50:00Z","v":4468,"vw":24.251859},{"c":24.22,"h":24.24,"l":24.215,"n":73,"o":24.24,"t":"2026-10-16T15:55:00Z","v":6147,"vw":24.225803},{"c":24.195,"h":24.22,"l":24.18,"n":89,"o":24.22,"t":"2026-10-16T16:00:00Z","v":6807,"vw":24.199038},{"c":24.195,"h":24.21,"l":24.19,"n":93,"o":24.21,"t":"2026-10-16T16:05:00Z","v":539516,"vw":24.202562},{"c":24.195,"h":24.205,"l":24.19,"n":51,"o":24.2,"t":"2026-10-16T16:10:00Z","v":3804,"vw":24.195355},{"c":24.19,"h":24.2,"l":24.175,"n":71,"o":24.2,"t":"2026-10-16T16:15:00Z","v":6212,"vw":24.187017},{"c":24.205,"h":24.21,"l":24.195,"n":73,"o":24.2,"t":"2026-10-16T16:20:00Z","v":4626,"vw":24.200893},{"c":24.2,"h":24.21,"l":24.2,"n":81,"o":24.21,"t":"2026-10-16T16:25:00Z","v":4725,"vw":24.20564},{"c":24.15,"h":24.19,"l":24.15,"n":97,"o":24.19,"t":"2026-10-16T16:30:00Z","v":5285,"vw":24.172913},{"c":24.14,"h":24.15,"l":24.135,"n":26,"o":24.15,"t":"2026-10-16T16:35:00Z","v":3540,"vw":24.144496},{"c":24.155,"h":24.16,"l":24.135,"n":91,"o":24.14,"t":"2026-10-16T16:40:00Z","v":6044,"vw":24.145402},{"c":24.12,"h":24.165,"l":24.12,"n":103,"o":24.16,"t":"2026-10-16T16:45:00Z","v":7982,"vw":24.144794},{"c":24.14,"h":24.14,"l":24.12,"n":94,"o":24.13,"t":"2026-10-16T16:50:00Z","v":5679,"vw":24.128957},{"c":24.155,"h":24.155,"l":24.13,"n":103,"o":24.145,"t":"2026-10-16T16:55:00Z","v":7448,"vw":24.141647},{"c":24.105,"h":24.155,"l":24.105,"n":175,"o":24.155,"t":"2026-10-16T17:00:00Z","v":14100,"vw":24.135552},{"c":24.095,"h":24.105,"l":24.0943,"n":69,"o":24.1,"t":"2026-10-16T17:05:00Z","v":3925,"vw":24.097922},{"c":24.09,"h":24.095,"l":24.09,"n":59,"o":24.095,"t":"2026-10-16T17:10:00Z","v":3659,"vw":24.094196},{"c":24.06,"h":24.085,"l":24.06,"n":104,"o":24.085,"t":"2026-10-16T17:15:00Z","v":6262,"vw":24.073098},{"c":24.09,"h":24.09,"l":24.06,"n":213,"o":24.065,"t":"2026-10-16T17:20:00Z","v":9355,"vw":24.074735},{"c":24.11,"h":24.115,"l":24.095,"n":67,"o":24.095,"t":"2026-10-16T17:25:00Z","v":6099,"vw":24.103993},{"c":24.13,"h":24.13,"l":24.1,"n":125,"o":24.115,"t":"2026-10-16T17:30:00Z","v":9655,"vw":24.113417},{"c":24.14,"h":24.15,"l":24.14,"n":89,"o":24.14,"t":"2026-10-16T17:35:00Z","v":3324,"vw":24.141397},{"c":24.155,"h":24.18,"l":24.125,"n":279,"o":24.135,"t":"2026-10-16T17:40:00Z","v":32175,"vw":24.153552},{"c":24.13,"h":24.155,"l":24.12,"n":112,"o":24.155,"t":"2026-10-16T17:45:00Z","v":7277,"vw":24.132602},{"c":24.12,"h":24.13,"l":24.12,"n":69,"o":24.13,"t":"2026-10-16T17:50:00Z","v":3356,"vw":24.125892},{"c":24.105,"h":24.11,"l":24.095,"n":85,"o":24.11,"t":"2026-10-16T17:55:00Z","v":3766,"vw":24.102745},{"c":24.089,"h":24.1,"l":24.07,"n":57,"o":24.1,"t":"2026-10-16T18:00:00Z","v":5175,"vw":24.082922},{"c":24.105,"h":24.105,"l":24.085,"n":107,"o":24.085,"t":"2026-10-16T18:05:00Z","v":6469,"vw":24.098523},{"c":24.1,"h":24.11,"l":24.095,"n":69,"o":24.1,"t":"2026-10-16T18:10:00Z","v":2354,"vw":24.102135},{"c":24.08,"h":24.115,"l":24.075,"n":101,"o":24.11,"t":"2026-10-16T18:15:00Z","v":5856,"vw":24.09514},{"c":24.08,"h":24.09,"l":24.06,"n":57,"o":24.07,"t":"2026-10-16T18:20:00Z","v":7075,"vw":24.073559},{"c":24.075,"h":24.085,"l":24.065,"n":98,"o":24.085,"t":"2026-10-16T18:25:00Z","v":9011,"vw":24.074409},{"c":24.09,"h":24.0901,"l":24.0525,"n":155,"o":24.07,"t":"2026-10-16T18:30:00Z","v":11273,"vw":24.075026},{"c":24.09,"h":24.09,"l":24.08,"n":73,"o":24.09,"t":"2026-10-16T18:35:00Z","v":2426,"vw":24.085495},{"c":24.08,"h":24.095,"l":24.07,"n":81,"o":24.095,"t":"2026-10-16T18:40:00Z","v":5683,"vw":24.084646},{"c":24.09,"h":24.09,"l":24.075,"n":52,"o":24.075,"t":"2026-10-16T18:45:00Z","v":2307,"vw":24.08316},{"c":24.065,"h":24.0889,"l":24.065,"n":82,"o":24.0888,"t":"2026-10-16T18:50:00Z","v":9475,"vw":24.078607},{"c":24.07,"h":24.07,"l":24.05,"n":114,"o":24.06,"t":"2026-10-16T18:55:00Z","v":7620,"vw":24.05884},{"c":24.08,"h":24.085,"l":24.07,"n":135,"o":24.075,"t":"2026-10-16T19:00:00Z","v":6325,"vw":24.07822},{"c":24.0701,"h":24.08,"l":24.065,"n":130,"o":24.075,"t":"2026-10-16T19:05:00Z","v":8391,"vw":24.07113},{"c":24.1199,"h":24.1199,"l":24.075,"n":148,"o":24.075,"t":"2026-10-16T19:10:00Z","v":9997,"vw":24.099119},{"c":24.105,"h":24.12,"l":24.095,"n":116,"o":24.1101,"t":"2026-10-16T19:15:00Z","v":8477,"vw":24.112749},{"c":24.1191,"h":24.125,"l":24.105,"n":111,"o":24.11,"t":"2026-10-16T19:20:00Z","v":9548,"vw":24.115089},{"c":24.12,"h":24.129,"l":24.1,"n":157,"o":24.115,"t":"2026-10-16T19:25:00Z","v":20712,"vw":24.120224},{"c":24.125,"h":24.135,"l":24.11,"n":230,"o":24.13,"t":"2026-10-16T19:30:00Z","v":17565,"vw":24.120781},{"c":24.12,"h":24.13,"l":24.115,"n":91,"o":24.13,"t":"2026-10-16T19:35:00Z","v":4812,"vw":24.118958},{"c":24.095,"h":24.115,"l":24.09,"n":130,"o":24.115,"t":"2026-10-16T19:40:00Z","v":9736,"vw":24.10214},{"c":24.105,"h":24.1058,"l":24.09,"n":196,"o":24.095,"t":"2026-10-16T19:45:00Z","v":13191,"vw":24.098592},{"c":24.125,"h":24.125,"l":24.1,"n":310,"o":24.11,"t":"2026-10-16T19:50:00Z","v":29206,"vw":24.113979},{"c":24.135,"h":24.15,"l":24.115,"n":749,"o":24.125,"t":"2026-10-16T19:55:00Z","v":59293,"vw":24.135462},{"c":24.13,"h":24.13,"l":24.13,"n":21,"o":24.13,"t":"2026-10-16T20:00:00Z","v":74059,"vw":24.13},{"c":24.2,"h":24.2,"l":23.98,"n":12,"o":24.16,"t":"2026-10-19T08:00:00Z","v":2276,"vw":24.096302},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-19T09:50:00Z","v":600,"vw":23.89},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-19T10:00:00Z","v":200,"vw":23.91},{"c":23.88,"h":23.88,"l":23.88,"n":4,"o":23.88,"t":"2026-10-19T10:40:00Z","v":642,"vw":23.88},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-19T11:20:00Z","v":500,"vw":23.91},{"c":23.91,"h":23.91,"l":23.9,"n":2,"o":23.9,"t":"2026-10-19T11:30:00Z","v":600,"vw":23.901667},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-19T12:00:00Z","v":178,"vw":23.85},{"c":23.87,"h":23.87,"l":23.87,"n":3,"o":23.87,"t":"2026-10-19T12:20:00Z","v":500,"vw":23.87},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-19T12:25:00Z","v":500,"vw":23.88},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-19T12:30:00Z","v":500,"vw":23.85},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-19T12:35:00Z","v":500,"vw":23.91},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-19T12:45:00Z","v":457,"vw":23.89},{"c":23.91,"h":23.94,"l":23.88,"n":208,"o":23.89,"t":"2026-10-19T13:30:00Z","v":26245,"vw":23.899628},{"c":23.91,"h":23.95,"l":23.91,"n":162,"o":23.91,"t":"2026-10-19T13:35:00Z","v":24020,"vw":23.934483},{"c":23.915,"h":23.94,"l":23.9,"n":123,"o":23.91,"t":"2026-10-19T13:40:00Z","v":18517,"vw":23.92085},{"c":23.905,"h":23.92,"l":23.885,"n":241,"o":23.91,"t":"2026-10-19T13:45:00Z","v":56128,"vw":23.899061},{"c":23.895,"h":23.925,"l":23.89,"n":144,"o":23.91,"t":"2026-10-19T13:50:00Z","v":16122,"vw":23.906608},{"c":23.93,"h":23.93,"l":23.9,"n":126,"o":23.9,"t":"2026-10-19T13:55:00Z","v":11718,"vw":23.918519},{"c":23.915,"h":23.935,"l":23.91,"n":254,"o":23.93,"t":"2026-10-19T14:00:00Z","v":13841,"vw":23.918282},{"c":23.905,"h":23.92,"l":23.9,"n":103,"o":23.915,"t":"2026-10-19T14:05:00Z","v":6862,"vw":23.910686},{"c":23.915,"h":23.915,"l":23.895,"n":161,"o":23.9,"t":"2026-10-19T14:10:00Z","v":26282,"vw":23.903405},{"c":23.89,"h":23.92,"l":23.89,"n":231,"o":23.915,"t":"2026-10-19T14:15:00Z","v":26893,"vw":23.909652},{"c":23.87,"h":23.895,"l":23.86,"n":148,"o":23.895,"t":"2026-10-19T14:20:00Z","v":10434,"vw":23.877397},{"c":23.84,"h":23.875,"l":23.84,"n":135,"o":23.875,"t":"2026-10-19T14:25:00Z","v":9840,"vw":23.852956},{"c":23.84,"h":23.855,"l":23.83,"n":159,"o":23.835,"t":"2026-10-19T14:30:00Z","v":15375,"vw":23.840802},{"c":23.83,"h":23.8499,"l":23.83,"n":137,"o":23.84,"t":"2026-10-19T14:35:00Z","v":8866,"vw":23.838771},{"c":23.8,"h":23.835,"l":23.8,"n":158,"o":23.835,"t":"2026-10-19T14:40:00Z","v":11747,"vw":23.814796},{"c":23.8,"h":23.81,"l":23.8,"n":108,"o":23.8,"t":"2026-10-19T14:45:00Z","v":4366,"vw":23.803517},{"c":23.805,"h":23.81,"l":23.8,"n":132,"o":23.805,"t":"2026-10-19T14:50:00Z","v":6748,"vw":23.803176},{"c":23.825,"h":23.835,"l":23.81,"n":182,"o":23.81,"t":"2026-10-19T14:55:00Z","v":16045,"vw":23.825355},{"c":23.835,"h":23.845,"l":23.815,"n":149,"o":23.83,"t":"2026-10-19T15:00:00Z","v":10928,"vw":23.829395},{"c":23.81,"h":23.845,"l":23.81,"n":162,"o":23.83,"t":"2026-10-19T15:05:00Z","v":12545,"vw":23.83361},{"c":23.815,"h":23.845,"l":23.805,"n":234,"o":23.815,"t":"2026-10-19T15:10:00Z","v":26715,"vw":23.820881},{"c":23.835,"h":23.835,"l":23.81,"n":220,"o":23.815,"t":"2026-10-19T15:15:00Z","v":21089,"vw":23.820488},{"c":23.85,"h":23.855,"l":23.825,"n":260,"o":23.8301,"t":"2026-10-19T15:20:00Z","v":21942,"vw":23.838535},{"c":23.88,"h":23.88,"l":23.835,"n":144,"o":23.845,"t":"2026-10-19T15:25:00Z","v":11201,"vw":23.853722},{"c":23.87,"h":23.885,"l":23.85,"n":358,"o":23.875,"t":"2026-10-19T15:30:00Z","v":41519,"vw":23.875081},{"c":23.875,"h":23.895,"l":23.87,"n":115,"o":23.87,"t":"2026-10-19T15:35:00Z","v":10320,"vw":23.882181},{"c":23.855,"h":23.875,"l":23.85,"n":93,"o":23.875,"t":"2026-10-19T15:40:00Z","v":5382,"vw":23.865009},{"c":23.86,"h":23.8699,"l":23.855,"n":75,"o":23.855,"t":"2026-10-19T15:45:00Z","v":2328,"vw":23.861543},{"c":23.845,"h":23.86,"l":23.845,"n":85,"o":23.86,"t":"2026-10-19T15:50:00Z","v":3800,"vw":23.857684},{"c":23.84,"h":23.855,"l":23.84,"n":127,"o":23.845,"t":"2026-10-19T15:55:00Z","v":7935,"vw":23.844623},{"c":23.785,"h":23.835,"l":23.77,"n":120,"o":23.835,"t":"2026-10-19T16:00:00Z","v":6411,"vw":23.793057},{"c":23.765,"h":23.78,"l":23.765,"n":114,"o":23.78,"t":"2026-10-19T16:05:00Z","v":4251,"vw":23.773194},{"c":23.77,"h":23.775,"l":23.755,"n":136,"o":23.76,"t":"2026-10-19T16:10:00Z","v":6315,"vw":23.767788},{"c":23.775,"h":23.785,"l":23.765,"n":105,"o":23.765,"t":"2026-10-19T16:15:00Z","v":6536,"vw":23.778409},{"c":23.77,"h":23.775,"l":23.76,"n":81,"o":23.77,"t":"2026-10-19T16:20:00Z","v":5046,"vw":23.765591},{"c":23.775,"h":23.78,"l":23.77,"n":74,"o":23.775,"t":"2026-10-19T16:25:00Z","v":2268,"vw":23.774631},{"c":23.77,"h":23.775,"l":23.76,"n":167,"o":23.77,"t":"2026-10-19T16:30:00Z","v":10694,"vw":23.766235},{"c":23.77,"h":23.78,"l":23.765,"n":120,"o":23.77,"t":"2026-10-19T16:35:00Z","v":5415,"vw":23.772988},{"c":23.77,"h":23.78,"l":23.77,"n":68,"o":23.77,"t":"2026-10-19T16:40:00Z","v":2843,"vw":23.773266},{"c":23.755,"h":23.76,"l":23.755,"n":76,"o":23.76,"t":"2026-10-19T16:45:00Z","v":3245,"vw":23.75883},{"c":23.765,"h":23.765,"l":23.755,"n":97,"o":23.755,"t":"2026-10-19T16:50:00Z","v":6222,"vw":23.759383},{"c":23.75,"h":23.765,"l":23.75,"n":118,"o":23.76,"t":"2026-10-19T16:55:00Z","v":6431,"vw":23.756791},{"c":23.745,"h":23.75,"l":23.74,"n":109,"o":23.75,"t":"2026-10-19T17:00:00Z","v":11988,"vw":23.747402},{"c":23.715,"h":23.74,"l":23.715,"n":227,"o":23.74,"t":"2026-10-19T17:05:00Z","v":22154,"vw":23.7313},{"c":23.725,"h":23.725,"l":23.71,"n":159,"o":23.71,"t":"2026-10-19T17:10:00Z","v":11518,"vw":23.720348},{"c":23.725,"h":23.725,"l":23.71,"n":127,"o":23.72,"t":"2026-10-19T17:15:00Z","v":10447,"vw":23.720055},{"c":23.72,"h":23.725,"l":23.715,"n":116,"o":23.72,"t":"2026-10-19T17:20:00Z","v":5267,"vw":23.720435},{"c":23.725,"h":23.73,"l":23.72,"n":127,"o":23.72,"t":"2026-10-19T17:25:00Z","v":8561,"vw":23.723171},{"c":23.735,"h":23.74,"l":23.72,"n":125,"o":23.72,"t":"2026-10-19T17:30:00Z","v":13240,"vw":23.729271},{"c":23.735,"h":23.735,"l":23.73,"n":87,"o":23.735,"t":"2026-10-19T17:35:00Z","v":6591,"vw":23.734286},{"c":23.75,"h":23.755,"l":23.735,"n":198,"o":23.735,"t":"2026-10-19T17:40:00Z","v":21167,"vw":23.741294},{"c":23.745,"h":23.755,"l":23.74,"n":132,"o":23.75,"t":"2026-10-19T17:45:00Z","v":7356,"vw":23.747917},{"c":23.755,"h":23.755,"l":23.74,"n":99,"o":23.74,"t":"2026-10-19T17:50:00Z","v":6303,"vw":23.744454},{"c":23.76,"h":23.765,"l":23.745,"n":225,"o":23.755,"t":"2026-10-19T17:55:00Z","v":38518,"vw":23.752921},{"c":23.755,"h":23.765,"l":23.745,"n":168,"o":23.765,"t":"2026-10-19T18:00:00Z","v":15979,"vw":23.752334},{"c":23.76,"h":23.76,"l":23.75,"n":91,"o":23.755,"t":"2026-10-19T18:05:00Z","v":7615,"vw":23.755842},{"c":23.77,"h":23.7751,"l":23.76,"n":278,"o":23.7677,"t":"2026-10-19T18:10:00Z","v":33588,"vw":23.766654},{"c":23.76,"h":23.775,"l":23.76,"n":140,"o":23.775,"t":"2026-10-19T18:15:00Z","v":11087,"vw":23.764291},{"c":23.765,"h":23.77,"l":23.76,"n":122,"o":23.76,"t":"2026-10-19T18:20:00Z","v":6800,"vw":23.762944},{"c":23.765,"h":23.77,"l":23.755,"n":229,"o":23.76,"t":"2026-10-19T18:25:00Z","v":17172,"vw":23.759938},{"c":23.745,"h":23.765,"l":23.745,"n":93,"o":23.765,"t":"2026-10-19T18:30:00Z","v":6289,"vw":23.753762},{"c":23.765,"h":23.765,"l":23.74,"n":197,"o":23.74,"t":"2026-10-19T18:35:00Z","v":17004,"vw":23.756859},{"c":23.76,"h":23.765,"l":23.755,"n":166,"o":23.765,"t":"2026-10-19T18:40:00Z","v":7956,"vw":23.756952},{"c":23.775,"h":23.779,"l":23.755,"n":208,"o":23.755,"t":"2026-10-19T18:45:00Z","v":15531,"vw":23.771282},{"c":23.765,"h":23.78,"l":23.76,"n":143,"o":23.775,"t":"2026-10-19T18:50:00Z","v":6362,"vw":23.767624},{"c":23.755,"h":23.76,"l":23.75,"n":89,"o":23.76,"t":"2026-10-19T18:55:00Z","v":5440,"vw":23.755},{"c":23.765,"h":23.7688,"l":23.755,"n":135,"o":23.755,"t":"2026-10-19T19:00:00Z","v":10472,"vw":23.76187},{"c":23.75,"h":23.765,"l":23.74,"n":144,"o":23.765,"t":"2026-10-19T19:05:00Z","v":11090,"vw":23.75562},{"c":23.735,"h":23.74,"l":23.735,"n":90,"o":23.74,"t":"2026-10-19T19:10:00Z","v":7009,"vw":23.735616},{"c":23.75,"h":23.75,"l":23.735,"n":179,"o":23.735,"t":"2026-10-19T19:15:00Z","v":15734,"vw":23.742514},{"c":23.75,"h":23.75,"l":23.74,"n":112,"o":23.745,"t":"2026-10-19T19:20:00Z","v":4888,"vw":23.745099},{"c":23.73,"h":23.75,"l":23.73,"n":176,"o":23.745,"t":"2026-10-19T19:25:00Z","v":9778,"vw":23.738779},{"c":23.755,"h":23.76,"l":23.73,"n":324,"o":23.735,"t":"2026-10-19T19:30:00Z","v":23896,"vw":23.747689},{"c":23.76,"h":23.765,"l":23.75,"n":188,"o":23.755,"t":"2026-10-19T19:35:00Z","v":17918,"vw":23.757298},{"c":23.765,"h":23.78,"l":23.755,"n":247,"o":23.755,"t":"2026-10-19T19:40:00Z","v":21038,"vw":23.7664},{"c":23.765,"h":23.775,"l":23.755,"n":226,"o":23.76,"t":"2026-10-19T19:45:00Z","v":21969,"vw":23.761505},{"c":23.775,"h":23.775,"l":23.75,"n":323,"o":23.765,"t":"2026-10-19T19:50:00Z","v":25111,"vw":23.762795},{"c":23.79,"h":23.81,"l":23.77,"n":1395,"o":23.775,"t":"2026-10-19T19:55:00Z","v":181806,"vw":23.793532},{"c":23.79,"h":23.79,"l":23.78,"n":24,"o":23.78,"t":"2026-10-19T20:00:00Z","v":69510,"vw":23.789912},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-19T20:15:00Z","v":100000,"vw":23.79},{"c":23.79,"h":23.94,"l":23.79,"n":10,"o":23.94,"t":"2026-10-20T10:35:00Z","v":2008,"vw":23.911665},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-20T10:40:00Z","v":105,"vw":23.79},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-20T11:00:00Z","v":1047,"vw":23.86},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-20T11:50:00Z","v":1000,"vw":23.74},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-20T11:55:00Z","v":3630,"vw":23.75},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-20T13:20:00Z","v":100,"vw":23.8},{"c":23.78,"h":23.79,"l":23.78,"n":4,"o":23.79,"t":"2026-10-20T13:25:00Z","v":678,"vw":23.784158},{"c":23.86,"h":23.86,"l":23.79,"n":173,"o":23.8,"t":"2026-10-20T13:30:00Z","v":27238,"vw":23.832549},{"c":23.98,"h":23.99,"l":23.86,"n":195,"o":23.86,"t":"2026-10-20T13:35:00Z","v":25120,"vw":23.918904},{"c":23.98,"h":24.01,"l":23.98,"n":130,"o":23.99,"t":"2026-10-20T13:40:00Z","v":8924,"vw":23.993384},{"c":24.015,"h":24.055,"l":23.99,"n":190,"o":23.99,"t":"2026-10-20T13:45:00Z","v":20787,"vw":24.028337},{"c":24,"h":24.035,"l":24,"n":87,"o":24.02,"t":"2026-10-20T13:50:00Z","v":7933,"vw":24.016466},{"c":23.98,"h":24.02,"l":23.98,"n":58,"o":24.02,"t":"2026-10-20T13:55:00Z","v":3827,"vw":23.997969},{"c":23.97,"h":23.995,"l":23.965,"n":157,"o":23.985,"t":"2026-10-20T14:00:00Z","v":8680,"vw":23.973468},{"c":23.945,"h":23.985,"l":23.94,"n":138,"o":23.97,"t":"2026-10-20T14:05:00Z","v":11842,"vw":23.951026},{"c":23.96,"h":23.975,"l":23.94,"n":136,"o":23.96,"t":"2026-10-20T14:10:00Z","v":10455,"vw":23.957309},{"c":23.965,"h":23.975,"l":23.96,"n":146,"o":23.975,"t":"2026-10-20T14:15:00Z","v":8889,"vw":23.968888},{"c":24.075,"h":24.075,"l":23.97,"n":162,"o":23.97,"t":"2026-10-20T14:20:00Z","v":14777,"vw":24.036295},{"c":24.06,"h":24.095,"l":24.05,"n":193,"o":24.08,"t":"2026-10-20T14:25:00Z","v":18915,"vw":24.074609},{"c":24.09,"h":24.13,"l":24.07,"n":264,"o":24.07,"t":"2026-10-20T14:30:00Z","v":21617,"vw":24.103729},{"c":24.09,"h":24.11,"l":24.08,"n":90,"o":24.095,"t":"2026-10-20T14:35:00Z","v":5247,"vw":24.09036},{"c":24.1,"h":24.11,"l":24.08,"n":135,"o":24.09,"t":"2026-10-20T14:40:00Z","v":13539,"vw":24.090228},{"c":24.07,"h":24.115,"l":24.07,"n":134,"o":24.115,"t":"2026-10-20T14:45:00Z","v":11557,"vw":24.101092},{"c":24.07,"h":24.105,"l":24.065,"n":319,"o":24.065,"t":"2026-10-20T14:50:00Z","v":41042,"vw":24.07895},{"c":24.065,"h":24.095,"l":24.045,"n":344,"o":24.07,"t":"2026-10-20T14:55:00Z","v":43336,"vw":24.070371},{"c":23.995,"h":24.065,"l":23.98,"n":502,"o":24.06,"t":"2026-10-20T15:00:00Z","v":91390,"vw":24.013799},{"c":23.99,"h":24.005,"l":23.9781,"n":175,"o":23.99,"t":"2026-10-20T15:05:00Z","v":22903,"vw":23.989855},{"c":23.93,"h":23.995,"l":23.92,"n":356,"o":23.985,"t":"2026-10-20T15:10:00Z","v":60746,"vw":23.956347},{"c":23.95,"h":23.97,"l":23.93,"n":251,"o":23.935,"t":"2026-10-20T15:15:00Z","v":39190,"vw":23.941743},{"c":23.925,"h":23.965,"l":23.915,"n":196,"o":23.945,"t":"2026-10-20T15:20:00Z","v":19022,"vw":23.939151},{"c":23.91,"h":23.925,"l":23.9,"n":136,"o":23.92,"t":"2026-10-20T15:25:00Z","v":10524,"vw":23.914598},{"c":23.91,"h":23.92,"l":23.86,"n":409,"o":23.905,"t":"2026-10-20T15:30:00Z","v":68870,"vw":23.891066},{"c":23.95,"h":23.95,"l":23.89,"n":137,"o":23.905,"t":"2026-10-20T15:35:00Z","v":17747,"vw":23.912471},{"c":23.955,"h":23.965,"l":23.95,"n":74,"o":23.96,"t":"2026-10-20T15:40:00Z","v":5022,"vw":23.957055},{"c":23.94,"h":23.95,"l":23.92,"n":117,"o":23.95,"t":"2026-10-20T15:45:00Z","v":6239,"vw":23.933906},{"c":23.95,"h":23.95,"l":23.9413,"n":102,"o":23.9488,"t":"2026-10-20T15:50:00Z","v":4768,"vw":23.948111},{"c":23.945,"h":23.955,"l":23.94,"n":82,"o":23.955,"t":"2026-10-20T15:55:00Z","v":5329,"vw":23.949101},{"c":23.945,"h":23.96,"l":23.945,"n":120,"o":23.945,"t":"2026-10-20T16:00:00Z","v":5781,"vw":23.950446},{"c":23.96,"h":23.96,"l":23.95,"n":87,"o":23.95,"t":"2026-10-20T16:05:00Z","v":7258,"vw":23.956067},{"c":23.955,"h":23.96,"l":23.945,"n":129,"o":23.955,"t":"2026-10-20T16:10:00Z","v":11105,"vw":23.951134},{"c":23.935,"h":23.97,"l":23.935,"n":121,"o":23.965,"t":"2026-10-20T16:15:00Z","v":18716,"vw":23.955798},{"c":23.95,"h":23.95,"l":23.9308,"n":46,"o":23.935,"t":"2026-10-20T16:20:00Z","v":5666,"vw":23.935717},{"c":23.97,"h":23.9788,"l":23.96,"n":93,"o":23.96,"t":"2026-10-20T16:25:00Z","v":5750,"vw":23.964286},{"c":23.965,"h":23.9702,"l":23.965,"n":33,"o":23.9702,"t":"2026-10-20T16:30:00Z","v":3413,"vw":23.969541},{"c":23.965,"h":23.981,"l":23.965,"n":73,"o":23.97,"t":"2026-10-20T16:35:00Z","v":5957,"vw":23.973549},{"c":23.945,"h":23.96,"l":23.945,"n":122,"o":23.96,"t":"2026-10-20T16:40:00Z","v":11965,"vw":23.954403},{"c":23.955,"h":23.955,"l":23.94,"n":88,"o":23.95,"t":"2026-10-20T16:45:00Z","v":3715,"vw":23.949066},{"c":23.92,"h":23.9518,"l":23.92,"n":107,"o":23.9518,"t":"2026-10-20T16:50:00Z","v":5539,"vw":23.948546},{"c":23.925,"h":23.93,"l":23.92,"n":58,"o":23.93,"t":"2026-10-20T16:55:00Z","v":4349,"vw":23.922162},{"c":23.92,"h":23.93,"l":23.915,"n":131,"o":23.93,"t":"2026-10-20T17:00:00Z","v":9909,"vw":23.92272},{"c":23.91,"h":23.91,"l":23.91,"n":17,"o":23.91,"t":"2026-10-20T17:05:00Z","v":539,"vw":23.91},{"c":23.93,"h":23.93,"l":23.92,"n":77,"o":23.92,"t":"2026-10-20T17:10:00Z","v":4395,"vw":23.926448},{"c":23.93,"h":23.935,"l":23.925,"n":126,"o":23.93,"t":"2026-10-20T17:15:00Z","v":12869,"vw":23.92987},{"c":23.95,"h":23.95,"l":23.9388,"n":94,"o":23.94,"t":"2026-10-20T17:20:00Z","v":4855,"vw":23.943825},{"c":23.955,"h":23.96,"l":23.95,"n":106,"o":23.955,"t":"2026-10-20T17:25:00Z","v":11834,"vw":23.952056},{"c":23.955,"h":23.965,"l":23.955,"n":96,"o":23.955,"t":"2026-10-20T17:30:00Z","v":3191,"vw":23.959249},{"c":23.955,"h":23.96,"l":23.955,"n":84,"o":23.955,"t":"2026-10-20T17:35:00Z","v":2143,"vw":23.955545},{"c":23.955,"h":23.955,"l":23.945,"n":93,"o":23.95,"t":"2026-10-20T17:40:00Z","v":4654,"vw":23.950064},{"c":23.965,"h":23.965,"l":23.955,"n":117,"o":23.96,"t":"2026-10-20T17:45:00Z","v":8838,"vw":23.959761},{"c":23.97,"h":23.97,"l":23.965,"n":78,"o":23.97,"t":"2026-10-20T17:50:00Z","v":4388,"vw":23.968577},{"c":23.955,"h":23.96,"l":23.95,"n":77,"o":23.96,"t":"2026-10-20T17:55:00Z","v":9314,"vw":23.951568},{"c":23.955,"h":23.96,"l":23.945,"n":104,"o":23.96,"t":"2026-10-20T18:00:00Z","v":7767,"vw":23.9534},{"c":23.955,"h":23.955,"l":23.955,"n":46,"o":23.955,"t":"2026-10-20T18:05:00Z","v":2243,"vw":23.955},{"c":23.965,"h":23.965,"l":23.955,"n":78,"o":23.955,"t":"2026-10-20T18:10:00Z","v":5958,"vw":23.960414},{"c":23.955,"h":23.975,"l":23.95,"n":181,"o":23.965,"t":"2026-10-20T18:15:00Z","v":17906,"vw":23.966007},{"c":23.94,"h":23.95,"l":23.94,"n":30,"o":23.95,"t":"2026-10-20T18:20:00Z","v":1488,"vw":23.948769},{"c":23.945,"h":23.9499,"l":23.945,"n":40,"o":23.9499,"t":"2026-10-20T18:25:00Z","v":1645,"vw":23.945546},{"c":23.945,"h":23.95,"l":23.945,"n":65,"o":23.945,"t":"2026-10-20T18:30:00Z","v":3167,"vw":23.945269},{"c":23.945,"h":23.945,"l":23.94,"n":110,"o":23.945,"t":"2026-10-20T18:35:00Z","v":5734,"vw":23.941941},{"c":23.935,"h":23.9469,"l":23.935,"n":46,"o":23.94,"t":"2026-10-20T18:40:00Z","v":2048,"vw":23.940431},{"c":23.955,"h":23.955,"l":23.93,"n":109,"o":23.93,"t":"2026-10-20T18:45:00Z","v":8190,"vw":23.942075},{"c":23.955,"h":23.955,"l":23.945,"n":142,"o":23.955,"t":"2026-10-20T18:50:00Z","v":9029,"vw":23.949429},{"c":23.9599,"h":23.96,"l":23.945,"n":91,"o":23.9588,"t":"2026-10-20T18:55:00Z","v":7013,"vw":23.951297},{"c":23.965,"h":23.97,"l":23.9539,"n":49,"o":23.9539,"t":"2026-10-20T19:00:00Z","v":4756,"vw":23.963432},{"c":23.965,"h":23.97,"l":23.96,"n":86,"o":23.96,"t":"2026-10-20T19:05:00Z","v":8551,"vw":23.964119},{"c":23.945,"h":23.965,"l":23.945,"n":119,"o":23.965,"t":"2026-10-20T19:10:00Z","v":4306,"vw":23.955193},{"c":23.9341,"h":23.945,"l":23.93,"n":163,"o":23.944,"t":"2026-10-20T19:15:00Z","v":16849,"vw":23.939594},{"c":23.94,"h":23.95,"l":23.93,"n":145,"o":23.94,"t":"2026-10-20T19:20:00Z","v":12451,"vw":23.939813},{"c":23.955,"h":23.955,"l":23.935,"n":120,"o":23.935,"t":"2026-10-20T19:25:00Z","v":4744,"vw":23.943188},{"c":23.95,"h":23.9588,"l":23.94,"n":182,"o":23.955,"t":"2026-10-20T19:30:00Z","v":16171,"vw":23.948497},{"c":23.95,"h":23.95,"l":23.9304,"n":135,"o":23.945,"t":"2026-10-20T19:35:00Z","v":11545,"vw":23.938796},{"c":23.965,"h":23.97,"l":23.95,"n":122,"o":23.95,"t":"2026-10-20T19:40:00Z","v":8343,"vw":23.955573},{"c":23.945,"h":23.96,"l":23.945,"n":221,"o":23.96,"t":"2026-10-20T19:45:00Z","v":11303,"vw":23.952625},{"c":23.955,"h":23.9575,"l":23.945,"n":169,"o":23.95,"t":"2026-10-20T19:50:00Z","v":9107,"vw":23.950619},{"c":23.955,"h":23.97,"l":23.945,"n":672,"o":23.95,"t":"2026-10-20T19:55:00Z","v":50294,"vw":23.958054},{"c":23.96,"h":23.96,"l":23.96,"n":24,"o":23.96,"t":"2026-10-20T20:00:00Z","v":58975,"vw":23.96},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-21T11:30:00Z","v":100,"vw":24.12},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-21T13:05:00Z","v":500,"vw":24.32},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-21T13:10:00Z","v":500,"vw":24.31},{"c":24.35,"h":24.36,"l":24.34,"n":4,"o":24.34,"t":"2026-10-21T13:20:00Z","v":2081,"vw":24.351831},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-21T13:25:00Z","v":427,"vw":24.31},{"c":24.265,"h":24.33,"l":24.26,"n":135,"o":24.33,"t":"2026-10-21T13:30:00Z","v":27533,"vw":24.310881},{"c":24.2,"h":24.26,"l":24.195,"n":68,"o":24.26,"t":"2026-10-21T13:35:00Z","v":4811,"vw":24.227967},{"c":24.25,"h":24.255,"l":24.21,"n":93,"o":24.21,"t":"2026-10-21T13:40:00Z","v":9625,"vw":24.230869},{"c":24.24,"h":24.27,"l":24.23,"n":104,"o":24.23,"t":"2026-10-21T13:45:00Z","v":11629,"vw":24.240863},{"c":24.24,"h":24.245,"l":24.225,"n":120,"o":24.235,"t":"2026-10-21T13:50:00Z","v":16215,"vw":24.229295},{"c":24.2051,"h":24.27,"l":24.2051,"n":62,"o":24.25,"t":"2026-10-21T13:55:00Z","v":7591,"vw":24.222394},{"c":24.21,"h":24.22,"l":24.185,"n":247,"o":24.19,"t":"2026-10-21T14:00:00Z","v":21411,"vw":24.209162},{"c":24.175,"h":24.205,"l":24.145,"n":174,"o":24.205,"t":"2026-10-21T14:05:00Z","v":17603,"vw":24.170492},{"c":24.205,"h":24.215,"l":24.18,"n":74,"o":24.18,"t":"2026-10-21T14:10:00Z","v":8037,"vw":24.205888},{"c":24.174,"h":24.205,"l":24.17,"n":101,"o":24.205,"t":"2026-10-21T14:15:00Z","v":8862,"vw":24.192424},{"c":24.2,"h":24.2,"l":24.18,"n":67,"o":24.18,"t":"2026-10-21T14:20:00Z","v":4152,"vw":24.19138},{"c":24.215,"h":24.23,"l":24.2,"n":220,"o":24.2,"t":"2026-10-21T14:25:00Z","v":35134,"vw":24.220084},{"c":24.23,"h":24.24,"l":24.22,"n":179,"o":24.22,"t":"2026-10-21T14:30:00Z","v":14767,"vw":24.233644},{"c":24.2,"h":24.23,"l":24.2,"n":86,"o":24.225,"t":"2026-10-21T14:35:00Z","v":8001,"vw":24.209997},{"c":24.22,"h":24.22,"l":24.19,"n":97,"o":24.2051,"t":"2026-10-21T14:40:00Z","v":7711,"vw":24.206134},{"c":24.2,"h":24.225,"l":24.2,"n":96,"o":24.22,"t":"2026-10-21T14:45:00Z","v":8730,"vw":24.210006},{"c":24.19,"h":24.205,"l":24.185,"n":108,"o":24.205,"t":"2026-10-21T14:50:00Z","v":6062,"vw":24.190878},{"c":24.15,"h":24.19,"l":24.15,"n":199,"o":24.19,"t":"2026-10-21T14:55:00Z","v":20617,"vw":24.16194},{"c":24.1656,"h":24.17,"l":24.15,"n":103,"o":24.15,"t":"2026-10-21T15:00:00Z","v":5232,"vw":24.157495},{"c":24.175,"h":24.18,"l":24.15,"n":108,"o":24.16,"t":"2026-10-21T15:05:00Z","v":3963,"vw":24.16436},{"c":24.215,"h":24.215,"l":24.18,"n":140,"o":24.18,"t":"2026-10-21T15:10:00Z","v":7695,"vw":24.196755},{"c":24.235,"h":24.235,"l":24.2102,"n":177,"o":24.215,"t":"2026-10-21T15:15:00Z","v":18678,"vw":24.219851},{"c":24.2499,"h":24.255,"l":24.22,"n":118,"o":24.22,"t":"2026-10-21T15:20:00Z","v":10850,"vw":24.241333},{"c":24.29,"h":24.3,"l":24.25,"n":183,"o":24.25,"t":"2026-10-21T15:25:00Z","v":16183,"vw":24.268155},{"c":24.35,"h":24.375,"l":24.275,"n":492,"o":24.285,"t":"2026-10-21T15:30:00Z","v":54991,"vw":24.339339},{"c":24.36,"h":24.37,"l":24.345,"n":213,"o":24.35,"t":"2026-10-21T15:35:00Z","v":19185,"vw":24.357369},{"c":24.345,"h":24.355,"l":24.345,"n":67,"o":24.355,"t":"2026-10-21T15:40:00Z","v":4839,"vw":24.346105},{"c":24.34,"h":24.35,"l":24.34,"n":67,"o":24.35,"t":"2026-10-21T15:45:00Z","v":2294,"vw":24.343652},{"c":24.335,"h":24.335,"l":24.335,"n":11,"o":24.335,"t":"2026-10-21T15:55:00Z","v":393,"vw":24.335},{"c":24.33,"h":24.335,"l":24.325,"n":122,"o":24.335,"t":"2026-10-21T16:00:00Z","v":10643,"vw":24.330557},{"c":24.31,"h":24.3298,"l":24.31,"n":49,"o":24.325,"t":"2026-10-21T16:05:00Z","v":2795,"vw":24.32255},{"c":24.315,"h":24.3198,"l":24.305,"n":32,"o":24.305,"t":"2026-10-21T16:10:00Z","v":1082,"vw":24.312755},{"c":24.32,"h":24.32,"l":24.32,"n":20,"o":24.32,"t":"2026-10-21T16:15:00Z","v":555,"vw":24.32},{"c":24.345,"h":24.35,"l":24.33,"n":123,"o":24.33,"t":"2026-10-21T16:20:00Z","v":8867,"vw":24.341022},{"c":24.34,"h":24.35,"l":24.335,"n":74,"o":24.345,"t":"2026-10-21T16:30:00Z","v":4191,"vw":24.343907},{"c":24.405,"h":24.415,"l":24.33,"n":190,"o":24.345,"t":"2026-10-21T16:35:00Z","v":16683,"vw":24.381789},{"c":24.375,"h":24.42,"l":24.365,"n":198,"o":24.42,"t":"2026-10-21T16:40:00Z","v":15296,"vw":24.384639},{"c":24.3688,"h":24.385,"l":24.36,"n":131,"o":24.37,"t":"2026-10-21T16:45:00Z","v":12661,"vw":24.366447},{"c":24.39,"h":24.395,"l":24.365,"n":303,"o":24.365,"t":"2026-10-21T16:50:00Z","v":37935,"vw":24.382548},{"c":24.395,"h":24.4,"l":24.38,"n":132,"o":24.39,"t":"2026-10-21T16:55:00Z","v":12929,"vw":24.394029},{"c":24.485,"h":24.489,"l":24.385,"n":777,"o":24.39,"t":"2026-10-21T17:00:00Z","v":92794,"vw":24.446889},{"c":24.515,"h":24.53,"l":24.48,"n":469,"o":24.485,"t":"2026-10-21T17:05:00Z","v":106083,"vw":24.492411},{"c":24.505,"h":24.515,"l":24.5,"n":154,"o":24.515,"t":"2026-10-21T17:10:00Z","v":11631,"vw":24.506258},{"c":24.5,"h":24.525,"l":24.5,"n":328,"o":24.505,"t":"2026-10-21T17:15:00Z","v":31577,"vw":24.514558},{"c":24.52,"h":24.525,"l":24.505,"n":208,"o":24.505,"t":"2026-10-21T17:20:00Z","v":26476,"vw":24.520636},{"c":24.585,"h":24.585,"l":24.525,"n":359,"o":24.525,"t":"2026-10-21T17:25:00Z","v":42276,"vw":24.562398},{"c":24.595,"h":24.6,"l":24.545,"n":348,"o":24.585,"t":"2026-10-21T17:30:00Z","v":40804,"vw":24.566348},{"c":24.62,"h":24.64,"l":24.5813,"n":473,"o":24.595,"t":"2026-10-21T17:35:00Z","v":51260,"vw":24.618902},{"c":24.59,"h":24.64,"l":24.59,"n":555,"o":24.62,"t":"2026-10-21T17:40:00Z","v":102188,"vw":24.619929},{"c":24.565,"h":24.605,"l":24.565,"n":280,"o":24.59,"t":"2026-10-21T17:45:00Z","v":30076,"vw":24.583406},{"c":24.605,"h":24.605,"l":24.565,"n":280,"o":24.565,"t":"2026-10-21T17:50:00Z","v":21449,"vw":24.586634},{"c":24.655,"h":24.655,"l":24.605,"n":426,"o":24.605,"t":"2026-10-21T17:55:00Z","v":38496,"vw":24.628166},{"c":24.625,"h":24.655,"l":24.615,"n":382,"o":24.655,"t":"2026-10-21T18:00:00Z","v":35440,"vw":24.632437},{"c":24.595,"h":24.635,"l":24.575,"n":358,"o":24.625,"t":"2026-10-21T18:05:00Z","v":43216,"vw":24.614701},{"c":24.575,"h":24.595,"l":24.575,"n":243,"o":24.595,"t":"2026-10-21T18:10:00Z","v":24714,"vw":24.582689},{"c":24.59,"h":24.605,"l":24.575,"n":284,"o":24.575,"t":"2026-10-21T18:15:00Z","v":36216,"vw":24.592639},{"c":24.565,"h":24.58,"l":24.56,"n":80,"o":24.58,"t":"2026-10-21T18:20:00Z","v":7256,"vw":24.571597},{"c":24.5588,"h":24.575,"l":24.555,"n":183,"o":24.565,"t":"2026-10-21T18:25:00Z","v":12925,"vw":24.566058},{"c":24.545,"h":24.555,"l":24.5411,"n":112,"o":24.555,"t":"2026-10-21T18:30:00Z","v":7623,"vw":24.547564},{"c":24.545,"h":24.545,"l":24.5301,"n":199,"o":24.545,"t":"2026-10-21T18:35:00Z","v":14540,"vw":24.539148},{"c":24.54,"h":24.545,"l":24.54,"n":116,"o":24.545,"t":"2026-10-21T18:40:00Z","v":9557,"vw":24.543322},{"c":24.475,"h":24.535,"l":24.47,"n":342,"o":24.53,"t":"2026-10-21T18:45:00Z","v":38069,"vw":24.516794},{"c":24.465,"h":24.475,"l":24.45,"n":157,"o":24.465,"t":"2026-10-21T18:50:00Z","v":9571,"vw":24.463671},{"c":24.3888,"h":24.465,"l":24.3888,"n":330,"o":24.465,"t":"2026-10-21T18:55:00Z","v":120908,"vw":24.423797},{"c":24.355,"h":24.38,"l":24.3,"n":274,"o":24.38,"t":"2026-10-21T19:00:00Z","v":27748,"vw":24.344153},{"c":24.345,"h":24.385,"l":24.335,"n":172,"o":24.355,"t":"2026-10-21T19:05:00Z","v":13999,"vw":24.361493},{"c":24.35,"h":24.35,"l":24.325,"n":103,"o":24.345,"t":"2026-10-21T19:10:00Z","v":6838,"vw":24.337417},{"c":24.365,"h":24.37,"l":24.35,"n":161,"o":24.35,"t":"2026-10-21T19:15:00Z","v":9449,"vw":24.362841},{"c":24.355,"h":24.375,"l":24.34,"n":230,"o":24.36,"t":"2026-10-21T19:20:00Z","v":34194,"vw":24.353543},{"c":24.42,"h":24.42,"l":24.355,"n":227,"o":24.36,"t":"2026-10-21T19:25:00Z","v":16889,"vw":24.383215},{"c":24.415,"h":24.425,"l":24.405,"n":215,"o":24.42,"t":"2026-10-21T19:30:00Z","v":17869,"vw":24.418858},{"c":24.44,"h":24.44,"l":24.415,"n":253,"o":24.42,"t":"2026-10-21T19:35:00Z","v":25024,"vw":24.427214},{"c":24.43,"h":24.435,"l":24.425,"n":136,"o":24.435,"t":"2026-10-21T19:40:00Z","v":10384,"vw":24.430885},{"c":24.44,"h":24.445,"l":24.43,"n":235,"o":24.43,"t":"2026-10-21T19:45:00Z","v":20344,"vw":24.439011},{"c":24.44,"h":24.46,"l":24.43,"n":321,"o":24.445,"t":"2026-10-21T19:50:00Z","v":30927,"vw":24.445433},{"c":24.4,"h":24.44,"l":24.4,"n":862,"o":24.44,"t":"2026-10-21T19:55:00Z","v":94374,"vw":24.417302},{"c":24.4,"h":24.4,"l":24.4,"n":28,"o":24.4,"t":"2026-10-21T20:00:00Z","v":58990,"vw":24.4},{"c":24.25,"h":24.51,"l":24.15,"n":18,"o":24.51,"t":"2026-10-22T08:00:00Z","v":5498,"vw":24.345},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-22T10:15:00Z","v":1100,"vw":24},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-22T10:20:00Z","v":546,"vw":23.99},{"c":23.97,"h":23.98,"l":23.97,"n":10,"o":23.98,"t":"2026-10-22T10:25:00Z","v":2500,"vw":23.9744},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-22T10:45:00Z","v":109,"vw":23.96},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-22T11:35:00Z","v":376,"vw":23.94},{"c":23.9031,"h":23.9031,"l":23.9031,"n":1,"o":23.9031,"t":"2026-10-22T11:45:00Z","v":500,"vw":23.9031},{"c":23.96,"h":23.96,"l":23.96,"n":7,"o":23.96,"t":"2026-10-22T11:55:00Z","v":3876,"vw":23.96},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-22T12:00:00Z","v":154,"vw":23.98},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-22T12:10:00Z","v":546,"vw":24.01},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-22T13:25:00Z","v":100,"vw":24.04},{"c":24.12,"h":24.15,"l":24.04,"n":212,"o":24.05,"t":"2026-10-22T13:30:00Z","v":42277,"vw":24.095084},{"c":24.145,"h":24.175,"l":24.12,"n":203,"o":24.12,"t":"2026-10-22T13:35:00Z","v":35016,"vw":24.141435},{"c":24.235,"h":24.245,"l":24.145,"n":889,"o":24.145,"t":"2026-10-22T13:40:00Z","v":131831,"vw":24.202364},{"c":24.235,"h":24.275,"l":24.215,"n":575,"o":24.23,"t":"2026-10-22T13:45:00Z","v":61732,"vw":24.245345},{"c":24.195,"h":24.24,"l":24.19,"n":202,"o":24.225,"t":"2026-10-22T13:50:00Z","v":28740,"vw":24.220624},{"c":24.21,"h":24.23,"l":24.205,"n":113,"o":24.205,"t":"2026-10-22T13:55:00Z","v":8233,"vw":24.213039},{"c":24.2,"h":24.215,"l":24.2,"n":195,"o":24.215,"t":"2026-10-22T14:00:00Z","v":14663,"vw":24.206576},{"c":24.205,"h":24.215,"l":24.195,"n":208,"o":24.205,"t":"2026-10-22T14:05:00Z","v":25227,"vw":24.205876},{"c":24.155,"h":24.215,"l":24.15,"n":214,"o":24.205,"t":"2026-10-22T14:10:00Z","v":18977,"vw":24.196931},{"c":24.15,"h":24.155,"l":24.125,"n":259,"o":24.15,"t":"2026-10-22T14:15:00Z","v":29117,"vw":24.142561},{"c":24.165,"h":24.165,"l":24.13,"n":173,"o":24.14,"t":"2026-10-22T14:20:00Z","v":26776,"vw":24.146818},{"c":24.11,"h":24.165,"l":24.11,"n":203,"o":24.165,"t":"2026-10-22T14:25:00Z","v":31515,"vw":24.142266},{"c":24.04,"h":24.125,"l":24.04,"n":286,"o":24.11,"t":"2026-10-22T14:30:00Z","v":31636,"vw":24.084167},{"c":23.97,"h":24.04,"l":23.96,"n":244,"o":24.04,"t":"2026-10-22T14:35:00Z","v":33020,"vw":23.993228},{"c":23.98,"h":24,"l":23.96,"n":153,"o":23.975,"t":"2026-10-22T14:40:00Z","v":23874,"vw":23.977033},{"c":23.98,"h":23.985,"l":23.96,"n":366,"o":23.98,"t":"2026-10-22T14:45:00Z","v":62074,"vw":23.972094},{"c":23.975,"h":24,"l":23.955,"n":472,"o":23.99,"t":"2026-10-22T14:50:00Z","v":72361,"vw":23.984064},{"c":23.96,"h":23.985,"l":23.925,"n":343,"o":23.98,"t":"2026-10-22T14:55:00Z","v":39835,"vw":23.942591},{"c":23.945,"h":23.965,"l":23.93,"n":369,"o":23.96,"t":"2026-10-22T15:00:00Z","v":65115,"vw":23.945461},{"c":23.93,"h":23.955,"l":23.92,"n":339,"o":23.95,"t":"2026-10-22T15:05:00Z","v":50026,"vw":23.939793},{"c":23.925,"h":23.965,"l":23.91,"n":305,"o":23.93,"t":"2026-10-22T15:10:00Z","v":40629,"vw":23.935171},{"c":23.95,"h":23.965,"l":23.915,"n":248,"o":23.925,"t":"2026-10-22T15:15:00Z","v":25528,"vw":23.945078},{"c":23.95,"h":23.97,"l":23.94,"n":599,"o":23.96,"t":"2026-10-22T15:20:00Z","v":92093,"vw":23.956291},{"c":23.915,"h":23.96,"l":23.91,"n":167,"o":23.955,"t":"2026-10-22T15:25:00Z","v":15702,"vw":23.939961},{"c":23.89,"h":23.93,"l":23.875,"n":255,"o":23.915,"t":"2026-10-22T15:30:00Z","v":21311,"vw":23.900241},{"c":23.915,"h":23.92,"l":23.89,"n":347,"o":23.89,"t":"2026-10-22T15:35:00Z","v":40539,"vw":23.898494},{"c":23.91,"h":23.915,"l":23.88,"n":138,"o":23.91,"t":"2026-10-22T15:40:00Z","v":9739,"vw":23.900425},{"c":23.92,"h":23.92,"l":23.905,"n":76,"o":23.91,"t":"2026-10-22T15:45:00Z","v":4810,"vw":23.912053},{"c":23.95,"h":23.955,"l":23.925,"n":103,"o":23.925,"t":"2026-10-22T15:50:00Z","v":13287,"vw":23.943083},{"c":23.945,"h":23.965,"l":23.945,"n":86,"o":23.95,"t":"2026-10-22T15:55:00Z","v":8085,"vw":23.959956},{"c":23.9699,"h":23.97,"l":23.945,"n":112,"o":23.945,"t":"2026-10-22T16:00:00Z","v":11657,"vw":23.962941},{"c":23.975,"h":23.98,"l":23.964,"n":110,"o":23.965,"t":"2026-10-22T16:05:00Z","v":6103,"vw":23.969762},{"c":23.97,"h":23.97,"l":23.965,"n":36,"o":23.97,"t":"2026-10-22T16:10:00Z","v":2023,"vw":23.969129},{"c":24,"h":24.01,"l":23.98,"n":111,"o":23.98,"t":"2026-10-22T16:15:00Z","v":6466,"vw":23.994085},{"c":24.005,"h":24.015,"l":24,"n":97,"o":24.0011,"t":"2026-10-22T16:20:00Z","v":8676,"vw":24.007418},{"c":24.005,"h":24.01,"l":23.995,"n":80,"o":24.005,"t":"2026-10-22T16:25:00Z","v":4974,"vw":24.001327},{"c":23.995,"h":24.0099,"l":23.995,"n":104,"o":24.005,"t":"2026-10-22T16:30:00Z","v":13135,"vw":23.997874},{"c":23.98,"h":24.005,"l":23.98,"n":77,"o":23.99,"t":"2026-10-22T16:35:00Z","v":6308,"vw":23.988963},{"c":23.975,"h":23.985,"l":23.96,"n":139,"o":23.98,"t":"2026-10-22T16:40:00Z","v":13277,"vw":23.971562},{"c":23.98,"h":23.98,"l":23.96,"n":121,"o":23.975,"t":"2026-10-22T16:45:00Z","v":11615,"vw":23.969202},{"c":23.995,"h":24.005,"l":23.98,"n":113,"o":23.985,"t":"2026-10-22T16:50:00Z","v":10191,"vw":23.994294},{"c":24.005,"h":24.005,"l":23.995,"n":44,"o":23.995,"t":"2026-10-22T16:55:00Z","v":4081,"vw":24.000175},{"c":23.995,"h":24.015,"l":23.995,"n":90,"o":24.01,"t":"2026-10-22T17:00:00Z","v":5761,"vw":24.006264},{"c":23.99,"h":24,"l":23.98,"n":56,"o":23.995,"t":"2026-10-22T17:05:00Z","v":6367,"vw":23.989721},{"c":24.005,"h":24.02,"l":23.985,"n":144,"o":23.985,"t":"2026-10-22T17:10:00Z","v":13379,"vw":24.006921},{"c":24.0099,"h":24.02,"l":24,"n":157,"o":24.01,"t":"2026-10-22T17:15:00Z","v":29071,"vw":24.007483},{"c":24.02,"h":24.035,"l":24.009,"n":99,"o":24.009,"t":"2026-10-22T17:20:00Z","v":14022,"vw":24.013291},{"c":24.045,"h":24.045,"l":24.015,"n":46,"o":24.015,"t":"2026-10-22T17:25:00Z","v":4155,"vw":24.029076},{"c":24.045,"h":24.045,"l":24.025,"n":90,"o":24.04,"t":"2026-10-22T17:30:00Z","v":7887,"vw":24.037872},{"c":24.025,"h":24.045,"l":24.025,"n":53,"o":24.045,"t":"2026-10-22T17:35:00Z","v":2987,"vw":24.033205},{"c":24.0256,"h":24.0256,"l":24.025,"n":27,"o":24.025,"t":"2026-10-22T17:40:00Z","v":1617,"vw":24.025238},{"c":24.035,"h":24.035,"l":24.025,"n":65,"o":24.025,"t":"2026-10-22T17:45:00Z","v":5707,"vw":24.030077},{"c":24.0399,"h":24.0399,"l":24.025,"n":116,"o":24.035,"t":"2026-10-22T17:50:00Z","v":10031,"vw":24.029364},{"c":24.045,"h":24.045,"l":24.03,"n":79,"o":24.035,"t":"2026-10-22T17:55:00Z","v":6913,"vw":24.040409},{"c":23.99,"h":24.04,"l":23.99,"n":132,"o":24.04,"t":"2026-10-22T18:00:00Z","v":11337,"vw":24.019345},{"c":24.01,"h":24.02,"l":23.995,"n":111,"o":23.995,"t":"2026-10-22T18:05:00Z","v":13215,"vw":24.014683},{"c":24.02,"h":24.02,"l":24.005,"n":134,"o":24.005,"t":"2026-10-22T18:10:00Z","v":9245,"vw":24.014534},{"c":24.03,"h":24.03,"l":24.015,"n":141,"o":24.015,"t":"2026-10-22T18:15:00Z","v":7986,"vw":24.02307},{"c":24.035,"h":24.045,"l":24.03,"n":139,"o":24.035,"t":"2026-10-22T18:20:00Z","v":8886,"vw":24.038557},{"c":24.025,"h":24.035,"l":24.01,"n":204,"o":24.035,"t":"2026-10-22T18:25:00Z","v":22409,"vw":24.016985},{"c":24,"h":24.02,"l":23.995,"n":171,"o":24.02,"t":"2026-10-22T18:30:00Z","v":12094,"vw":24.00471},{"c":24.01,"h":24.015,"l":23.995,"n":97,"o":24,"t":"2026-10-22T18:35:00Z","v":9156,"vw":24.001938},{"c":24.005,"h":24.01,"l":23.995,"n":71,"o":24.01,"t":"2026-10-22T18:40:00Z","v":6433,"vw":24.002886},{"c":24.005,"h":24.01,"l":24,"n":133,"o":24.005,"t":"2026-10-22T18:45:00Z","v":11023,"vw":24.002254},{"c":23.99,"h":24.005,"l":23.985,"n":155,"o":24.005,"t":"2026-10-22T18:50:00Z","v":11796,"vw":23.995192},{"c":23.98,"h":24,"l":23.98,"n":107,"o":23.995,"t":"2026-10-22T18:55:00Z","v":7139,"vw":23.990902},{"c":23.97,"h":23.975,"l":23.955,"n":118,"o":23.975,"t":"2026-10-22T19:00:00Z","v":8605,"vw":23.961348},{"c":24,"h":24,"l":23.975,"n":101,"o":23.98,"t":"2026-10-22T19:05:00Z","v":6981,"vw":23.991608},{"c":24.015,"h":24.025,"l":23.995,"n":162,"o":24,"t":"2026-10-22T19:10:00Z","v":10061,"vw":24.012628},{"c":24.015,"h":24.015,"l":24,"n":149,"o":24.01,"t":"2026-10-22T19:15:00Z","v":13428,"vw":24.009331},{"c":24.005,"h":24.02,"l":23.99,"n":100,"o":24.015,"t":"2026-10-22T19:20:00Z","v":7599,"vw":24.002836},{"c":24.015,"h":24.02,"l":23.99,"n":166,"o":24,"t":"2026-10-22T19:25:00Z","v":13954,"vw":24.003486},{"c":23.985,"h":24.01,"l":23.985,"n":148,"o":24.01,"t":"2026-10-22T19:30:00Z","v":11090,"vw":23.997379},{"c":23.995,"h":24,"l":23.97,"n":143,"o":23.9812,"t":"2026-10-22T19:35:00Z","v":10786,"vw":23.983946},{"c":23.985,"h":23.995,"l":23.98,"n":194,"o":23.995,"t":"2026-10-22T19:40:00Z","v":14378,"vw":23.987691},{"c":23.99,"h":23.99,"l":23.965,"n":192,"o":23.985,"t":"2026-10-22T19:45:00Z","v":17873,"vw":23.977504},{"c":24.01,"h":24.015,"l":23.97,"n":329,"o":23.99,"t":"2026-10-22T19:50:00Z","v":35945,"vw":23.995683},{"c":24.02,"h":24.035,"l":24.005,"n":767,"o":24.005,"t":"2026-10-22T19:55:00Z","v":70286,"vw":24.020314},{"c":24.01,"h":24.03,"l":24.01,"n":24,"o":24.03,"t":"2026-10-22T20:00:00Z","v":83665,"vw":24.010087}],"history":[{"c":17.1,"h":17.3,"l":17.035,"n":6284,"o":17.24,"t":"2024-10-21T04:00:00Z","v":930605,"vw":17.133416},{"c":17.11,"h":17.1399,"l":16.99,"n":6838,"o":17.05,"t":"2024-10-22T04:00:00Z","v":932078,"vw":17.093628},{"c":16.95,"h":17.04,"l":16.815,"n":7703,"o":16.99,"t":"2024-10-23T04:00:00Z","v":1055064,"vw":16.949065},{"c":16.99,"h":17.14,"l":16.86,"n":8526,"o":17.13,"t":"2024-10-24T04:00:00Z","v":1446346,"vw":16.954816},{"c":16.65,"h":16.88,"l":16.605,"n":8042,"o":16.86,"t":"2024-10-25T04:00:00Z","v":1415632,"vw":16.709695},{"c":16.9,"h":16.97,"l":16.705,"n":8784,"o":16.74,"t":"2024-10-28T04:00:00Z","v":2768891,"vw":16.865874},{"c":16.81,"h":17.07,"l":16.78,"n":8926,"o":17.07,"t":"2024-10-29T04:00:00Z","v":1448578,"vw":16.884838},{"c":16.63,"h":16.955,"l":16.625,"n":9256,"o":16.76,"t":"2024-10-30T04:00:00Z","v":1348455,"vw":16.755877},{"c":16.58,"h":16.76,"l":16.445,"n":9904,"o":16.72,"t":"2024-10-31T04:00:00Z","v":2174223,"vw":16.566112},{"c":16.57,"h":16.705,"l":16.53,"n":7906,"o":16.69,"t":"2024-11-01T04:00:00Z","v":1800333,"vw":16.631881},{"c":16.7,"h":17.02,"l":16.69,"n":7924,"o":16.87,"t":"2024-11-04T05:00:00Z","v":1200668,"vw":16.774404},{"c":16.9,"h":16.92,"l":16.775,"n":6782,"o":16.87,"t":"2024-11-05T05:00:00Z","v":901364,"vw":16.846897},{"c":17.15,"h":17.18,"l":16.99,"n":6697,"o":17.08,"t":"2024-11-06T05:00:00Z","v":882707,"vw":17.098712},{"c":17.47,"h":17.6,"l":17.3407,"n":7325,"o":17.5,"t":"2024-11-07T05:00:00Z","v":1115101,"vw":17.452646},{"c":16.51,"h":16.83,"l":16.43,"n":7739,"o":16.81,"t":"2024-11-08T05:00:00Z","v":890392,"vw":16.579463},{"c":16.39,"h":16.63,"l":16.34,"n":6860,"o":16.6,"t":"2024-11-11T05:00:00Z","v":917845,"vw":16.461004},{"c":15.56,"h":15.81,"l":15.39,"n":10050,"o":15.8,"t":"2024-11-12T05:00:00Z","v":1658018,"vw":15.545613},{"c":15.52,"h":15.53,"l":15.105,"n":10734,"o":15.22,"t":"2024-11-13T05:00:00Z","v":1587018,"vw":15.405963},{"c":15.85,"h":15.99,"l":15.82,"n":9081,"o":15.91,"t":"2024-11-14T05:00:00Z","v":1198208,"vw":15.911776},{"c":16.13,"h":16.295,"l":16.03,"n":8858,"o":16.27,"t":"2024-11-15T05:00:00Z","v":1436493,"vw":16.123286},{"c":16.18,"h":16.21,"l":16.04,"n":7787,"o":16.04,"t":"2024-11-18T05:00:00Z","v":994622,"vw":16.153564},{"c":15.84,"h":15.89,"l":15.7,"n":7474,"o":15.86,"t":"2024-11-19T05:00:00Z","v":1144763,"vw":15.798995},{"c":16.03,"h":16.13,"l":15.965,"n":8576,"o":16.04,"t":"2024-11-20T05:00:00Z","v":1330007,"vw":16.03529},{"c":16.06,"h":16.075,"l":15.92,"n":6619,"o":15.96,"t":"2024-11-21T05:00:00Z","v":1072575,"vw":16.003895},{"c":15.93,"h":15.9955,"l":15.81,"n":7676,"o":15.83,"t":"2024-11-22T05:00:00Z","v":1059045,"vw":15.912742},{"c":16.37,"h":16.49,"l":16.31,"n":7764,"o":16.32,"t":"2024-11-25T05:00:00Z","v":1171581,"vw":16.411992},{"c":16.1,"h":16.43,"l":16,"n":9253,"o":16.42,"t":"2024-11-26T05:00:00Z","v":1289474,"vw":16.151231},{"c":16.33,"h":16.42,"l":16.25,"n":4951,"o":16.26,"t":"2024-11-27T05:00:00Z","v":579945,"vw":16.322325},{"c":16.35,"h":16.375,"l":16.03,"n":3668,"o":16.17,"t":"2024-11-29T05:00:00Z","v":491690,"vw":16.235295},{"c":16.57,"h":16.64,"l":16.23,"n":6778,"o":16.4,"t":"2024-12-02T05:00:00Z","v":1070403,"vw":16.5025},{"c":16.26,"h":16.42,"l":16.24,"n":7998,"o":16.41,"t":"2024-12-03T05:00:00Z","v":910596,"vw":16.300633},{"c":16.42,"h":16.505,"l":16.31,"n":4124,"o":16.39,"t":"2024-12-04T05:00:00Z","v":562030,"vw":16.404824},{"c":16.7,"h":16.79,"l":16.6233,"n":7237,"o":16.71,"t":"2024-12-05T05:00:00Z","v":822332,"vw":16.71849},{"c":16.83,"h":17.04,"l":16.75,"n":5038,"o":17.04,"t":"2024-12-06T05:00:00Z","v":767381,"vw":16.842037},{"c":17.27,"h":17.52,"l":17.255,"n":6965,"o":17.37,"t":"2024-12-09T05:00:00Z","v":1147890,"vw":17.374257},{"c":17.05,"h":17.12,"l":17.01,"n":6423,"o":17.09,"t":"2024-12-10T05:00:00Z","v":831511,"vw":17.061901},{"c":17.12,"h":17.27,"l":17.03,"n":4774,"o":17.27,"t":"2024-12-11T05:00:00Z","v":524558,"vw":17.13441},{"c":16.71,"h":16.88,"l":16.69,"n":4965,"o":16.76,"t":"2024-12-12T05:00:00Z","v":659642,"vw":16.767522},{"c":16.39,"h":16.54,"l":16.3,"n":5218,"o":16.52,"t":"2024-12-13T05:00:00Z","v":560464,"vw":16.390853},{"c":16.12,"h":16.275,"l":16.05,"n":6861,"o":16.15,"t":"2024-12-16T05:00:00Z","v":1347034,"vw":16.16097},{"c":16.13,"h":16.23,"l":16.07,"n":5264,"o":16.1,"t":"2024-12-17T05:00:00Z","v":693651,"vw":16.148548},{"c":15.6,"h":16.16,"l":15.54,"n":7358,"o":16.07,"t":"2024-12-18T05:00:00Z","v":877974,"vw":15.844051},{"c":15.66,"h":15.82,"l":15.64,"n":7396,"o":15.82,"t":"2024-12-19T05:00:00Z","v":943559,"vw":15.722898},{"c":15.75,"h":15.91,"l":15.57,"n":6521,"o":15.58,"t":"2024-12-20T05:00:00Z","v":874756,"vw":15.789697},{"c":15.97,"h":15.975,"l":15.7,"n":6139,"o":15.7,"t":"2024-12-23T05:00:00Z","v":771420,"vw":15.863159},{"c":16.02,"h":16.03,"l":15.8699,"n":2382,"o":15.92,"t":"2024-12-24T05:00:00Z","v":319915,"vw":15.967774},{"c":16.14,"h":16.2695,"l":15.93,"n":5327,"o":15.93,"t":"2024-12-26T05:00:00Z","v":802512,"vw":16.16732},{"c":15.96,"h":16.035,"l":15.87,"n":5728,"o":15.89,"t":"2024-12-27T05:00:00Z","v":881905,"vw":15.946699},{"c":15.85,"h":15.94,"l":15.745,"n":4846,"o":15.84,"t":"2024-12-30T05:00:00Z","v":575188,"vw":15.847774},{"c":15.94,"h":16.05,"l":15.89,"n":6031,"o":15.89,"t":"2024-12-31T05:00:00Z","v":679309,"vw":15.958055},{"c":15.7,"h":15.93,"l":15.66,"n":4722,"o":15.87,"t":"2025-01-02T05:00:00Z","v":595273,"vw":15.76517},{"c":15.52,"h":15.725,"l":15.47,"n":6261,"o":15.71,"t":"2025-01-03T05:00:00Z","v":809462,"vw":15.530503},{"c":15.75,"h":15.995,"l":15.72,"n":8135,"o":15.74,"t":"2025-01-06T05:00:00Z","v":1342660,"vw":15.861969},{"c":15.73,"h":16.09,"l":15.7,"n":7136,"o":16.06,"t":"2025-01-07T05:00:00Z","v":1076851,"vw":15.827092},{"c":15.18,"h":15.23,"l":15.045,"n":8957,"o":15.18,"t":"2025-01-08T05:00:00Z","v":1214987,"vw":15.150518},{"c":14.64,"h":15,"l":14.6317,"n":10068,"o":14.97,"t":"2025-01-10T05:00:00Z","v":1136367,"vw":14.736879},{"c":14.54,"h":14.57,"l":14.39,"n":7938,"o":14.51,"t":"2025-01-13T05:00:00Z","v":1338857,"vw":14.485715},{"c":14.74,"h":14.74,"l":14.54,"n":8211,"o":14.59,"t":"2025-01-14T05:00:00Z","v":1250200,"vw":14.665999},{"c":15.03,"h":15.11,"l":14.88,"n":6064,"o":15.08,"t":"2025-01-15T05:00:00Z","v":1132448,"vw":15.011326},{"c":15.28,"h":15.355,"l":15.03,"n":8043,"o":15.07,"t":"2025-01-16T05:00:00Z","v":1568009,"vw":15.217249},{"c":15.84,"h":16.01,"l":15.805,"n":6987,"o":15.87,"t":"2025-01-17T05:00:00Z","v":1144817,"vw":15.881891},{"c":16.1,"h":16.16,"l":15.94,"n":10765,"o":16.12,"t":"2025-01-21T05:00:00Z","v":2093870,"vw":16.062079},{"c":15.95,"h":16.23,"l":15.95,"n":6058,"o":16.19,"t":"2025-01-22T05:00:00Z","v":1044979,"vw":16.089468},{"c":16.1,"h":16.1452,"l":15.895,"n":7278,"o":15.91,"t":"2025-01-23T05:00:00Z","v":1251594,"vw":16.027849},{"c":16.29,"h":16.52,"l":16.275,"n":6306,"o":16.47,"t":"2025-01-24T05:00:00Z","v":1320209,"vw":16.341095},{"c":16.49,"h":16.6,"l":16.42,"n":8209,"o":16.54,"t":"2025-01-27T05:00:00Z","v":1671295,"vw":16.488466},{"c":16.38,"h":16.49,"l":16.23,"n":6132,"o":16.47,"t":"2025-01-28T05:00:00Z","v":764303,"vw":16.362679},{"c":16.63,"h":16.695,"l":16.505,"n":7298,"o":16.53,"t":"2025-01-29T05:00:00Z","v":922970,"vw":16.621843},{"c":17.18,"h":17.28,"l":17.025,"n":7426,"o":17.17,"t":"2025-01-30T05:00:00Z","v":1127364,"vw":17.167076},{"c":16.63,"h":16.91,"l":16.6,"n":6442,"o":16.86,"t":"2025-01-31T05:00:00Z","v":746759,"vw":16.744933},{"c":16.36,"h":16.58,"l":16.235,"n":8344,"o":16.31,"t":"2025-02-03T05:00:00Z","v":1173489,"vw":16.407915},{"c":16.64,"h":16.7,"l":16.5002,"n":7262,"o":16.57,"t":"2025-02-04T05:00:00Z","v":1067982,"vw":16.61929},{"c":16.46,"h":16.53,"l":16.345,"n":6259,"o":16.53,"t":"2025-02-05T05:00:00Z","v":754046,"vw":16.422228},{"c":16.81,"h":16.92,"l":16.72,"n":6813,"o":16.8,"t":"2025-02-06T05:00:00Z","v":823086,"vw":16.815222},{"c":16.61,"h":16.685,"l":16.445,"n":11122,"o":16.63,"t":"2025-02-07T05:00:00Z","v":1518891,"vw":16.579286},{"c":16.99,"h":17,"l":16.745,"n":6415,"o":16.78,"t":"2025-02-10T05:00:00Z","v":763760,"vw":16.926487},{"c":17.05,"h":17.075,"l":16.91,"n":6526,"o":16.97,"t":"2025-02-11T05:00:00Z","v":595980,"vw":17.008661},{"c":18.17,"h":18.26,"l":17.9116,"n":9337,"o":18.2,"t":"2025-02-12T05:00:00Z","v":1494818,"vw":18.113094},{"c":18.32,"h":18.365,"l":17.995,"n":7861,"o":18.03,"t":"2025-02-13T05:00:00Z","v":1069917,"vw":18.207498},{"c":18.31,"h":18.435,"l":18.125,"n":6654,"o":18.26,"t":"2025-02-14T05:00:00Z","v":792080,"vw":18.308507},{"c":18.4,"h":18.46,"l":18.29,"n":5519,"o":18.36,"t":"2025-02-18T05:00:00Z","v":649927,"vw":18.3827},{"c":17.92,"h":17.93,"l":17.71,"n":7168,"o":17.89,"t":"2025-02-19T05:00:00Z","v":812405,"vw":17.840464},{"c":18.17,"h":18.17,"l":17.96,"n":6031,"o":17.99,"t":"2025-02-20T05:00:00Z","v":600000,"vw":18.082931},{"c":17.99,"h":18.22,"l":17.91,"n":6233,"o":18.17,"t":"2025-02-21T05:00:00Z","v":691505,"vw":18.088255},{"c":17.89,"h":18.03,"l":17.76,"n":7368,"o":17.97,"t":"2025-02-24T05:00:00Z","v":695002,"vw":17.90282},{"c":18.08,"h":18.19,"l":17.94,"n":5618,"o":18.15,"t":"2025-02-25T05:00:00Z","v":770008,"vw":18.061395},{"c":18.45,"h":18.605,"l":18.255,"n":6955,"o":18.31,"t":"2025-02-26T05:00:00Z","v":750331,"vw":18.43743},{"c":18.31,"h":18.52,"l":18.225,"n":7307,"o":18.27,"t":"2025-02-27T05:00:00Z","v":796000,"vw":18.34215},{"c":18.39,"h":18.435,"l":18.145,"n":9480,"o":18.31,"t":"2025-02-28T05:00:00Z","v":1056542,"vw":18.325342},{"c":18.59,"h":18.94,"l":18.47,"n":10059,"o":18.73,"t":"2025-03-03T05:00:00Z","v":1163693,"vw":18.73628},{"c":18.53,"h":18.83,"l":18.16,"n":12398,"o":18.47,"t":"2025-03-04T05:00:00Z","v":1709447,"vw":18.447374},{"c":19.61,"h":19.69,"l":19.11,"n":8839,"o":19.17,"t":"2025-03-05T05:00:00Z","v":1036190,"vw":19.437364},{"c":19.22,"h":19.66,"l":19.215,"n":9080,"o":19.58,"t":"2025-03-06T05:00:00Z","v":956294,"vw":19.378285},{"c":19.64,"h":19.69,"l":19.32,"n":7710,"o":19.39,"t":"2025-03-07T05:00:00Z","v":917656,"vw":19.513459},{"c":19.14,"h":19.275,"l":18.845,"n":7317,"o":19.18,"t":"2025-03-10T04:00:00Z","v":779159,"vw":19.131408},{"c":19.1,"h":19.24,"l":18.85,"n":8078,"o":19.05,"t":"2025-03-11T04:00:00Z","v":995028,"vw":19.04425},{"c":19.38,"h":19.525,"l":19.18,"n":9705,"o":19.45,"t":"2025-03-12T04:00:00Z","v":977043,"vw":19.369242},{"c":19.18,"h":19.42,"l":19.11,"n":7295,"o":19.33,"t":"2025-03-13T04:00:00Z","v":634145,"vw":19.244583},{"c":19.68,"h":19.75,"l":19.445,"n":7644,"o":19.57,"t":"2025-03-14T04:00:00Z","v":813917,"vw":19.618152},{"c":20.2,"h":20.25,"l":19.89,"n":7945,"o":19.89,"t":"2025-03-17T04:00:00Z","v":631204,"vw":20.125116},{"c":20.21,"h":20.3,"l":20.155,"n":8779,"o":20.29,"t":"2025-03-18T04:00:00Z","v":706106,"vw":20.230197},{"c":20.01,"h":20.19,"l":19.9,"n":9969,"o":20,"t":"2025-03-19T04:00:00Z","v":1170408,"vw":20.036453},{"c":20.71,"h":20.77,"l":20.21,"n":9774,"o":20.24,"t":"2025-03-20T04:00:00Z","v":1134819,"vw":20.582804},{"c":20.67,"h":20.785,"l":20.49,"n":10746,"o":20.49,"t":"2025-03-21T04:00:00Z","v":1204017,"vw":20.655706},{"c":21.25,"h":21.26,"l":21.095,"n":9028,"o":21.16,"t":"2025-03-24T04:00:00Z","v":1044448,"vw":21.188352},{"c":21.45,"h":21.53,"l":21.375,"n":8677,"o":21.49,"t":"2025-03-25T04:00:00Z","v":863426,"vw":21.44283},{"c":21.43,"h":21.73,"l":21.385,"n":8556,"o":21.64,"t":"2025-03-26T04:00:00Z","v":1066782,"vw":21.533164},{"c":21.92,"h":22.01,"l":21.65,"n":10273,"o":21.69,"t":"2025-03-27T04:00:00Z","v":1095534,"vw":21.899956},{"c":21.43,"h":21.78,"l":21.345,"n":9050,"o":21.74,"t":"2025-03-28T04:00:00Z","v":1002262,"vw":21.528006},{"c":21.5,"h":21.58,"l":21.27,"n":7658,"o":21.42,"t":"2025-03-31T04:00:00Z","v":901736,"vw":21.444628},{"c":21.57,"h":21.58,"l":21.095,"n":8474,"o":21.32,"t":"2025-04-01T04:00:00Z","v":923427,"vw":21.408873},{"c":21.84,"h":21.855,"l":21.52,"n":7191,"o":21.54,"t":"2025-04-02T04:00:00Z","v":615872,"vw":21.727695},{"c":20.92,"h":21.195,"l":20.72,"n":10471,"o":20.79,"t":"2025-04-03T04:00:00Z","v":1320301,"vw":20.964324},{"c":19.23,"h":19.68,"l":18.99,"n":13156,"o":19.51,"t":"2025-04-04T04:00:00Z","v":1790267,"vw":19.329526},{"c":18.59,"h":19.29,"l":18.13,"n":15147,"o":18.25,"t":"2025-04-07T04:00:00Z","v":1955235,"vw":18.54283},{"c":18.03,"h":18.93,"l":17.785,"n":17022,"o":18.72,"t":"2025-04-08T04:00:00Z","v":2024950,"vw":18.399245},{"c":19.66,"h":19.87,"l":17.875,"n":16386,"o":18,"t":"2025-04-09T04:00:00Z","v":2178818,"vw":18.733174},{"c":19.13,"h":19.26,"l":18.53,"n":16076,"o":19.07,"t":"2025-04-10T04:00:00Z","v":2062048,"vw":18.975988},{"c":19.54,"h":19.6,"l":19.11,"n":16418,"o":19.25,"t":"2025-04-11T04:00:00Z","v":2378727,"vw":19.40057},{"c":20.12,"h":20.265,"l":19.813,"n":9341,"o":19.97,"t":"2025-04-14T04:00:00Z","v":1182919,"vw":20.064657},{"c":20.21,"h":20.31,"l":20.12,"n":6916,"o":20.21,"t":"2025-04-15T04:00:00Z","v":825469,"vw":20.226955},{"c":20.22,"h":20.595,"l":20.115,"n":8501,"o":20.39,"t":"2025-04-16T04:00:00Z","v":891303,"vw":20.331679},{"c":20.74,"h":21.095,"l":20.74,"n":10462,"o":20.93,"t":"2025-04-17T04:00:00Z","v":1426903,"vw":20.949149},{"c":20.49,"h":20.815,"l":20.26,"n":5370,"o":20.71,"t":"2025-04-21T04:00:00Z","v":532059,"vw":20.41902},{"c":20.98,"h":21.08,"l":20.83,"n":8028,"o":20.93,"t":"2025-04-22T04:00:00Z","v":928962,"vw":20.940954},{"c":21.23,"h":21.48,"l":21.12,"n":7627,"o":21.23,"t":"2025-04-23T04:00:00Z","v":862848,"vw":21.283335},{"c":21.71,"h":21.725,"l":21.46,"n":5695,"o":21.48,"t":"2025-04-24T04:00:00Z","v":655323,"vw":21.583394},{"c":21.43,"h":21.51,"l":21.305,"n":5410,"o":21.43,"t":"2025-04-25T04:00:00Z","v":739769,"vw":21.4215},{"c":21.65,"h":21.69,"l":21.445,"n":5524,"o":21.45,"t":"2025-04-28T04:00:00Z","v":530812,"vw":21.573669},{"c":21.69,"h":21.7,"l":21.455,"n":5250,"o":21.48,"t":"2025-04-29T04:00:00Z","v":417360,"vw":21.605422},{"c":21.25,"h":21.295,"l":20.69,"n":6941,"o":20.73,"t":"2025-04-30T04:00:00Z","v":666558,"vw":21.055012},{"c":21.21,"h":21.69,"l":21.2,"n":10397,"o":21.63,"t":"2025-05-01T04:00:00Z","v":1131144,"vw":21.442172},{"c":21.83,"h":21.935,"l":21.695,"n":9476,"o":21.85,"t":"2025-05-02T04:00:00Z","v":1083963,"vw":21.814725},{"c":21.78,"h":21.95,"l":21.66,"n":5259,"o":21.82,"t":"2025-05-05T04:00:00Z","v":463295,"vw":21.826526},{"c":21.69,"h":21.88,"l":21.69,"n":5877,"o":21.78,"t":"2025-05-06T04:00:00Z","v":492169,"vw":21.76591},{"c":22.04,"h":22.24,"l":21.965,"n":7583,"o":22.1,"t":"2025-05-07T04:00:00Z","v":731989,"vw":22.097435},{"c":21.88,"h":22.25,"l":21.86,"n":10611,"o":22.25,"t":"2025-05-08T04:00:00Z","v":838558,"vw":22.020763},{"c":22.2,"h":22.235,"l":22.095,"n":7682,"o":22.18,"t":"2025-05-09T04:00:00Z","v":636636,"vw":22.170035},{"c":22.91,"h":23.01,"l":22.7,"n":9810,"o":22.9,"t":"2025-05-12T04:00:00Z","v":1346423,"vw":22.870495},{"c":23.09,"h":23.35,"l":22.995,"n":10830,"o":23.35,"t":"2025-05-13T04:00:00Z","v":1190748,"vw":23.138821},{"c":22.98,"h":23.265,"l":22.9517,"n":10127,"o":23.24,"t":"2025-05-14T04:00:00Z","v":912574,"vw":23.076455},{"c":23.28,"h":23.3,"l":23.02,"n":6854,"o":23.07,"t":"2025-05-15T04:00:00Z","v":483221,"vw":23.191166},{"c":23.14,"h":23.18,"l":22.995,"n":5686,"o":23.06,"t":"2025-05-16T04:00:00Z","v":419991,"vw":23.108476},{"c":23.27,"h":23.275,"l":22.94,"n":5307,"o":22.94,"t":"2025-05-19T04:00:00Z","v":428051,"vw":23.147754},{"c":23.13,"h":23.2,"l":23.05,"n":5497,"o":23.05,"t":"2025-05-20T04:00:00Z","v":509244,"vw":23.110746},{"c":22.74,"h":23.045,"l":22.73,"n":6501,"o":22.96,"t":"2025-05-21T04:00:00Z","v":618426,"vw":22.87544},{"c":22.6,"h":22.9,"l":22.56,"n":13048,"o":22.74,"t":"2025-05-22T04:00:00Z","v":1549056,"vw":22.660283},{"c":22.44,"h":22.475,"l":22.14,"n":8732,"o":22.14,"t":"2025-05-23T04:00:00Z","v":939567,"vw":22.338978},{"c":22.7,"h":22.755,"l":22.6,"n":5402,"o":22.62,"t":"2025-05-27T04:00:00Z","v":482056,"vw":22.685512},{"c":22.48,"h":22.56,"l":22.415,"n":7082,"o":22.45,"t":"2025-05-28T04:00:00Z","v":576914,"vw":22.475774},{"c":22.88,"h":22.91,"l":22.7,"n":6306,"o":22.91,"t":"2025-05-29T04:00:00Z","v":746283,"vw":22.828075},{"c":22.84,"h":22.95,"l":22.605,"n":6699,"o":22.95,"t":"2025-05-30T04:00:00Z","v":695560,"vw":22.820389},{"c":23.06,"h":23.06,"l":22.71,"n":6886,"o":22.85,"t":"2025-06-02T04:00:00Z","v":534996,"vw":22.937544},{"c":23.17,"h":23.22,"l":22.915,"n":7286,"o":23.01,"t":"2025-06-03T04:00:00Z","v":529431,"vw":23.088053},{"c":23.17,"h":23.325,"l":23.145,"n":4626,"o":23.17,"t":"2025-06-04T04:00:00Z","v":476986,"vw":23.219994},{"c":23.47,"h":23.6383,"l":23.405,"n":7253,"o":23.54,"t":"2025-06-05T04:00:00Z","v":746339,"vw":23.518808},{"c":23.73,"h":23.77,"l":23.63,"n":6152,"o":23.75,"t":"2025-06-06T04:00:00Z","v":582197,"vw":23.70668},{"c":23.86,"h":24,"l":23.798,"n":6470,"o":23.84,"t":"2025-06-09T04:00:00Z","v":691987,"vw":23.884215},{"c":23.79,"h":23.99,"l":23.52,"n":14569,"o":23.99,"t":"2025-06-10T04:00:00Z","v":2418764,"vw":23.717853},{"c":24.31,"h":24.38,"l":24.05,"n":8756,"o":24.19,"t":"2025-06-11T04:00:00Z","v":1273183,"vw":24.290851},{"c":24.31,"h":24.33,"l":24.08,"n":7210,"o":24.12,"t":"2025-06-12T04:00:00Z","v":1028254,"vw":24.245247},{"c":23.96,"h":24.16,"l":23.895,"n":7091,"o":23.96,"t":"2025-06-13T04:00:00Z","v":1021677,"vw":23.991532},{"c":24.5,"h":24.64,"l":24.435,"n":9734,"o":24.53,"t":"2025-06-16T04:00:00Z","v":1040547,"vw":24.54618},{"c":24.17,"h":24.32,"l":24.075,"n":14896,"o":24.29,"t":"2025-06-17T04:00:00Z","v":1761199,"vw":24.20137},{"c":23.93,"h":24.13,"l":23.88,"n":13036,"o":24.06,"t":"2025-06-18T04:00:00Z","v":1303578,"vw":24.003067},{"c":23.98,"h":24.29,"l":23.97,"n":10894,"o":24.26,"t":"2025-06-20T04:00:00Z","v":1183764,"vw":24.077254},{"c":24.36,"h":24.37,"l":23.88,"n":10166,"o":23.89,"t":"2025-06-23T04:00:00Z","v":958598,"vw":24.144981},{"c":24.85,"h":24.89,"l":24.71,"n":9038,"o":24.78,"t":"2025-06-24T04:00:00Z","v":1054580,"vw":24.818208},{"c":25.08,"h":25.1252,"l":24.78,"n":9226,"o":24.86,"t":"2025-06-25T04:00:00Z","v":1208838,"vw":25.008361},{"c":25.49,"h":25.58,"l":25.4,"n":10295,"o":25.49,"t":"2025-06-26T04:00:00Z","v":1167865,"vw":25.503202},{"c":25.2,"h":25.26,"l":24.97,"n":10259,"o":25.22,"t":"2025-06-27T04:00:00Z","v":1120898,"vw":25.13064},{"c":25.02,"h":25.04,"l":24.81,"n":9988,"o":24.85,"t":"2025-06-30T04:00:00Z","v":1167305,"vw":24.953922},{"c":24.8,"h":24.965,"l":24.7501,"n":8626,"o":24.9,"t":"2025-07-01T04:00:00Z","v":913454,"vw":24.833191},{"c":24.75,"h":24.75,"l":24.47,"n":10652,"o":24.67,"t":"2025-07-02T04:00:00Z","v":985553,"vw":24.646771},{"c":24.88,"h":24.915,"l":24.805,"n":6486,"o":24.89,"t":"2025-07-03T04:00:00Z","v":626557,"vw":24.8749},{"c":24.27,"h":24.56,"l":24.24,"n":11110,"o":24.53,"t":"2025-07-07T04:00:00Z","v":1324649,"vw":24.39452},{"c":25.12,"h":25.19,"l":24.725,"n":15762,"o":24.78,"t":"2025-07-08T04:00:00Z","v":1848448,"vw":24.978574},{"c":24.78,"h":24.95,"l":24.685,"n":9731,"o":24.91,"t":"2025-07-09T04:00:00Z","v":1123739,"vw":24.764151},{"c":25.03,"h":25.065,"l":24.885,"n":6986,"o":24.94,"t":"2025-07-10T04:00:00Z","v":786612,"vw":24.991698},{"c":24.71,"h":24.81,"l":24.625,"n":8448,"o":24.79,"t":"2025-07-11T04:00:00Z","v":610878,"vw":24.721422},{"c":25.13,"h":25.13,"l":24.855,"n":9601,"o":24.86,"t":"2025-07-14T04:00:00Z","v":955369,"vw":25.027162},{"c":24.74,"h":24.98,"l":24.695,"n":9483,"o":24.96,"t":"2025-07-15T04:00:00Z","v":930622,"vw":24.767452},{"c":24.77,"h":24.77,"l":24.475,"n":7362,"o":24.61,"t":"2025-07-16T04:00:00Z","v":926231,"vw":24.627829},{"c":24.7,"h":24.72,"l":24.4,"n":5986,"o":24.41,"t":"2025-07-17T04:00:00Z","v":754111,"vw":24.595829},{"c":24.65,"h":24.765,"l":24.61,"n":6197,"o":24.74,"t":"2025-07-18T04:00:00Z","v":611923,"vw":24.688423},{"c":24.74,"h":24.94,"l":24.735,"n":7315,"o":24.83,"t":"2025-07-21T04:00:00Z","v":723334,"vw":24.838081},{"c":24.91,"h":24.95,"l":24.56,"n":5942,"o":24.66,"t":"2025-07-22T04:00:00Z","v":706937,"vw":24.769912},{"c":25.23,"h":25.27,"l":24.93,"n":7471,"o":24.95,"t":"2025-07-23T04:00:00Z","v":796352,"vw":25.103852},{"c":25.16,"h":25.32,"l":25.04,"n":6296,"o":25.05,"t":"2025-07-24T04:00:00Z","v":570415,"vw":25.196231},{"c":25.23,"h":25.23,"l":24.84,"n":5141,"o":24.88,"t":"2025-07-25T04:00:00Z","v":543390,"vw":25.095242},{"c":25.05,"h":25.19,"l":24.99,"n":5518,"o":25.15,"t":"2025-07-28T04:00:00Z","v":529912,"vw":25.068218},{"c":25.18,"h":25.22,"l":25.04,"n":7043,"o":25.18,"t":"2025-07-29T04:00:00Z","v":687822,"vw":25.14677},{"c":24.8,"h":24.985,"l":24.72,"n":10671,"o":24.87,"t":"2025-07-30T04:00:00Z","v":1315833,"vw":24.872562},{"c":25.52,"h":25.6,"l":25.4,"n":13988,"o":25.44,"t":"2025-07-31T04:00:00Z","v":2065455,"vw":25.527379},{"c":25.02,"h":25.12,"l":24.75,"n":13173,"o":25.11,"t":"2025-08-01T04:00:00Z","v":1674541,"vw":24.940965},{"c":25.32,"h":25.38,"l":25.155,"n":7596,"o":25.2,"t":"2025-08-04T04:00:00Z","v":796364,"vw":25.27451},{"c":25.55,"h":25.66,"l":25.325,"n":7759,"o":25.38,"t":"2025-08-05T04:00:00Z","v":616060,"vw":25.493149},{"c":25.96,"h":25.965,"l":25.63,"n":7856,"o":25.64,"t":"2025-08-06T04:00:00Z","v":797430,"vw":25.827293},{"c":25.96,"h":26.09,"l":25.8104,"n":8118,"o":26.08,"t":"2025-08-07T04:00:00Z","v":865185,"vw":25.974886},{"c":25.91,"h":25.985,"l":25.7,"n":6434,"o":25.81,"t":"2025-08-08T04:00:00Z","v":576834,"vw":25.873888},{"c":26,"h":26.115,"l":25.935,"n":6985,"o":26.07,"t":"2025-08-11T04:00:00Z","v":606015,"vw":26.001438},{"c":26.47,"h":26.6,"l":26.245,"n":7827,"o":26.38,"t":"2025-08-12T04:00:00Z","v":935035,"vw":26.457734},{"c":26.74,"h":26.77,"l":26.52,"n":6931,"o":26.53,"t":"2025-08-13T04:00:00Z","v":693247,"vw":26.683985},{"c":26.96,"h":26.98,"l":26.785,"n":6819,"o":26.79,"t":"2025-08-14T04:00:00Z","v":601860,"vw":26.885935},{"c":26.66,"h":26.96,"l":26.64,"n":5818,"o":26.92,"t":"2025-08-15T04:00:00Z","v":632147,"vw":26.774897},{"c":26.51,"h":26.66,"l":26.425,"n":9147,"o":26.6,"t":"2025-08-18T04:00:00Z","v":1168543,"vw":26.53663},{"c":26.56,"h":26.725,"l":26.54,"n":6298,"o":26.69,"t":"2025-08-19T04:00:00Z","v":746244,"vw":26.630382},{"c":26.71,"h":26.805,"l":26.57,"n":7084,"o":26.66,"t":"2025-08-20T04:00:00Z","v":695856,"vw":26.700773},{"c":27.01,"h":27.04,"l":26.76,"n":6470,"o":26.81,"t":"2025-08-21T04:00:00Z","v":752243,"vw":26.95876},{"c":27.06,"h":27.2,"l":26.805,"n":6052,"o":26.85,"t":"2025-08-22T04:00:00Z","v":611806,"vw":27.019498},{"c":26.76,"h":27.07,"l":26.75,"n":5641,"o":27.07,"t":"2025-08-25T04:00:00Z","v":502117,"vw":26.878985},{"c":26.32,"h":26.45,"l":26.225,"n":6723,"o":26.39,"t":"2025-08-26T04:00:00Z","v":635476,"vw":26.320619},{"c":25.87,"h":26.04,"l":25.58,"n":8833,"o":25.94,"t":"2025-08-27T04:00:00Z","v":895559,"vw":25.813693},{"c":26.23,"h":26.235,"l":25.96,"n":7379,"o":26.05,"t":"2025-08-28T04:00:00Z","v":713695,"vw":26.132359},{"c":26.6,"h":26.74,"l":26.53,"n":9618,"o":26.57,"t":"2025-08-29T04:00:00Z","v":1071941,"vw":26.64446},{"c":26.23,"h":26.28,"l":26.015,"n":8087,"o":26.14,"t":"2025-09-02T04:00:00Z","v":769445,"vw":26.157579},{"c":26.1,"h":26.18,"l":25.84,"n":8467,"o":25.85,"t":"2025-09-03T04:00:00Z","v":894990,"vw":26.036287},{"c":26.44,"h":26.4599,"l":26.12,"n":8110,"o":26.16,"t":"2025-09-04T04:00:00Z","v":834447,"vw":26.324262},{"c":26.39,"h":26.67,"l":26.21,"n":9938,"o":26.61,"t":"2025-09-05T04:00:00Z","v":894519,"vw":26.408374},{"c":26.77,"h":26.788,"l":26.355,"n":8008,"o":26.42,"t":"2025-09-08T04:00:00Z","v":572261,"vw":26.605319},{"c":26.72,"h":27.01,"l":26.67,"n":7922,"o":26.9,"t":"2025-09-09T04:00:00Z","v":755140,"vw":26.822927},{"c":27.8,"h":27.9,"l":27.5,"n":9668,"o":27.53,"t":"2025-09-10T04:00:00Z","v":917561,"vw":27.739696},{"c":28.04,"h":28.085,"l":27.835,"n":5793,"o":27.85,"t":"2025-09-11T04:00:00Z","v":557232,"vw":27.991493},{"c":27.85,"h":27.9,"l":27.63,"n":6052,"o":27.63,"t":"2025-09-12T04:00:00Z","v":667207,"vw":27.808866},{"c":28.1,"h":28.24,"l":27.98,"n":6737,"o":28.1,"t":"2025-09-15T04:00:00Z","v":711901,"vw":28.065381},{"c":27.08,"h":27.6,"l":26.955,"n":13954,"o":27.57,"t":"2025-09-16T04:00:00Z","v":1506410,"vw":27.140722},{"c":27.82,"h":28.04,"l":27.685,"n":12460,"o":27.71,"t":"2025-09-17T04:00:00Z","v":1387171,"vw":27.853392},{"c":28.12,"h":28.155,"l":27.93,"n":10855,"o":28.09,"t":"2025-09-18T04:00:00Z","v":1128634,"vw":28.080609},{"c":27.56,"h":27.685,"l":27.45,"n":7846,"o":27.46,"t":"2025-09-19T04:00:00Z","v":792642,"vw":27.57914},{"c":27.83,"h":27.885,"l":27.63,"n":8681,"o":27.71,"t":"2025-09-22T04:00:00Z","v":798566,"vw":27.778585},{"c":27.58,"h":28.08,"l":27.56,"n":7535,"o":27.84,"t":"2025-09-23T04:00:00Z","v":684269,"vw":27.718163},{"c":27.73,"h":27.895,"l":27.63,"n":6615,"o":27.7,"t":"2025-09-24T04:00:00Z","v":684146,"vw":27.742667},{"c":27.52,"h":27.56,"l":27.27,"n":8190,"o":27.34,"t":"2025-09-25T04:00:00Z","v":1235113,"vw":27.438663},{"c":27.74,"h":27.85,"l":27.61,"n":7524,"o":27.63,"t":"2025-09-26T04:00:00Z","v":902097,"vw":27.749101},{"c":28.15,"h":28.32,"l":28.09,"n":6536,"o":28.28,"t":"2025-09-29T04:00:00Z","v":620634,"vw":28.166167},{"c":27.99,"h":28.17,"l":27.83,"n":9403,"o":28.14,"t":"2025-09-30T04:00:00Z","v":921473,"vw":27.96827},{"c":28.12,"h":28.21,"l":28.01,"n":8222,"o":28.1,"t":"2025-10-01T04:00:00Z","v":747708,"vw":28.109741},{"c":27.48,"h":27.66,"l":27.1349,"n":7564,"o":27.66,"t":"2025-10-02T04:00:00Z","v":1890455,"vw":27.355008},{"c":27.36,"h":27.375,"l":27.17,"n":7552,"o":27.31,"t":"2025-10-03T04:00:00Z","v":616756,"vw":27.301526},{"c":27.99,"h":28.085,"l":27.57,"n":7174,"o":27.79,"t":"2025-10-06T04:00:00Z","v":613828,"vw":27.937279},{"c":27.95,"h":28,"l":27.855,"n":6677,"o":28,"t":"2025-10-07T04:00:00Z","v":1154087,"vw":27.931681},{"c":27.89,"h":28.25,"l":27.84,"n":6928,"o":28.2,"t":"2025-10-08T04:00:00Z","v":574585,"vw":28.001201},{"c":27.11,"h":27.58,"l":27.01,"n":7335,"o":27.58,"t":"2025-10-09T04:00:00Z","v":690716,"vw":27.237723},{"c":26.76,"h":27.275,"l":26.55,"n":13380,"o":27.22,"t":"2025-10-10T04:00:00Z","v":1266330,"vw":26.894064},{"c":27.1,"h":27.125,"l":26.9,"n":8185,"o":26.9,"t":"2025-10-13T04:00:00Z","v":708892,"vw":27.024836},{"c":27.56,"h":27.64,"l":26.955,"n":12755,"o":26.98,"t":"2025-10-14T04:00:00Z","v":2070838,"vw":27.345356},{"c":27.43,"h":27.57,"l":27.195,"n":9111,"o":27.39,"t":"2025-10-15T04:00:00Z","v":708422,"vw":27.437257},{"c":26.81,"h":27.26,"l":26.76,"n":8786,"o":27.26,"t":"2025-10-16T04:00:00Z","v":698070,"vw":26.984684},{"c":26.8,"h":26.8083,"l":26.28,"n":8414,"o":26.38,"t":"2025-10-17T04:00:00Z","v":658919,"vw":26.614296},{"c":27,"h":27.23,"l":26.945,"n":7275,"o":27.19,"t":"2025-10-20T04:00:00Z","v":716898,"vw":27.052878},{"c":27.03,"h":27.195,"l":26.95,"n":6405,"o":27.01,"t":"2025-10-21T04:00:00Z","v":489571,"vw":27.082697},{"c":27.32,"h":27.365,"l":26.98,"n":7722,"o":26.98,"t":"2025-10-22T04:00:00Z","v":782015,"vw":27.194068},{"c":27.33,"h":27.37,"l":27.175,"n":9172,"o":27.29,"t":"2025-10-23T04:00:00Z","v":904713,"vw":27.275104},{"c":27.64,"h":27.69,"l":27.32,"n":14223,"o":27.32,"t":"2025-10-24T04:00:00Z","v":2842926,"vw":27.562928},{"c":27.92,"h":28.12,"l":27.9044,"n":14341,"o":27.97,"t":"2025-10-27T04:00:00Z","v":2457724,"vw":28.018482},{"c":28.23,"h":28.245,"l":27.93,"n":9074,"o":28.09,"t":"2025-10-28T04:00:00Z","v":796444,"vw":28.118021},{"c":27.81,"h":28.22,"l":27.725,"n":9043,"o":28.05,"t":"2025-10-29T04:00:00Z","v":1043942,"vw":27.9859},{"c":28.05,"h":28.22,"l":27.84,"n":10192,"o":27.95,"t":"2025-10-30T04:00:00Z","v":1052823,"vw":28.091797},{"c":27.86,"h":27.97,"l":27.36,"n":10694,"o":27.55,"t":"2025-10-31T04:00:00Z","v":880552,"vw":27.698223},{"c":28.28,"h":28.38,"l":28.15,"n":10696,"o":28.29,"t":"2025-11-03T05:00:00Z","v":725921,"vw":28.2837},{"c":28.05,"h":28.13,"l":27.78,"n":13763,"o":27.95,"t":"2025-11-04T05:00:00Z","v":1187667,"vw":27.964081},{"c":28.49,"h":28.595,"l":28.26,"n":12024,"o":28.27,"t":"2025-11-05T05:00:00Z","v":1137899,"vw":28.447549},{"c":28.57,"h":28.74,"l":28.37,"n":9764,"o":28.59,"t":"2025-11-06T05:00:00Z","v":1008364,"vw":28.557471},{"c":28.56,"h":28.59,"l":28,"n":12647,"o":28.14,"t":"2025-11-07T05:00:00Z","v":774314,"vw":28.30785},{"c":28.74,"h":28.79,"l":28.19,"n":10105,"o":28.31,"t":"2025-11-10T05:00:00Z","v":946995,"vw":28.520861},{"c":28.87,"h":28.93,"l":28.61,"n":9021,"o":28.72,"t":"2025-11-11T05:00:00Z","v":935112,"vw":28.802862},{"c":28.99,"h":28.99,"l":28.715,"n":9098,"o":28.73,"t":"2025-11-12T05:00:00Z","v":867411,"vw":28.865384},{"c":28.66,"h":29.06,"l":28.66,"n":10321,"o":28.98,"t":"2025-11-13T05:00:00Z","v":1298908,"vw":28.828434},{"c":28.55,"h":28.72,"l":28.22,"n":10443,"o":28.25,"t":"2025-11-14T05:00:00Z","v":1137547,"vw":28.511218},{"c":28.01,"h":28.53,"l":27.935,"n":9207,"o":28.41,"t":"2025-11-17T05:00:00Z","v":843946,"vw":28.270657},{"c":27.75,"h":27.89,"l":27.22,"n":12356,"o":27.5,"t":"2025-11-18T05:00:00Z","v":1705094,"vw":27.599421},{"c":27.45,"h":27.66,"l":27.18,"n":10327,"o":27.55,"t":"2025-11-19T05:00:00Z","v":1258333,"vw":27.429995},{"c":27.29,"h":27.87,"l":27.28,"n":11444,"o":27.74,"t":"2025-11-20T05:00:00Z","v":996912,"vw":27.540046},{"c":27.74,"h":27.855,"l":27.24,"n":11601,"o":27.37,"t":"2025-11-21T05:00:00Z","v":991493,"vw":27.581481},{"c":27.59,"h":27.93,"l":27.395,"n":19322,"o":27.63,"t":"2025-11-24T05:00:00Z","v":1792062,"vw":27.712644},{"c":28.26,"h":28.38,"l":27.93,"n":11126,"o":27.97,"t":"2025-11-25T05:00:00Z","v":998799,"vw":28.184203},{"c":28.78,"h":28.89,"l":28.67,"n":8706,"o":28.71,"t":"2025-11-26T05:00:00Z","v":744524,"vw":28.802914},{"c":29.18,"h":29.21,"l":28.99,"n":5257,"o":29.04,"t":"2025-11-28T05:00:00Z","v":387231,"vw":29.131043},{"c":28.96,"h":29.185,"l":28.9,"n":7279,"o":29.07,"t":"2025-12-01T05:00:00Z","v":754827,"vw":29.045698},{"c":29.32,"h":29.365,"l":29.145,"n":6457,"o":29.27,"t":"2025-12-02T05:00:00Z","v":627716,"vw":29.248707},{"c":29.8,"h":29.82,"l":29.395,"n":7704,"o":29.395,"t":"2025-12-03T05:00:00Z","v":761942,"vw":29.618182},{"c":29.31,"h":29.56,"l":29.25,"n":8656,"o":29.46,"t":"2025-12-04T05:00:00Z","v":914249,"vw":29.408041},{"c":29.01,"h":29.27,"l":28.845,"n":7007,"o":29.25,"t":"2025-12-05T05:00:00Z","v":555098,"vw":29.007925},{"c":29.23,"h":29.481,"l":29.2,"n":7360,"o":29.47,"t":"2025-12-08T05:00:00Z","v":587731,"vw":29.308364},{"c":29.2,"h":29.5,"l":29.135,"n":6566,"o":29.36,"t":"2025-12-09T05:00:00Z","v":459423,"vw":29.303344},{"c":29.23,"h":29.36,"l":28.95,"n":8505,"o":29.12,"t":"2025-12-10T05:00:00Z","v":876352,"vw":29.125132},{"c":29.54,"h":29.605,"l":29.0635,"n":8285,"o":29.2,"t":"2025-12-11T05:00:00Z","v":843742,"vw":29.368443},{"c":29.1,"h":29.14,"l":28.78,"n":8319,"o":29.14,"t":"2025-12-12T05:00:00Z","v":599702,"vw":28.97955},{"c":29.95,"h":30,"l":29.69,"n":8974,"o":29.76,"t":"2025-12-15T05:00:00Z","v":788140,"vw":29.87648},{"c":29.9,"h":30.06,"l":29.755,"n":8843,"o":29.79,"t":"2025-12-16T05:00:00Z","v":754984,"vw":29.899871},{"c":30.15,"h":30.54,"l":30.075,"n":8552,"o":30.4,"t":"2025-12-17T05:00:00Z","v":609578,"vw":30.277999},{"c":30.51,"h":30.63,"l":30.33,"n":6956,"o":30.34,"t":"2025-12-18T05:00:00Z","v":669983,"vw":30.5168},{"c":30.84,"h":31.03,"l":30.69,"n":8120,"o":30.69,"t":"2025-12-19T05:00:00Z","v":654128,"vw":30.903454},{"c":31.37,"h":31.37,"l":31.05,"n":7530,"o":31.1,"t":"2025-12-22T05:00:00Z","v":603618,"vw":31.23663},{"c":31.45,"h":31.515,"l":31.28,"n":5840,"o":31.28,"t":"2025-12-23T05:00:00Z","v":521298,"vw":31.441678},{"c":31.6,"h":31.62,"l":31.43,"n":3596,"o":31.45,"t":"2025-12-24T05:00:00Z","v":207912,"vw":31.554109},{"c":31.64,"h":31.64,"l":31.5008,"n":4452,"o":31.63,"t":"2025-12-26T05:00:00Z","v":220401,"vw":31.580051},{"c":31.29,"h":31.39,"l":31.13,"n":9009,"o":31.26,"t":"2025-12-29T05:00:00Z","v":755392,"vw":31.244529},{"c":31.34,"h":31.44,"l":31.25,"n":6473,"o":31.42,"t":"2025-12-30T05:00:00Z","v":533874,"vw":31.365986},{"c":31.12,"h":31.38,"l":31.065,"n":3984,"o":31.38,"t":"2025-12-31T05:00:00Z","v":394480,"vw":31.141314},{"c":31.64,"h":31.69,"l":31.4,"n":9341,"o":31.64,"t":"2026-01-02T05:00:00Z","v":714795,"vw":31.568013},{"c":32.25,"h":32.39,"l":31.63,"n":7805,"o":31.63,"t":"2026-01-05T05:00:00Z","v":701044,"vw":32.195116},{"c":32.42,"h":32.99,"l":32.405,"n":11893,"o":32.92,"t":"2026-01-06T05:00:00Z","v":938848,"vw":32.685763},{"c":31.64,"h":31.93,"l":31.6,"n":9885,"o":31.9,"t":"2026-01-07T05:00:00Z","v":873958,"vw":31.692136},{"c":31.6,"h":31.655,"l":31.35,"n":8791,"o":31.37,"t":"2026-01-08T05:00:00Z","v":653936,"vw":31.545236},{"c":31.5,"h":31.58,"l":31.26,"n":7324,"o":31.42,"t":"2026-01-09T05:00:00Z","v":558139,"vw":31.460343},{"c":31.84,"h":31.84,"l":31.57,"n":5401,"o":31.57,"t":"2026-01-12T05:00:00Z","v":410237,"vw":31.721423},{"c":31.66,"h":32,"l":31.6,"n":6343,"o":31.91,"t":"2026-01-13T05:00:00Z","v":453589,"vw":31.767373},{"c":32.13,"h":32.145,"l":31.86,"n":7018,"o":32.1,"t":"2026-01-14T05:00:00Z","v":689987,"vw":32.049143},{"c":31.88,"h":32.33,"l":31.865,"n":6695,"o":32.22,"t":"2026-01-15T05:00:00Z","v":512090,"vw":32.021209},{"c":32.08,"h":32.105,"l":31.91,"n":6328,"o":31.94,"t":"2026-01-16T05:00:00Z","v":472625,"vw":32.004525},{"c":31.47,"h":31.95,"l":31.45,"n":6842,"o":31.77,"t":"2026-01-20T05:00:00Z","v":491216,"vw":31.643353},{"c":31.4,"h":31.985,"l":31.13,"n":14357,"o":31.65,"t":"2026-01-21T05:00:00Z","v":1762539,"vw":31.531409},{"c":31.75,"h":32.22,"l":31.635,"n":11501,"o":32.11,"t":"2026-01-22T05:00:00Z","v":1119717,"vw":31.822069},{"c":31.61,"h":31.67,"l":31.305,"n":8345,"o":31.53,"t":"2026-01-23T05:00:00Z","v":654004,"vw":31.509589},{"c":32.15,"h":32.22,"l":31.85,"n":7728,"o":31.87,"t":"2026-01-26T05:00:00Z","v":532477,"vw":32.092168},{"c":32.77,"h":33.06,"l":32.595,"n":9353,"o":32.92,"t":"2026-01-27T05:00:00Z","v":682705,"vw":32.749332},{"c":33.14,"h":33.33,"l":32.92,"n":16813,"o":33,"t":"2026-01-28T05:00:00Z","v":2255595,"vw":33.128147},{"c":33.61,"h":33.92,"l":33.042,"n":18004,"o":33.84,"t":"2026-01-29T05:00:00Z","v":1219360,"vw":33.369884},{"c":32.99,"h":33.365,"l":32.87,"n":11782,"o":33.24,"t":"2026-01-30T05:00:00Z","v":1056813,"vw":33.12735},{"c":33.3,"h":33.3,"l":32.84,"n":10574,"o":33.04,"t":"2026-02-02T05:00:00Z","v":728664,"vw":33.132762},{"c":33.5,"h":33.59,"l":33.1,"n":11257,"o":33.14,"t":"2026-02-03T05:00:00Z","v":775145,"vw":33.391215},{"c":33.59,"h":34.0298,"l":33.21,"n":16657,"o":33.9,"t":"2026-02-04T05:00:00Z","v":1632450,"vw":33.548673},{"c":32.03,"h":32.48,"l":31.8,"n":19990,"o":32.16,"t":"2026-02-05T05:00:00Z","v":1544239,"vw":32.057063},{"c":32.63,"h":32.695,"l":32.235,"n":11195,"o":32.27,"t":"2026-02-06T05:00:00Z","v":790746,"vw":32.539329},{"c":32.7,"h":32.795,"l":32.21,"n":11624,"o":32.25,"t":"2026-02-09T05:00:00Z","v":807246,"vw":32.621177},{"c":32.37,"h":32.82,"l":32.2,"n":8723,"o":32.72,"t":"2026-02-10T05:00:00Z","v":590018,"vw":32.424751},{"c":32.08,"h":32.58,"l":32,"n":14403,"o":32.57,"t":"2026-02-11T05:00:00Z","v":1487852,"vw":32.1637},{"c":29.78,"h":30.78,"l":29.46,"n":20732,"o":30.73,"t":"2026-02-12T05:00:00Z","v":1766842,"vw":29.924266},{"c":29.53,"h":29.73,"l":28.91,"n":18455,"o":28.98,"t":"2026-02-13T05:00:00Z","v":1559455,"vw":29.356549},{"c":30.31,"h":30.315,"l":29.89,"n":12271,"o":30.08,"t":"2026-02-17T05:00:00Z","v":887376,"vw":30.160799},{"c":30.84,"h":30.97,"l":30.52,"n":14799,"o":30.53,"t":"2026-02-18T05:00:00Z","v":1690352,"vw":30.790738},{"c":30.37,"h":30.4,"l":30.09,"n":11286,"o":30.34,"t":"2026-02-19T05:00:00Z","v":843140,"vw":30.263407},{"c":31.01,"h":31.11,"l":30.7,"n":9025,"o":30.78,"t":"2026-02-20T05:00:00Z","v":669666,"vw":30.924761},{"c":30.43,"h":31.51,"l":30.29,"n":9615,"o":31.38,"t":"2026-02-23T05:00:00Z","v":687389,"vw":30.638105},{"c":30.38,"h":30.4,"l":30.04,"n":10466,"o":30.13,"t":"2026-02-24T05:00:00Z","v":703857,"vw":30.272942},{"c":31.16,"h":31.185,"l":30.72,"n":7960,"o":30.82,"t":"2026-02-25T05:00:00Z","v":954358,"vw":30.986004},{"c":31.33,"h":31.345,"l":30.9797,"n":7757,"o":31.06,"t":"2026-02-26T05:00:00Z","v":537311,"vw":31.187589},{"c":30.75,"h":31.05,"l":30.55,"n":10700,"o":30.96,"t":"2026-02-27T05:00:00Z","v":713165,"vw":30.748483},{"c":30.32,"h":30.505,"l":29.81,"n":10953,"o":29.86,"t":"2026-03-02T05:00:00Z","v":881481,"vw":30.243175},{"c":29.47,"h":29.575,"l":28.49,"n":15334,"o":28.87,"t":"2026-03-03T05:00:00Z","v":996735,"vw":29.089213},{"c":29.92,"h":30.02,"l":29.38,"n":12085,"o":29.55,"t":"2026-03-04T05:00:00Z","v":1210500,"vw":29.754367},{"c":29.54,"h":29.98,"l":29.2,"n":13559,"o":29.74,"t":"2026-03-05T05:00:00Z","v":1061554,"vw":29.463034},{"c":28.89,"h":28.96,"l":28.48,"n":12488,"o":28.66,"t":"2026-03-06T05:00:00Z","v":966438,"vw":28.768432},{"c":29.22,"h":29.34,"l":28.21,"n":14017,"o":28.59,"t":"2026-03-09T04:00:00Z","v":1015060,"vw":28.800332},{"c":29.67,"h":30.22,"l":29.62,"n":12193,"o":30.05,"t":"2026-03-10T04:00:00Z","v":861694,"vw":29.910017},{"c":29.82,"h":29.96,"l":29.465,"n":8916,"o":29.72,"t":"2026-03-11T04:00:00Z","v":837740,"vw":29.724653},{"c":29.08,"h":29.41,"l":28.955,"n":11748,"o":29.31,"t":"2026-03-12T04:00:00Z","v":975237,"vw":29.122272},{"c":28.64,"h":29.24,"l":28.565,"n":12463,"o":29.12,"t":"2026-03-13T04:00:00Z","v":1075327,"vw":28.765198},{"c":29.39,"h":29.515,"l":29.0784,"n":10738,"o":29.1,"t":"2026-03-16T04:00:00Z","v":688553,"vw":29.347396},{"c":29.54,"h":29.79,"l":29.44,"n":10556,"o":29.61,"t":"2026-03-17T04:00:00Z","v":610138,"vw":29.581145},{"c":28.57,"h":29.018,"l":27.84,"n":15480,"o":27.95,"t":"2026-03-18T04:00:00Z","v":1227426,"vw":28.6203},{"c":28.94,"h":29.145,"l":28.3,"n":17004,"o":28.38,"t":"2026-03-19T04:00:00Z","v":1179380,"vw":28.767372},{"c":28.52,"h":29.23,"l":28.27,"n":16435,"o":29.13,"t":"2026-03-20T04:00:00Z","v":1090241,"vw":28.577411},{"c":28.98,"h":29.62,"l":28.835,"n":16071,"o":29.05,"t":"2026-03-23T04:00:00Z","v":1147242,"vw":29.127202},{"c":28.88,"h":29.035,"l":28.63,"n":12148,"o":28.67,"t":"2026-03-24T04:00:00Z","v":683179,"vw":28.852174},{"c":29.67,"h":29.79,"l":29.32,"n":11113,"o":29.69,"t":"2026-03-25T04:00:00Z","v":1012090,"vw":29.630508},{"c":28.92,"h":29.52,"l":28.88,"n":10974,"o":29.27,"t":"2026-03-26T04:00:00Z","v":658970,"vw":29.140387},{"c":27.78,"h":28.36,"l":27.68,"n":16808,"o":28.21,"t":"2026-03-27T04:00:00Z","v":1202565,"vw":28.043515},{"c":27.38,"h":27.75,"l":27.23,"n":17516,"o":27.465,"t":"2026-03-30T04:00:00Z","v":1826805,"vw":27.45501},{"c":28.43,"h":28.52,"l":27.71,"n":20009,"o":27.9,"t":"2026-03-31T04:00:00Z","v":1969332,"vw":28.107013},{"c":29.28,"h":29.44,"l":29.07,"n":16572,"o":29.22,"t":"2026-04-01T04:00:00Z","v":1291542,"vw":29.260737},{"c":29.04,"h":29.17,"l":28.29,"n":13357,"o":28.48,"t":"2026-04-02T04:00:00Z","v":792399,"vw":28.930433},{"c":29.24,"h":29.29,"l":29.03,"n":6752,"o":29.03,"t":"2026-04-06T04:00:00Z","v":404456,"vw":29.181989},{"c":29.15,"h":29.23,"l":28.63,"n":13507,"o":28.88,"t":"2026-04-07T04:00:00Z","v":1033930,"vw":28.938959},{"c":30.43,"h":31.01,"l":30.235,"n":12165,"o":30.96,"t":"2026-04-08T04:00:00Z","v":997401,"vw":30.513253},{"c":30.52,"h":30.695,"l":30.16,"n":7630,"o":30.27,"t":"2026-04-09T04:00:00Z","v":518395,"vw":30.459097},{"c":30.3,"h":30.7,"l":30.16,"n":10315,"o":30.7,"t":"2026-04-10T04:00:00Z","v":567308,"vw":30.386072},{"c":30.64,"h":30.685,"l":29.94,"n":10946,"o":30,"t":"2026-04-13T04:00:00Z","v":1456803,"vw":30.359305},{"c":30.87,"h":30.9556,"l":30.61,"n":8836,"o":30.63,"t":"2026-04-14T04:00:00Z","v":642591,"vw":30.810101},{"c":30.84,"h":31.02,"l":30.71,"n":7719,"o":30.87,"t":"2026-04-15T04:00:00Z","v":845138,"vw":30.870471},{"c":30.51,"h":31.04,"l":30.47,"n":8056,"o":30.94,"t":"2026-04-16T04:00:00Z","v":464826,"vw":30.661775},{"c":30.9,"h":31.245,"l":30.7,"n":10608,"o":30.73,"t":"2026-04-17T04:00:00Z","v":724804,"vw":30.993575},{"c":30.68,"h":30.73,"l":30.4,"n":9537,"o":30.59,"t":"2026-04-20T04:00:00Z","v":559597,"vw":30.603453},{"c":30.51,"h":30.795,"l":30.44,"n":11276,"o":30.69,"t":"2026-04-21T04:00:00Z","v":749277,"vw":30.63822},{"c":30.76,"h":30.86,"l":30.65,"n":11041,"o":30.81,"t":"2026-04-22T04:00:00Z","v":1128801,"vw":30.754574},{"c":30.37,"h":30.835,"l":30.01,"n":13536,"o":30.6,"t":"2026-04-23T04:00:00Z","v":919254,"vw":30.501045},{"c":30.72,"h":30.905,"l":30.46,"n":9984,"o":30.49,"t":"2026-04-24T04:00:00Z","v":630842,"vw":30.705715},{"c":30.58,"h":30.86,"l":30.465,"n":8975,"o":30.74,"t":"2026-04-27T04:00:00Z","v":518019,"vw":30.596971},{"c":30.48,"h":30.5747,"l":30.355,"n":8097,"o":30.43,"t":"2026-04-28T04:00:00Z","v":464169,"vw":30.460388},{"c":29.89,"h":30.22,"l":29.81,"n":9797,"o":30.19,"t":"2026-04-29T04:00:00Z","v":763641,"vw":29.9533},{"c":30.23,"h":30.33,"l":29.79,"n":11627,"o":30,"t":"2026-04-30T04:00:00Z","v":776329,"vw":30.075211},{"c":30.17,"h":30.5,"l":30.12,"n":9979,"o":30.29,"t":"2026-05-01T04:00:00Z","v":546346,"vw":30.253425},{"c":29.23,"h":30.13,"l":29.205,"n":13517,"o":30,"t":"2026-05-04T04:00:00Z","v":961138,"vw":29.420934},{"c":30.24,"h":30.32,"l":29.78,"n":16555,"o":30.07,"t":"2026-05-05T04:00:00Z","v":1169959,"vw":30.060066},{"c":32.36,"h":32.5,"l":31.87,"n":15859,"o":31.89,"t":"2026-05-06T04:00:00Z","v":1089807,"vw":32.271738},{"c":31.63,"h":32.47,"l":31.58,"n":12242,"o":32.47,"t":"2026-05-07T04:00:00Z","v":684596,"vw":31.905188},{"c":31.21,"h":31.66,"l":31.14,"n":10450,"o":31.66,"t":"2026-05-08T04:00:00Z","v":537549,"vw":31.255248},{"c":31.32,"h":31.46,"l":31.235,"n":9532,"o":31.28,"t":"2026-05-11T04:00:00Z","v":465374,"vw":31.348718},{"c":31,"h":31.045,"l":30.49,"n":10391,"o":30.67,"t":"2026-05-12T04:00:00Z","v":568283,"vw":30.7876},{"c":31.57,"h":31.66,"l":31.18,"n":13668,"o":31.22,"t":"2026-05-13T04:00:00Z","v":1089722,"vw":31.512313},{"c":31.46,"h":31.82,"l":31.44,"n":7778,"o":31.67,"t":"2026-05-14T04:00:00Z","v":548146,"vw":31.595764},{"c":30.59,"h":30.81,"l":30.445,"n":10649,"o":30.74,"t":"2026-05-15T04:00:00Z","v":576869,"vw":30.609183},{"c":30.87,"h":31.13,"l":30.63,"n":9847,"o":31.01,"t":"2026-05-18T04:00:00Z","v":541941,"vw":30.864818},{"c":30.31,"h":30.65,"l":30.29,"n":9957,"o":30.59,"t":"2026-05-19T04:00:00Z","v":793570,"vw":30.470908},{"c":31.25,"h":31.27,"l":30.525,"n":12253,"o":30.57,"t":"2026-05-20T04:00:00Z","v":1149247,"vw":30.985179},{"c":31.25,"h":31.47,"l":30.76,"n":8267,"o":30.83,"t":"2026-05-21T04:00:00Z","v":448368,"vw":31.151236},{"c":30.47,"h":30.78,"l":30.47,"n":8280,"o":30.67,"t":"2026-05-22T04:00:00Z","v":501060,"vw":30.626147},{"c":30.76,"h":30.91,"l":30.58,"n":13075,"o":30.85,"t":"2026-05-26T04:00:00Z","v":1389942,"vw":30.736275},{"c":30.15,"h":30.57,"l":30.03,"n":16723,"o":30.52,"t":"2026-05-27T04:00:00Z","v":1582354,"vw":30.226672},{"c":29.25,"h":29.665,"l":29.23,"n":16258,"o":29.48,"t":"2026-05-28T04:00:00Z","v":1243636,"vw":29.403454},{"c":28.76,"h":29.55,"l":28.75,"n":16463,"o":29.29,"t":"2026-05-29T04:00:00Z","v":1164745,"vw":29.16078},{"c":28.81,"h":28.84,"l":28.42,"n":13887,"o":28.55,"t":"2026-06-01T04:00:00Z","v":968875,"vw":28.686549},{"c":29.09,"h":29.26,"l":28.94,"n":11258,"o":28.95,"t":"2026-06-02T04:00:00Z","v":673479,"vw":29.123566},{"c":28.56,"h":28.72,"l":28.43,"n":16777,"o":28.59,"t":"2026-06-03T04:00:00Z","v":2710134,"vw":28.601029},{"c":26.11,"h":27.17,"l":26.095,"n":36524,"o":26.53,"t":"2026-06-04T04:00:00Z","v":2939541,"vw":26.458746},{"c":25.49,"h":26.35,"l":25.28,"n":34170,"o":26.32,"t":"2026-06-05T04:00:00Z","v":2953806,"vw":25.674774},{"c":25.58,"h":25.885,"l":25.56,"n":22339,"o":25.77,"t":"2026-06-08T04:00:00Z","v":1972448,"vw":25.704767},{"c":24.98,"h":25.625,"l":24.61,"n":23537,"o":25.57,"t":"2026-06-09T04:00:00Z","v":1701401,"vw":25.010688},{"c":25.01,"h":25.275,"l":24.765,"n":23470,"o":24.87,"t":"2026-06-10T04:00:00Z","v":2027098,"vw":25.032747},{"c":26.04,"h":26.15,"l":25.45,"n":22086,"o":25.74,"t":"2026-06-11T04:00:00Z","v":1996353,"vw":25.744259},{"c":26.58,"h":26.585,"l":26.24,"n":17057,"o":26.4,"t":"2026-06-12T04:00:00Z","v":1269494,"vw":26.456179},{"c":27.14,"h":27.5,"l":26.9,"n":23467,"o":27.05,"t":"2026-06-15T04:00:00Z","v":3037464,"vw":27.219745},{"c":27.1,"h":27.57,"l":27.05,"n":14713,"o":27.44,"t":"2026-06-16T04:00:00Z","v":1198006,"vw":27.292016},{"c":26.79,"h":27.3,"l":26.695,"n":17070,"o":27.12,"t":"2026-06-17T04:00:00Z","v":1479234,"vw":27.040501},{"c":26.79,"h":26.965,"l":26.58,"n":15026,"o":26.75,"t":"2026-06-18T04:00:00Z","v":1327961,"vw":26.804285},{"c":27.02,"h":27.065,"l":26.78,"n":13800,"o":26.9,"t":"2026-06-22T04:00:00Z","v":1180953,"vw":26.910472},{"c":26.72,"h":27.07,"l":26.68,"n":15245,"o":26.68,"t":"2026-06-23T04:00:00Z","v":1210882,"vw":26.852548},{"c":26.24,"h":26.46,"l":26.02,"n":15281,"o":26.19,"t":"2026-06-24T04:00:00Z","v":1139916,"vw":26.277857},{"c":26.65,"h":27.02,"l":26.625,"n":12695,"o":26.87,"t":"2026-06-25T04:00:00Z","v":932119,"vw":26.791153},{"c":26.62,"h":26.86,"l":26.505,"n":12297,"o":26.64,"t":"2026-06-26T04:00:00Z","v":872541,"vw":26.668778},{"c":26.63,"h":26.79,"l":26.54,"n":10636,"o":26.7,"t":"2026-06-29T04:00:00Z","v":782696,"vw":26.639426},{"c":26.81,"h":26.95,"l":26.645,"n":10861,"o":26.91,"t":"2026-06-30T04:00:00Z","v":785524,"vw":26.806294},{"c":27.69,"h":27.83,"l":27.09,"n":11213,"o":27.09,"t":"2026-07-01T04:00:00Z","v":809663,"vw":27.597075},{"c":27.56,"h":27.905,"l":27.4,"n":11932,"o":27.83,"t":"2026-07-02T04:00:00Z","v":813470,"vw":27.615142},{"c":28.13,"h":28.135,"l":27.78,"n":8768,"o":27.78,"t":"2026-07-06T04:00:00Z","v":673636,"vw":28.004266},{"c":27.65,"h":27.955,"l":27.565,"n":9378,"o":27.88,"t":"2026-07-07T04:00:00Z","v":586910,"vw":27.729763},{"c":27.36,"h":27.53,"l":27.12,"n":10699,"o":27.48,"t":"2026-07-08T04:00:00Z","v":721422,"vw":27.320153},{"c":27.76,"h":27.835,"l":27.47,"n":7566,"o":27.56,"t":"2026-07-09T04:00:00Z","v":489290,"vw":27.690568},{"c":28.13,"h":28.24,"l":27.98,"n":7970,"o":28.13,"t":"2026-07-10T04:00:00Z","v":480074,"vw":28.153763},{"c":28.4,"h":28.46,"l":28.16,"n":11518,"o":28.25,"t":"2026-07-13T04:00:00Z","v":959781,"vw":28.327576},{"c":28.59,"h":28.84,"l":28.535,"n":9977,"o":28.62,"t":"2026-07-14T04:00:00Z","v":776604,"vw":28.680628},{"c":29.08,"h":29.195,"l":28.87,"n":11431,"o":28.92,"t":"2026-07-15T04:00:00Z","v":763372,"vw":29.036606},{"c":28.58,"h":28.815,"l":28.51,"n":12976,"o":28.66,"t":"2026-07-16T04:00:00Z","v":924371,"vw":28.643819},{"c":28.29,"h":28.4,"l":27.99,"n":11728,"o":28.04,"t":"2026-07-17T04:00:00Z","v":957245,"vw":28.249837},{"c":28.27,"h":28.625,"l":28.23,"n":15935,"o":28.46,"t":"2026-07-20T04:00:00Z","v":1367861,"vw":28.440238},{"c":28.88,"h":28.99,"l":28.52,"n":11991,"o":28.73,"t":"2026-07-21T04:00:00Z","v":941009,"vw":28.798693},{"c":29.48,"h":30.31,"l":29.44,"n":13164,"o":30.07,"t":"2026-07-22T04:00:00Z","v":1104267,"vw":29.794463},{"c":29.09,"h":29.17,"l":28.915,"n":11233,"o":29.1,"t":"2026-07-23T04:00:00Z","v":727377,"vw":29.070317},{"c":29.34,"h":29.525,"l":29.205,"n":8712,"o":29.36,"t":"2026-07-24T04:00:00Z","v":594832,"vw":29.357499},{"c":29.39,"h":29.8,"l":29.16,"n":11285,"o":29.75,"t":"2026-07-27T04:00:00Z","v":993789,"vw":29.395519},{"c":29.04,"h":29.18,"l":28.715,"n":11585,"o":28.74,"t":"2026-07-28T04:00:00Z","v":1190336,"vw":28.9908},{"c":29.25,"h":29.76,"l":28.94,"n":14640,"o":28.94,"t":"2026-07-29T04:00:00Z","v":1444989,"vw":29.27633},{"c":30.98,"h":30.995,"l":30.3,"n":12914,"o":30.34,"t":"2026-07-30T04:00:00Z","v":1121539,"vw":30.747749},{"c":30.26,"h":30.5,"l":30.21,"n":14671,"o":30.38,"t":"2026-07-31T04:00:00Z","v":1228307,"vw":30.324893},{"c":30.05,"h":30.14,"l":29.88,"n":12654,"o":30.13,"t":"2026-08-03T04:00:00Z","v":981808,"vw":30.023545},{"c":29.51,"h":29.76,"l":29.37,"n":11503,"o":29.47,"t":"2026-08-04T04:00:00Z","v":1095601,"vw":29.602509},{"c":27.95,"h":28.18,"l":27.73,"n":19484,"o":27.94,"t":"2026-08-05T04:00:00Z","v":2251225,"vw":27.948098},{"c":27.88,"h":27.96,"l":27.71,"n":16172,"o":27.81,"t":"2026-08-06T04:00:00Z","v":1663536,"vw":27.813736},{"c":28.28,"h":28.99,"l":28.28,"n":14655,"o":28.94,"t":"2026-08-07T04:00:00Z","v":1338010,"vw":28.510797},{"c":28.22,"h":28.48,"l":28.17,"n":11242,"o":28.3,"t":"2026-08-10T04:00:00Z","v":827893,"vw":28.274347},{"c":27.38,"h":27.82,"l":27.38,"n":11477,"o":27.65,"t":"2026-08-11T04:00:00Z","v":886590,"vw":27.534641},{"c":27.5,"h":27.75,"l":27.44,"n":9101,"o":27.73,"t":"2026-08-12T04:00:00Z","v":691533,"vw":27.574473},{"c":27.75,"h":27.76,"l":27.445,"n":9335,"o":27.48,"t":"2026-08-13T04:00:00Z","v":836865,"vw":27.612007},{"c":27.88,"h":28.03,"l":27.81,"n":9070,"o":27.98,"t":"2026-08-14T04:00:00Z","v":689587,"vw":27.880476},{"c":28.19,"h":28.445,"l":28.13,"n":12892,"o":28.43,"t":"2026-08-17T04:00:00Z","v":1204466,"vw":28.280506},{"c":28.08,"h":28.34,"l":28.025,"n":12958,"o":28.18,"t":"2026-08-18T04:00:00Z","v":1953607,"vw":28.157002},{"c":27.86,"h":28.09,"l":27.71,"n":16894,"o":28.08,"t":"2026-08-19T04:00:00Z","v":2226857,"vw":27.887271},{"c":27.57,"h":27.92,"l":27.57,"n":10553,"o":27.66,"t":"2026-08-20T04:00:00Z","v":807301,"vw":27.676337},{"c":28.16,"h":28.2,"l":27.995,"n":8258,"o":28.1,"t":"2026-08-21T04:00:00Z","v":525598,"vw":28.09005},{"c":28.5,"h":28.58,"l":28.21,"n":8561,"o":28.21,"t":"2026-08-24T04:00:00Z","v":588466,"vw":28.450474},{"c":28.43,"h":28.465,"l":28.16,"n":7669,"o":28.29,"t":"2026-08-25T04:00:00Z","v":471235,"vw":28.348749},{"c":28.3,"h":28.47,"l":28.26,"n":9432,"o":28.47,"t":"2026-08-26T04:00:00Z","v":808535,"vw":28.338321},{"c":27.73,"h":28.18,"l":27.425,"n":16232,"o":27.98,"t":"2026-08-27T04:00:00Z","v":1974623,"vw":27.682063},{"c":27.65,"h":27.8525,"l":27.53,"n":10452,"o":27.85,"t":"2026-08-28T04:00:00Z","v":999775,"vw":27.677082},{"c":27.27,"h":27.72,"l":27.22,"n":9757,"o":27.68,"t":"2026-08-31T04:00:00Z","v":728497,"vw":27.327104},{"c":27.08,"h":27.555,"l":27.025,"n":13814,"o":27.34,"t":"2026-09-01T04:00:00Z","v":1127970,"vw":27.216612},{"c":27.29,"h":27.395,"l":27.11,"n":10310,"o":27.11,"t":"2026-09-02T04:00:00Z","v":881980,"vw":27.270992},{"c":28.35,"h":28.35,"l":27.72,"n":11836,"o":27.84,"t":"2026-09-03T04:00:00Z","v":1051110,"vw":28.100831},{"c":27.75,"h":27.915,"l":27.6,"n":12981,"o":27.74,"t":"2026-09-04T04:00:00Z","v":1177439,"vw":27.721261},{"c":27.42,"h":27.89,"l":27.385,"n":9456,"o":27.86,"t":"2026-09-08T04:00:00Z","v":833686,"vw":27.610946},{"c":27.11,"h":27.33,"l":27.085,"n":10190,"o":27.3,"t":"2026-09-09T04:00:00Z","v":646506,"vw":27.178451},{"c":26.77,"h":27.1,"l":26.65,"n":10212,"o":27.02,"t":"2026-09-10T04:00:00Z","v":697494,"vw":26.841063},{"c":26.68,"h":26.82,"l":26.585,"n":8678,"o":26.81,"t":"2026-09-11T04:00:00Z","v":793849,"vw":26.662667},{"c":26.64,"h":26.7,"l":26.34,"n":11556,"o":26.34,"t":"2026-09-14T04:00:00Z","v":858086,"vw":26.562646},{"c":26.48,"h":26.52,"l":26.22,"n":17610,"o":26.5,"t":"2026-09-15T04:00:00Z","v":1791258,"vw":26.38257},{"c":26.26,"h":26.585,"l":26.005,"n":10883,"o":26.57,"t":"2026-09-16T04:00:00Z","v":826078,"vw":26.362345},{"c":26.59,"h":26.775,"l":26.5,"n":10797,"o":26.55,"t":"2026-09-17T04:00:00Z","v":1040837,"vw":26.650003},{"c":26.09,"h":26.175,"l":25.885,"n":10644,"o":26,"t":"2026-09-18T04:00:00Z","v":871554,"vw":26.053902},{"c":26.25,"h":26.43,"l":26.125,"n":9089,"o":26.4,"t":"2026-09-21T04:00:00Z","v":708466,"vw":26.26227},{"c":25.85,"h":26.195,"l":25.65,"n":12321,"o":26.15,"t":"2026-09-22T04:00:00Z","v":864207,"vw":25.845879},{"c":25.26,"h":25.475,"l":25.23,"n":12419,"o":25.34,"t":"2026-09-23T04:00:00Z","v":975157,"vw":25.334736},{"c":25.3,"h":25.5,"l":25.165,"n":15249,"o":25.36,"t":"2026-09-24T04:00:00Z","v":1301701,"vw":25.303679},{"c":25.25,"h":25.285,"l":25.035,"n":15865,"o":25.23,"t":"2026-09-25T04:00:00Z","v":2168856,"vw":25.200936},{"c":25.2,"h":25.35,"l":24.98,"n":11303,"o":25.15,"t":"2026-09-28T04:00:00Z","v":961581,"vw":25.186734},{"c":25.23,"h":25.23,"l":24.99,"n":11571,"o":25.2,"t":"2026-09-29T04:00:00Z","v":1044549,"vw":25.110266},{"c":24.74,"h":25.155,"l":24.715,"n":12090,"o":25.12,"t":"2026-09-30T04:00:00Z","v":1051000,"vw":24.873581},{"c":24.71,"h":24.71,"l":24.25,"n":13900,"o":24.56,"t":"2026-10-01T04:00:00Z","v":1362542,"vw":24.497897},{"c":24.57,"h":24.62,"l":24.34,"n":11396,"o":24.41,"t":"2026-10-02T04:00:00Z","v":1407004,"vw":24.517658},{"c":24.51,"h":24.62,"l":24.36,"n":11482,"o":24.37,"t":"2026-10-05T04:00:00Z","v":1076045,"vw":24.504391},{"c":24.6,"h":24.76,"l":24.59,"n":7985,"o":24.71,"t":"2026-10-06T04:00:00Z","v":708858,"vw":24.678269},{"c":23.54,"h":23.6,"l":23.31,"n":13696,"o":23.58,"t":"2026-10-07T04:00:00Z","v":1285509,"vw":23.473561},{"c":23.88,"h":23.8875,"l":23.485,"n":21048,"o":23.55,"t":"2026-10-08T04:00:00Z","v":3531346,"vw":23.680108},{"c":23.92,"h":24.01,"l":23.8,"n":9491,"o":23.97,"t":"2026-10-09T04:00:00Z","v":804767,"vw":23.910911},{"c":23.87,"h":24.02,"l":23.865,"n":9186,"o":23.96,"t":"2026-10-12T04:00:00Z","v":775214,"vw":23.941313},{"c":23.83,"h":24.025,"l":23.79,"n":11840,"o":23.94,"t":"2026-10-13T04:00:00Z","v":1133993,"vw":23.863915},{"c":23.81,"h":23.81,"l":23.515,"n":10251,"o":23.61,"t":"2026-10-14T04:00:00Z","v":1214844,"vw":23.687742},{"c":24.06,"h":24.1,"l":23.75,"n":13706,"o":24.02,"t":"2026-10-15T04:00:00Z","v":1243998,"vw":23.958014},{"c":24.13,"h":24.33,"l":24.05,"n":10484,"o":24.16,"t":"2026-10-16T04:00:00Z","v":1540583,"vw":24.191997},{"c":23.79,"h":23.95,"l":23.71,"n":13787,"o":23.89,"t":"2026-10-19T04:00:00Z","v":1397271,"vw":23.809129},{"c":23.96,"h":24.13,"l":23.79,"n":11633,"o":23.8,"t":"2026-10-20T04:00:00Z","v":1131027,"vw":23.971773},{"c":24.4,"h":24.655,"l":24.145,"n":16555,"o":24.33,"t":"2026-10-21T04:00:00Z","v":1843307,"vw":24.438755},{"c":24.01,"h":24.275,"l":23.875,"n":14939,"o":24.05,"t":"2026-10-22T04:00:00Z","v":1764560,"vw":24.034025}],"volatilityBars":[{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-09-21T09:30:00Z","v":200,"vw":26.24},{"c":26.27,"h":26.27,"l":26.27,"n":1,"o":26.27,"t":"2026-09-21T10:00:00Z","v":800,"vw":26.27},{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-09-21T11:15:00Z","v":465,"vw":26.37},{"c":26.42,"h":26.42,"l":26.42,"n":8,"o":26.42,"t":"2026-09-21T12:00:00Z","v":900,"vw":26.42},{"c":26.2601,"h":26.43,"l":26.24,"n":643,"o":26.4,"t":"2026-09-21T13:30:00Z","v":32111,"vw":26.317097},{"c":26.18,"h":26.26,"l":26.145,"n":342,"o":26.26,"t":"2026-09-21T13:45:00Z","v":34760,"vw":26.202443},{"c":26.16,"h":26.19,"l":26.14,"n":388,"o":26.18,"t":"2026-09-21T14:00:00Z","v":26879,"vw":26.168881},{"c":26.25,"h":26.25,"l":26.125,"n":419,"o":26.165,"t":"2026-09-21T14:15:00Z","v":32266,"vw":26.168684},{"c":26.195,"h":26.285,"l":26.18,"n":467,"o":26.26,"t":"2026-09-21T14:30:00Z","v":33827,"vw":26.222444},{"c":26.185,"h":26.2,"l":26.18,"n":249,"o":26.2,"t":"2026-09-21T14:45:00Z","v":14169,"vw":26.191736},{"c":26.175,"h":26.22,"l":26.165,"n":256,"o":26.185,"t":"2026-09-21T15:00:00Z","v":14441,"vw":26.196622},{"c":26.195,"h":26.235,"l":26.18,"n":350,"o":26.19,"t":"2026-09-21T15:15:00Z","v":29071,"vw":26.210129},{"c":26.25,"h":26.26,"l":26.19,"n":575,"o":26.19,"t":"2026-09-21T15:30:00Z","v":45833,"vw":26.237689},{"c":26.24,"h":26.28,"l":26.24,"n":179,"o":26.26,"t":"2026-09-21T15:45:00Z","v":8800,"vw":26.257864},{"c":26.29,"h":26.305,"l":26.24,"n":209,"o":26.24,"t":"2026-09-21T16:00:00Z","v":20810,"vw":26.278047},{"c":26.27,"h":26.31,"l":26.27,"n":115,"o":26.3,"t":"2026-09-21T16:15:00Z","v":6124,"vw":26.292081},{"c":26.275,"h":26.285,"l":26.27,"n":94,"o":26.275,"t":"2026-09-21T16:30:00Z","v":4773,"vw":26.277595},{"c":26.295,"h":26.3,"l":26.28,"n":171,"o":26.28,"t":"2026-09-21T16:45:00Z","v":11995,"vw":26.289843},{"c":26.305,"h":26.31,"l":26.28,"n":157,"o":26.29,"t":"2026-09-21T17:00:00Z","v":12807,"vw":26.289109},{"c":26.325,"h":26.34,"l":26.31,"n":214,"o":26.31,"t":"2026-09-21T17:15:00Z","v":14826,"vw":26.325056},{"c":26.3,"h":26.32,"l":26.285,"n":258,"o":26.32,"t":"2026-09-21T17:30:00Z","v":20517,"vw":26.304806},{"c":26.29,"h":26.3,"l":26.2801,"n":149,"o":26.295,"t":"2026-09-21T17:45:00Z","v":7211,"vw":26.292901},{"c":26.295,"h":26.305,"l":26.285,"n":229,"o":26.285,"t":"2026-09-21T18:00:00Z","v":18738,"vw":26.296673},{"c":26.31,"h":26.31,"l":26.295,"n":165,"o":26.295,"t":"2026-09-21T18:15:00Z","v":10274,"vw":26.306634},{"c":26.305,"h":26.32,"l":26.3,"n":240,"o":26.31,"t":"2026-09-21T18:30:00Z","v":17801,"vw":26.312962},{"c":26.32,"h":26.325,"l":26.31,"n":255,"o":26.31,"t":"2026-09-21T18:45:00Z","v":15014,"vw":26.315468},{"c":26.315,"h":26.33,"l":26.305,"n":337,"o":26.32,"t":"2026-09-21T19:00:00Z","v":21626,"vw":26.31827},{"c":26.29,"h":26.315,"l":26.29,"n":276,"o":26.31,"t":"2026-09-21T19:15:00Z","v":15053,"vw":26.306784},{"c":26.33,"h":26.34,"l":26.295,"n":517,"o":26.295,"t":"2026-09-21T19:30:00Z","v":39879,"vw":26.319457},{"c":26.26,"h":26.335,"l":26.26,"n":1223,"o":26.325,"t":"2026-09-21T19:45:00Z","v":106351,"vw":26.288459},{"c":26.3,"h":26.3,"l":26.25,"n":20,"o":26.25,"t":"2026-09-21T20:00:00Z","v":78669,"vw":26.250359},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-09-22T13:00:00Z","v":100,"vw":26.15},{"c":26.14,"h":26.195,"l":26.075,"n":496,"o":26.15,"t":"2026-09-22T13:30:00Z","v":33823,"vw":26.162507},{"c":26.09,"h":26.18,"l":26.07,"n":272,"o":26.13,"t":"2026-09-22T13:45:00Z","v":18843,"vw":26.120969},{"c":25.965,"h":26.11,"l":25.96,"n":362,"o":26.09,"t":"2026-09-22T14:00:00Z","v":28576,"vw":26.040793},{"c":25.92,"h":25.995,"l":25.915,"n":359,"o":25.96,"t":"2026-09-22T14:15:00Z","v":22492,"vw":25.952657},{"c":25.88,"h":25.965,"l":25.865,"n":611,"o":25.92,"t":"2026-09-22T14:30:00Z","v":43105,"vw":25.914261},{"c":25.9,"h":25.915,"l":25.86,"n":455,"o":25.88,"t":"2026-09-22T14:45:00Z","v":28522,"vw":25.886006},{"c":25.83,"h":25.9,"l":25.825,"n":600,"o":25.895,"t":"2026-09-22T15:00:00Z","v":45776,"vw":25.86231},{"c":25.775,"h":25.845,"l":25.745,"n":595,"o":25.83,"t":"2026-09-22T15:15:00Z","v":51247,"vw":25.802837},{"c":25.665,"h":25.785,"l":25.665,"n":747,"o":25.77,"t":"2026-09-22T15:30:00Z","v":63869,"vw":25.735998},{"c":25.715,"h":25.72,"l":25.65,"n":308,"o":25.665,"t":"2026-09-22T15:45:00Z","v":16947,"vw":25.682233},{"c":25.735,"h":25.745,"l":25.715,"n":378,"o":25.72,"t":"2026-09-22T16:00:00Z","v":22503,"vw":25.729214},{"c":25.745,"h":25.765,"l":25.73,"n":311,"o":25.73,"t":"2026-09-22T16:15:00Z","v":22257,"vw":25.745916},{"c":25.7399,"h":25.77,"l":25.7301,"n":353,"o":25.745,"t":"2026-09-22T16:30:00Z","v":20979,"vw":25.755455},{"c":25.755,"h":25.77,"l":25.72,"n":432,"o":25.735,"t":"2026-09-22T16:45:00Z","v":24423,"vw":25.751276},{"c":25.73,"h":25.755,"l":25.725,"n":317,"o":25.75,"t":"2026-09-22T17:00:00Z","v":17733,"vw":25.743677},{"c":25.755,"h":25.755,"l":25.73,"n":517,"o":25.735,"t":"2026-09-22T17:15:00Z","v":33813,"vw":25.737826},{"c":25.785,"h":25.79,"l":25.755,"n":413,"o":25.756,"t":"2026-09-22T17:30:00Z","v":21376,"vw":25.772008},{"c":25.855,"h":25.865,"l":25.79,"n":537,"o":25.79,"t":"2026-09-22T17:45:00Z","v":39621,"vw":25.825132},{"c":25.805,"h":25.855,"l":25.805,"n":494,"o":25.855,"t":"2026-09-22T18:00:00Z","v":24824,"vw":25.827235},{"c":25.825,"h":25.83,"l":25.805,"n":288,"o":25.805,"t":"2026-09-22T18:15:00Z","v":16406,"vw":25.821526},{"c":25.82,"h":25.83,"l":25.815,"n":389,"o":25.825,"t":"2026-09-22T18:30:00Z","v":19610,"vw":25.822372},{"c":25.825,"h":25.84,"l":25.825,"n":235,"o":25.83,"t":"2026-09-22T18:45:00Z","v":11467,"vw":25.831777},{"c":25.8051,"h":25.84,"l":25.8,"n":435,"o":25.825,"t":"2026-09-22T19:00:00Z","v":28437,"vw":25.815925},{"c":25.835,"h":25.84,"l":25.81,"n":336,"o":25.81,"t":"2026-09-22T19:15:00Z","v":22539,"vw":25.821459},{"c":25.895,"h":25.915,"l":25.84,"n":537,"o":25.84,"t":"2026-09-22T19:30:00Z","v":46899,"vw":25.869464},{"c":25.83,"h":25.9099,"l":25.825,"n":1243,"o":25.895,"t":"2026-09-22T19:45:00Z","v":93348,"vw":25.845196},{"c":25.85,"h":25.85,"l":25.85,"n":15,"o":25.85,"t":"2026-09-22T20:00:00Z","v":41082,"vw":25.85},{"c":25.55,"h":25.94,"l":25.55,"n":7,"o":25.94,"t":"2026-09-23T08:00:00Z","v":3025,"vw":25.824541},{"c":25.41,"h":25.41,"l":25.41,"n":8,"o":25.41,"t":"2026-09-23T08:45:00Z","v":511,"vw":25.41},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-09-23T09:00:00Z","v":500,"vw":25.39},{"c":25.43,"h":25.45,"l":25.38,"n":11,"o":25.38,"t":"2026-09-23T09:15:00Z","v":7727,"vw":25.409735},{"c":25.48,"h":25.49,"l":25.465,"n":13,"o":25.49,"t":"2026-09-23T09:30:00Z","v":4300,"vw":25.477754},{"c":25.45,"h":25.47,"l":25.45,"n":6,"o":25.47,"t":"2026-09-23T09:45:00Z","v":2600,"vw":25.455385},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-09-23T10:15:00Z","v":900,"vw":25.53},{"c":25.46,"h":25.47,"l":25.46,"n":3,"o":25.47,"t":"2026-09-23T10:30:00Z","v":2900,"vw":25.463103},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-09-23T11:00:00Z","v":200,"vw":25.43},{"c":25.3,"h":25.41,"l":25.3,"n":17,"o":25.41,"t":"2026-09-23T11:15:00Z","v":4211,"vw":25.37075},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-09-23T12:00:00Z","v":2000,"vw":25.19},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-09-23T12:15:00Z","v":400,"vw":25.25},{"c":25.23,"h":25.3,"l":25.23,"n":23,"o":25.27,"t":"2026-09-23T13:00:00Z","v":12954,"vw":25.275364},{"c":25.21,"h":25.21,"l":25.2,"n":2,"o":25.2,"t":"2026-09-23T13:15:00Z","v":1200,"vw":25.206667},{"c":25.4,"h":25.42,"l":25.32,"n":581,"o":25.34,"t":"2026-09-23T13:30:00Z","v":44223,"vw":25.355994},{"c":25.395,"h":25.4,"l":25.325,"n":426,"o":25.38,"t":"2026-09-23T13:45:00Z","v":43532,"vw":25.352209},{"c":25.47,"h":25.475,"l":25.4,"n":480,"o":25.4,"t":"2026-09-23T14:00:00Z","v":52820,"vw":25.437711},{"c":25.42,"h":25.465,"l":25.42,"n":399,"o":25.465,"t":"2026-09-23T14:15:00Z","v":31447,"vw":25.445727},{"c":25.38,"h":25.46,"l":25.38,"n":530,"o":25.42,"t":"2026-09-23T14:30:00Z","v":37391,"vw":25.426023},{"c":25.39,"h":25.435,"l":25.355,"n":877,"o":25.37,"t":"2026-09-23T14:45:00Z","v":62626,"vw":25.388836},{"c":25.4,"h":25.44,"l":25.385,"n":462,"o":25.395,"t":"2026-09-23T15:00:00Z","v":21351,"vw":25.405227},{"c":25.43,"h":25.445,"l":25.365,"n":555,"o":25.39,"t":"2026-09-23T15:15:00Z","v":40229,"vw":25.396736},{"c":25.365,"h":25.425,"l":25.35,"n":725,"o":25.42,"t":"2026-09-23T15:30:00Z","v":61297,"vw":25.373886},{"c":25.35,"h":25.36,"l":25.325,"n":284,"o":25.36,"t":"2026-09-23T15:45:00Z","v":13070,"vw":25.339234},{"c":25.355,"h":25.355,"l":25.325,"n":246,"o":25.3451,"t":"2026-09-23T16:00:00Z","v":15231,"vw":25.343331},{"c":25.385,"h":25.39,"l":25.35,"n":263,"o":25.355,"t":"2026-09-23T16:15:00Z","v":21256,"vw":25.366327},{"c":25.355,"h":25.39,"l":25.355,"n":353,"o":25.39,"t":"2026-09-23T16:30:00Z","v":24088,"vw":25.365176},{"c":25.27,"h":25.36,"l":25.25,"n":491,"o":25.36,"t":"2026-09-23T16:45:00Z","v":32882,"vw":25.280757},{"c":25.26,"h":25.285,"l":25.235,"n":392,"o":25.28,"t":"2026-09-23T17:00:00Z","v":19340,"vw":25.258043},{"c":25.295,"h":25.3,"l":25.26,"n":342,"o":25.265,"t":"2026-09-23T17:15:00Z","v":18242,"vw":25.281794},{"c":25.33,"h":25.33,"l":25.25,"n":413,"o":25.29,"t":"2026-09-23T17:30:00Z","v":21679,"vw":25.28216},{"c":25.36,"h":25.36,"l":25.335,"n":220,"o":25.34,"t":"2026-09-23T17:45:00Z","v":12099,"vw":25.344318},{"c":25.325,"h":25.36,"l":25.315,"n":315,"o":25.355,"t":"2026-09-23T18:00:00Z","v":19243,"vw":25.334843},{"c":25.285,"h":25.33,"l":25.285,"n":348,"o":25.325,"t":"2026-09-23T18:15:00Z","v":26615,"vw":25.316202},{"c":25.2751,"h":25.29,"l":25.275,"n":256,"o":25.285,"t":"2026-09-23T18:30:00Z","v":15344,"vw":25.282143},{"c":25.29,"h":25.29,"l":25.261,"n":379,"o":25.2703,"t":"2026-09-23T18:45:00Z","v":19918,"vw":25.270981},{"c":25.27,"h":25.295,"l":25.26,"n":481,"o":25.29,"t":"2026-09-23T19:00:00Z","v":29424,"vw":25.277106},{"c":25.255,"h":25.265,"l":25.245,"n":319,"o":25.265,"t":"2026-09-23T19:15:00Z","v":22198,"vw":25.258056},{"c":25.27,"h":25.285,"l":25.255,"n":575,"o":25.26,"t":"2026-09-23T19:30:00Z","v":40664,"vw":25.266585},{"c":25.28,"h":25.285,"l":25.23,"n":1202,"o":25.265,"t":"2026-09-23T19:45:00Z","v":96907,"vw":25.25431},{"c":27.1997,"h":27.1997,"l":25.26,"n":19,"o":25.26,"t":"2026-09-23T20:00:00Z","v":83461,"vw":25.26923},{"c":25.15,"h":25.15,"l":25.14,"n":11,"o":25.15,"t":"2026-09-24T08:00:00Z","v":3050,"vw":25.149016},{"c":25.21,"h":25.21,"l":25.14,"n":17,"o":25.14,"t":"2026-09-24T10:00:00Z","v":9100,"vw":25.160549},{"c":25.35,"h":25.35,"l":25.29,"n":14,"o":25.29,"t":"2026-09-24T10:15:00Z","v":8040,"vw":25.332438},{"c":25.33,"h":25.34,"l":25.33,"n":4,"o":25.34,"t":"2026-09-24T10:30:00Z","v":1450,"vw":25.333571},{"c":25.31,"h":25.31,"l":25.29,"n":19,"o":25.31,"t":"2026-09-24T10:45:00Z","v":10516,"vw":25.301244},{"c":25.24,"h":25.25,"l":25.24,"n":5,"o":25.24,"t":"2026-09-24T11:00:00Z","v":1000,"vw":25.242},{"c":25.29,"h":25.29,"l":25.29,"n":3,"o":25.29,"t":"2026-09-24T11:15:00Z","v":1700,"vw":25.29},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-09-24T11:30:00Z","v":500,"vw":25.31},{"c":25.29,"h":25.3,"l":25.29,"n":11,"o":25.3,"t":"2026-09-24T12:00:00Z","v":2800,"vw":25.296607},{"c":25.3,"h":25.32,"l":25.3,"n":25,"o":25.31,"t":"2026-09-24T12:15:00Z","v":19750,"vw":25.307975},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-09-24T12:30:00Z","v":1200,"vw":25.32},{"c":25.39,"h":25.39,"l":25.39,"n":4,"o":25.39,"t":"2026-09-24T12:45:00Z","v":601,"vw":25.39},{"c":25.35,"h":25.35,"l":25.35,"n":7,"o":25.35,"t":"2026-09-24T13:15:00Z","v":5516,"vw":25.35},{"c":25.33,"h":25.41,"l":25.26,"n":579,"o":25.36,"t":"2026-09-24T13:30:00Z","v":68316,"vw":25.308695},{"c":25.32,"h":25.34,"l":25.3,"n":308,"o":25.33,"t":"2026-09-24T13:45:00Z","v":26304,"vw":25.317839},{"c":25.34,"h":25.38,"l":25.3,"n":443,"o":25.31,"t":"2026-09-24T14:00:00Z","v":33506,"vw":25.338818},{"c":25.34,"h":25.35,"l":25.305,"n":415,"o":25.33,"t":"2026-09-24T14:15:00Z","v":39080,"vw":25.335979},{"c":25.31,"h":25.355,"l":25.31,"n":512,"o":25.335,"t":"2026-09-24T14:30:00Z","v":38476,"vw":25.333476},{"c":25.29,"h":25.33,"l":25.28,"n":647,"o":25.3,"t":"2026-09-24T14:45:00Z","v":46959,"vw":25.312254},{"c":25.165,"h":25.295,"l":25.165,"n":435,"o":25.295,"t":"2026-09-24T15:00:00Z","v":30231,"vw":25.235399},{"c":25.19,"h":25.23,"l":25.165,"n":771,"o":25.165,"t":"2026-09-24T15:15:00Z","v":72529,"vw":25.197925},{"c":25.255,"h":25.28,"l":25.185,"n":1389,"o":25.195,"t":"2026-09-24T15:30:00Z","v":133737,"vw":25.237349},{"c":25.26,"h":25.265,"l":25.25,"n":223,"o":25.26,"t":"2026-09-24T15:45:00Z","v":12541,"vw":25.260434},{"c":25.27,"h":25.27,"l":25.235,"n":258,"o":25.265,"t":"2026-09-24T16:00:00Z","v":32955,"vw":25.25175},{"c":25.42,"h":25.5,"l":25.28,"n":817,"o":25.28,"t":"2026-09-24T16:15:00Z","v":70486,"vw":25.412379},{"c":25.435,"h":25.47,"l":25.38,"n":464,"o":25.41,"t":"2026-09-24T16:30:00Z","v":26146,"vw":25.431445},{"c":25.395,"h":25.45,"l":25.395,"n":316,"o":25.43,"t":"2026-09-24T16:45:00Z","v":17658,"vw":25.435172},{"c":25.395,"h":25.415,"l":25.365,"n":523,"o":25.385,"t":"2026-09-24T17:00:00Z","v":36227,"vw":25.387788},{"c":25.345,"h":25.4,"l":25.335,"n":344,"o":25.39,"t":"2026-09-24T17:15:00Z","v":29617,"vw":25.364898},{"c":25.305,"h":25.355,"l":25.3,"n":367,"o":25.35,"t":"2026-09-24T17:30:00Z","v":27124,"vw":25.318292},{"c":25.33,"h":25.33,"l":25.3,"n":265,"o":25.3,"t":"2026-09-24T17:45:00Z","v":13743,"vw":25.319949},{"c":25.33,"h":25.33,"l":25.255,"n":417,"o":25.33,"t":"2026-09-24T18:00:00Z","v":25733,"vw":25.289981},{"c":25.335,"h":25.36,"l":25.3001,"n":665,"o":25.335,"t":"2026-09-24T18:15:00Z","v":43072,"vw":25.318291},{"c":25.29,"h":25.355,"l":25.285,"n":711,"o":25.33,"t":"2026-09-24T18:30:00Z","v":40282,"vw":25.318472},{"c":25.31,"h":25.32,"l":25.275,"n":506,"o":25.301,"t":"2026-09-24T18:45:00Z","v":49069,"vw":25.298528},{"c":25.27,"h":25.31,"l":25.263,"n":542,"o":25.305,"t":"2026-09-24T19:00:00Z","v":35981,"vw":25.284202},{"c":25.295,"h":25.305,"l":25.275,"n":426,"o":25.2799,"t":"2026-09-24T19:15:00Z","v":22074,"vw":25.289678},{"c":25.321,"h":25.33,"l":25.3,"n":770,"o":25.3,"t":"2026-09-24T19:30:00Z","v":50979,"vw":25.314843},{"c":25.31,"h":25.325,"l":25.28,"n":1556,"o":25.325,"t":"2026-09-24T19:45:00Z","v":120482,"vw":25.297604},{"c":25.3,"h":25.3,"l":25.3,"n":19,"o":25.3,"t":"2026-09-24T20:00:00Z","v":83290,"vw":25.3},{"c":25.26,"h":25.26,"l":25.23,"n":51,"o":25.25,"t":"2026-09-25T10:30:00Z","v":14163,"vw":25.242984},{"c":25.28,"h":25.32,"l":25.27,"n":64,"o":25.31,"t":"2026-09-25T10:45:00Z","v":22963,"vw":25.299468},{"c":25.31,"h":25.31,"l":25.31,"n":5,"o":25.31,"t":"2026-09-25T12:15:00Z","v":2171,"vw":25.31},{"c":25.33,"h":25.33,"l":25.33,"n":9,"o":25.33,"t":"2026-09-25T13:00:00Z","v":1722,"vw":25.33},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-09-25T13:15:00Z","v":500,"vw":25.26},{"c":25.26,"h":25.28,"l":25.23,"n":618,"o":25.23,"t":"2026-09-25T13:30:00Z","v":41863,"vw":25.252756},{"c":25.19,"h":25.265,"l":25.185,"n":633,"o":25.26,"t":"2026-09-25T13:45:00Z","v":47944,"vw":25.221942},{"c":25.145,"h":25.19,"l":25.11,"n":482,"o":25.18,"t":"2026-09-25T14:00:00Z","v":34256,"vw":25.153679},{"c":25.11,"h":25.15,"l":25.075,"n":838,"o":25.15,"t":"2026-09-25T14:15:00Z","v":80608,"vw":25.111475},{"c":25.17,"h":25.19,"l":25.095,"n":788,"o":25.115,"t":"2026-09-25T14:30:00Z","v":65390,"vw":25.142855},{"c":25.135,"h":25.215,"l":25.135,"n":686,"o":25.16,"t":"2026-09-25T14:45:00Z","v":63442,"vw":25.175328},{"c":25.085,"h":25.14,"l":25.035,"n":573,"o":25.135,"t":"2026-09-25T15:00:00Z","v":53488,"vw":25.100972},{"c":25.13,"h":25.13,"l":25.08,"n":556,"o":25.08,"t":"2026-09-25T15:15:00Z","v":38957,"vw":25.101189},{"c":25.06,"h":25.165,"l":25.055,"n":754,"o":25.135,"t":"2026-09-25T15:30:00Z","v":63503,"vw":25.116976},{"c":25.18,"h":25.18,"l":25.055,"n":597,"o":25.055,"t":"2026-09-25T15:45:00Z","v":47652,"vw":25.107826},{"c":25.26,"h":25.27,"l":25.18,"n":774,"o":25.18,"t":"2026-09-25T16:00:00Z","v":70663,"vw":25.240028},{"c":25.265,"h":25.285,"l":25.225,"n":675,"o":25.26,"t":"2026-09-25T16:15:00Z","v":108926,"vw":25.26568},{"c":25.265,"h":25.275,"l":25.22,"n":661,"o":25.27,"t":"2026-09-25T16:30:00Z","v":46641,"vw":25.251977},{"c":25.21,"h":25.26,"l":25.205,"n":331,"o":25.26,"t":"2026-09-25T16:45:00Z","v":22302,"vw":25.219338},{"c":25.235,"h":25.2494,"l":25.21,"n":374,"o":25.21,"t":"2026-09-25T17:00:00Z","v":38040,"vw":25.233965},{"c":25.215,"h":25.2303,"l":25.2101,"n":232,"o":25.2303,"t":"2026-09-25T17:15:00Z","v":13220,"vw":25.218113},{"c":25.21,"h":25.22,"l":25.18,"n":494,"o":25.21,"t":"2026-09-25T17:30:00Z","v":42472,"vw":25.201866},{"c":25.215,"h":25.215,"l":25.19,"n":399,"o":25.215,"t":"2026-09-25T17:45:00Z","v":25317,"vw":25.20054},{"c":25.225,"h":25.23,"l":25.21,"n":465,"o":25.215,"t":"2026-09-25T18:00:00Z","v":29441,"vw":25.216004},{"c":25.21,"h":25.2499,"l":25.2,"n":417,"o":25.23,"t":"2026-09-25T18:15:00Z","v":38299,"vw":25.223219},{"c":25.215,"h":25.23,"l":25.205,"n":392,"o":25.22,"t":"2026-09-25T18:30:00Z","v":29923,"vw":25.217742},{"c":25.235,"h":25.246,"l":25.22,"n":439,"o":25.22,"t":"2026-09-25T18:45:00Z","v":36705,"vw":25.233431},{"c":25.23,"h":25.24,"l":25.215,"n":403,"o":25.23,"t":"2026-09-25T19:00:00Z","v":32000,"vw":25.229849},{"c":25.21,"h":25.24,"l":25.2,"n":363,"o":25.23,"t":"2026-09-25T19:15:00Z","v":476545,"vw":25.225057},{"c":25.245,"h":25.26,"l":25.205,"n":867,"o":25.205,"t":"2026-09-25T19:30:00Z","v":71142,"vw":25.23011},{"c":25.24,"h":25.2575,"l":25.23,"n":1477,"o":25.245,"t":"2026-09-25T19:45:00Z","v":125295,"vw":25.245514},{"c":25.25,"h":25.25,"l":25.25,"n":13,"o":25.25,"t":"2026-09-25T20:00:00Z","v":84256,"vw":25.25},{"c":25.38,"h":25.38,"l":25.38,"n":3,"o":25.38,"t":"2026-09-28T08:15:00Z","v":750,"vw":25.38},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-09-28T10:45:00Z","v":226,"vw":25.26},{"c":25.21,"h":25.21,"l":25.21,"n":8,"o":25.21,"t":"2026-09-28T11:00:00Z","v":318,"vw":25.21},{"c":25.24,"h":25.24,"l":25.24,"n":16,"o":25.24,"t":"2026-09-28T11:15:00Z","v":571,"vw":25.24},{"c":25.31,"h":25.31,"l":25.23,"n":40,"o":25.23,"t":"2026-09-28T12:00:00Z","v":2340,"vw":25.25274},{"c":25.28,"h":25.28,"l":25.27,"n":29,"o":25.27,"t":"2026-09-28T12:15:00Z","v":706,"vw":25.273232},{"c":25.22,"h":25.22,"l":25.22,"n":2,"o":25.22,"t":"2026-09-28T12:30:00Z","v":1200,"vw":25.22},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-09-28T12:45:00Z","v":500,"vw":25.24},{"c":25.25,"h":25.25,"l":25.14,"n":409,"o":25.15,"t":"2026-09-28T13:30:00Z","v":34671,"vw":25.181458},{"c":25.25,"h":25.265,"l":25.21,"n":406,"o":25.24,"t":"2026-09-28T13:45:00Z","v":30557,"vw":25.234918},{"c":25.25,"h":25.27,"l":25.2,"n":269,"o":25.23,"t":"2026-09-28T14:00:00Z","v":16620,"vw":25.227123},{"c":25.19,"h":25.255,"l":25.19,"n":268,"o":25.255,"t":"2026-09-28T14:15:00Z","v":24337,"vw":25.223345},{"c":25.18,"h":25.23,"l":25.174,"n":410,"o":25.19,"t":"2026-09-28T14:30:00Z","v":23668,"vw":25.194856},{"c":25.12,"h":25.17,"l":25.09,"n":446,"o":25.17,"t":"2026-09-28T14:45:00Z","v":30441,"vw":25.128346},{"c":25.075,"h":25.155,"l":25.075,"n":335,"o":25.13,"t":"2026-09-28T15:00:00Z","v":33491,"vw":25.122023},{"c":25.08,"h":25.11,"l":25.075,"n":453,"o":25.08,"t":"2026-09-28T15:15:00Z","v":34887,"vw":25.094687},{"c":25.075,"h":25.095,"l":24.98,"n":1053,"o":25.07,"t":"2026-09-28T15:30:00Z","v":103736,"vw":25.019547},{"c":25.105,"h":25.11,"l":25.065,"n":240,"o":25.07,"t":"2026-09-28T15:45:00Z","v":16401,"vw":25.086126},{"c":25.115,"h":25.135,"l":25.1,"n":315,"o":25.11,"t":"2026-09-28T16:00:00Z","v":23252,"vw":25.121135},{"c":25.29,"h":25.32,"l":25.115,"n":633,"o":25.115,"t":"2026-09-28T16:15:00Z","v":50162,"vw":25.212486},{"c":25.195,"h":25.3,"l":25.18,"n":293,"o":25.29,"t":"2026-09-28T16:30:00Z","v":20447,"vw":25.224298},{"c":25.19,"h":25.21,"l":25.155,"n":286,"o":25.2,"t":"2026-09-28T16:45:00Z","v":26255,"vw":25.18922},{"c":25.2864,"h":25.35,"l":25.175,"n":482,"o":25.195,"t":"2026-09-28T17:00:00Z","v":41329,"vw":25.24584},{"c":25.235,"h":25.29,"l":25.23,"n":290,"o":25.29,"t":"2026-09-28T17:15:00Z","v":18135,"vw":25.255728},{"c":25.255,"h":25.27,"l":25.23,"n":435,"o":25.235,"t":"2026-09-28T17:30:00Z","v":41016,"vw":25.251395},{"c":25.28,"h":25.3,"l":25.255,"n":492,"o":25.26,"t":"2026-09-28T17:45:00Z","v":54696,"vw":25.283399},{"c":25.29,"h":25.295,"l":25.275,"n":281,"o":25.285,"t":"2026-09-28T18:00:00Z","v":22497,"vw":25.28547},{"c":25.2738,"h":25.3,"l":25.27,"n":274,"o":25.295,"t":"2026-09-28T18:15:00Z","v":21428,"vw":25.282853},{"c":25.25,"h":25.27,"l":25.2408,"n":385,"o":25.27,"t":"2026-09-28T18:30:00Z","v":34315,"vw":25.253684},{"c":25.2299,"h":25.25,"l":25.215,"n":315,"o":25.245,"t":"2026-09-28T18:45:00Z","v":22009,"vw":25.229456},{"c":25.195,"h":25.23,"l":25.19,"n":270,"o":25.23,"t":"2026-09-28T19:00:00Z","v":20695,"vw":25.209789},{"c":25.225,"h":25.2299,"l":25.19,"n":322,"o":25.195,"t":"2026-09-28T19:15:00Z","v":23272,"vw":25.204512},{"c":25.215,"h":25.241,"l":25.21,"n":408,"o":25.225,"t":"2026-09-28T19:30:00Z","v":28722,"vw":25.223733},{"c":25.19,"h":25.225,"l":25.175,"n":1127,"o":25.215,"t":"2026-09-28T19:45:00Z","v":90800,"vw":25.196602},{"c":25.2,"h":25.2,"l":25.2,"n":18,"o":25.2,"t":"2026-09-28T20:00:00Z","v":56247,"vw":25.2},{"c":25.06,"h":25.08,"l":25.06,"n":17,"o":25.08,"t":"2026-09-29T08:00:00Z","v":3062,"vw":25.0667},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-09-29T10:00:00Z","v":100,"vw":25.08},{"c":25.21,"h":25.21,"l":25.18,"n":3,"o":25.18,"t":"2026-09-29T10:45:00Z","v":1100,"vw":25.202727},{"c":25.3,"h":25.3,"l":25.3,"n":36,"o":25.3,"t":"2026-09-29T11:45:00Z","v":1141,"vw":25.3},{"c":25.23,"h":25.23,"l":25.22,"n":7,"o":25.22,"t":"2026-09-29T13:00:00Z","v":1800,"vw":25.222857},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-09-29T13:15:00Z","v":700,"vw":25.25},{"c":25.16,"h":25.2,"l":25.12,"n":506,"o":25.2,"t":"2026-09-29T13:30:00Z","v":53041,"vw":25.158284},{"c":25.13,"h":25.18,"l":25.13,"n":342,"o":25.1677,"t":"2026-09-29T13:45:00Z","v":31135,"vw":25.148584},{"c":25.13,"h":25.18,"l":25.12,"n":313,"o":25.14,"t":"2026-09-29T14:00:00Z","v":17736,"vw":25.149704},{"c":25.17,"h":25.18,"l":25.135,"n":302,"o":25.135,"t":"2026-09-29T14:15:00Z","v":26497,"vw":25.155314},{"c":25.11,"h":25.165,"l":25.105,"n":314,"o":25.165,"t":"2026-09-29T14:30:00Z","v":28121,"vw":25.12381},{"c":25.09,"h":25.115,"l":25.085,"n":347,"o":25.105,"t":"2026-09-29T14:45:00Z","v":26788,"vw":25.10083},{"c":25.05,"h":25.09,"l":25.03,"n":348,"o":25.09,"t":"2026-09-29T15:00:00Z","v":30111,"vw":25.064517},{"c":25.05,"h":25.055,"l":25,"n":301,"o":25.05,"t":"2026-09-29T15:15:00Z","v":30930,"vw":25.026755},{"c":25.075,"h":25.13,"l":25.05,"n":639,"o":25.05,"t":"2026-09-29T15:30:00Z","v":63868,"vw":25.10173},{"c":25.04,"h":25.1,"l":25.04,"n":411,"o":25.08,"t":"2026-09-29T15:45:00Z","v":34170,"vw":25.060797},{"c":25.035,"h":25.045,"l":25.025,"n":126,"o":25.031,"t":"2026-09-29T16:00:00Z","v":9232,"vw":25.034107},{"c":25.035,"h":25.06,"l":25.03,"n":167,"o":25.035,"t":"2026-09-29T16:15:00Z","v":13985,"vw":25.042303},{"c":25.03,"h":25.04,"l":25.025,"n":128,"o":25.035,"t":"2026-09-29T16:30:00Z","v":7743,"vw":25.03272},{"c":25.005,"h":25.04,"l":24.99,"n":253,"o":25.03,"t":"2026-09-29T16:45:00Z","v":26790,"vw":25.013419},{"c":25.02,"h":25.025,"l":24.99,"n":402,"o":25.005,"t":"2026-09-29T17:00:00Z","v":29935,"vw":25.006356},{"c":25.035,"h":25.035,"l":25.015,"n":172,"o":25.025,"t":"2026-09-29T17:15:00Z","v":15202,"vw":25.028558},{"c":25.07,"h":25.07,"l":25.035,"n":255,"o":25.04,"t":"2026-09-29T17:30:00Z","v":15407,"vw":25.045125},{"c":25.01,"h":25.09,"l":24.99,"n":594,"o":25.07,"t":"2026-09-29T17:45:00Z","v":56145,"vw":25.028387},{"c":25.065,"h":25.08,"l":25.01,"n":865,"o":25.01,"t":"2026-09-29T18:00:00Z","v":71085,"vw":25.049223},{"c":25.065,"h":25.09,"l":25.055,"n":318,"o":25.065,"t":"2026-09-29T18:15:00Z","v":31401,"vw":25.068612},{"c":25.09,"h":25.125,"l":25.045,"n":542,"o":25.06,"t":"2026-09-29T18:30:00Z","v":48038,"vw":25.080064},{"c":25.095,"h":25.105,"l":25.075,"n":358,"o":25.095,"t":"2026-09-29T18:45:00Z","v":34686,"vw":25.085906},{"c":25.12,"h":25.125,"l":25.09,"n":327,"o":25.095,"t":"2026-09-29T19:00:00Z","v":22270,"vw":25.106777},{"c":25.115,"h":25.13,"l":25.105,"n":283,"o":25.11,"t":"2026-09-29T19:15:00Z","v":24372,"vw":25.116134},{"c":25.165,"h":25.165,"l":25.115,"n":680,"o":25.115,"t":"2026-09-29T19:30:00Z","v":52328,"vw":25.142964},{"c":25.23,"h":25.23,"l":25.1525,"n":1787,"o":25.165,"t":"2026-09-29T19:45:00Z","v":167058,"vw":25.193393},{"c":25.23,"h":25.23,"l":25.23,"n":13,"o":25.23,"t":"2026-09-29T20:00:00Z","v":62596,"vw":25.23},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-09-30T09:00:00Z","v":250,"vw":25.15},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-09-30T09:45:00Z","v":300,"vw":25.08},{"c":25.13,"h":25.13,"l":25.13,"n":4,"o":25.13,"t":"2026-09-30T11:00:00Z","v":1646,"vw":25.13},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-09-30T11:15:00Z","v":900,"vw":25.12},{"c":25.1,"h":25.1,"l":25.1,"n":6,"o":25.1,"t":"2026-09-30T11:30:00Z","v":1500,"vw":25.1},{"c":25.03,"h":25.06,"l":25.03,"n":11,"o":25.06,"t":"2026-09-30T12:15:00Z","v":7339,"vw":25.039129},{"c":25.12,"h":25.13,"l":25.05,"n":14,"o":25.05,"t":"2026-09-30T12:30:00Z","v":2954,"vw":25.072029},{"c":25.09,"h":25.125,"l":25.065,"n":668,"o":25.12,"t":"2026-09-30T13:30:00Z","v":38257,"vw":25.094483},{"c":25.09,"h":25.12,"l":25.06,"n":205,"o":25.09,"t":"2026-09-30T13:45:00Z","v":12068,"vw":25.094893},{"c":25.09,"h":25.155,"l":25.06,"n":448,"o":25.08,"t":"2026-09-30T14:00:00Z","v":55045,"vw":25.111315},{"c":24.995,"h":25.11,"l":24.99,"n":349,"o":25.09,"t":"2026-09-30T14:15:00Z","v":26092,"vw":25.06594},{"c":25.01,"h":25.025,"l":24.95,"n":718,"o":25,"t":"2026-09-30T14:30:00Z","v":81406,"vw":24.990556},{"c":24.935,"h":25.035,"l":24.93,"n":498,"o":25.02,"t":"2026-09-30T14:45:00Z","v":39576,"vw":24.978137},{"c":24.92,"h":24.945,"l":24.89,"n":644,"o":24.935,"t":"2026-09-30T15:00:00Z","v":58862,"vw":24.915211},{"c":24.94,"h":24.955,"l":24.92,"n":498,"o":24.925,"t":"2026-09-30T15:15:00Z","v":34530,"vw":24.935129},{"c":24.84,"h":24.975,"l":24.84,"n":781,"o":24.95,"t":"2026-09-30T15:30:00Z","v":73628,"vw":24.920994},{"c":24.85,"h":24.86,"l":24.83,"n":271,"o":24.83,"t":"2026-09-30T15:45:00Z","v":19005,"vw":24.844932},{"c":24.88,"h":24.88,"l":24.855,"n":231,"o":24.86,"t":"2026-09-30T16:00:00Z","v":12407,"vw":24.869597},{"c":24.875,"h":24.8899,"l":24.855,"n":281,"o":24.875,"t":"2026-09-30T16:15:00Z","v":15806,"vw":24.866921},{"c":24.87,"h":24.885,"l":24.865,"n":247,"o":24.87,"t":"2026-09-30T16:30:00Z","v":15270,"vw":24.8729},{"c":24.87,"h":24.88,"l":24.855,"n":239,"o":24.87,"t":"2026-09-30T16:45:00Z","v":16711,"vw":24.869194},{"c":24.855,"h":24.8601,"l":24.845,"n":318,"o":24.86,"t":"2026-09-30T17:00:00Z","v":25492,"vw":24.85417},{"c":24.82,"h":24.855,"l":24.8,"n":329,"o":24.855,"t":"2026-09-30T17:15:00Z","v":29149,"vw":24.82061},{"c":24.835,"h":24.8391,"l":24.815,"n":219,"o":24.83,"t":"2026-09-30T17:30:00Z","v":15537,"vw":24.825406},{"c":24.84,"h":24.85,"l":24.825,"n":314,"o":24.84,"t":"2026-09-30T17:45:00Z","v":22602,"vw":24.834986},{"c":24.8051,"h":24.845,"l":24.805,"n":338,"o":24.84,"t":"2026-09-30T18:00:00Z","v":22863,"vw":24.826917},{"c":24.765,"h":24.805,"l":24.76,"n":288,"o":24.8002,"t":"2026-09-30T18:15:00Z","v":24712,"vw":24.776905},{"c":24.77,"h":24.78,"l":24.7637,"n":209,"o":24.77,"t":"2026-09-30T18:30:00Z","v":15154,"vw":24.769377},{"c":24.76,"h":24.775,"l":24.74,"n":279,"o":24.775,"t":"2026-09-30T18:45:00Z","v":22027,"vw":24.753789},{"c":24.76,"h":24.7609,"l":24.74,"n":324,"o":24.7609,"t":"2026-09-30T19:00:00Z","v":23718,"vw":24.752519},{"c":24.755,"h":24.76,"l":24.745,"n":457,"o":24.76,"t":"2026-09-30T19:15:00Z","v":34015,"vw":24.753751},{"c":24.75,"h":24.7739,"l":24.74,"n":534,"o":24.755,"t":"2026-09-30T19:30:00Z","v":36698,"vw":24.759829},{"c":24.745,"h":24.775,"l":24.715,"n":1685,"o":24.76,"t":"2026-09-30T19:45:00Z","v":169313,"vw":24.752415},{"c":24.74,"h":24.74,"l":24.74,"n":17,"o":24.74,"t":"2026-09-30T20:00:00Z","v":86832,"vw":24.74},{"c":24.16,"h":24.51,"l":24.16,"n":30,"o":24.29,"t":"2026-10-01T08:00:00Z","v":4019,"vw":24.360164},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-01T08:15:00Z","v":100,"vw":24.22},{"c":24.26,"h":24.26,"l":24.18,"n":5,"o":24.18,"t":"2026-10-01T08:30:00Z","v":1003,"vw":24.238947},{"c":24.36,"h":24.36,"l":24.33,"n":12,"o":24.33,"t":"2026-10-01T09:00:00Z","v":1300,"vw":24.337902},{"c":24.41,"h":24.41,"l":24.41,"n":10,"o":24.41,"t":"2026-10-01T09:15:00Z","v":867,"vw":24.41},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-01T09:30:00Z","v":100,"vw":24.44},{"c":24.38,"h":24.39,"l":24.38,"n":7,"o":24.39,"t":"2026-10-01T10:00:00Z","v":1750,"vw":24.384286},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-01T10:30:00Z","v":289,"vw":24.44},{"c":24.49,"h":24.49,"l":24.48,"n":3,"o":24.48,"t":"2026-10-01T11:00:00Z","v":981,"vw":24.484898},{"c":24.51,"h":24.55,"l":24.49,"n":24,"o":24.49,"t":"2026-10-01T11:45:00Z","v":3300,"vw":24.521039},{"c":24.53,"h":24.53,"l":24.51,"n":4,"o":24.51,"t":"2026-10-01T12:00:00Z","v":1036,"vw":24.515347},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-01T12:15:00Z","v":146,"vw":24.55},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-01T12:30:00Z","v":1000,"vw":24.65},{"c":24.55,"h":24.55,"l":24.54,"n":4,"o":24.54,"t":"2026-10-01T12:45:00Z","v":950,"vw":24.542105},{"c":24.58,"h":24.58,"l":24.54,"n":6,"o":24.54,"t":"2026-10-01T13:00:00Z","v":2964,"vw":24.551311},{"c":24.41,"h":24.63,"l":24.3894,"n":484,"o":24.56,"t":"2026-10-01T13:30:00Z","v":62263,"vw":24.511909},{"c":24.34,"h":24.45,"l":24.33,"n":368,"o":24.41,"t":"2026-10-01T13:45:00Z","v":51502,"vw":24.409702},{"c":24.285,"h":24.335,"l":24.25,"n":535,"o":24.335,"t":"2026-10-01T14:00:00Z","v":46335,"vw":24.291996},{"c":24.305,"h":24.33,"l":24.27,"n":415,"o":24.3,"t":"2026-10-01T14:15:00Z","v":49424,"vw":24.295824},{"c":24.36,"h":24.38,"l":24.28,"n":546,"o":24.31,"t":"2026-10-01T14:30:00Z","v":52200,"vw":24.354049},{"c":24.33,"h":24.4,"l":24.31,"n":612,"o":24.365,"t":"2026-10-01T14:45:00Z","v":60229,"vw":24.344859},{"c":24.33,"h":24.33,"l":24.28,"n":492,"o":24.32,"t":"2026-10-01T15:00:00Z","v":42272,"vw":24.297678},{"c":24.445,"h":24.455,"l":24.31,"n":738,"o":24.34,"t":"2026-10-01T15:15:00Z","v":68359,"vw":24.381271},{"c":24.465,"h":24.505,"l":24.355,"n":1105,"o":24.44,"t":"2026-10-01T15:30:00Z","v":112315,"vw":24.430257},{"c":24.49,"h":24.52,"l":24.45,"n":317,"o":24.46,"t":"2026-10-01T15:45:00Z","v":29669,"vw":24.484168},{"c":24.48,"h":24.505,"l":24.48,"n":319,"o":24.49,"t":"2026-10-01T16:00:00Z","v":19749,"vw":24.492912},{"c":24.51,"h":24.515,"l":24.475,"n":318,"o":24.48,"t":"2026-10-01T16:15:00Z","v":18237,"vw":24.499387},{"c":24.495,"h":24.545,"l":24.49,"n":286,"o":24.515,"t":"2026-10-01T16:30:00Z","v":16559,"vw":24.50516},{"c":24.475,"h":24.505,"l":24.465,"n":254,"o":24.495,"t":"2026-10-01T16:45:00Z","v":22314,"vw":24.485399},{"c":24.495,"h":24.495,"l":24.455,"n":432,"o":24.475,"t":"2026-10-01T17:00:00Z","v":32367,"vw":24.476088},{"c":24.565,"h":24.595,"l":24.5,"n":535,"o":24.5,"t":"2026-10-01T17:15:00Z","v":50029,"vw":24.541422},{"c":24.58,"h":24.63,"l":24.55,"n":549,"o":24.565,"t":"2026-10-01T17:30:00Z","v":52645,"vw":24.588474},{"c":24.535,"h":24.585,"l":24.525,"n":452,"o":24.585,"t":"2026-10-01T17:45:00Z","v":41797,"vw":24.556298},{"c":24.535,"h":24.545,"l":24.5,"n":520,"o":24.54,"t":"2026-10-01T18:00:00Z","v":47505,"vw":24.521092},{"c":24.525,"h":24.55,"l":24.505,"n":461,"o":24.54,"t":"2026-10-01T18:15:00Z","v":48975,"vw":24.526319},{"c":24.53,"h":24.585,"l":24.505,"n":426,"o":24.52,"t":"2026-10-01T18:30:00Z","v":29548,"vw":24.539017},{"c":24.53,"h":24.535,"l":24.51,"n":366,"o":24.53,"t":"2026-10-01T18:45:00Z","v":23237,"vw":24.522191},{"c":24.545,"h":24.5475,"l":24.53,"n":354,"o":24.54,"t":"2026-10-01T19:00:00Z","v":25761,"vw":24.541129},{"c":24.575,"h":24.58,"l":24.54,"n":507,"o":24.545,"t":"2026-10-01T19:15:00Z","v":48448,"vw":24.559976},{"c":24.625,"h":24.64,"l":24.575,"n":690,"o":24.575,"t":"2026-10-01T19:30:00Z","v":55279,"vw":24.61629},{"c":24.7,"h":24.7,"l":24.62,"n":1534,"o":24.62,"t":"2026-10-01T19:45:00Z","v":147018,"vw":24.667399},{"c":24.71,"h":24.71,"l":24.69,"n":20,"o":24.69,"t":"2026-10-01T20:00:00Z","v":87403,"vw":24.709901},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-02T08:00:00Z","v":250,"vw":24.34},{"c":24.36,"h":24.37,"l":24.36,"n":5,"o":24.37,"t":"2026-10-02T08:15:00Z","v":854,"vw":24.366667},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-02T08:45:00Z","v":101,"vw":24.4},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-02T09:30:00Z","v":302,"vw":24.35},{"c":24.15,"h":24.32,"l":24.08,"n":116,"o":24.32,"t":"2026-10-02T10:00:00Z","v":62651,"vw":24.258174},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-02T10:30:00Z","v":871,"vw":24.18},{"c":24.29,"h":24.29,"l":24.26,"n":41,"o":24.27,"t":"2026-10-02T10:45:00Z","v":16379,"vw":24.273437},{"c":24.25,"h":24.28,"l":24.25,"n":6,"o":24.28,"t":"2026-10-02T11:00:00Z","v":3150,"vw":24.270476},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-02T11:15:00Z","v":250,"vw":24.21},{"c":24.2,"h":24.2,"l":24.2,"n":5,"o":24.2,"t":"2026-10-02T11:30:00Z","v":1000,"vw":24.2},{"c":24.17,"h":24.17,"l":24.17,"n":8,"o":24.17,"t":"2026-10-02T11:45:00Z","v":1820,"vw":24.17},{"c":24.13,"h":24.13,"l":24.13,"n":5,"o":24.13,"t":"2026-10-02T12:15:00Z","v":1100,"vw":24.13},{"c":24.3,"h":24.3,"l":24.22,"n":63,"o":24.22,"t":"2026-10-02T12:30:00Z","v":8842,"vw":24.283366},{"c":24.28,"h":24.29,"l":24.24,"n":3,"o":24.24,"t":"2026-10-02T12:45:00Z","v":1000,"vw":24.267},{"c":24.35,"h":24.35,"l":24.3,"n":15,"o":24.31,"t":"2026-10-02T13:00:00Z","v":4300,"vw":24.321603},{"c":24.4,"h":24.4,"l":24.33,"n":13,"o":24.33,"t":"2026-10-02T13:15:00Z","v":1162,"vw":24.379},{"c":24.4,"h":24.43,"l":24.34,"n":657,"o":24.41,"t":"2026-10-02T13:30:00Z","v":38688,"vw":24.383494},{"c":24.52,"h":24.53,"l":24.42,"n":466,"o":24.43,"t":"2026-10-02T13:45:00Z","v":64184,"vw":24.472047},{"c":24.51,"h":24.585,"l":24.47,"n":458,"o":24.5,"t":"2026-10-02T14:00:00Z","v":47985,"vw":24.534742},{"c":24.565,"h":24.565,"l":24.505,"n":392,"o":24.52,"t":"2026-10-02T14:15:00Z","v":39071,"vw":24.52548},{"c":24.59,"h":24.61,"l":24.525,"n":372,"o":24.56,"t":"2026-10-02T14:30:00Z","v":193117,"vw":24.572791},{"c":24.555,"h":24.62,"l":24.53,"n":354,"o":24.59,"t":"2026-10-02T14:45:00Z","v":44602,"vw":24.568111},{"c":24.475,"h":24.57,"l":24.465,"n":396,"o":24.57,"t":"2026-10-02T15:00:00Z","v":35392,"vw":24.515208},{"c":24.43,"h":24.485,"l":24.395,"n":374,"o":24.48,"t":"2026-10-02T15:15:00Z","v":34734,"vw":24.430665},{"c":24.43,"h":24.465,"l":24.405,"n":821,"o":24.43,"t":"2026-10-02T15:30:00Z","v":79453,"vw":24.437645},{"c":24.43,"h":24.445,"l":24.415,"n":193,"o":24.42,"t":"2026-10-02T15:45:00Z","v":12559,"vw":24.430961},{"c":24.455,"h":24.455,"l":24.42,"n":239,"o":24.44,"t":"2026-10-02T16:00:00Z","v":16315,"vw":24.438218},{"c":24.455,"h":24.49,"l":24.445,"n":190,"o":24.4599,"t":"2026-10-02T16:15:00Z","v":11581,"vw":24.467856},{"c":24.45,"h":24.465,"l":24.435,"n":228,"o":24.45,"t":"2026-10-02T16:30:00Z","v":12136,"vw":24.448181},{"c":24.485,"h":24.49,"l":24.46,"n":194,"o":24.47,"t":"2026-10-02T16:45:00Z","v":10246,"vw":24.480896},{"c":24.5,"h":24.5104,"l":24.49,"n":202,"o":24.49,"t":"2026-10-02T17:00:00Z","v":9562,"vw":24.503703},{"c":24.445,"h":24.52,"l":24.44,"n":259,"o":24.5,"t":"2026-10-02T17:15:00Z","v":20886,"vw":24.501694},{"c":24.48,"h":24.48,"l":24.45,"n":188,"o":24.45,"t":"2026-10-02T17:30:00Z","v":7685,"vw":24.46342},{"c":24.48,"h":24.49,"l":24.455,"n":268,"o":24.49,"t":"2026-10-02T17:45:00Z","v":18144,"vw":24.474314},{"c":24.481,"h":24.49,"l":24.465,"n":244,"o":24.49,"t":"2026-10-02T18:00:00Z","v":14101,"vw":24.475087},{"c":24.44,"h":24.49,"l":24.435,"n":431,"o":24.49,"t":"2026-10-02T18:15:00Z","v":26677,"vw":24.456151},{"c":24.48,"h":24.485,"l":24.445,"n":306,"o":24.4499,"t":"2026-10-02T18:30:00Z","v":24068,"vw":24.459537},{"c":24.47,"h":24.49,"l":24.46,"n":321,"o":24.485,"t":"2026-10-02T18:45:00Z","v":32586,"vw":24.472018},{"c":24.495,"h":24.495,"l":24.46,"n":379,"o":24.48,"t":"2026-10-02T19:00:00Z","v":25373,"vw":24.475231},{"c":24.53,"h":24.54,"l":24.485,"n":300,"o":24.495,"t":"2026-10-02T19:15:00Z","v":24993,"vw":24.51834},{"c":24.585,"h":24.595,"l":24.535,"n":936,"o":24.54,"t":"2026-10-02T19:30:00Z","v":100131,"vw":24.571334},{"c":24.57,"h":24.59,"l":24.555,"n":1628,"o":24.585,"t":"2026-10-02T19:45:00Z","v":256875,"vw":24.571485},{"c":24.57,"h":24.57,"l":24.57,"n":13,"o":24.57,"t":"2026-10-02T20:00:00Z","v":77145,"vw":24.57},{"c":24.47,"h":24.48,"l":24.47,"n":7,"o":24.48,"t":"2026-10-05T08:00:00Z","v":1150,"vw":24.475714},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-05T09:15:00Z","v":200,"vw":24.55},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-05T10:15:00Z","v":200,"vw":24.45},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-05T12:45:00Z","v":200,"vw":24.44},{"c":24.38,"h":24.43,"l":24.36,"n":830,"o":24.37,"t":"2026-10-05T13:30:00Z","v":75049,"vw":24.395648},{"c":24.42,"h":24.455,"l":24.38,"n":324,"o":24.39,"t":"2026-10-05T13:45:00Z","v":25697,"vw":24.415228},{"c":24.5,"h":24.525,"l":24.39,"n":621,"o":24.42,"t":"2026-10-05T14:00:00Z","v":60067,"vw":24.45826},{"c":24.505,"h":24.525,"l":24.495,"n":453,"o":24.5001,"t":"2026-10-05T14:15:00Z","v":48799,"vw":24.506219},{"c":24.505,"h":24.535,"l":24.485,"n":715,"o":24.505,"t":"2026-10-05T14:30:00Z","v":78281,"vw":24.509373},{"c":24.53,"h":24.555,"l":24.485,"n":441,"o":24.505,"t":"2026-10-05T14:45:00Z","v":54540,"vw":24.534339},{"c":24.49,"h":24.54,"l":24.48,"n":488,"o":24.54,"t":"2026-10-05T15:00:00Z","v":53054,"vw":24.501857},{"c":24.498,"h":24.5,"l":24.465,"n":464,"o":24.485,"t":"2026-10-05T15:15:00Z","v":47496,"vw":24.483344},{"c":24.48,"h":24.515,"l":24.45,"n":702,"o":24.5,"t":"2026-10-05T15:30:00Z","v":70546,"vw":24.473432},{"c":24.49,"h":24.49,"l":24.475,"n":143,"o":24.485,"t":"2026-10-05T15:45:00Z","v":13127,"vw":24.481288},{"c":24.4983,"h":24.5,"l":24.47,"n":155,"o":24.485,"t":"2026-10-05T16:00:00Z","v":10760,"vw":24.478408},{"c":24.485,"h":24.505,"l":24.48,"n":196,"o":24.495,"t":"2026-10-05T16:15:00Z","v":14748,"vw":24.494917},{"c":24.5099,"h":24.5099,"l":24.485,"n":178,"o":24.485,"t":"2026-10-05T16:30:00Z","v":10297,"vw":24.494779},{"c":24.5085,"h":24.51,"l":24.49,"n":275,"o":24.5003,"t":"2026-10-05T16:45:00Z","v":13807,"vw":24.501417},{"c":24.485,"h":24.5,"l":24.475,"n":300,"o":24.5,"t":"2026-10-05T17:00:00Z","v":23358,"vw":24.484964},{"c":24.5,"h":24.51,"l":24.49,"n":223,"o":24.49,"t":"2026-10-05T17:15:00Z","v":15047,"vw":24.501772},{"c":24.51,"h":24.51,"l":24.49,"n":224,"o":24.505,"t":"2026-10-05T17:30:00Z","v":12875,"vw":24.495383},{"c":24.535,"h":24.535,"l":24.5,"n":302,"o":24.51,"t":"2026-10-05T17:45:00Z","v":32805,"vw":24.51718},{"c":24.565,"h":24.585,"l":24.55,"n":439,"o":24.55,"t":"2026-10-05T18:00:00Z","v":38239,"vw":24.574293},{"c":24.575,"h":24.575,"l":24.5401,"n":289,"o":24.565,"t":"2026-10-05T18:15:00Z","v":20745,"vw":24.558186},{"c":24.565,"h":24.58,"l":24.56,"n":206,"o":24.57,"t":"2026-10-05T18:30:00Z","v":10981,"vw":24.566792},{"c":24.58,"h":24.59,"l":24.555,"n":295,"o":24.565,"t":"2026-10-05T18:45:00Z","v":23730,"vw":24.570951},{"c":24.6,"h":24.6099,"l":24.59,"n":325,"o":24.59,"t":"2026-10-05T19:00:00Z","v":22574,"vw":24.595588},{"c":24.595,"h":24.62,"l":24.59,"n":388,"o":24.605,"t":"2026-10-05T19:15:00Z","v":34509,"vw":24.602062},{"c":24.575,"h":24.59,"l":24.565,"n":377,"o":24.59,"t":"2026-10-05T19:30:00Z","v":30441,"vw":24.573506},{"c":24.52,"h":24.57,"l":24.505,"n":1541,"o":24.57,"t":"2026-10-05T19:45:00Z","v":135249,"vw":24.524236},{"c":24.51,"h":24.51,"l":24.51,"n":16,"o":24.51,"t":"2026-10-05T20:00:00Z","v":89196,"vw":24.51},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-06T08:00:00Z","v":100,"vw":24.51},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-06T10:45:00Z","v":100,"vw":24.58},{"c":24.63,"h":24.65,"l":24.63,"n":2,"o":24.65,"t":"2026-10-06T11:30:00Z","v":427,"vw":24.639368},{"c":24.68,"h":24.68,"l":24.68,"n":2,"o":24.68,"t":"2026-10-06T12:00:00Z","v":1000,"vw":24.68},{"c":24.675,"h":24.76,"l":24.67,"n":326,"o":24.71,"t":"2026-10-06T13:30:00Z","v":44416,"vw":24.706671},{"c":24.715,"h":24.73,"l":24.65,"n":257,"o":24.67,"t":"2026-10-06T13:45:00Z","v":31158,"vw":24.681705},{"c":24.69,"h":24.73,"l":24.675,"n":308,"o":24.715,"t":"2026-10-06T14:00:00Z","v":34543,"vw":24.707699},{"c":24.65,"h":24.675,"l":24.63,"n":227,"o":24.67,"t":"2026-10-06T14:15:00Z","v":12975,"vw":24.653487},{"c":24.72,"h":24.745,"l":24.645,"n":454,"o":24.645,"t":"2026-10-06T14:30:00Z","v":34183,"vw":24.707638},{"c":24.725,"h":24.73,"l":24.71,"n":204,"o":24.715,"t":"2026-10-06T14:45:00Z","v":15491,"vw":24.719389},{"c":24.725,"h":24.74,"l":24.7,"n":448,"o":24.72,"t":"2026-10-06T15:00:00Z","v":63422,"vw":24.715429},{"c":24.705,"h":24.74,"l":24.705,"n":434,"o":24.7225,"t":"2026-10-06T15:15:00Z","v":60002,"vw":24.722787},{"c":24.695,"h":24.715,"l":24.68,"n":467,"o":24.705,"t":"2026-10-06T15:30:00Z","v":44884,"vw":24.698347},{"c":24.705,"h":24.715,"l":24.7,"n":164,"o":24.7,"t":"2026-10-06T15:45:00Z","v":7159,"vw":24.707284},{"c":24.685,"h":24.71,"l":24.68,"n":191,"o":24.705,"t":"2026-10-06T16:00:00Z","v":8708,"vw":24.694734},{"c":24.68,"h":24.6901,"l":24.68,"n":111,"o":24.68,"t":"2026-10-06T16:15:00Z","v":8132,"vw":24.688657},{"c":24.665,"h":24.6899,"l":24.66,"n":188,"o":24.6801,"t":"2026-10-06T16:30:00Z","v":10897,"vw":24.674938},{"c":24.655,"h":24.665,"l":24.65,"n":211,"o":24.665,"t":"2026-10-06T16:45:00Z","v":13931,"vw":24.655241},{"c":24.66,"h":24.665,"l":24.64,"n":143,"o":24.65,"t":"2026-10-06T17:00:00Z","v":10191,"vw":24.652454},{"c":24.65,"h":24.6591,"l":24.635,"n":148,"o":24.655,"t":"2026-10-06T17:15:00Z","v":9708,"vw":24.647104},{"c":24.685,"h":24.69,"l":24.64,"n":226,"o":24.64,"t":"2026-10-06T17:30:00Z","v":29175,"vw":24.66091},{"c":24.685,"h":24.69,"l":24.675,"n":144,"o":24.685,"t":"2026-10-06T17:45:00Z","v":7840,"vw":24.681359},{"c":24.7,"h":24.705,"l":24.68,"n":215,"o":24.685,"t":"2026-10-06T18:00:00Z","v":20318,"vw":24.69462},{"c":24.67,"h":24.705,"l":24.67,"n":171,"o":24.7,"t":"2026-10-06T18:15:00Z","v":9969,"vw":24.686236},{"c":24.685,"h":24.685,"l":24.675,"n":154,"o":24.675,"t":"2026-10-06T18:30:00Z","v":12011,"vw":24.68161},{"c":24.705,"h":24.71,"l":24.685,"n":196,"o":24.685,"t":"2026-10-06T18:45:00Z","v":12891,"vw":24.694442},{"c":24.695,"h":24.705,"l":24.695,"n":92,"o":24.705,"t":"2026-10-06T19:00:00Z","v":4418,"vw":24.699153},{"c":24.655,"h":24.705,"l":24.655,"n":275,"o":24.695,"t":"2026-10-06T19:15:00Z","v":22860,"vw":24.676167},{"c":24.635,"h":24.6699,"l":24.63,"n":387,"o":24.655,"t":"2026-10-06T19:30:00Z","v":26275,"vw":24.650516},{"c":24.61,"h":24.635,"l":24.59,"n":1156,"o":24.635,"t":"2026-10-06T19:45:00Z","v":97497,"vw":24.613704},{"c":24.6,"h":24.6,"l":24.6,"n":23,"o":24.6,"t":"2026-10-06T20:00:00Z","v":42717,"vw":24.6},{"c":24.01,"h":24.25,"l":24.01,"n":7,"o":24.25,"t":"2026-10-07T08:00:00Z","v":687,"vw":24.16374},{"c":24.01,"h":24.04,"l":24.01,"n":7,"o":24.04,"t":"2026-10-07T10:00:00Z","v":1032,"vw":24.036626},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-07T10:30:00Z","v":1500,"vw":23.9},{"c":23.77,"h":23.8,"l":23.77,"n":10,"o":23.8,"t":"2026-10-07T11:00:00Z","v":3900,"vw":23.792234},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-07T11:15:00Z","v":268,"vw":23.78},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-07T11:30:00Z","v":1000,"vw":23.75},{"c":23.74,"h":23.75,"l":23.74,"n":4,"o":23.74,"t":"2026-10-07T12:00:00Z","v":2263,"vw":23.744419},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-07T13:00:00Z","v":400,"vw":23.66},{"c":23.56,"h":23.66,"l":23.56,"n":11,"o":23.66,"t":"2026-10-07T13:15:00Z","v":6603,"vw":23.628828},{"c":23.32,"h":23.6,"l":23.31,"n":1826,"o":23.58,"t":"2026-10-07T13:30:00Z","v":224156,"vw":23.449444},{"c":23.415,"h":23.42,"l":23.33,"n":550,"o":23.33,"t":"2026-10-07T13:45:00Z","v":55690,"vw":23.376168},{"c":23.41,"h":23.465,"l":23.4,"n":519,"o":23.42,"t":"2026-10-07T14:00:00Z","v":43901,"vw":23.421908},{"c":23.48,"h":23.54,"l":23.405,"n":509,"o":23.42,"t":"2026-10-07T14:15:00Z","v":42368,"vw":23.48707},{"c":23.51,"h":23.54,"l":23.465,"n":660,"o":23.485,"t":"2026-10-07T14:30:00Z","v":54334,"vw":23.513903},{"c":23.55,"h":23.565,"l":23.495,"n":311,"o":23.53,"t":"2026-10-07T14:45:00Z","v":21556,"vw":23.528955},{"c":23.51,"h":23.56,"l":23.475,"n":456,"o":23.56,"t":"2026-10-07T15:00:00Z","v":48487,"vw":23.507944},{"c":23.44,"h":23.51,"l":23.43,"n":390,"o":23.505,"t":"2026-10-07T15:15:00Z","v":31830,"vw":23.467309},{"c":23.46,"h":23.47,"l":23.42,"n":966,"o":23.435,"t":"2026-10-07T15:30:00Z","v":120248,"vw":23.437346},{"c":23.4603,"h":23.47,"l":23.435,"n":237,"o":23.46,"t":"2026-10-07T15:45:00Z","v":15357,"vw":23.452904},{"c":23.46,"h":23.475,"l":23.445,"n":314,"o":23.46,"t":"2026-10-07T16:00:00Z","v":18104,"vw":23.461102},{"c":23.475,"h":23.48,"l":23.46,"n":172,"o":23.465,"t":"2026-10-07T16:15:00Z","v":11312,"vw":23.470322},{"c":23.425,"h":23.47,"l":23.42,"n":326,"o":23.47,"t":"2026-10-07T16:30:00Z","v":25058,"vw":23.448187},{"c":23.455,"h":23.455,"l":23.41,"n":392,"o":23.425,"t":"2026-10-07T16:45:00Z","v":27504,"vw":23.435216},{"c":23.495,"h":23.495,"l":23.445,"n":545,"o":23.45,"t":"2026-10-07T17:00:00Z","v":41711,"vw":23.465877},{"c":23.485,"h":23.525,"l":23.485,"n":246,"o":23.495,"t":"2026-10-07T17:15:00Z","v":13512,"vw":23.497053},{"c":23.495,"h":23.5,"l":23.475,"n":297,"o":23.485,"t":"2026-10-07T17:30:00Z","v":20075,"vw":23.488517},{"c":23.495,"h":23.505,"l":23.495,"n":241,"o":23.5,"t":"2026-10-07T17:45:00Z","v":18574,"vw":23.49857},{"c":23.495,"h":23.519,"l":23.485,"n":392,"o":23.49,"t":"2026-10-07T18:00:00Z","v":43177,"vw":23.502612},{"c":23.485,"h":23.505,"l":23.47,"n":317,"o":23.49,"t":"2026-10-07T18:15:00Z","v":25304,"vw":23.490034},{"c":23.475,"h":23.49,"l":23.455,"n":388,"o":23.4801,"t":"2026-10-07T18:30:00Z","v":29324,"vw":23.472165},{"c":23.491,"h":23.5,"l":23.47,"n":287,"o":23.475,"t":"2026-10-07T18:45:00Z","v":14439,"vw":23.480484},{"c":23.46,"h":23.495,"l":23.46,"n":370,"o":23.495,"t":"2026-10-07T19:00:00Z","v":18768,"vw":23.475806},{"c":23.495,"h":23.495,"l":23.45,"n":510,"o":23.46,"t":"2026-10-07T19:15:00Z","v":35721,"vw":23.466794},{"c":23.515,"h":23.515,"l":23.49,"n":483,"o":23.49,"t":"2026-10-07T19:30:00Z","v":24154,"vw":23.499374},{"c":23.54,"h":23.54,"l":23.5001,"n":1535,"o":23.515,"t":"2026-10-07T19:45:00Z","v":155410,"vw":23.523195},{"c":23.54,"h":23.54,"l":23.54,"n":15,"o":23.54,"t":"2026-10-07T20:00:00Z","v":81952,"vw":23.54},{"c":23.34,"h":23.34,"l":23.34,"n":7,"o":23.34,"t":"2026-10-08T08:15:00Z","v":700,"vw":23.34},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-08T11:15:00Z","v":193,"vw":23.25},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-08T13:00:00Z","v":459,"vw":23.5},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-08T13:15:00Z","v":950,"vw":23.54},{"c":23.6,"h":23.64,"l":23.54,"n":764,"o":23.55,"t":"2026-10-08T13:30:00Z","v":105786,"vw":23.579379},{"c":23.64,"h":23.65,"l":23.6,"n":783,"o":23.605,"t":"2026-10-08T13:45:00Z","v":81077,"vw":23.629469},{"c":23.605,"h":23.68,"l":23.595,"n":1567,"o":23.64,"t":"2026-10-08T14:00:00Z","v":214692,"vw":23.631048},{"c":23.62,"h":23.64,"l":23.565,"n":2552,"o":23.61,"t":"2026-10-08T14:15:00Z","v":574933,"vw":23.607794},{"c":23.59,"h":23.635,"l":23.5712,"n":771,"o":23.62,"t":"2026-10-08T14:30:00Z","v":200925,"vw":23.612309},{"c":23.52,"h":23.59,"l":23.5,"n":638,"o":23.59,"t":"2026-10-08T14:45:00Z","v":72870,"vw":23.532588},{"c":23.525,"h":23.545,"l":23.485,"n":360,"o":23.51,"t":"2026-10-08T15:00:00Z","v":34195,"vw":23.511087},{"c":23.58,"h":23.585,"l":23.505,"n":496,"o":23.525,"t":"2026-10-08T15:15:00Z","v":62739,"vw":23.529057},{"c":23.58,"h":23.595,"l":23.555,"n":255,"o":23.57,"t":"2026-10-08T15:30:00Z","v":23279,"vw":23.571352},{"c":23.575,"h":23.59,"l":23.555,"n":213,"o":23.59,"t":"2026-10-08T15:45:00Z","v":18175,"vw":23.573332},{"c":23.62,"h":23.62,"l":23.565,"n":178,"o":23.575,"t":"2026-10-08T16:00:00Z","v":14231,"vw":23.589838},{"c":23.63,"h":23.73,"l":23.62,"n":1226,"o":23.62,"t":"2026-10-08T16:15:00Z","v":184899,"vw":23.649247},{"c":23.64,"h":23.66,"l":23.6,"n":920,"o":23.625,"t":"2026-10-08T16:30:00Z","v":511779,"vw":23.636385},{"c":23.68,"h":23.69,"l":23.625,"n":2239,"o":23.64,"t":"2026-10-08T16:45:00Z","v":369882,"vw":23.654082},{"c":23.805,"h":23.81,"l":23.66,"n":871,"o":23.675,"t":"2026-10-08T17:00:00Z","v":152828,"vw":23.731189},{"c":23.8,"h":23.84,"l":23.785,"n":613,"o":23.81,"t":"2026-10-08T17:15:00Z","v":93172,"vw":23.81003},{"c":23.855,"h":23.855,"l":23.795,"n":1036,"o":23.805,"t":"2026-10-08T17:30:00Z","v":117527,"vw":23.815854},{"c":23.835,"h":23.85,"l":23.78,"n":611,"o":23.85,"t":"2026-10-08T17:45:00Z","v":79153,"vw":23.822543},{"c":23.795,"h":23.845,"l":23.785,"n":480,"o":23.835,"t":"2026-10-08T18:00:00Z","v":40171,"vw":23.805559},{"c":23.78,"h":23.81,"l":23.75,"n":826,"o":23.795,"t":"2026-10-08T18:15:00Z","v":97438,"vw":23.776451},{"c":23.79,"h":23.79,"l":23.76,"n":340,"o":23.77,"t":"2026-10-08T18:30:00Z","v":97085,"vw":23.78528},{"c":23.825,"h":23.835,"l":23.795,"n":300,"o":23.8,"t":"2026-10-08T18:45:00Z","v":24438,"vw":23.819936},{"c":23.87,"h":23.87,"l":23.825,"n":410,"o":23.825,"t":"2026-10-08T19:00:00Z","v":43495,"vw":23.851218},{"c":23.87,"h":23.885,"l":23.8401,"n":467,"o":23.865,"t":"2026-10-08T19:15:00Z","v":41884,"vw":23.863716},{"c":23.87,"h":23.875,"l":23.84,"n":453,"o":23.8688,"t":"2026-10-08T19:30:00Z","v":44019,"vw":23.859077},{"c":23.87,"h":23.8875,"l":23.86,"n":1507,"o":23.865,"t":"2026-10-08T19:45:00Z","v":150111,"vw":23.873293},{"c":23.88,"h":23.88,"l":23.88,"n":25,"o":23.88,"t":"2026-10-08T20:00:00Z","v":75322,"vw":23.88},{"c":23.96,"h":23.97,"l":23.96,"n":4,"o":23.97,"t":"2026-10-08T20:15:00Z","v":602,"vw":23.966667},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-10-09T11:00:00Z","v":1000,"vw":23.83},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-10-09T12:15:00Z","v":303,"vw":23.92},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-09T12:30:00Z","v":100,"vw":23.88},{"c":23.88,"h":23.88,"l":23.86,"n":7,"o":23.87,"t":"2026-10-09T12:45:00Z","v":3000,"vw":23.868606},{"c":23.93,"h":23.94,"l":23.93,"n":5,"o":23.94,"t":"2026-10-09T13:00:00Z","v":1100,"vw":23.939074},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-09T13:15:00Z","v":100,"vw":23.93},{"c":23.96,"h":24.01,"l":23.95,"n":864,"o":23.97,"t":"2026-10-09T13:30:00Z","v":83534,"vw":23.981968},{"c":23.96,"h":23.99,"l":23.95,"n":196,"o":23.98,"t":"2026-10-09T13:45:00Z","v":14474,"vw":23.97073},{"c":23.865,"h":23.95,"l":23.8,"n":351,"o":23.95,"t":"2026-10-09T14:00:00Z","v":39879,"vw":23.865569},{"c":23.85,"h":23.88,"l":23.84,"n":315,"o":23.88,"t":"2026-10-09T14:15:00Z","v":27618,"vw":23.856486},{"c":23.86,"h":23.865,"l":23.815,"n":369,"o":23.855,"t":"2026-10-09T14:30:00Z","v":30932,"vw":23.843974},{"c":23.885,"h":23.885,"l":23.855,"n":353,"o":23.855,"t":"2026-10-09T14:45:00Z","v":38008,"vw":23.871122},{"c":23.9,"h":23.92,"l":23.87,"n":423,"o":23.885,"t":"2026-10-09T15:00:00Z","v":46035,"vw":23.893002},{"c":23.8912,"h":23.93,"l":23.88,"n":323,"o":23.9,"t":"2026-10-09T15:15:00Z","v":24848,"vw":23.911031},{"c":23.89,"h":23.93,"l":23.875,"n":384,"o":23.895,"t":"2026-10-09T15:30:00Z","v":34805,"vw":23.900991},{"c":23.905,"h":23.905,"l":23.8803,"n":165,"o":23.8803,"t":"2026-10-09T15:45:00Z","v":8980,"vw":23.893899},{"c":23.905,"h":23.905,"l":23.895,"n":164,"o":23.9,"t":"2026-10-09T16:00:00Z","v":9173,"vw":23.898551},{"c":23.895,"h":23.91,"l":23.885,"n":145,"o":23.905,"t":"2026-10-09T16:15:00Z","v":9307,"vw":23.894873},{"c":23.89,"h":23.8961,"l":23.875,"n":166,"o":23.895,"t":"2026-10-09T16:30:00Z","v":12812,"vw":23.887589},{"c":23.875,"h":23.905,"l":23.86,"n":302,"o":23.8999,"t":"2026-10-09T16:45:00Z","v":40118,"vw":23.889094},{"c":23.88,"h":23.88,"l":23.87,"n":120,"o":23.8758,"t":"2026-10-09T17:00:00Z","v":17179,"vw":23.873514},{"c":23.865,"h":23.8789,"l":23.855,"n":260,"o":23.87,"t":"2026-10-09T17:15:00Z","v":16622,"vw":23.867199},{"c":23.89,"h":23.89,"l":23.865,"n":111,"o":23.865,"t":"2026-10-09T17:30:00Z","v":6190,"vw":23.875267},{"c":23.915,"h":23.9199,"l":23.88,"n":178,"o":23.885,"t":"2026-10-09T17:45:00Z","v":10884,"vw":23.893934},{"c":23.915,"h":23.925,"l":23.91,"n":244,"o":23.9151,"t":"2026-10-09T18:00:00Z","v":12779,"vw":23.915811},{"c":23.905,"h":23.91,"l":23.9,"n":230,"o":23.91,"t":"2026-10-09T18:15:00Z","v":9344,"vw":23.906498},{"c":23.9151,"h":23.92,"l":23.905,"n":215,"o":23.905,"t":"2026-10-09T18:30:00Z","v":8971,"vw":23.910051},{"c":23.935,"h":23.935,"l":23.905,"n":520,"o":23.91,"t":"2026-10-09T18:45:00Z","v":31310,"vw":23.916883},{"c":23.935,"h":23.945,"l":23.93,"n":235,"o":23.935,"t":"2026-10-09T19:00:00Z","v":16878,"vw":23.938683},{"c":23.945,"h":23.945,"l":23.9312,"n":302,"o":23.9351,"t":"2026-10-09T19:15:00Z","v":15431,"vw":23.938866},{"c":23.935,"h":23.955,"l":23.935,"n":439,"o":23.945,"t":"2026-10-09T19:30:00Z","v":29569,"vw":23.943494},{"c":23.92,"h":23.95,"l":23.915,"n":1406,"o":23.93,"t":"2026-10-09T19:45:00Z","v":124293,"vw":23.931325},{"c":23.92,"h":23.92,"l":23.92,"n":20,"o":23.92,"t":"2026-10-09T20:00:00Z","v":63773,"vw":23.92},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-12T11:15:00Z","v":1000,"vw":24.01},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T12:30:00Z","v":200,"vw":24},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-12T13:15:00Z","v":216,"vw":23.95},{"c":23.975,"h":23.99,"l":23.94,"n":360,"o":23.96,"t":"2026-10-12T13:30:00Z","v":25780,"vw":23.962611},{"c":23.96,"h":23.985,"l":23.94,"n":201,"o":23.98,"t":"2026-10-12T13:45:00Z","v":27548,"vw":23.959037},{"c":23.99,"h":24.01,"l":23.935,"n":215,"o":23.96,"t":"2026-10-12T14:00:00Z","v":33379,"vw":23.9882},{"c":23.965,"h":24.005,"l":23.965,"n":263,"o":23.985,"t":"2026-10-12T14:15:00Z","v":27442,"vw":23.983379},{"c":23.99,"h":24,"l":23.95,"n":322,"o":23.97,"t":"2026-10-12T14:30:00Z","v":25638,"vw":23.972289},{"c":23.98,"h":24.015,"l":23.97,"n":251,"o":23.99,"t":"2026-10-12T14:45:00Z","v":15925,"vw":23.986758},{"c":24.015,"h":24.02,"l":23.97,"n":304,"o":23.975,"t":"2026-10-12T15:00:00Z","v":23798,"vw":23.990111},{"c":23.94,"h":24.015,"l":23.915,"n":575,"o":24.011,"t":"2026-10-12T15:15:00Z","v":62472,"vw":23.956433},{"c":23.965,"h":23.98,"l":23.94,"n":617,"o":23.945,"t":"2026-10-12T15:30:00Z","v":59114,"vw":23.954496},{"c":23.965,"h":23.98,"l":23.95,"n":191,"o":23.96,"t":"2026-10-12T15:45:00Z","v":18532,"vw":23.96512},{"c":23.955,"h":23.97,"l":23.9501,"n":173,"o":23.96,"t":"2026-10-12T16:00:00Z","v":11352,"vw":23.961902},{"c":23.959,"h":23.965,"l":23.95,"n":196,"o":23.955,"t":"2026-10-12T16:15:00Z","v":12454,"vw":23.956068},{"c":23.965,"h":23.97,"l":23.95,"n":263,"o":23.955,"t":"2026-10-12T16:30:00Z","v":20535,"vw":23.957905},{"c":23.975,"h":23.978,"l":23.955,"n":371,"o":23.97,"t":"2026-10-12T16:45:00Z","v":32828,"vw":23.967636},{"c":23.98,"h":23.985,"l":23.97,"n":316,"o":23.98,"t":"2026-10-12T17:00:00Z","v":12106,"vw":23.978761},{"c":23.975,"h":23.985,"l":23.975,"n":336,"o":23.975,"t":"2026-10-12T17:15:00Z","v":23543,"vw":23.97804},{"c":23.98,"h":23.98,"l":23.96,"n":180,"o":23.98,"t":"2026-10-12T17:30:00Z","v":8734,"vw":23.971127},{"c":23.98,"h":23.98,"l":23.965,"n":195,"o":23.975,"t":"2026-10-12T17:45:00Z","v":11120,"vw":23.971582},{"c":23.965,"h":23.98,"l":23.965,"n":253,"o":23.975,"t":"2026-10-12T18:00:00Z","v":15168,"vw":23.972224},{"c":23.93,"h":23.965,"l":23.93,"n":189,"o":23.965,"t":"2026-10-12T18:15:00Z","v":19422,"vw":23.942984},{"c":23.915,"h":23.94,"l":23.91,"n":207,"o":23.9312,"t":"2026-10-12T18:30:00Z","v":13275,"vw":23.925324},{"c":23.895,"h":23.92,"l":23.895,"n":342,"o":23.915,"t":"2026-10-12T18:45:00Z","v":31676,"vw":23.905257},{"c":23.905,"h":23.91,"l":23.89,"n":285,"o":23.895,"t":"2026-10-12T19:00:00Z","v":19818,"vw":23.897614},{"c":23.885,"h":23.91,"l":23.88,"n":383,"o":23.91,"t":"2026-10-12T19:15:00Z","v":41296,"vw":23.896064},{"c":23.89,"h":23.91,"l":23.88,"n":531,"o":23.89,"t":"2026-10-12T19:30:00Z","v":53241,"vw":23.901442},{"c":23.885,"h":23.9099,"l":23.865,"n":925,"o":23.885,"t":"2026-10-12T19:45:00Z","v":64692,"vw":23.881948},{"c":23.87,"h":23.87,"l":23.87,"n":13,"o":23.87,"t":"2026-10-12T20:00:00Z","v":49698,"vw":23.87},{"c":24.14,"h":24.14,"l":24.04,"n":5,"o":24.04,"t":"2026-10-13T08:00:00Z","v":489,"vw":24.071193},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-13T09:15:00Z","v":314,"vw":24},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-13T11:45:00Z","v":1000,"vw":23.93},{"c":23.95,"h":24.025,"l":23.94,"n":437,"o":23.94,"t":"2026-10-13T13:30:00Z","v":33731,"vw":23.977077},{"c":23.83,"h":23.96,"l":23.83,"n":336,"o":23.95,"t":"2026-10-13T13:45:00Z","v":40223,"vw":23.90178},{"c":23.815,"h":23.865,"l":23.795,"n":840,"o":23.83,"t":"2026-10-13T14:00:00Z","v":129756,"vw":23.829864},{"c":23.89,"h":23.895,"l":23.79,"n":291,"o":23.81,"t":"2026-10-13T14:15:00Z","v":33362,"vw":23.854415},{"c":23.91,"h":23.93,"l":23.885,"n":342,"o":23.9,"t":"2026-10-13T14:30:00Z","v":20245,"vw":23.908068},{"c":23.885,"h":23.935,"l":23.87,"n":643,"o":23.92,"t":"2026-10-13T14:45:00Z","v":63868,"vw":23.906599},{"c":23.875,"h":23.905,"l":23.86,"n":599,"o":23.88,"t":"2026-10-13T15:00:00Z","v":52936,"vw":23.879662},{"c":23.88,"h":23.905,"l":23.865,"n":1045,"o":23.87,"t":"2026-10-13T15:15:00Z","v":147224,"vw":23.885636},{"c":23.86,"h":23.89,"l":23.84,"n":837,"o":23.88,"t":"2026-10-13T15:30:00Z","v":84533,"vw":23.859198},{"c":23.84,"h":23.86,"l":23.835,"n":178,"o":23.855,"t":"2026-10-13T15:45:00Z","v":17965,"vw":23.847682},{"c":23.81,"h":23.85,"l":23.8,"n":254,"o":23.84,"t":"2026-10-13T16:00:00Z","v":14958,"vw":23.81766},{"c":23.805,"h":23.815,"l":23.8,"n":224,"o":23.815,"t":"2026-10-13T16:15:00Z","v":10298,"vw":23.808297},{"c":23.83,"h":23.83,"l":23.8,"n":228,"o":23.81,"t":"2026-10-13T16:30:00Z","v":18692,"vw":23.814145},{"c":23.805,"h":23.83,"l":23.8021,"n":233,"o":23.83,"t":"2026-10-13T16:45:00Z","v":12391,"vw":23.816072},{"c":23.815,"h":23.82,"l":23.7939,"n":310,"o":23.795,"t":"2026-10-13T17:00:00Z","v":24367,"vw":23.803851},{"c":23.825,"h":23.84,"l":23.815,"n":254,"o":23.815,"t":"2026-10-13T17:15:00Z","v":23188,"vw":23.827117},{"c":23.83,"h":23.85,"l":23.8261,"n":277,"o":23.8261,"t":"2026-10-13T17:30:00Z","v":19126,"vw":23.836425},{"c":23.7911,"h":23.835,"l":23.7911,"n":320,"o":23.83,"t":"2026-10-13T17:45:00Z","v":18780,"vw":23.815151},{"c":23.85,"h":23.86,"l":23.795,"n":353,"o":23.795,"t":"2026-10-13T18:00:00Z","v":39860,"vw":23.839503},{"c":23.845,"h":23.85,"l":23.805,"n":293,"o":23.845,"t":"2026-10-13T18:15:00Z","v":23415,"vw":23.823417},{"c":23.87,"h":23.88,"l":23.845,"n":379,"o":23.845,"t":"2026-10-13T18:30:00Z","v":16386,"vw":23.86166},{"c":23.88,"h":23.885,"l":23.87,"n":229,"o":23.8711,"t":"2026-10-13T18:45:00Z","v":13035,"vw":23.875157},{"c":23.895,"h":23.9,"l":23.885,"n":403,"o":23.885,"t":"2026-10-13T19:00:00Z","v":22830,"vw":23.890465},{"c":23.895,"h":23.9,"l":23.885,"n":267,"o":23.895,"t":"2026-10-13T19:15:00Z","v":18926,"vw":23.890061},{"c":23.89,"h":23.91,"l":23.89,"n":516,"o":23.8912,"t":"2026-10-13T19:30:00Z","v":42366,"vw":23.899947},{"c":23.85,"h":23.89,"l":23.82,"n":1300,"o":23.89,"t":"2026-10-13T19:45:00Z","v":135292,"vw":23.857924},{"c":23.83,"h":23.83,"l":23.83,"n":21,"o":23.83,"t":"2026-10-13T20:00:00Z","v":46013,"vw":23.83},{"c":23.72,"h":23.72,"l":23.72,"n":2,"o":23.72,"t":"2026-10-14T11:45:00Z","v":800,"vw":23.72},{"c":23.59,"h":23.71,"l":23.59,"n":4,"o":23.71,"t":"2026-10-14T12:30:00Z","v":701,"vw":23.672559},{"c":23.555,"h":23.555,"l":23.555,"n":2,"o":23.555,"t":"2026-10-14T13:15:00Z","v":325,"vw":23.555},{"c":23.66,"h":23.67,"l":23.61,"n":375,"o":23.61,"t":"2026-10-14T13:30:00Z","v":48572,"vw":23.643617},{"c":23.6,"h":23.67,"l":23.585,"n":430,"o":23.65,"t":"2026-10-14T13:45:00Z","v":53972,"vw":23.621555},{"c":23.54,"h":23.61,"l":23.515,"n":322,"o":23.61,"t":"2026-10-14T14:00:00Z","v":32696,"vw":23.539263},{"c":23.5701,"h":23.59,"l":23.53,"n":290,"o":23.54,"t":"2026-10-14T14:15:00Z","v":33141,"vw":23.547538},{"c":23.62,"h":23.62,"l":23.57,"n":393,"o":23.57,"t":"2026-10-14T14:30:00Z","v":38476,"vw":23.599996},{"c":23.63,"h":23.63,"l":23.58,"n":531,"o":23.61,"t":"2026-10-14T14:45:00Z","v":58430,"vw":23.595668},{"c":23.68,"h":23.68,"l":23.595,"n":563,"o":23.63,"t":"2026-10-14T15:00:00Z","v":65878,"vw":23.619543},{"c":23.73,"h":23.74,"l":23.67,"n":565,"o":23.675,"t":"2026-10-14T15:15:00Z","v":54049,"vw":23.714695},{"c":23.73,"h":23.8,"l":23.7,"n":1000,"o":23.725,"t":"2026-10-14T15:30:00Z","v":104984,"vw":23.753061},{"c":23.75,"h":23.765,"l":23.74,"n":201,"o":23.74,"t":"2026-10-14T15:45:00Z","v":10084,"vw":23.750226},{"c":23.695,"h":23.7551,"l":23.695,"n":294,"o":23.75,"t":"2026-10-14T16:00:00Z","v":12357,"vw":23.730921},{"c":23.7,"h":23.7088,"l":23.665,"n":253,"o":23.685,"t":"2026-10-14T16:15:00Z","v":14039,"vw":23.688878},{"c":23.7,"h":23.71,"l":23.67,"n":245,"o":23.695,"t":"2026-10-14T16:30:00Z","v":17653,"vw":23.69074},{"c":23.705,"h":23.71,"l":23.69,"n":260,"o":23.7,"t":"2026-10-14T16:45:00Z","v":15399,"vw":23.69919},{"c":23.69,"h":23.715,"l":23.69,"n":232,"o":23.71,"t":"2026-10-14T17:00:00Z","v":12815,"vw":23.703422},{"c":23.705,"h":23.725,"l":23.695,"n":267,"o":23.695,"t":"2026-10-14T17:15:00Z","v":23634,"vw":23.710124},{"c":23.675,"h":23.7101,"l":23.67,"n":265,"o":23.71,"t":"2026-10-14T17:30:00Z","v":32965,"vw":23.69401},{"c":23.67,"h":23.685,"l":23.66,"n":252,"o":23.675,"t":"2026-10-14T17:45:00Z","v":19468,"vw":23.674231},{"c":23.705,"h":23.705,"l":23.64,"n":326,"o":23.67,"t":"2026-10-14T18:00:00Z","v":20771,"vw":23.674246},{"c":23.72,"h":23.73,"l":23.705,"n":296,"o":23.705,"t":"2026-10-14T18:15:00Z","v":21535,"vw":23.716315},{"c":23.73,"h":23.735,"l":23.715,"n":202,"o":23.715,"t":"2026-10-14T18:30:00Z","v":12907,"vw":23.721867},{"c":23.74,"h":23.74,"l":23.715,"n":315,"o":23.7288,"t":"2026-10-14T18:45:00Z","v":15409,"vw":23.726989},{"c":23.745,"h":23.75,"l":23.715,"n":275,"o":23.735,"t":"2026-10-14T19:00:00Z","v":17158,"vw":23.730615},{"c":23.755,"h":23.795,"l":23.74,"n":364,"o":23.74,"t":"2026-10-14T19:15:00Z","v":29828,"vw":23.77372},{"c":23.785,"h":23.79,"l":23.755,"n":448,"o":23.755,"t":"2026-10-14T19:30:00Z","v":36255,"vw":23.769325},{"c":23.801,"h":23.81,"l":23.77,"n":1007,"o":23.79,"t":"2026-10-14T19:45:00Z","v":82338,"vw":23.79147},{"c":23.81,"h":23.81,"l":23.81,"n":13,"o":23.81,"t":"2026-10-14T20:00:00Z","v":42648,"vw":23.81},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-15T10:30:00Z","v":402,"vw":24},{"c":23.93,"h":23.95,"l":23.93,"n":2,"o":23.95,"t":"2026-10-15T10:45:00Z","v":1952,"vw":23.940779},{"c":24.03,"h":24.03,"l":24.01,"n":4,"o":24.01,"t":"2026-10-15T11:30:00Z","v":2200,"vw":24.020223},{"c":23.96,"h":24.01,"l":23.96,"n":14,"o":24,"t":"2026-10-15T11:45:00Z","v":2891,"vw":23.987777},{"c":23.84,"h":24.02,"l":23.83,"n":1124,"o":24.02,"t":"2026-10-15T13:30:00Z","v":100369,"vw":23.927997},{"c":23.76,"h":23.86,"l":23.755,"n":718,"o":23.83,"t":"2026-10-15T13:45:00Z","v":70942,"vw":23.818669},{"c":23.855,"h":23.895,"l":23.75,"n":784,"o":23.75,"t":"2026-10-15T14:00:00Z","v":111383,"vw":23.838041},{"c":23.875,"h":23.89,"l":23.825,"n":635,"o":23.86,"t":"2026-10-15T14:15:00Z","v":74701,"vw":23.862385},{"c":23.985,"h":24.045,"l":23.88,"n":522,"o":23.88,"t":"2026-10-15T14:30:00Z","v":37428,"vw":23.982372},{"c":24.035,"h":24.035,"l":23.955,"n":427,"o":23.985,"t":"2026-10-15T14:45:00Z","v":35570,"vw":24.007514},{"c":23.9602,"h":24.065,"l":23.955,"n":474,"o":24.04,"t":"2026-10-15T15:00:00Z","v":37254,"vw":23.999744},{"c":23.935,"h":23.98,"l":23.925,"n":610,"o":23.965,"t":"2026-10-15T15:15:00Z","v":59355,"vw":23.963815},{"c":23.97,"h":23.98,"l":23.925,"n":668,"o":23.935,"t":"2026-10-15T15:30:00Z","v":50673,"vw":23.950166},{"c":23.955,"h":23.975,"l":23.945,"n":335,"o":23.97,"t":"2026-10-15T15:45:00Z","v":23703,"vw":23.957411},{"c":23.875,"h":23.955,"l":23.8501,"n":405,"o":23.955,"t":"2026-10-15T16:00:00Z","v":27948,"vw":23.890246},{"c":23.93,"h":23.93,"l":23.88,"n":212,"o":23.88,"t":"2026-10-15T16:15:00Z","v":9993,"vw":23.90286},{"c":23.93,"h":23.93,"l":23.895,"n":399,"o":23.925,"t":"2026-10-15T16:30:00Z","v":36767,"vw":23.915119},{"c":23.945,"h":23.95,"l":23.925,"n":538,"o":23.93,"t":"2026-10-15T16:45:00Z","v":60686,"vw":23.937047},{"c":23.97,"h":23.97,"l":23.93,"n":359,"o":23.945,"t":"2026-10-15T17:00:00Z","v":37288,"vw":23.953111},{"c":23.985,"h":23.99,"l":23.955,"n":370,"o":23.965,"t":"2026-10-15T17:15:00Z","v":32277,"vw":23.97002},{"c":24.025,"h":24.03,"l":23.98,"n":312,"o":23.98,"t":"2026-10-15T17:30:00Z","v":24251,"vw":24.006712},{"c":24.025,"h":24.03,"l":24.01,"n":257,"o":24.02,"t":"2026-10-15T17:45:00Z","v":11215,"vw":24.018858},{"c":24.025,"h":24.04,"l":24.01,"n":412,"o":24.025,"t":"2026-10-15T18:00:00Z","v":33583,"vw":24.020478},{"c":24.05,"h":24.05,"l":24.005,"n":251,"o":24.025,"t":"2026-10-15T18:15:00Z","v":16471,"vw":24.025876},{"c":24.02,"h":24.06,"l":24.02,"n":385,"o":24.045,"t":"2026-10-15T18:30:00Z","v":41258,"vw":24.04461},{"c":24.035,"h":24.04,"l":24.025,"n":301,"o":24.025,"t":"2026-10-15T18:45:00Z","v":22264,"vw":24.033663},{"c":24.07,"h":24.07,"l":24.03,"n":426,"o":24.035,"t":"2026-10-15T19:00:00Z","v":27568,"vw":24.053973},{"c":24.05,"h":24.075,"l":24.05,"n":520,"o":24.07,"t":"2026-10-15T19:15:00Z","v":39720,"vw":24.060649},{"c":24.085,"h":24.085,"l":24.03,"n":669,"o":24.045,"t":"2026-10-15T19:30:00Z","v":47359,"vw":24.059494},{"c":24.06,"h":24.1,"l":24.055,"n":1250,"o":24.085,"t":"2026-10-15T19:45:00Z","v":97981,"vw":24.080743},{"c":24.06,"h":24.06,"l":24.06,"n":13,"o":24.06,"t":"2026-10-15T20:00:00Z","v":63429,"vw":24.06},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-16T08:00:00Z","v":413,"vw":24.24},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-16T09:00:00Z","v":312,"vw":24.22},{"c":24.25,"h":24.25,"l":24.24,"n":2,"o":24.24,"t":"2026-10-16T09:15:00Z","v":200,"vw":24.245},{"c":24.28,"h":24.28,"l":24.28,"n":2,"o":24.28,"t":"2026-10-16T10:30:00Z","v":736,"vw":24.28},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-16T11:30:00Z","v":1000,"vw":24.06},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-16T11:45:00Z","v":600,"vw":24.09},{"c":24.14,"h":24.14,"l":24.14,"n":3,"o":24.14,"t":"2026-10-16T13:15:00Z","v":312,"vw":24.14},{"c":24.27,"h":24.33,"l":24.14,"n":781,"o":24.16,"t":"2026-10-16T13:30:00Z","v":123832,"vw":24.251824},{"c":24.26,"h":24.285,"l":24.24,"n":337,"o":24.26,"t":"2026-10-16T13:45:00Z","v":38064,"vw":24.262415},{"c":24.225,"h":24.27,"l":24.225,"n":570,"o":24.26,"t":"2026-10-16T14:00:00Z","v":60516,"vw":24.24963},{"c":24.25,"h":24.27,"l":24.215,"n":416,"o":24.215,"t":"2026-10-16T14:15:00Z","v":45298,"vw":24.245131},{"c":24.195,"h":24.27,"l":24.195,"n":556,"o":24.25,"t":"2026-10-16T14:30:00Z","v":61884,"vw":24.242632},{"c":24.235,"h":24.24,"l":24.195,"n":252,"o":24.21,"t":"2026-10-16T14:45:00Z","v":25929,"vw":24.220192},{"c":24.305,"h":24.31,"l":24.235,"n":362,"o":24.24,"t":"2026-10-16T15:00:00Z","v":38130,"vw":24.266694},{"c":24.305,"h":24.33,"l":24.29,"n":394,"o":24.31,"t":"2026-10-16T15:15:00Z","v":36258,"vw":24.314147},{"c":24.295,"h":24.315,"l":24.28,"n":362,"o":24.305,"t":"2026-10-16T15:30:00Z","v":30226,"vw":24.297892},{"c":24.22,"h":24.2951,"l":24.215,"n":222,"o":24.29,"t":"2026-10-16T15:45:00Z","v":21445,"vw":24.262733},{"c":24.195,"h":24.22,"l":24.18,"n":233,"o":24.22,"t":"2026-10-16T16:00:00Z","v":550127,"vw":24.199605},{"c":24.2,"h":24.21,"l":24.175,"n":225,"o":24.2,"t":"2026-10-16T16:15:00Z","v":15563,"vw":24.196309},{"c":24.155,"h":24.19,"l":24.135,"n":214,"o":24.19,"t":"2026-10-16T16:30:00Z","v":14869,"vw":24.154152},{"c":24.155,"h":24.165,"l":24.12,"n":300,"o":24.16,"t":"2026-10-16T16:45:00Z","v":21109,"vw":24.139658},{"c":24.09,"h":24.155,"l":24.09,"n":303,"o":24.155,"t":"2026-10-16T17:00:00Z","v":21684,"vw":24.12152},{"c":24.11,"h":24.115,"l":24.06,"n":384,"o":24.085,"t":"2026-10-16T17:15:00Z","v":21716,"vw":24.083458},{"c":24.155,"h":24.18,"l":24.1,"n":493,"o":24.115,"t":"2026-10-16T17:30:00Z","v":45154,"vw":24.14472},{"c":24.105,"h":24.155,"l":24.095,"n":266,"o":24.155,"t":"2026-10-16T17:45:00Z","v":14399,"vw":24.123636},{"c":24.1,"h":24.11,"l":24.07,"n":233,"o":24.1,"t":"2026-10-16T18:00:00Z","v":13998,"vw":24.092641},{"c":24.075,"h":24.115,"l":24.06,"n":256,"o":24.11,"t":"2026-10-16T18:15:00Z","v":21942,"vw":24.07906},{"c":24.08,"h":24.095,"l":24.0525,"n":309,"o":24.07,"t":"2026-10-16T18:30:00Z","v":19382,"vw":24.078565},{"c":24.07,"h":24.09,"l":24.05,"n":248,"o":24.075,"t":"2026-10-16T18:45:00Z","v":19402,"vw":24.071685},{"c":24.1199,"h":24.1199,"l":24.065,"n":413,"o":24.075,"t":"2026-10-16T19:00:00Z","v":24713,"vw":24.084919},{"c":24.12,"h":24.129,"l":24.095,"n":384,"o":24.1101,"t":"2026-10-16T19:15:00Z","v":38737,"vw":24.117459},{"c":24.095,"h":24.135,"l":24.09,"n":451,"o":24.13,"t":"2026-10-16T19:30:00Z","v":32113,"vw":24.114984},{"c":24.135,"h":24.15,"l":24.09,"n":1255,"o":24.095,"t":"2026-10-16T19:45:00Z","v":101690,"vw":24.124535},{"c":24.13,"h":24.13,"l":24.13,"n":21,"o":24.13,"t":"2026-10-16T20:00:00Z","v":74059,"vw":24.13},{"c":24.2,"h":24.2,"l":23.98,"n":12,"o":24.16,"t":"2026-10-19T08:00:00Z","v":2276,"vw":24.096302},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-19T09:45:00Z","v":600,"vw":23.89},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-19T10:00:00Z","v":200,"vw":23.91},{"c":23.88,"h":23.88,"l":23.88,"n":4,"o":23.88,"t":"2026-10-19T10:30:00Z","v":642,"vw":23.88},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-19T11:15:00Z","v":500,"vw":23.91},{"c":23.91,"h":23.91,"l":23.9,"n":2,"o":23.9,"t":"2026-10-19T11:30:00Z","v":600,"vw":23.901667},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-19T12:00:00Z","v":178,"vw":23.85},{"c":23.88,"h":23.88,"l":23.87,"n":4,"o":23.87,"t":"2026-10-19T12:15:00Z","v":1000,"vw":23.875097},{"c":23.91,"h":23.91,"l":23.85,"n":2,"o":23.85,"t":"2026-10-19T12:30:00Z","v":1000,"vw":23.88},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-19T12:45:00Z","v":457,"vw":23.89},{"c":23.915,"h":23.95,"l":23.88,"n":493,"o":23.89,"t":"2026-10-19T13:30:00Z","v":68782,"vw":23.917787},{"c":23.93,"h":23.93,"l":23.885,"n":511,"o":23.91,"t":"2026-10-19T13:45:00Z","v":83968,"vw":23.903084},{"c":23.915,"h":23.935,"l":23.895,"n":518,"o":23.93,"t":"2026-10-19T14:00:00Z","v":46985,"vw":23.908548},{"c":23.84,"h":23.92,"l":23.84,"n":514,"o":23.915,"t":"2026-10-19T14:15:00Z","v":47167,"vw":23.891475},{"c":23.8,"h":23.855,"l":23.8,"n":454,"o":23.835,"t":"2026-10-19T14:30:00Z","v":35988,"vw":23.831924},{"c":23.825,"h":23.835,"l":23.8,"n":422,"o":23.8,"t":"2026-10-19T14:45:00Z","v":27159,"vw":23.817443},{"c":23.815,"h":23.845,"l":23.805,"n":545,"o":23.83,"t":"2026-10-19T15:00:00Z","v":50188,"vw":23.825726},{"c":23.88,"h":23.88,"l":23.81,"n":624,"o":23.815,"t":"2026-10-19T15:15:00Z","v":54232,"vw":23.834863},{"c":23.855,"h":23.895,"l":23.85,"n":566,"o":23.875,"t":"2026-10-19T15:30:00Z","v":57221,"vw":23.875383},{"c":23.84,"h":23.8699,"l":23.84,"n":287,"o":23.855,"t":"2026-10-19T15:45:00Z","v":14063,"vw":23.850333},{"c":23.77,"h":23.835,"l":23.755,"n":370,"o":23.835,"t":"2026-10-19T16:00:00Z","v":16977,"vw":23.779151},{"c":23.775,"h":23.785,"l":23.76,"n":260,"o":23.765,"t":"2026-10-19T16:15:00Z","v":13850,"vw":23.772838},{"c":23.77,"h":23.78,"l":23.76,"n":355,"o":23.77,"t":"2026-10-19T16:30:00Z","v":18952,"vw":23.768924},{"c":23.75,"h":23.765,"l":23.75,"n":291,"o":23.76,"t":"2026-10-19T16:45:00Z","v":15898,"vw":23.758242},{"c":23.725,"h":23.75,"l":23.71,"n":495,"o":23.75,"t":"2026-10-19T17:00:00Z","v":45660,"vw":23.733034},{"c":23.725,"h":23.73,"l":23.71,"n":370,"o":23.72,"t":"2026-10-19T17:15:00Z","v":24275,"vw":23.721216},{"c":23.75,"h":23.755,"l":23.72,"n":410,"o":23.72,"t":"2026-10-19T17:30:00Z","v":40998,"vw":23.736229},{"c":23.76,"h":23.765,"l":23.74,"n":456,"o":23.75,"t":"2026-10-19T17:45:00Z","v":52177,"vw":23.751405},{"c":23.77,"h":23.7751,"l":23.745,"n":537,"o":23.765,"t":"2026-10-19T18:00:00Z","v":57182,"vw":23.761145},{"c":23.765,"h":23.775,"l":23.755,"n":491,"o":23.775,"t":"2026-10-19T18:15:00Z","v":35059,"vw":23.761924},{"c":23.76,"h":23.765,"l":23.74,"n":456,"o":23.765,"t":"2026-10-19T18:30:00Z","v":31249,"vw":23.756265},{"c":23.755,"h":23.78,"l":23.75,"n":440,"o":23.755,"t":"2026-10-19T18:45:00Z","v":27333,"vw":23.767144},{"c":23.735,"h":23.7688,"l":23.735,"n":369,"o":23.755,"t":"2026-10-19T19:00:00Z","v":28571,"vw":23.75305},{"c":23.73,"h":23.75,"l":23.73,"n":467,"o":23.735,"t":"2026-10-19T19:15:00Z","v":30400,"vw":23.741759},{"c":23.765,"h":23.78,"l":23.73,"n":759,"o":23.735,"t":"2026-10-19T19:30:00Z","v":62852,"vw":23.756726},{"c":23.79,"h":23.81,"l":23.75,"n":1944,"o":23.76,"t":"2026-10-19T19:45:00Z","v":228886,"vw":23.787632},{"c":23.79,"h":23.79,"l":23.78,"n":24,"o":23.78,"t":"2026-10-19T20:00:00Z","v":69510,"vw":23.789912},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-19T20:15:00Z","v":100000,"vw":23.79},{"c":23.79,"h":23.94,"l":23.79,"n":11,"o":23.94,"t":"2026-10-20T10:30:00Z","v":2113,"vw":23.905381},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-20T11:00:00Z","v":1047,"vw":23.86},{"c":23.75,"h":23.75,"l":23.74,"n":4,"o":23.74,"t":"2026-10-20T11:45:00Z","v":4630,"vw":23.74784},{"c":23.78,"h":23.8,"l":23.78,"n":5,"o":23.8,"t":"2026-10-20T13:15:00Z","v":778,"vw":23.786522},{"c":23.98,"h":24.01,"l":23.79,"n":498,"o":23.8,"t":"2026-10-20T13:30:00Z","v":61282,"vw":23.889551},{"c":23.98,"h":24.055,"l":23.98,"n":335,"o":23.99,"t":"2026-10-20T13:45:00Z","v":32547,"vw":24.022204},{"c":23.96,"h":23.995,"l":23.94,"n":431,"o":23.985,"t":"2026-10-20T14:00:00Z","v":30977,"vw":23.959543},{"c":24.06,"h":24.095,"l":23.96,"n":501,"o":23.975,"t":"2026-10-20T14:15:00Z","v":42581,"vw":24.040532},{"c":24.1,"h":24.13,"l":24.07,"n":489,"o":24.07,"t":"2026-10-20T14:30:00Z","v":40403,"vw":24.097653},{"c":24.065,"h":24.115,"l":24.045,"n":797,"o":24.115,"t":"2026-10-20T14:45:00Z","v":95935,"vw":24.077636},{"c":23.93,"h":24.065,"l":23.92,"n":1033,"o":24.06,"t":"2026-10-20T15:00:00Z","v":175039,"vw":23.99097},{"c":23.91,"h":23.97,"l":23.9,"n":583,"o":23.935,"t":"2026-10-20T15:15:00Z","v":68736,"vw":23.937166},{"c":23.955,"h":23.965,"l":23.86,"n":620,"o":23.905,"t":"2026-10-20T15:30:00Z","v":91639,"vw":23.898329},{"c":23.945,"h":23.955,"l":23.92,"n":301,"o":23.95,"t":"2026-10-20T15:45:00Z","v":16336,"vw":23.942877},{"c":23.955,"h":23.96,"l":23.945,"n":336,"o":23.945,"t":"2026-10-20T16:00:00Z","v":24144,"vw":23.952578},{"c":23.97,"h":23.9788,"l":23.9308,"n":260,"o":23.965,"t":"2026-10-20T16:15:00Z","v":30132,"vw":23.953505},{"c":23.945,"h":23.981,"l":23.945,"n":228,"o":23.9702,"t":"2026-10-20T16:30:00Z","v":21335,"vw":23.961868},{"c":23.925,"h":23.955,"l":23.92,"n":253,"o":23.95,"t":"2026-10-20T16:45:00Z","v":13603,"vw":23.937987},{"c":23.93,"h":23.93,"l":23.91,"n":225,"o":23.93,"t":"2026-10-20T17:00:00Z","v":14843,"vw":23.923638},{"c":23.955,"h":23.96,"l":23.925,"n":326,"o":23.93,"t":"2026-10-20T17:15:00Z","v":29558,"vw":23.940845},{"c":23.955,"h":23.965,"l":23.945,"n":273,"o":23.955,"t":"2026-10-20T17:30:00Z","v":9988,"vw":23.953818},{"c":23.955,"h":23.97,"l":23.95,"n":272,"o":23.96,"t":"2026-10-20T17:45:00Z","v":22540,"vw":23.957611},{"c":23.965,"h":23.965,"l":23.945,"n":228,"o":23.96,"t":"2026-10-20T18:00:00Z","v":15968,"vw":23.95627},{"c":23.945,"h":23.975,"l":23.94,"n":251,"o":23.965,"t":"2026-10-20T18:15:00Z","v":21039,"vw":23.963742},{"c":23.935,"h":23.95,"l":23.935,"n":221,"o":23.945,"t":"2026-10-20T18:30:00Z","v":10949,"vw":23.942548},{"c":23.9599,"h":23.96,"l":23.93,"n":342,"o":23.93,"t":"2026-10-20T18:45:00Z","v":24232,"vw":23.947188},{"c":23.945,"h":23.97,"l":23.945,"n":254,"o":23.9539,"t":"2026-10-20T19:00:00Z","v":17613,"vw":23.962349},{"c":23.955,"h":23.955,"l":23.93,"n":428,"o":23.944,"t":"2026-10-20T19:15:00Z","v":34044,"vw":23.940005},{"c":23.965,"h":23.97,"l":23.9304,"n":439,"o":23.955,"t":"2026-10-20T19:30:00Z","v":36059,"vw":23.946689},{"c":23.955,"h":23.97,"l":23.945,"n":1062,"o":23.96,"t":"2026-10-20T19:45:00Z","v":70704,"vw":23.956301},{"c":23.96,"h":23.96,"l":23.96,"n":24,"o":23.96,"t":"2026-10-20T20:00:00Z","v":58975,"vw":23.96},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-21T11:30:00Z","v":100,"vw":24.12},{"c":24.31,"h":24.32,"l":24.31,"n":2,"o":24.32,"t":"2026-10-21T13:00:00Z","v":1000,"vw":24.315},{"c":24.31,"h":24.36,"l":24.31,"n":5,"o":24.34,"t":"2026-10-21T13:15:00Z","v":2508,"vw":24.344709},{"c":24.25,"h":24.33,"l":24.195,"n":296,"o":24.33,"t":"2026-10-21T13:30:00Z","v":41969,"vw":24.284268},{"c":24.2051,"h":24.27,"l":24.2051,"n":286,"o":24.23,"t":"2026-10-21T13:45:00Z","v":35435,"vw":24.231583},{"c":24.205,"h":24.22,"l":24.145,"n":495,"o":24.19,"t":"2026-10-21T14:00:00Z","v":47051,"vw":24.194365},{"c":24.215,"h":24.23,"l":24.17,"n":388,"o":24.205,"t":"2026-10-21T14:15:00Z","v":48148,"vw":24.213403},{"c":24.22,"h":24.24,"l":24.19,"n":362,"o":24.22,"t":"2026-10-21T14:30:00Z","v":30479,"vw":24.220728},{"c":24.15,"h":24.225,"l":24.15,"n":403,"o":24.22,"t":"2026-10-21T14:45:00Z","v":35409,"vw":24.17879},{"c":24.215,"h":24.215,"l":24.15,"n":351,"o":24.15,"t":"2026-10-21T15:00:00Z","v":16890,"vw":24.178335},{"c":24.29,"h":24.3,"l":24.2102,"n":478,"o":24.215,"t":"2026-10-21T15:15:00Z","v":45711,"vw":24.241768},{"c":24.345,"h":24.375,"l":24.275,"n":772,"o":24.285,"t":"2026-10-21T15:30:00Z","v":79015,"vw":24.343908},{"c":24.335,"h":24.35,"l":24.335,"n":78,"o":24.35,"t":"2026-10-21T15:45:00Z","v":2687,"vw":24.343072},{"c":24.315,"h":24.335,"l":24.305,"n":203,"o":24.335,"t":"2026-10-21T16:00:00Z","v":14520,"vw":24.328448},{"c":24.345,"h":24.35,"l":24.32,"n":143,"o":24.32,"t":"2026-10-21T16:15:00Z","v":9422,"vw":24.34015},{"c":24.375,"h":24.42,"l":24.33,"n":462,"o":24.345,"t":"2026-10-21T16:30:00Z","v":36170,"vw":24.379263},{"c":24.395,"h":24.4,"l":24.36,"n":566,"o":24.37,"t":"2026-10-21T16:45:00Z","v":63525,"vw":24.381576},{"c":24.505,"h":24.53,"l":24.385,"n":1400,"o":24.39,"t":"2026-10-21T17:00:00Z","v":210508,"vw":24.473522},{"c":24.585,"h":24.585,"l":24.5,"n":895,"o":24.505,"t":"2026-10-21T17:15:00Z","v":100329,"vw":24.536675},{"c":24.59,"h":24.64,"l":24.545,"n":1376,"o":24.585,"t":"2026-10-21T17:30:00Z","v":194252,"vw":24.609421},{"c":24.655,"h":24.655,"l":24.565,"n":986,"o":24.59,"t":"2026-10-21T17:45:00Z","v":90021,"vw":24.603208},{"c":24.575,"h":24.655,"l":24.575,"n":983,"o":24.655,"t":"2026-10-21T18:00:00Z","v":103370,"vw":24.612787},{"c":24.5588,"h":24.605,"l":24.555,"n":547,"o":24.575,"t":"2026-10-21T18:15:00Z","v":56397,"vw":24.584614},{"c":24.54,"h":24.555,"l":24.5301,"n":427,"o":24.555,"t":"2026-10-21T18:30:00Z","v":31720,"vw":24.542395},{"c":24.3888,"h":24.535,"l":24.3888,"n":829,"o":24.53,"t":"2026-10-21T18:45:00Z","v":168548,"vw":24.445853},{"c":24.35,"h":24.385,"l":24.3,"n":549,"o":24.38,"t":"2026-10-21T19:00:00Z","v":48585,"vw":24.348481},{"c":24.42,"h":24.42,"l":24.34,"n":618,"o":24.35,"t":"2026-10-21T19:15:00Z","v":60532,"vw":24.362712},{"c":24.43,"h":24.44,"l":24.405,"n":604,"o":24.42,"t":"2026-10-21T19:30:00Z","v":53277,"vw":24.425265},{"c":24.4,"h":24.46,"l":24.4,"n":1418,"o":24.43,"t":"2026-10-21T19:45:00Z","v":145645,"vw":24.42613},{"c":24.4,"h":24.4,"l":24.4,"n":28,"o":24.4,"t":"2026-10-21T20:00:00Z","v":58990,"vw":24.4},{"c":24.25,"h":24.51,"l":24.15,"n":18,"o":24.51,"t":"2026-10-22T08:00:00Z","v":5498,"vw":24.345},{"c":23.97,"h":24,"l":23.97,"n":13,"o":24,"t":"2026-10-22T10:15:00Z","v":4146,"vw":23.983247},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-22T10:45:00Z","v":109,"vw":23.96},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-22T11:30:00Z","v":376,"vw":23.94},{"c":23.96,"h":23.96,"l":23.9031,"n":8,"o":23.9031,"t":"2026-10-22T11:45:00Z","v":4376,"vw":23.95337},{"c":24.01,"h":24.01,"l":23.98,"n":2,"o":23.98,"t":"2026-10-22T12:00:00Z","v":700,"vw":24.0034},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-22T13:15:00Z","v":100,"vw":24.04},{"c":24.235,"h":24.245,"l":24.04,"n":1304,"o":24.05,"t":"2026-10-22T13:30:00Z","v":209124,"vw":24.169918},{"c":24.21,"h":24.275,"l":24.19,"n":890,"o":24.23,"t":"2026-10-22T13:45:00Z","v":98705,"vw":24.235178},{"c":24.155,"h":24.215,"l":24.15,"n":617,"o":24.215,"t":"2026-10-22T14:00:00Z","v":58867,"vw":24.203225},{"c":24.11,"h":24.165,"l":24.11,"n":635,"o":24.15,"t":"2026-10-22T14:15:00Z","v":87408,"vw":24.143773},{"c":23.98,"h":24.125,"l":23.96,"n":683,"o":24.11,"t":"2026-10-22T14:30:00Z","v":88530,"vw":24.020454},{"c":23.96,"h":24,"l":23.925,"n":1181,"o":23.98,"t":"2026-10-22T14:45:00Z","v":174270,"vw":23.970496},{"c":23.925,"h":23.965,"l":23.91,"n":1013,"o":23.96,"t":"2026-10-22T15:00:00Z","v":155770,"vw":23.940971},{"c":23.915,"h":23.97,"l":23.91,"n":1014,"o":23.925,"t":"2026-10-22T15:15:00Z","v":133323,"vw":23.952407},{"c":23.91,"h":23.93,"l":23.875,"n":740,"o":23.915,"t":"2026-10-22T15:30:00Z","v":71589,"vw":23.899261},{"c":23.945,"h":23.965,"l":23.905,"n":265,"o":23.91,"t":"2026-10-22T15:45:00Z","v":26182,"vw":23.942407},{"c":23.97,"h":23.98,"l":23.945,"n":258,"o":23.945,"t":"2026-10-22T16:00:00Z","v":19783,"vw":23.965493},{"c":24.005,"h":24.015,"l":23.98,"n":288,"o":23.98,"t":"2026-10-22T16:15:00Z","v":20116,"vw":24.001759},{"c":23.975,"h":24.0099,"l":23.96,"n":320,"o":24.005,"t":"2026-10-22T16:30:00Z","v":32720,"vw":23.986007},{"c":24.005,"h":24.005,"l":23.96,"n":278,"o":23.975,"t":"2026-10-22T16:45:00Z","v":25887,"vw":23.98378},{"c":24.005,"h":24.02,"l":23.98,"n":290,"o":24.01,"t":"2026-10-22T17:00:00Z","v":25507,"vw":24.002183},{"c":24.045,"h":24.045,"l":24,"n":302,"o":24.01,"t":"2026-10-22T17:15:00Z","v":47248,"vw":24.010978},{"c":24.0256,"h":24.045,"l":24.025,"n":170,"o":24.04,"t":"2026-10-22T17:30:00Z","v":12491,"vw":24.03531},{"c":24.045,"h":24.045,"l":24.025,"n":260,"o":24.025,"t":"2026-10-22T17:45:00Z","v":22651,"vw":24.032894},{"c":24.02,"h":24.04,"l":23.99,"n":377,"o":24.04,"t":"2026-10-22T18:00:00Z","v":33797,"vw":24.016192},{"c":24.025,"h":24.045,"l":24.01,"n":484,"o":24.015,"t":"2026-10-22T18:15:00Z","v":39281,"vw":24.022773},{"c":24.005,"h":24.02,"l":23.995,"n":339,"o":24.02,"t":"2026-10-22T18:30:00Z","v":27683,"vw":24.003367},{"c":23.98,"h":24.01,"l":23.98,"n":395,"o":24.005,"t":"2026-10-22T18:45:00Z","v":29958,"vw":23.996838},{"c":24.015,"h":24.025,"l":23.955,"n":381,"o":23.975,"t":"2026-10-22T19:00:00Z","v":25647,"vw":23.989393},{"c":24.015,"h":24.02,"l":23.99,"n":415,"o":24.01,"t":"2026-10-22T19:15:00Z","v":34981,"vw":24.005642},{"c":23.985,"h":24.01,"l":23.97,"n":485,"o":24.01,"t":"2026-10-22T19:30:00Z","v":36254,"vw":23.989397},{"c":24.02,"h":24.035,"l":23.965,"n":1288,"o":23.985,"t":"2026-10-22T19:45:00Z","v":124104,"vw":24.006747},{"c":24.01,"h":24.03,"l":24.01,"n":24,"o":24.03,"t":"2026-10-22T20:00:00Z","v":83665,"vw":24.010087}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25301727085785725,"strike":32.040230278104765,"iv":0.7433776630955248,"gamma":0.03592291454040858,"theta":-0.016734295711275753,"vega":0.01159860166165276,"rho":0.0016483092412479786,"breakevenPct":34.499156805342025},{"delta":0.15,"premium":0.5420427755187458,"strike":35.2352378088377,"iv":1.1370194042195783,"gamma":0.030433510704717868,"theta":-0.03177096011468258,"vega":0.015622835226423382,"rho":0.002380061179510668,"breakevenPct":49.0099149702476},{"delta":0.2,"premium":1.047136303260519,"strike":37.0074958009141,"iv":1.491052509070721,"gamma":0.02806314825282624,"theta":-0.05101653789655748,"vega":0.018325557807596163,"rho":0.00293545681189234,"breakevenPct":58.49492754758275},{"delta":0.25,"premium":1.552229831002292,"strike":38.7797537929905,"iv":1.8450856139218637,"gamma":0.02569278580093461,"theta":-0.0702621156784324,"vega":0.021028280388768937,"rho":0.0034908524442740117,"breakevenPct":67.9799401249179},{"delta":0.3,"premium":1.9042349840634194,"strike":39.40710223112126,"iv":2.031733827840265,"gamma":0.027239991492864355,"theta":-0.08125296703249155,"vega":0.022852274779036574,"rho":0.004162228772486303,"breakevenPct":72.05888052971542},{"delta":0.35,"premium":1.9178315857225707,"strike":37.5035779988401,"iv":1.8483704155637208,"gamma":0.037447153000085213,"theta":-0.07399638438978816,"vega":0.02273380205002998,"rho":0.005089985504164951,"breakevenPct":64.18746182658336},{"delta":0.4,"premium":1.9314281873817218,"strike":35.600053766558936,"iv":1.6650070032871764,"gamma":0.047654314507306075,"theta":-0.06673980174708476,"vega":0.022615329321023385,"rho":0.006017742235843601,"breakevenPct":56.316043123451294},{"delta":0.45,"premium":1.9450247890408732,"strike":33.69652953427778,"iv":1.4816435910106325,"gamma":0.05786147601452693,"theta":-0.05948321910438136,"vega":0.022496856592016792,"rho":0.00694549896752225,"breakevenPct":48.44462442031923},{"delta":0.5,"premium":1.9586213907000243,"strike":31.79300530199662,"iv":1.2982801787340883,"gamma":0.06806863752174779,"theta":-0.05222663646167797,"vega":0.022378383863010196,"rho":0.0078732556992009,"breakevenPct":40.57320571718717},{"delta":0.55,"premium":1.9722179923591754,"strike":29.88948106971546,"iv":1.1149167664575441,"gamma":0.07827579902896865,"theta":-0.044970053818974565,"vega":0.0222599111340036,"rho":0.00880101243087955,"breakevenPct":32.7017870140551},{"delta":0.6,"premium":1.9858145940183267,"strike":27.9859568374343,"iv":0.9315533541810002,"gamma":0.0884829605361895,"theta":-0.037713471176271184,"vega":0.022141438404997008,"rho":0.009728769162558198,"breakevenPct":24.83036831092305},{"delta":0.65,"premium":1.9994111956774778,"strike":26.08243260515314,"iv":0.748189941904456,"gamma":0.09869012204341036,"theta":-0.03045688853356778,"vega":0.02202296567599041,"rho":0.010656525894236848,"breakevenPct":16.958949607790977},{"delta":0.7,"premium":2.013007797336629,"strike":24.178908372871984,"iv":0.564826529627912,"gamma":0.1088972835506312,"theta":-0.023200305890864394,"vega":0.021904492946983815,"rho":0.011584282625915494,"breakevenPct":9.08753090465892},{"delta":0.75,"premium":2.1127395902181103,"strike":22.402511566424323,"iv":0.4092261731658956,"gamma":0.115166424322538,"theta":-0.016679114342366158,"vega":0.021429543952412426,"rho":0.012449341599657254,"breakevenPct":2.104336345866011},{"delta":0.8,"premium":2.856295439524126,"strike":21.57633840052875,"iv":0.46114289491077337,"gamma":0.09200052875082615,"theta":-0.015654659616655648,"vega":0.018290085922009248,"rho":0.012845761399667319,"breakevenPct":1.7602408998453645},{"delta":0.85,"premium":3.599851288830139,"strike":20.75016523463318,"iv":0.513059616655651,"gamma":0.06883463317911434,"theta":-0.014630204890945141,"vega":0.01515062789160608,"rho":0.013242181199677386,"breakevenPct":1.4161454538247185},{"delta":0.9,"premium":4.701182182627783,"strike":19.571676198364038,"iv":0.61011139760093,"gamma":0.044867230463751705,"theta":-0.013867870945646588,"vega":0.011851117065117009,"rho":0.013355040970781776,"breakevenPct":1.0947870928438872}],"put":[{"delta":0.1,"premium":0.6412884792650686,"strike":15.088384639020092,"iv":1.577645848989281,"gamma":0.016355431834708656,"theta":-0.03215761303851029,"vega":0.011778549405490243,"rho":-0.002442117280148459,"breakevenPct":39.82883731880457},{"delta":0.15,"premium":1.500379989142783,"strike":16.233839985523712,"iv":1.89133183249855,"gamma":0.017529071238441888,"theta":-0.05182247642499269,"vega":0.015298400174075426,"rho":-0.004078150353063576,"breakevenPct":38.63615161857173},{"delta":0.2,"premium":2.359471499020498,"strike":17.37929533202733,"iv":2.2050178160078193,"gamma":0.018702710642175123,"theta":-0.07148733981147512,"vega":0.01881825094266061,"rho":-0.0057141834259786944,"breakevenPct":37.443465918338894},{"delta":0.25,"premium":0.8653152547466594,"strike":21.51186011456542,"iv":0.7787623165720476,"gamma":0.09587648822905506,"theta":-0.026666972079867436,"vega":0.02139143265568387,"rho":-0.005607645967831653,"breakevenPct":14.008559517622832},{"delta":0.3,"premium":1.504808559240407,"strike":23.63165775740704,"iv":0.482352692911973,"gamma":0.10892835474218256,"theta":-0.016147064205424964,"vega":0.021468536728911507,"rho":-0.007088682966539669,"breakevenPct":7.843193676940313},{"delta":0.35,"premium":2.825668330470314,"strike":25.083152011505838,"iv":0.5631907951024193,"gamma":0.10132759494972662,"theta":-0.01746811393795657,"vega":0.020871698032374243,"rho":-0.009076421450253643,"breakevenPct":7.299110033171499},{"delta":0.4,"premium":4.1465281017002225,"strike":26.53464626560464,"iv":0.6440288972928656,"gamma":0.09372683515727069,"theta":-0.018789163670488183,"vega":0.020274859335836976,"rho":-0.011064159933967619,"breakevenPct":6.755026389402685},{"delta":0.45,"premium":5.4673878729301295,"strike":27.98614051970344,"iv":0.7248669994833119,"gamma":0.08612607536481476,"theta":-0.020110213403019793,"vega":0.019678020639299715,"rho":-0.013051898417681592,"breakevenPct":6.210942745633872},{"delta":0.5,"premium":6.788247644160036,"strike":29.437634773802237,"iv":0.8057051016737582,"gamma":0.07852531557235884,"theta":-0.0214312631355514,"vega":0.019081181942762447,"rho":-0.015039636901395564,"breakevenPct":5.666859101865058},{"delta":0.55,"premium":8.109107415389945,"strike":30.88912902790104,"iv":0.8865432038642045,"gamma":0.07092455577990289,"theta":-0.022752312868083012,"vega":0.018484343246225183,"rho":-0.01702737538510954,"breakevenPct":5.122775458096244},{"delta":0.6,"premium":9.42996718661985,"strike":32.34062328199984,"iv":0.9673813060546508,"gamma":0.06332379598744697,"theta":-0.02407336260061462,"vega":0.01788750454968792,"rho":-0.019015113868823513,"breakevenPct":4.578691814327431},{"delta":0.65,"premium":10.750826957849757,"strike":33.79211753609864,"iv":1.048219408245097,"gamma":0.05572303619499105,"theta":-0.02539441233314623,"vega":0.017290665853150654,"rho":-0.021002852352537488,"breakevenPct":4.034608170558617},{"delta":0.7,"premium":12.071686729079664,"strike":35.243611790197434,"iv":1.1290575104355431,"gamma":0.048122276402535136,"theta":-0.026715462065677837,"vega":0.01669382715661339,"rho":-0.02299059083625146,"breakevenPct":3.4905245267898044},{"delta":0.75,"premium":13.392546500309573,"strike":36.69510604429624,"iv":1.2098956126259897,"gamma":0.04052151661007919,"theta":-0.02803651179820945,"vega":0.016096988460076126,"rho":-0.024978329319965433,"breakevenPct":2.9464408830209896},{"delta":0.8,"premium":14.71340627153948,"strike":38.146600298395036,"iv":1.290733714816436,"gamma":0.032920756817623256,"theta":-0.02935756153074106,"vega":0.015500149763538862,"rho":-0.026966067803679408,"breakevenPct":2.4023572392521757},{"delta":0.85,"premium":16.034266042769385,"strike":39.59809455249383,"iv":1.3715718170068822,"gamma":0.025319997025167337,"theta":-0.030678611263272662,"vega":0.014903311067001598,"rho":-0.02895380628739338,"breakevenPct":1.8582735954833627},{"delta":0.9,"premium":12.517472394444326,"strike":36.33723810796634,"iv":1.0263932204595516,"gamma":0.02540178019979864,"theta":-0.01775267604194585,"vega":0.01177996737798434,"rho":-0.02711163338955256,"breakevenPct":0.7923127300207536}]},"raw":{"call":[{"delta":0.1,"premium":0.25301727085785725,"strike":32.040230278104765,"iv":0.7433776630955248,"gamma":0.03592291454040858,"theta":-0.016734295711275753,"vega":0.01159860166165276,"rho":0.0016483092412479786,"breakevenPct":34.499156805342025},{"delta":0.15,"premium":0.5420427755187458,"strike":35.2352378088377,"iv":1.1370194042195783,"gamma":0.030433510704717868,"theta":-0.03177096011468258,"vega":0.015622835226423382,"rho":0.002380061179510668,"breakevenPct":49.0099149702476},{"delta":0.2,"premium":1.047136303260519,"strike":37.0074958009141,"iv":1.491052509070721,"gamma":0.02806314825282624,"theta":-0.05101653789655748,"vega":0.018325557807596163,"rho":0.00293545681189234,"breakevenPct":58.49492754758275},{"delta":0.25,"premium":1.552229831002292,"strike":38.7797537929905,"iv":1.8450856139218637,"gamma":0.02569278580093461,"theta":-0.0702621156784324,"vega":0.021028280388768937,"rho":0.0034908524442740117,"breakevenPct":67.9799401249179},{"delta":0.3,"premium":1.9042349840634194,"strike":39.40710223112126,"iv":2.031733827840265,"gamma":0.027239991492864355,"theta":-0.08125296703249155,"vega":0.022852274779036574,"rho":0.004162228772486303,"breakevenPct":72.05888052971542},{"delta":0.35,"premium":1.9178315857225707,"strike":37.5035779988401,"iv":1.8483704155637208,"gamma":0.037447153000085213,"theta":-0.07399638438978816,"vega":0.02273380205002998,"rho":0.005089985504164951,"breakevenPct":64.18746182658336},{"delta":0.4,"premium":1.9314281873817218,"strike":35.600053766558936,"iv":1.6650070032871764,"gamma":0.047654314507306075,"theta":-0.06673980174708476,"vega":0.022615329321023385,"rho":0.006017742235843601,"breakevenPct":56.316043123451294},{"delta":0.45,"premium":1.9450247890408732,"strike":33.69652953427778,"iv":1.4816435910106325,"gamma":0.05786147601452693,"theta":-0.05948321910438136,"vega":0.022496856592016792,"rho":0.00694549896752225,"breakevenPct":48.44462442031923},{"delta":0.5,"premium":1.9586213907000243,"strike":31.79300530199662,"iv":1.2982801787340883,"gamma":0.06806863752174779,"theta":-0.05222663646167797,"vega":0.022378383863010196,"rho":0.0078732556992009,"breakevenPct":40.57320571718717},{"delta":0.55,"premium":1.9722179923591754,"strike":29.88948106971546,"iv":1.1149167664575441,"gamma":0.07827579902896865,"theta":-0.044970053818974565,"vega":0.0222599111340036,"rho":0.00880101243087955,"breakevenPct":32.7017870140551},{"delta":0.6,"premium":1.9858145940183267,"strike":27.9859568374343,"iv":0.9315533541810002,"gamma":0.0884829605361895,"theta":-0.037713471176271184,"vega":0.022141438404997008,"rho":0.009728769162558198,"breakevenPct":24.83036831092305},{"delta":0.65,"premium":1.9994111956774778,"strike":26.08243260515314,"iv":0.748189941904456,"gamma":0.09869012204341036,"theta":-0.03045688853356778,"vega":0.02202296567599041,"rho":0.010656525894236848,"breakevenPct":16.958949607790977},{"delta":0.7,"premium":2.013007797336629,"strike":24.178908372871984,"iv":0.564826529627912,"gamma":0.1088972835506312,"theta":-0.023200305890864394,"vega":0.021904492946983815,"rho":0.011584282625915494,"breakevenPct":9.08753090465892},{"delta":0.75,"premium":2.1127395902181103,"strike":22.402511566424323,"iv":0.4092261731658956,"gamma":0.115166424322538,"theta":-0.016679114342366158,"vega":0.021429543952412426,"rho":0.012449341599657254,"breakevenPct":2.104336345866011},{"delta":0.8,"premium":2.856295439524126,"strike":21.57633840052875,"iv":0.46114289491077337,"gamma":0.09200052875082615,"theta":-0.015654659616655648,"vega":0.018290085922009248,"rho":0.012845761399667319,"breakevenPct":1.7602408998453645},{"delta":0.85,"premium":3.599851288830139,"strike":20.75016523463318,"iv":0.513059616655651,"gamma":0.06883463317911434,"theta":-0.014630204890945141,"vega":0.01515062789160608,"rho":0.013242181199677386,"breakevenPct":1.4161454538247185},{"delta":0.9,"premium":4.701182182627783,"strike":19.571676198364038,"iv":0.61011139760093,"gamma":0.044867230463751705,"theta":-0.013867870945646588,"vega":0.011851117065117009,"rho":0.013355040970781776,"breakevenPct":1.0947870928438872}],"put":[{"delta":0.1,"premium":0.6412884792650686,"strike":15.088384639020092,"iv":1.577645848989281,"gamma":0.016355431834708656,"theta":-0.03215761303851029,"vega":0.011778549405490243,"rho":-0.002442117280148459,"breakevenPct":39.82883731880457},{"delta":0.15,"premium":1.500379989142783,"strike":16.233839985523712,"iv":1.89133183249855,"gamma":0.017529071238441888,"theta":-0.05182247642499269,"vega":0.015298400174075426,"rho":-0.004078150353063576,"breakevenPct":38.63615161857173},{"delta":0.2,"premium":2.359471499020498,"strike":17.37929533202733,"iv":2.2050178160078193,"gamma":0.018702710642175123,"theta":-0.07148733981147512,"vega":0.01881825094266061,"rho":-0.0057141834259786944,"breakevenPct":37.443465918338894},{"delta":0.25,"premium":0.8653152547466594,"strike":21.51186011456542,"iv":0.7787623165720476,"gamma":0.09587648822905506,"theta":-0.026666972079867436,"vega":0.02139143265568387,"rho":-0.005607645967831653,"breakevenPct":14.008559517622832},{"delta":0.3,"premium":1.504808559240407,"strike":23.63165775740704,"iv":0.482352692911973,"gamma":0.10892835474218256,"theta":-0.016147064205424964,"vega":0.021468536728911507,"rho":-0.007088682966539669,"breakevenPct":7.843193676940313},{"delta":0.35,"premium":2.825668330470314,"strike":25.083152011505838,"iv":0.5631907951024193,"gamma":0.10132759494972662,"theta":-0.01746811393795657,"vega":0.020871698032374243,"rho":-0.009076421450253643,"breakevenPct":7.299110033171499},{"delta":0.4,"premium":4.1465281017002225,"strike":26.53464626560464,"iv":0.6440288972928656,"gamma":0.09372683515727069,"theta":-0.018789163670488183,"vega":0.020274859335836976,"rho":-0.011064159933967619,"breakevenPct":6.755026389402685},{"delta":0.45,"premium":5.4673878729301295,"strike":27.98614051970344,"iv":0.7248669994833119,"gamma":0.08612607536481476,"theta":-0.020110213403019793,"vega":0.019678020639299715,"rho":-0.013051898417681592,"breakevenPct":6.210942745633872},{"delta":0.5,"premium":6.788247644160036,"strike":29.437634773802237,"iv":0.8057051016737582,"gamma":0.07852531557235884,"theta":-0.0214312631355514,"vega":0.019081181942762447,"rho":-0.015039636901395564,"breakevenPct":5.666859101865058},{"delta":0.55,"premium":8.109107415389945,"strike":30.88912902790104,"iv":0.8865432038642045,"gamma":0.07092455577990289,"theta":-0.022752312868083012,"vega":0.018484343246225183,"rho":-0.01702737538510954,"breakevenPct":5.122775458096244},{"delta":0.6,"premium":9.42996718661985,"strike":32.34062328199984,"iv":0.9673813060546508,"gamma":0.06332379598744697,"theta":-0.02407336260061462,"vega":0.01788750454968792,"rho":-0.019015113868823513,"breakevenPct":4.578691814327431},{"delta":0.65,"premium":10.750826957849757,"strike":33.79211753609864,"iv":1.048219408245097,"gamma":0.05572303619499105,"theta":-0.02539441233314623,"vega":0.017290665853150654,"rho":-0.021002852352537488,"breakevenPct":4.034608170558617},{"delta":0.7,"premium":12.071686729079664,"strike":35.243611790197434,"iv":1.1290575104355431,"gamma":0.048122276402535136,"theta":-0.026715462065677837,"vega":0.01669382715661339,"rho":-0.02299059083625146,"breakevenPct":3.4905245267898044},{"delta":0.75,"premium":13.392546500309573,"strike":36.69510604429624,"iv":1.2098956126259897,"gamma":0.04052151661007919,"theta":-0.02803651179820945,"vega":0.016096988460076126,"rho":-0.024978329319965433,"breakevenPct":2.9464408830209896},{"delta":0.8,"premium":14.71340627153948,"strike":38.146600298395036,"iv":1.290733714816436,"gamma":0.032920756817623256,"theta":-0.02935756153074106,"vega":0.015500149763538862,"rho":-0.026966067803679408,"breakevenPct":2.4023572392521757},{"delta":0.85,"premium":16.034266042769385,"strike":39.59809455249383,"iv":1.3715718170068822,"gamma":0.025319997025167337,"theta":-0.030678611263272662,"vega":0.014903311067001598,"rho":-0.02895380628739338,"breakevenPct":1.8582735954833627},{"delta":0.9,"premium":12.517472394444326,"strike":36.33723810796634,"iv":1.0263932204595516,"gamma":0.02540178019979864,"theta":-0.01775267604194585,"vega":0.01177996737798434,"rho":-0.02711163338955256,"breakevenPct":0.7923127300207536}]}},"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"}}