{"symbol":"QMCO","url":"https://intraalpha.com/companies/QMCO","capturedAt":"2026-10-22T18:25:29.384Z","state":"ready","quote":{"symbol":"QMCO","last_price":17.36,"prev_close":17.62,"regular_close":17.36,"change":-0.26,"change_pct":-1.4756,"regular_change":-0.26,"regular_change_pct":-1.4756,"extended_change":0,"extended_change_pct":0,"bid":17.34,"ask":17.43,"bid_size":200,"ask_size":300,"volume":970843,"vwap":17.362241,"open":17.07,"high":17.8,"low":16.74,"close":17.36,"trade_count":13586,"last_trade_at":"2026-10-22T18:22:01.200173872Z","last_quote_at":"2026-10-22T18:25:12.261728318Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:26.340787971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"QMCO","fetched_at":"2026-10-22T18:25:28.714272+00:00","name":"Quantum Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Quantum Corporation offers products for storing and managing digital video and unstructured data in the Americas, Europe, the Middle East, Africa, and Asia Pacific. The company is headquartered in San Jose, California.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":694404000,"ebitda":2359000,"pe_ratio":null,"peg_ratio":0.773,"book_value":-0.707,"dividend_per_share":null,"dividend_yield":null,"eps":-12.97,"revenue_ttm":296098000,"gross_profit_ttm":112049000,"profit_margin":-0.808,"operating_margin_ttm":0.0626,"return_on_assets_ttm":-0.004,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.257,"analyst_target_price":26.5,"analyst_number":0,"beta":3.094,"fifty_two_week_high":35.65,"fifty_two_week_low":4.19,"fifty_day_ma":25.33,"two_hundred_day_ma":12.69,"shares_outstanding":39410000,"forward_pe":1.85,"price_to_sales":2.345,"price_to_book":0.116,"ev_to_revenue":3.297,"ev_to_ebitda":236.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:28.714272+00:00"},"optionObservedAt":"2026-10-22T18:12:42.456Z","bars":[{"c":23.28,"h":23.28,"l":23.12,"n":37,"o":23.12,"t":"2026-10-15T08:00:00Z","v":2330,"vw":23.148432},{"c":23.15,"h":23.15,"l":23.15,"n":4,"o":23.15,"t":"2026-10-15T08:15:00Z","v":182,"vw":23.15},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-15T08:20:00Z","v":100,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-15T08:30:00Z","v":124,"vw":23.43},{"c":23.48,"h":23.48,"l":23.44,"n":24,"o":23.44,"t":"2026-10-15T08:40:00Z","v":900,"vw":23.466289},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-15T08:45:00Z","v":360,"vw":23.48},{"c":23.31,"h":23.31,"l":23.31,"n":3,"o":23.31,"t":"2026-10-15T08:50:00Z","v":156,"vw":23.31},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-15T08:55:00Z","v":544,"vw":23.3},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-15T09:10:00Z","v":160,"vw":23.03},{"c":23.5,"h":23.5,"l":23.49,"n":8,"o":23.49,"t":"2026-10-15T09:15:00Z","v":1012,"vw":23.498},{"c":23.0972,"h":23.0972,"l":23.0972,"n":1,"o":23.0972,"t":"2026-10-15T11:05:00Z","v":300,"vw":23.0972},{"c":23.1012,"h":23.1012,"l":23.09,"n":3,"o":23.09,"t":"2026-10-15T11:10:00Z","v":401,"vw":23.0928},{"c":23.06,"h":23.12,"l":23.06,"n":14,"o":23.1,"t":"2026-10-15T11:30:00Z","v":2911,"vw":23.072034},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-15T11:35:00Z","v":1300,"vw":23.09},{"c":23.06,"h":23.11,"l":23.06,"n":4,"o":23.11,"t":"2026-10-15T11:40:00Z","v":500,"vw":23.091078},{"c":23,"h":23.12,"l":23,"n":80,"o":23.12,"t":"2026-10-15T11:45:00Z","v":6583,"vw":23.046836},{"c":22.8,"h":22.8,"l":22.8,"n":10,"o":22.8,"t":"2026-10-15T12:15:00Z","v":517,"vw":22.8},{"c":23,"h":23,"l":22.57,"n":33,"o":22.99,"t":"2026-10-15T12:25:00Z","v":50302,"vw":22.99671},{"c":22.93,"h":22.93,"l":22.93,"n":2,"o":22.93,"t":"2026-10-15T12:30:00Z","v":1302,"vw":22.93},{"c":22.52,"h":22.52,"l":22.52,"n":10,"o":22.52,"t":"2026-10-15T12:35:00Z","v":1005,"vw":22.52},{"c":22.94,"h":22.94,"l":22.94,"n":2,"o":22.94,"t":"2026-10-15T12:40:00Z","v":151,"vw":22.94},{"c":22.6,"h":22.65,"l":22.57,"n":23,"o":22.65,"t":"2026-10-15T12:45:00Z","v":1266,"vw":22.604342},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-15T12:50:00Z","v":150,"vw":22.51},{"c":22.52,"h":22.52,"l":22.52,"n":4,"o":22.52,"t":"2026-10-15T13:15:00Z","v":219,"vw":22.52},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-15T13:20:00Z","v":1000,"vw":22.52},{"c":22.5,"h":22.51,"l":22.3,"n":74,"o":22.51,"t":"2026-10-15T13:25:00Z","v":4551,"vw":22.489325},{"c":21.705,"h":22.52,"l":21.665,"n":1011,"o":22.5,"t":"2026-10-15T13:30:00Z","v":197779,"vw":22.197681},{"c":21.8,"h":21.92,"l":21.061,"n":973,"o":21.81,"t":"2026-10-15T13:35:00Z","v":92823,"vw":21.437457},{"c":21.74,"h":21.9937,"l":21.50005,"n":833,"o":21.9937,"t":"2026-10-15T13:40:00Z","v":103760,"vw":21.660417},{"c":21.455,"h":21.8,"l":21.44,"n":316,"o":21.7,"t":"2026-10-15T13:45:00Z","v":39847,"vw":21.627439},{"c":20.955,"h":21.51,"l":20.9,"n":615,"o":21.51,"t":"2026-10-15T13:50:00Z","v":41586,"vw":21.132745},{"c":21.07,"h":21.07,"l":20.63,"n":716,"o":20.9,"t":"2026-10-15T13:55:00Z","v":54644,"vw":20.854495},{"c":21,"h":21.456,"l":20.96,"n":305,"o":21.035,"t":"2026-10-15T14:00:00Z","v":20292,"vw":21.186894},{"c":21.185,"h":21.2199,"l":20.91,"n":583,"o":20.94,"t":"2026-10-15T14:05:00Z","v":57937,"vw":21.05823},{"c":20.88,"h":21.36,"l":20.88,"n":612,"o":21.22,"t":"2026-10-15T14:10:00Z","v":34866,"vw":21.095964},{"c":21.04,"h":21.07,"l":20.62,"n":976,"o":20.89,"t":"2026-10-15T14:15:00Z","v":101544,"vw":20.911711},{"c":21.16,"h":21.35,"l":21.04,"n":393,"o":21.04,"t":"2026-10-15T14:20:00Z","v":45657,"vw":21.202478},{"c":21.06,"h":21.38,"l":21.06,"n":383,"o":21.155,"t":"2026-10-15T14:25:00Z","v":44126,"vw":21.234023},{"c":21.12,"h":21.15,"l":20.82,"n":434,"o":21.02,"t":"2026-10-15T14:30:00Z","v":37046,"vw":20.942831},{"c":21.1756,"h":21.1756,"l":20.95,"n":363,"o":21.085,"t":"2026-10-15T14:35:00Z","v":23397,"vw":21.073623},{"c":21.27,"h":21.42,"l":21.17,"n":438,"o":21.17,"t":"2026-10-15T14:40:00Z","v":39788,"vw":21.32768},{"c":21.365,"h":21.5,"l":21.29,"n":420,"o":21.29,"t":"2026-10-15T14:45:00Z","v":29807,"vw":21.395567},{"c":21.515,"h":21.638,"l":21.29,"n":623,"o":21.36,"t":"2026-10-15T14:50:00Z","v":66470,"vw":21.488727},{"c":21.5,"h":21.6199,"l":21.435,"n":315,"o":21.56,"t":"2026-10-15T14:55:00Z","v":16229,"vw":21.505111},{"c":21.59,"h":21.59,"l":21.385,"n":270,"o":21.51,"t":"2026-10-15T15:00:00Z","v":14386,"vw":21.468628},{"c":21.56,"h":21.6411,"l":21.41,"n":203,"o":21.62,"t":"2026-10-15T15:05:00Z","v":16353,"vw":21.533427},{"c":21.8978,"h":21.92,"l":21.545,"n":326,"o":21.545,"t":"2026-10-15T15:10:00Z","v":36415,"vw":21.787338},{"c":21.9099,"h":21.96,"l":21.81,"n":287,"o":21.9,"t":"2026-10-15T15:15:00Z","v":15661,"vw":21.885008},{"c":21.69,"h":22.0199,"l":21.665,"n":356,"o":21.85,"t":"2026-10-15T15:20:00Z","v":21686,"vw":21.769064},{"c":21.6,"h":21.79,"l":21.48,"n":320,"o":21.6601,"t":"2026-10-15T15:25:00Z","v":16826,"vw":21.605431},{"c":21.49,"h":21.59,"l":21.48,"n":212,"o":21.53,"t":"2026-10-15T15:30:00Z","v":14731,"vw":21.529378},{"c":21.585,"h":21.6,"l":21.46,"n":244,"o":21.5,"t":"2026-10-15T15:35:00Z","v":12607,"vw":21.536437},{"c":21.563,"h":21.7453,"l":21.545,"n":392,"o":21.55,"t":"2026-10-15T15:40:00Z","v":31570,"vw":21.602302},{"c":21.575,"h":21.58,"l":21.46,"n":260,"o":21.58,"t":"2026-10-15T15:45:00Z","v":10661,"vw":21.522867},{"c":21.4,"h":21.575,"l":21.4,"n":206,"o":21.575,"t":"2026-10-15T15:50:00Z","v":12974,"vw":21.515448},{"c":21.355,"h":21.43,"l":21.2957,"n":305,"o":21.4,"t":"2026-10-15T15:55:00Z","v":21629,"vw":21.363319},{"c":21.355,"h":21.43,"l":21.321,"n":289,"o":21.3899,"t":"2026-10-15T16:00:00Z","v":18671,"vw":21.384634},{"c":21.3,"h":21.37,"l":21.3,"n":219,"o":21.325,"t":"2026-10-15T16:05:00Z","v":10536,"vw":21.326705},{"c":21.14,"h":21.29,"l":21.14,"n":281,"o":21.29,"t":"2026-10-15T16:10:00Z","v":20140,"vw":21.239869},{"c":21.19,"h":21.35,"l":21.13,"n":502,"o":21.15,"t":"2026-10-15T16:15:00Z","v":48889,"vw":21.233979},{"c":20.97,"h":21.23,"l":20.955,"n":267,"o":21.155,"t":"2026-10-15T16:20:00Z","v":27571,"vw":21.095064},{"c":20.8,"h":20.9968,"l":20.7085,"n":549,"o":20.97,"t":"2026-10-15T16:25:00Z","v":56840,"vw":20.839817},{"c":20.87,"h":20.87,"l":20.7,"n":269,"o":20.81,"t":"2026-10-15T16:30:00Z","v":18487,"vw":20.762791},{"c":20.79,"h":20.9,"l":20.76,"n":171,"o":20.85,"t":"2026-10-15T16:35:00Z","v":10442,"vw":20.841011},{"c":20.74,"h":20.76,"l":20.6,"n":404,"o":20.75,"t":"2026-10-15T16:40:00Z","v":28756,"vw":20.687399},{"c":20.6,"h":20.78,"l":20.6,"n":311,"o":20.735,"t":"2026-10-15T16:45:00Z","v":14694,"vw":20.66886},{"c":20.58,"h":20.6488,"l":20.57,"n":179,"o":20.6,"t":"2026-10-15T16:50:00Z","v":12352,"vw":20.601006},{"c":20.535,"h":20.655,"l":20.3942,"n":435,"o":20.605,"t":"2026-10-15T16:55:00Z","v":25702,"vw":20.537006},{"c":20.505,"h":20.6,"l":20.48,"n":339,"o":20.51,"t":"2026-10-15T17:00:00Z","v":18374,"vw":20.541643},{"c":20.58,"h":20.64,"l":20.4,"n":398,"o":20.495,"t":"2026-10-15T17:05:00Z","v":29086,"vw":20.528546},{"c":20.555,"h":20.67,"l":20.51,"n":281,"o":20.51,"t":"2026-10-15T17:10:00Z","v":21775,"vw":20.585284},{"c":20.5,"h":20.56,"l":20.47,"n":344,"o":20.55,"t":"2026-10-15T17:15:00Z","v":13969,"vw":20.511043},{"c":20.48,"h":20.56,"l":20.45,"n":225,"o":20.48,"t":"2026-10-15T17:20:00Z","v":12883,"vw":20.507364},{"c":20.47,"h":20.52,"l":20.38,"n":287,"o":20.48,"t":"2026-10-15T17:25:00Z","v":14889,"vw":20.45899},{"c":20.5101,"h":20.56,"l":20.45,"n":204,"o":20.475,"t":"2026-10-15T17:30:00Z","v":11355,"vw":20.513038},{"c":20.52,"h":20.6,"l":20.5,"n":344,"o":20.535,"t":"2026-10-15T17:35:00Z","v":20785,"vw":20.558083},{"c":20.551,"h":20.69,"l":20.5101,"n":348,"o":20.54,"t":"2026-10-15T17:40:00Z","v":21783,"vw":20.602778},{"c":20.635,"h":20.71,"l":20.56,"n":286,"o":20.56,"t":"2026-10-15T17:45:00Z","v":20441,"vw":20.663257},{"c":20.69,"h":20.82,"l":20.63,"n":404,"o":20.635,"t":"2026-10-15T17:50:00Z","v":25289,"vw":20.699725},{"c":20.77,"h":20.85,"l":20.715,"n":259,"o":20.715,"t":"2026-10-15T17:55:00Z","v":16264,"vw":20.787085},{"c":20.555,"h":20.79,"l":20.555,"n":260,"o":20.77,"t":"2026-10-15T18:00:00Z","v":13824,"vw":20.697664},{"c":20.46,"h":20.65,"l":20.411,"n":398,"o":20.57,"t":"2026-10-15T18:05:00Z","v":26748,"vw":20.48234},{"c":20.54,"h":20.79,"l":20.46,"n":445,"o":20.46,"t":"2026-10-15T18:10:00Z","v":67326,"vw":20.644665},{"c":20.59,"h":20.615,"l":20.49,"n":182,"o":20.5,"t":"2026-10-15T18:15:00Z","v":14689,"vw":20.542853},{"c":20.51,"h":20.6,"l":20.5,"n":208,"o":20.59,"t":"2026-10-15T18:20:00Z","v":10486,"vw":20.549979},{"c":20.525,"h":20.565,"l":20.415,"n":343,"o":20.56,"t":"2026-10-15T18:25:00Z","v":22566,"vw":20.516204},{"c":20.91,"h":20.9559,"l":20.52,"n":434,"o":20.525,"t":"2026-10-15T18:30:00Z","v":36060,"vw":20.744638},{"c":20.86,"h":20.92,"l":20.85,"n":164,"o":20.91,"t":"2026-10-15T18:35:00Z","v":9543,"vw":20.894144},{"c":20.82,"h":20.86,"l":20.78,"n":267,"o":20.83,"t":"2026-10-15T18:40:00Z","v":15886,"vw":20.830225},{"c":20.935,"h":20.935,"l":20.795,"n":251,"o":20.84,"t":"2026-10-15T18:45:00Z","v":11719,"vw":20.864108},{"c":21.055,"h":21.06,"l":20.935,"n":189,"o":20.935,"t":"2026-10-15T18:50:00Z","v":11484,"vw":21.00338},{"c":21.095,"h":21.12,"l":20.97,"n":212,"o":21.055,"t":"2026-10-15T18:55:00Z","v":12532,"vw":21.036308},{"c":21.145,"h":21.15,"l":20.995,"n":277,"o":21.06,"t":"2026-10-15T19:00:00Z","v":12653,"vw":21.104261},{"c":21.03,"h":21.16,"l":20.8501,"n":471,"o":21.13,"t":"2026-10-15T19:05:00Z","v":35857,"vw":21.031779},{"c":21.2301,"h":21.29,"l":21.03,"n":367,"o":21.03,"t":"2026-10-15T19:10:00Z","v":16189,"vw":21.154975},{"c":21.28,"h":21.32,"l":21.2,"n":396,"o":21.24,"t":"2026-10-15T19:15:00Z","v":39168,"vw":21.263234},{"c":21.21,"h":21.26,"l":21.2,"n":592,"o":21.26,"t":"2026-10-15T19:20:00Z","v":28429,"vw":21.22008},{"c":21.26,"h":21.34,"l":21.2,"n":247,"o":21.2,"t":"2026-10-15T19:25:00Z","v":11492,"vw":21.275035},{"c":21.3,"h":21.36,"l":21.22,"n":338,"o":21.26,"t":"2026-10-15T19:30:00Z","v":23999,"vw":21.313076},{"c":21.427,"h":21.465,"l":21.26,"n":363,"o":21.29,"t":"2026-10-15T19:35:00Z","v":19330,"vw":21.356362},{"c":21.49,"h":21.64,"l":21.34,"n":496,"o":21.37,"t":"2026-10-15T19:40:00Z","v":26394,"vw":21.489092},{"c":21.4375,"h":21.53,"l":21.43,"n":394,"o":21.46,"t":"2026-10-15T19:45:00Z","v":23014,"vw":21.497548},{"c":21.47,"h":21.51,"l":21.36,"n":568,"o":21.36,"t":"2026-10-15T19:50:00Z","v":44034,"vw":21.449932},{"c":21.6,"h":21.64,"l":21.37,"n":2208,"o":21.44,"t":"2026-10-15T19:55:00Z","v":201040,"vw":21.51655},{"c":21.75,"h":21.77,"l":21.605,"n":63,"o":21.605,"t":"2026-10-15T20:00:00Z","v":75832,"vw":21.610787},{"c":21.7881,"h":21.7881,"l":21.75,"n":6,"o":21.75,"t":"2026-10-15T20:05:00Z","v":793,"vw":21.760598},{"c":21.75,"h":21.755,"l":21.75,"n":19,"o":21.75,"t":"2026-10-15T20:10:00Z","v":1068,"vw":21.750935},{"c":21.78,"h":21.78,"l":21.76,"n":6,"o":21.76,"t":"2026-10-15T20:15:00Z","v":802,"vw":21.770169},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-15T20:20:00Z","v":100,"vw":21.75},{"c":21.75,"h":21.75,"l":21.75,"n":4,"o":21.75,"t":"2026-10-15T20:25:00Z","v":404,"vw":21.75},{"c":21.7842,"h":21.7931,"l":21.7842,"n":2,"o":21.7931,"t":"2026-10-15T20:35:00Z","v":600,"vw":21.791617},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T20:50:00Z","v":200,"vw":21.8},{"c":21.676,"h":21.676,"l":21.676,"n":8,"o":21.676,"t":"2026-10-15T20:55:00Z","v":271,"vw":21.676},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-15T21:00:00Z","v":180,"vw":21.25},{"c":21.6557,"h":21.6557,"l":21.6557,"n":3,"o":21.6557,"t":"2026-10-15T21:05:00Z","v":252,"vw":21.6557},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-15T22:05:00Z","v":101,"vw":21.25},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-15T22:10:00Z","v":365,"vw":21.6},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-15T22:35:00Z","v":102,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-15T22:45:00Z","v":240,"vw":21.58},{"c":21.58,"h":21.6,"l":21.55,"n":16,"o":21.59,"t":"2026-10-15T23:10:00Z","v":2879,"vw":21.582179},{"c":21.2901,"h":21.2901,"l":21.2901,"n":2,"o":21.2901,"t":"2026-10-15T23:45:00Z","v":251,"vw":21.2901},{"c":21.63,"h":24.1,"l":21.63,"n":64,"o":24.1,"t":"2026-10-16T08:00:00Z","v":5896,"vw":24.007937},{"c":21.81,"h":21.81,"l":21.81,"n":39,"o":21.81,"t":"2026-10-16T08:05:00Z","v":400,"vw":21.81},{"c":21.8,"h":21.8,"l":21.78,"n":9,"o":21.79,"t":"2026-10-16T08:10:00Z","v":1400,"vw":21.795505},{"c":21.8,"h":21.81,"l":21.8,"n":7,"o":21.8,"t":"2026-10-16T08:20:00Z","v":1601,"vw":21.801258},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-10-16T08:50:00Z","v":200,"vw":21.81},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-16T08:55:00Z","v":101,"vw":21.8},{"c":21.83,"h":21.88,"l":21.83,"n":8,"o":21.88,"t":"2026-10-16T09:10:00Z","v":214,"vw":21.855},{"c":21.88,"h":21.88,"l":21.88,"n":4,"o":21.88,"t":"2026-10-16T09:20:00Z","v":215,"vw":21.88},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-10-16T09:40:00Z","v":779,"vw":21.65},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-16T10:45:00Z","v":337,"vw":21.86},{"c":21.8381,"h":21.8381,"l":21.8381,"n":2,"o":21.8381,"t":"2026-10-16T11:00:00Z","v":102,"vw":21.8381},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-16T11:40:00Z","v":214,"vw":21.53},{"c":21.7661,"h":21.7661,"l":21.7661,"n":1,"o":21.7661,"t":"2026-10-16T12:30:00Z","v":200,"vw":21.7661},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-16T12:40:00Z","v":530,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-16T13:10:00Z","v":1501,"vw":21.5},{"c":21.06,"h":21.19,"l":21.04,"n":52,"o":21.12,"t":"2026-10-16T13:25:00Z","v":1989,"vw":21.118},{"c":20.02,"h":21.06,"l":20.02,"n":713,"o":21.03,"t":"2026-10-16T13:30:00Z","v":75375,"vw":20.608416},{"c":20.01,"h":20.1653,"l":19.67,"n":1396,"o":20.1653,"t":"2026-10-16T13:35:00Z","v":183113,"vw":19.91307},{"c":20.235,"h":20.2899,"l":19.592,"n":870,"o":20.03,"t":"2026-10-16T13:40:00Z","v":125391,"vw":19.956413},{"c":19.9,"h":20.2782,"l":19.77,"n":453,"o":20.2782,"t":"2026-10-16T13:45:00Z","v":40424,"vw":20.017303},{"c":19.54,"h":19.9899,"l":19.45,"n":634,"o":19.9899,"t":"2026-10-16T13:50:00Z","v":53573,"vw":19.582602},{"c":19.53,"h":19.67,"l":19.35,"n":461,"o":19.61,"t":"2026-10-16T13:55:00Z","v":45423,"vw":19.482225},{"c":19.691,"h":19.82,"l":19.52,"n":457,"o":19.565,"t":"2026-10-16T14:00:00Z","v":50413,"vw":19.671276},{"c":19.84,"h":19.87,"l":19.6614,"n":286,"o":19.755,"t":"2026-10-16T14:05:00Z","v":35837,"vw":19.783636},{"c":19.87,"h":19.905,"l":19.6401,"n":269,"o":19.87,"t":"2026-10-16T14:10:00Z","v":34021,"vw":19.744806},{"c":19.755,"h":19.91,"l":19.72,"n":212,"o":19.87,"t":"2026-10-16T14:15:00Z","v":7831,"vw":19.80222},{"c":19.75,"h":19.83,"l":19.675,"n":269,"o":19.765,"t":"2026-10-16T14:20:00Z","v":11467,"vw":19.763087},{"c":19.7727,"h":19.82,"l":19.69,"n":296,"o":19.7327,"t":"2026-10-16T14:25:00Z","v":30726,"vw":19.742407},{"c":19.85,"h":19.93,"l":19.74,"n":133,"o":19.74,"t":"2026-10-16T14:30:00Z","v":5679,"vw":19.843135},{"c":19.99,"h":20.07,"l":19.84,"n":280,"o":19.85,"t":"2026-10-16T14:35:00Z","v":21882,"vw":19.977333},{"c":20.02,"h":20.15,"l":19.96,"n":226,"o":20.12,"t":"2026-10-16T14:40:00Z","v":12758,"vw":20.03809},{"c":20.1,"h":20.26,"l":19.9,"n":339,"o":20.035,"t":"2026-10-16T14:45:00Z","v":17927,"vw":20.137287},{"c":19.76,"h":20.13,"l":19.755,"n":286,"o":20.0644,"t":"2026-10-16T14:50:00Z","v":19166,"vw":19.924136},{"c":19.74,"h":19.775,"l":19.705,"n":276,"o":19.75,"t":"2026-10-16T14:55:00Z","v":17582,"vw":19.740191},{"c":19.63,"h":19.8,"l":19.63,"n":257,"o":19.75,"t":"2026-10-16T15:00:00Z","v":21635,"vw":19.737974},{"c":19.46,"h":19.61,"l":19.46,"n":320,"o":19.61,"t":"2026-10-16T15:05:00Z","v":23896,"vw":19.525697},{"c":19.4476,"h":19.555,"l":19.43,"n":171,"o":19.45,"t":"2026-10-16T15:10:00Z","v":9051,"vw":19.486765},{"c":19.42,"h":19.54,"l":19.42,"n":240,"o":19.45,"t":"2026-10-16T15:15:00Z","v":18712,"vw":19.479115},{"c":19.46,"h":19.5,"l":19.265,"n":312,"o":19.46,"t":"2026-10-16T15:20:00Z","v":34765,"vw":19.335506},{"c":19.5117,"h":19.58,"l":19.44,"n":132,"o":19.44,"t":"2026-10-16T15:25:00Z","v":8969,"vw":19.502464},{"c":19.615,"h":19.63,"l":19.52,"n":116,"o":19.52,"t":"2026-10-16T15:30:00Z","v":4956,"vw":19.586341},{"c":19.58,"h":19.6,"l":19.56,"n":120,"o":19.6,"t":"2026-10-16T15:35:00Z","v":5065,"vw":19.581729},{"c":19.61,"h":19.62,"l":19.5004,"n":215,"o":19.5848,"t":"2026-10-16T15:40:00Z","v":15987,"vw":19.578692},{"c":19.57,"h":19.64,"l":19.55,"n":109,"o":19.62,"t":"2026-10-16T15:45:00Z","v":7173,"vw":19.589365},{"c":19.45,"h":19.61,"l":19.44,"n":278,"o":19.55,"t":"2026-10-16T15:50:00Z","v":19063,"vw":19.528921},{"c":19.5,"h":19.52,"l":19.4405,"n":25,"o":19.52,"t":"2026-10-16T15:55:00Z","v":1122,"vw":19.487768},{"c":19.5,"h":19.53,"l":19.42,"n":144,"o":19.4624,"t":"2026-10-16T16:00:00Z","v":10484,"vw":19.474931},{"c":19.365,"h":19.53,"l":19.32,"n":148,"o":19.48,"t":"2026-10-16T16:05:00Z","v":10833,"vw":19.405633},{"c":19.47,"h":19.48,"l":19.31,"n":180,"o":19.365,"t":"2026-10-16T16:10:00Z","v":19268,"vw":19.412026},{"c":19.485,"h":19.6196,"l":19.465,"n":145,"o":19.465,"t":"2026-10-16T16:15:00Z","v":18344,"vw":19.508828},{"c":19.475,"h":19.51,"l":19.44,"n":96,"o":19.46,"t":"2026-10-16T16:20:00Z","v":6065,"vw":19.471108},{"c":19.47,"h":19.505,"l":19.45,"n":113,"o":19.46,"t":"2026-10-16T16:25:00Z","v":5592,"vw":19.472718},{"c":19.35,"h":19.47,"l":19.35,"n":120,"o":19.43,"t":"2026-10-16T16:30:00Z","v":7025,"vw":19.428669},{"c":19.42,"h":19.42,"l":19.3,"n":149,"o":19.34,"t":"2026-10-16T16:35:00Z","v":11572,"vw":19.336748},{"c":19.27,"h":19.41,"l":19.27,"n":241,"o":19.41,"t":"2026-10-16T16:40:00Z","v":26088,"vw":19.330033},{"c":19.15,"h":19.33,"l":19.1305,"n":408,"o":19.3,"t":"2026-10-16T16:45:00Z","v":33298,"vw":19.190634},{"c":19.09,"h":19.18,"l":19.09,"n":215,"o":19.142,"t":"2026-10-16T16:50:00Z","v":12414,"vw":19.127568},{"c":19.1,"h":19.2,"l":19.06,"n":239,"o":19.085,"t":"2026-10-16T16:55:00Z","v":23577,"vw":19.119533},{"c":19.125,"h":19.26,"l":19.1,"n":211,"o":19.1908,"t":"2026-10-16T17:00:00Z","v":12052,"vw":19.132858},{"c":19.1,"h":19.11,"l":19.02,"n":192,"o":19.1,"t":"2026-10-16T17:05:00Z","v":11250,"vw":19.073497},{"c":19.11,"h":19.195,"l":19.1,"n":120,"o":19.1,"t":"2026-10-16T17:10:00Z","v":5011,"vw":19.144781},{"c":19.09,"h":19.12,"l":19.06,"n":163,"o":19.12,"t":"2026-10-16T17:15:00Z","v":7353,"vw":19.095906},{"c":19.1,"h":19.14,"l":19.06,"n":162,"o":19.075,"t":"2026-10-16T17:20:00Z","v":6461,"vw":19.09111},{"c":19.17,"h":19.2,"l":19.11,"n":172,"o":19.12,"t":"2026-10-16T17:25:00Z","v":8970,"vw":19.152328},{"c":19.1473,"h":19.2,"l":19.14,"n":103,"o":19.18,"t":"2026-10-16T17:30:00Z","v":6483,"vw":19.182412},{"c":19.13,"h":19.18,"l":19.09,"n":173,"o":19.15,"t":"2026-10-16T17:35:00Z","v":7739,"vw":19.148204},{"c":19.13,"h":19.22,"l":19.11,"n":192,"o":19.13,"t":"2026-10-16T17:40:00Z","v":10437,"vw":19.172294},{"c":19.03,"h":19.13,"l":19.02,"n":156,"o":19.115,"t":"2026-10-16T17:45:00Z","v":6698,"vw":19.054994},{"c":18.98,"h":19.02,"l":18.975,"n":325,"o":19.02,"t":"2026-10-16T17:50:00Z","v":25166,"vw":19.000513},{"c":19,"h":19.03,"l":18.9,"n":383,"o":18.96,"t":"2026-10-16T17:55:00Z","v":37010,"vw":18.928545},{"c":18.97,"h":19.03,"l":18.97,"n":114,"o":18.99,"t":"2026-10-16T18:00:00Z","v":13453,"vw":19.019656},{"c":19.01,"h":19.08,"l":18.98,"n":252,"o":18.98,"t":"2026-10-16T18:05:00Z","v":17218,"vw":19.032105},{"c":18.93,"h":18.97,"l":18.895,"n":188,"o":18.97,"t":"2026-10-16T18:10:00Z","v":10185,"vw":18.90874},{"c":18.82,"h":18.96,"l":18.805,"n":289,"o":18.93,"t":"2026-10-16T18:15:00Z","v":12368,"vw":18.878961},{"c":18.78,"h":18.83,"l":18.76,"n":291,"o":18.79,"t":"2026-10-16T18:20:00Z","v":13794,"vw":18.788866},{"c":18.79,"h":18.825,"l":18.7258,"n":244,"o":18.765,"t":"2026-10-16T18:25:00Z","v":7163,"vw":18.769777},{"c":18.84,"h":18.8658,"l":18.78,"n":267,"o":18.8,"t":"2026-10-16T18:30:00Z","v":21338,"vw":18.787281},{"c":18.88,"h":18.89,"l":18.8,"n":305,"o":18.845,"t":"2026-10-16T18:35:00Z","v":16901,"vw":18.836059},{"c":18.82,"h":18.86,"l":18.81,"n":95,"o":18.86,"t":"2026-10-16T18:40:00Z","v":4058,"vw":18.843406},{"c":18.75,"h":18.84,"l":18.75,"n":318,"o":18.83,"t":"2026-10-16T18:45:00Z","v":20486,"vw":18.803345},{"c":18.665,"h":18.8,"l":18.58,"n":483,"o":18.79,"t":"2026-10-16T18:50:00Z","v":40121,"vw":18.651817},{"c":18.71,"h":18.71,"l":18.63,"n":408,"o":18.64,"t":"2026-10-16T18:55:00Z","v":14882,"vw":18.662158},{"c":18.635,"h":18.69,"l":18.63,"n":219,"o":18.68,"t":"2026-10-16T19:00:00Z","v":9459,"vw":18.667469},{"c":18.65,"h":18.66,"l":18.62,"n":300,"o":18.635,"t":"2026-10-16T19:05:00Z","v":21898,"vw":18.635522},{"c":18.84,"h":18.85,"l":18.68,"n":238,"o":18.68,"t":"2026-10-16T19:10:00Z","v":14159,"vw":18.754642},{"c":18.81,"h":18.86,"l":18.72,"n":276,"o":18.85,"t":"2026-10-16T19:15:00Z","v":12450,"vw":18.788083},{"c":18.88,"h":18.94,"l":18.82,"n":211,"o":18.82,"t":"2026-10-16T19:20:00Z","v":11192,"vw":18.864849},{"c":18.88,"h":18.93,"l":18.83,"n":225,"o":18.88,"t":"2026-10-16T19:25:00Z","v":11595,"vw":18.868218},{"c":18.84,"h":18.915,"l":18.785,"n":301,"o":18.86,"t":"2026-10-16T19:30:00Z","v":15707,"vw":18.855928},{"c":18.71,"h":18.85,"l":18.71,"n":348,"o":18.83,"t":"2026-10-16T19:35:00Z","v":16859,"vw":18.778643},{"c":18.61,"h":18.75,"l":18.58,"n":678,"o":18.71,"t":"2026-10-16T19:40:00Z","v":32929,"vw":18.658153},{"c":18.61,"h":18.63,"l":18.54,"n":466,"o":18.58,"t":"2026-10-16T19:45:00Z","v":32707,"vw":18.562441},{"c":18.69,"h":18.77,"l":18.625,"n":625,"o":18.625,"t":"2026-10-16T19:50:00Z","v":37908,"vw":18.696654},{"c":18.47,"h":18.6882,"l":18.42,"n":2150,"o":18.68,"t":"2026-10-16T19:55:00Z","v":170775,"vw":18.485395},{"c":18.48,"h":18.48,"l":18.48,"n":11,"o":18.48,"t":"2026-10-16T20:00:00Z","v":85170,"vw":18.48},{"c":18.5091,"h":18.5091,"l":18.5091,"n":1,"o":18.5091,"t":"2026-10-16T20:35:00Z","v":100,"vw":18.5091},{"c":18.365,"h":18.365,"l":18.365,"n":1,"o":18.365,"t":"2026-10-16T20:40:00Z","v":100,"vw":18.365},{"c":18.456,"h":18.456,"l":18.456,"n":1,"o":18.456,"t":"2026-10-16T21:05:00Z","v":200,"vw":18.456},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-16T21:15:00Z","v":130,"vw":18.36},{"c":18.3378,"h":18.3378,"l":18.3378,"n":1,"o":18.3378,"t":"2026-10-16T21:25:00Z","v":200,"vw":18.3378},{"c":18.37,"h":18.38,"l":18.35,"n":19,"o":18.38,"t":"2026-10-16T21:50:00Z","v":2527,"vw":18.364332},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-16T22:00:00Z","v":1200,"vw":18.33},{"c":18.29,"h":18.3,"l":18.29,"n":15,"o":18.3,"t":"2026-10-16T22:05:00Z","v":2000,"vw":18.291928},{"c":18.31,"h":18.32,"l":18.31,"n":6,"o":18.31,"t":"2026-10-16T22:25:00Z","v":1400,"vw":18.318571},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-16T22:35:00Z","v":100,"vw":18.15},{"c":18.1985,"h":18.1985,"l":18.1985,"n":1,"o":18.1985,"t":"2026-10-16T22:40:00Z","v":100,"vw":18.1985},{"c":18.2437,"h":18.2437,"l":18.2437,"n":2,"o":18.2437,"t":"2026-10-16T23:10:00Z","v":1000,"vw":18.2437},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-16T23:15:00Z","v":900,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":12,"o":18.24,"t":"2026-10-16T23:25:00Z","v":510,"vw":18.24},{"c":18.32,"h":18.52,"l":18.28,"n":3,"o":18.28,"t":"2026-10-16T23:40:00Z","v":695,"vw":18.340144},{"c":19.14,"h":19.14,"l":18.98,"n":45,"o":18.99,"t":"2026-10-19T08:00:00Z","v":9505,"vw":19.002007},{"c":19.237,"h":19.237,"l":19.237,"n":1,"o":19.237,"t":"2026-10-19T08:15:00Z","v":210,"vw":19.237},{"c":19.06,"h":19.06,"l":19.04,"n":6,"o":19.04,"t":"2026-10-19T08:30:00Z","v":306,"vw":19.052982},{"c":19.09,"h":19.1,"l":19.07,"n":5,"o":19.1,"t":"2026-10-19T09:00:00Z","v":1890,"vw":19.092143},{"c":19.16,"h":19.16,"l":19.15,"n":46,"o":19.15,"t":"2026-10-19T09:05:00Z","v":2163,"vw":19.152158},{"c":19.15,"h":19.1599,"l":19.15,"n":25,"o":19.1597,"t":"2026-10-19T09:10:00Z","v":1418,"vw":19.158529},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-19T09:35:00Z","v":100,"vw":19.16},{"c":19.2427,"h":19.2427,"l":19.2427,"n":1,"o":19.2427,"t":"2026-10-19T09:50:00Z","v":100,"vw":19.2427},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-19T10:00:00Z","v":199,"vw":19.23},{"c":18.92,"h":19.02,"l":18.92,"n":26,"o":19.02,"t":"2026-10-19T10:35:00Z","v":1949,"vw":18.987367},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-19T10:50:00Z","v":861,"vw":19},{"c":18.9627,"h":18.9627,"l":18.9627,"n":4,"o":18.9627,"t":"2026-10-19T11:00:00Z","v":272,"vw":18.9627},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-19T11:05:00Z","v":200,"vw":19.08},{"c":18.96,"h":19.1063,"l":18.96,"n":12,"o":19.1063,"t":"2026-10-19T11:15:00Z","v":3799,"vw":19.041448},{"c":19.16,"h":19.24,"l":19.12,"n":6,"o":19.24,"t":"2026-10-19T12:00:00Z","v":3600,"vw":19.156667},{"c":19.37,"h":19.37,"l":19.1986,"n":24,"o":19.21,"t":"2026-10-19T12:05:00Z","v":5259,"vw":19.27151},{"c":19.25,"h":19.37,"l":19.25,"n":10,"o":19.37,"t":"2026-10-19T12:10:00Z","v":1150,"vw":19.280736},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-19T12:15:00Z","v":122,"vw":19.36},{"c":19.3706,"h":19.3706,"l":19.34,"n":15,"o":19.37,"t":"2026-10-19T12:20:00Z","v":1783,"vw":19.362709},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-19T12:25:00Z","v":200,"vw":19.38},{"c":19.25,"h":19.29,"l":19.25,"n":13,"o":19.29,"t":"2026-10-19T12:30:00Z","v":746,"vw":19.269967},{"c":19.38,"h":19.38,"l":19.3,"n":2,"o":19.3,"t":"2026-10-19T12:40:00Z","v":600,"vw":19.366667},{"c":19.3599,"h":19.3599,"l":19.3599,"n":1,"o":19.3599,"t":"2026-10-19T12:45:00Z","v":100,"vw":19.3599},{"c":19.26,"h":19.26,"l":19.26,"n":2,"o":19.26,"t":"2026-10-19T12:50:00Z","v":400,"vw":19.26},{"c":19.275,"h":19.31,"l":19.275,"n":5,"o":19.31,"t":"2026-10-19T12:55:00Z","v":553,"vw":19.281364},{"c":19.31,"h":19.31,"l":19.31,"n":4,"o":19.31,"t":"2026-10-19T13:00:00Z","v":445,"vw":19.31},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-19T13:10:00Z","v":100,"vw":19.36},{"c":19.3677,"h":19.3677,"l":19.3677,"n":4,"o":19.3677,"t":"2026-10-19T13:15:00Z","v":585,"vw":19.3677},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-19T13:20:00Z","v":150,"vw":19.3},{"c":19.11,"h":19.3,"l":19.11,"n":15,"o":19.3,"t":"2026-10-19T13:25:00Z","v":1777,"vw":19.190056},{"c":19.32,"h":19.36,"l":18.85,"n":325,"o":19.11,"t":"2026-10-19T13:30:00Z","v":54139,"vw":19.145687},{"c":19.1,"h":19.45,"l":18.96,"n":246,"o":19.225,"t":"2026-10-19T13:35:00Z","v":65949,"vw":19.07987},{"c":19.37,"h":19.5,"l":19.23,"n":239,"o":19.23,"t":"2026-10-19T13:40:00Z","v":11349,"vw":19.396544},{"c":19.36,"h":19.5256,"l":19.31,"n":116,"o":19.31,"t":"2026-10-19T13:45:00Z","v":10677,"vw":19.436854},{"c":19.075,"h":19.338,"l":18.9507,"n":401,"o":19.31,"t":"2026-10-19T13:50:00Z","v":43010,"vw":19.079797},{"c":19.02,"h":19.11,"l":18.92,"n":209,"o":19.0675,"t":"2026-10-19T13:55:00Z","v":16214,"vw":18.992035},{"c":18.94,"h":19.08,"l":18.9,"n":184,"o":19,"t":"2026-10-19T14:00:00Z","v":13103,"vw":18.982801},{"c":18.88,"h":19.02,"l":18.86,"n":131,"o":18.9,"t":"2026-10-19T14:05:00Z","v":19010,"vw":18.898217},{"c":19.14,"h":19.155,"l":18.89,"n":248,"o":18.89,"t":"2026-10-19T14:10:00Z","v":21802,"vw":19.047696},{"c":19.19,"h":19.23,"l":19.13,"n":238,"o":19.16,"t":"2026-10-19T14:15:00Z","v":17853,"vw":19.186539},{"c":19.035,"h":19.15,"l":19.01,"n":201,"o":19.14,"t":"2026-10-19T14:20:00Z","v":17432,"vw":19.059818},{"c":19.0178,"h":19.06,"l":18.96,"n":147,"o":19.035,"t":"2026-10-19T14:25:00Z","v":6882,"vw":19.017337},{"c":18.94,"h":18.995,"l":18.91,"n":187,"o":18.995,"t":"2026-10-19T14:30:00Z","v":6113,"vw":18.950441},{"c":18.8975,"h":19,"l":18.8175,"n":245,"o":18.94,"t":"2026-10-19T14:35:00Z","v":14658,"vw":18.888229},{"c":18.99,"h":18.99,"l":18.92,"n":130,"o":18.92,"t":"2026-10-19T14:40:00Z","v":6741,"vw":18.951981},{"c":18.975,"h":19.055,"l":18.96,"n":243,"o":18.965,"t":"2026-10-19T14:45:00Z","v":19009,"vw":18.996386},{"c":18.9574,"h":18.9574,"l":18.9001,"n":94,"o":18.95,"t":"2026-10-19T14:50:00Z","v":3626,"vw":18.936485},{"c":18.81,"h":18.95,"l":18.81,"n":102,"o":18.94,"t":"2026-10-19T14:55:00Z","v":4093,"vw":18.879204},{"c":18.63,"h":18.88,"l":18.61,"n":453,"o":18.87,"t":"2026-10-19T15:00:00Z","v":42535,"vw":18.688261},{"c":18.68,"h":18.718,"l":18.655,"n":168,"o":18.66,"t":"2026-10-19T15:05:00Z","v":12980,"vw":18.684309},{"c":18.81,"h":18.84,"l":18.6,"n":263,"o":18.65,"t":"2026-10-19T15:10:00Z","v":28302,"vw":18.671701},{"c":18.9,"h":18.9,"l":18.807,"n":68,"o":18.8192,"t":"2026-10-19T15:15:00Z","v":4181,"vw":18.830152},{"c":18.81,"h":18.96,"l":18.76,"n":440,"o":18.88,"t":"2026-10-19T15:20:00Z","v":85249,"vw":18.832025},{"c":18.9628,"h":18.97,"l":18.82,"n":109,"o":18.85,"t":"2026-10-19T15:25:00Z","v":26722,"vw":18.856008},{"c":18.87,"h":18.92,"l":18.87,"n":102,"o":18.88,"t":"2026-10-19T15:30:00Z","v":9821,"vw":18.898357},{"c":19.0765,"h":19.081,"l":18.88,"n":198,"o":18.88,"t":"2026-10-19T15:35:00Z","v":33121,"vw":18.965772},{"c":18.95,"h":19.045,"l":18.9,"n":194,"o":19.045,"t":"2026-10-19T15:40:00Z","v":23654,"vw":18.975308},{"c":18.9872,"h":19,"l":18.92,"n":208,"o":18.92,"t":"2026-10-19T15:45:00Z","v":19914,"vw":18.959931},{"c":19,"h":19,"l":18.93,"n":190,"o":18.9802,"t":"2026-10-19T15:50:00Z","v":16887,"vw":18.984562},{"c":19.01,"h":19.03,"l":18.95,"n":445,"o":18.975,"t":"2026-10-19T15:55:00Z","v":51464,"vw":18.993813},{"c":18.9,"h":18.93,"l":18.885,"n":137,"o":18.92,"t":"2026-10-19T16:00:00Z","v":7197,"vw":18.916492},{"c":18.855,"h":18.9,"l":18.82,"n":143,"o":18.8837,"t":"2026-10-19T16:05:00Z","v":8515,"vw":18.840703},{"c":18.905,"h":18.93,"l":18.855,"n":143,"o":18.855,"t":"2026-10-19T16:10:00Z","v":15805,"vw":18.888718},{"c":18.82,"h":18.95,"l":18.82,"n":137,"o":18.905,"t":"2026-10-19T16:15:00Z","v":4450,"vw":18.891242},{"c":18.83,"h":18.865,"l":18.81,"n":137,"o":18.82,"t":"2026-10-19T16:20:00Z","v":6482,"vw":18.825053},{"c":18.87,"h":18.89,"l":18.83,"n":88,"o":18.85,"t":"2026-10-19T16:25:00Z","v":4458,"vw":18.875849},{"c":18.78,"h":18.92,"l":18.72,"n":170,"o":18.92,"t":"2026-10-19T16:30:00Z","v":11315,"vw":18.81958},{"c":18.67,"h":18.7,"l":18.67,"n":52,"o":18.7,"t":"2026-10-19T16:35:00Z","v":2585,"vw":18.693},{"c":18.74,"h":18.74,"l":18.68,"n":92,"o":18.69,"t":"2026-10-19T16:40:00Z","v":3681,"vw":18.70625},{"c":18.68,"h":18.77,"l":18.67,"n":132,"o":18.76,"t":"2026-10-19T16:45:00Z","v":9088,"vw":18.732395},{"c":18.6,"h":18.71,"l":18.6,"n":284,"o":18.685,"t":"2026-10-19T16:50:00Z","v":16207,"vw":18.64161},{"c":18.525,"h":18.61,"l":18.52,"n":278,"o":18.595,"t":"2026-10-19T16:55:00Z","v":22179,"vw":18.574212},{"c":18.5175,"h":18.53,"l":18.5,"n":541,"o":18.51,"t":"2026-10-19T17:00:00Z","v":45675,"vw":18.510259},{"c":18.585,"h":18.6959,"l":18.51,"n":300,"o":18.52,"t":"2026-10-19T17:05:00Z","v":14916,"vw":18.584103},{"c":18.735,"h":18.77,"l":18.585,"n":212,"o":18.585,"t":"2026-10-19T17:10:00Z","v":25091,"vw":18.668991},{"c":18.73,"h":18.77,"l":18.72,"n":132,"o":18.76,"t":"2026-10-19T17:15:00Z","v":5999,"vw":18.73613},{"c":18.6,"h":18.67,"l":18.59,"n":158,"o":18.65,"t":"2026-10-19T17:20:00Z","v":9242,"vw":18.634965},{"c":18.635,"h":18.635,"l":18.58,"n":85,"o":18.6,"t":"2026-10-19T17:25:00Z","v":4415,"vw":18.602253},{"c":18.615,"h":18.62,"l":18.54,"n":144,"o":18.565,"t":"2026-10-19T17:30:00Z","v":8218,"vw":18.575164},{"c":18.65,"h":18.65,"l":18.61,"n":176,"o":18.62,"t":"2026-10-19T17:35:00Z","v":9415,"vw":18.631725},{"c":18.65,"h":18.65,"l":18.58,"n":158,"o":18.645,"t":"2026-10-19T17:40:00Z","v":6130,"vw":18.614145},{"c":18.505,"h":18.58,"l":18.49,"n":203,"o":18.58,"t":"2026-10-19T17:45:00Z","v":12847,"vw":18.515049},{"c":18.47,"h":18.48,"l":18.45,"n":148,"o":18.48,"t":"2026-10-19T17:50:00Z","v":12702,"vw":18.459753},{"c":18.5,"h":18.525,"l":18.44,"n":137,"o":18.475,"t":"2026-10-19T17:55:00Z","v":6289,"vw":18.476835},{"c":18.38,"h":18.51,"l":18.37,"n":238,"o":18.495,"t":"2026-10-19T18:00:00Z","v":16242,"vw":18.420921},{"c":18.32,"h":18.38,"l":18.32,"n":90,"o":18.36,"t":"2026-10-19T18:05:00Z","v":3896,"vw":18.344043},{"c":18.35,"h":18.35,"l":18.32,"n":145,"o":18.345,"t":"2026-10-19T18:10:00Z","v":10812,"vw":18.334519},{"c":18.42,"h":18.43,"l":18.355,"n":109,"o":18.37,"t":"2026-10-19T18:15:00Z","v":4575,"vw":18.384993},{"c":18.38,"h":18.42,"l":18.375,"n":148,"o":18.4,"t":"2026-10-19T18:20:00Z","v":11781,"vw":18.401882},{"c":18.3,"h":18.41,"l":18.27,"n":417,"o":18.36,"t":"2026-10-19T18:25:00Z","v":29869,"vw":18.332526},{"c":18.25,"h":18.35,"l":18.25,"n":189,"o":18.29,"t":"2026-10-19T18:30:00Z","v":11869,"vw":18.306324},{"c":18.23,"h":18.315,"l":18.22,"n":99,"o":18.27,"t":"2026-10-19T18:35:00Z","v":6047,"vw":18.290721},{"c":18.3,"h":18.3,"l":18.27,"n":170,"o":18.28,"t":"2026-10-19T18:40:00Z","v":12242,"vw":18.283449},{"c":18.3,"h":18.3851,"l":18.2701,"n":158,"o":18.32,"t":"2026-10-19T18:45:00Z","v":8551,"vw":18.325824},{"c":18.32,"h":18.365,"l":18.305,"n":103,"o":18.305,"t":"2026-10-19T18:50:00Z","v":9715,"vw":18.335946},{"c":18.34,"h":18.36,"l":18.315,"n":175,"o":18.315,"t":"2026-10-19T18:55:00Z","v":11466,"vw":18.340433},{"c":18.385,"h":18.39,"l":18.335,"n":200,"o":18.335,"t":"2026-10-19T19:00:00Z","v":12220,"vw":18.371948},{"c":18.28,"h":18.405,"l":18.28,"n":435,"o":18.385,"t":"2026-10-19T19:05:00Z","v":32605,"vw":18.362279},{"c":18.315,"h":18.33,"l":18.28,"n":186,"o":18.29,"t":"2026-10-19T19:10:00Z","v":15823,"vw":18.305269},{"c":18.32,"h":18.34,"l":18.295,"n":238,"o":18.315,"t":"2026-10-19T19:15:00Z","v":16010,"vw":18.319239},{"c":18.445,"h":18.46,"l":18.28,"n":392,"o":18.325,"t":"2026-10-19T19:20:00Z","v":30272,"vw":18.358938},{"c":18.38,"h":18.48,"l":18.37,"n":382,"o":18.48,"t":"2026-10-19T19:25:00Z","v":20627,"vw":18.416109},{"c":18.425,"h":18.47,"l":18.31,"n":381,"o":18.37,"t":"2026-10-19T19:30:00Z","v":22885,"vw":18.398877},{"c":18.5899,"h":18.5899,"l":18.425,"n":304,"o":18.425,"t":"2026-10-19T19:35:00Z","v":19188,"vw":18.491142},{"c":18.47,"h":18.545,"l":18.46,"n":404,"o":18.53,"t":"2026-10-19T19:40:00Z","v":19604,"vw":18.501168},{"c":18.46,"h":18.51,"l":18.4005,"n":518,"o":18.48,"t":"2026-10-19T19:45:00Z","v":28221,"vw":18.448877},{"c":18.39,"h":18.45,"l":18.38,"n":699,"o":18.45,"t":"2026-10-19T19:50:00Z","v":44978,"vw":18.41636},{"c":18.31,"h":18.42,"l":18.3,"n":1899,"o":18.38,"t":"2026-10-19T19:55:00Z","v":127494,"vw":18.352484},{"c":18.31,"h":18.31,"l":18.31,"n":14,"o":18.31,"t":"2026-10-19T20:00:00Z","v":88779,"vw":18.31},{"c":18.2,"h":18.38,"l":18.2,"n":162,"o":18.38,"t":"2026-10-19T20:05:00Z","v":10477,"vw":18.227987},{"c":18.195,"h":18.3,"l":18.195,"n":20,"o":18.2,"t":"2026-10-19T20:10:00Z","v":11868,"vw":18.20118},{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-10-19T20:15:00Z","v":8341,"vw":18.2},{"c":18.23,"h":18.3,"l":18.23,"n":4,"o":18.3,"t":"2026-10-19T20:20:00Z","v":619,"vw":18.242174},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-19T22:00:00Z","v":107,"vw":18.35},{"c":18.36,"h":18.36,"l":18.36,"n":3,"o":18.36,"t":"2026-10-19T23:40:00Z","v":161,"vw":18.36},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-20T08:25:00Z","v":501,"vw":18.09},{"c":17.99,"h":18,"l":17.96,"n":86,"o":18,"t":"2026-10-20T08:55:00Z","v":1652,"vw":17.9889},{"c":17.94,"h":17.94,"l":17.94,"n":14,"o":17.94,"t":"2026-10-20T09:10:00Z","v":1023,"vw":17.94},{"c":17.88,"h":17.88,"l":17.88,"n":33,"o":17.88,"t":"2026-10-20T09:30:00Z","v":1019,"vw":17.88},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-10-20T10:40:00Z","v":380,"vw":17.94},{"c":18.02,"h":18.02,"l":18.02,"n":20,"o":18.02,"t":"2026-10-20T11:00:00Z","v":457,"vw":18.02},{"c":17.822,"h":17.822,"l":17.822,"n":1,"o":17.822,"t":"2026-10-20T11:05:00Z","v":200,"vw":17.822},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-20T11:30:00Z","v":202,"vw":18},{"c":17.8,"h":17.8,"l":17.8,"n":12,"o":17.8,"t":"2026-10-20T12:20:00Z","v":458,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":13,"o":17.8,"t":"2026-10-20T12:30:00Z","v":239,"vw":17.8},{"c":17.8997,"h":17.8997,"l":17.89,"n":2,"o":17.89,"t":"2026-10-20T12:40:00Z","v":316,"vw":17.89485},{"c":17.9,"h":17.9,"l":17.86,"n":11,"o":17.86,"t":"2026-10-20T13:10:00Z","v":873,"vw":17.886567},{"c":17.848,"h":17.848,"l":17.848,"n":2,"o":17.848,"t":"2026-10-20T13:15:00Z","v":205,"vw":17.848},{"c":17.8,"h":17.8,"l":17.8,"n":8,"o":17.8,"t":"2026-10-20T13:20:00Z","v":339,"vw":17.8},{"c":17.54,"h":17.71,"l":17.52,"n":65,"o":17.71,"t":"2026-10-20T13:25:00Z","v":3059,"vw":17.573268},{"c":17.585,"h":17.88,"l":17.4101,"n":314,"o":17.6,"t":"2026-10-20T13:30:00Z","v":63257,"vw":17.574817},{"c":17.79,"h":18.12,"l":17.59,"n":279,"o":17.7,"t":"2026-10-20T13:35:00Z","v":24691,"vw":17.921639},{"c":17.57,"h":17.76,"l":17.56,"n":239,"o":17.75,"t":"2026-10-20T13:40:00Z","v":18899,"vw":17.655501},{"c":17.8,"h":17.84,"l":17.56,"n":104,"o":17.57,"t":"2026-10-20T13:45:00Z","v":18769,"vw":17.696341},{"c":18.14,"h":18.15,"l":17.69,"n":174,"o":17.835,"t":"2026-10-20T13:50:00Z","v":15486,"vw":17.887981},{"c":18.2,"h":18.24,"l":18.0954,"n":84,"o":18.12,"t":"2026-10-20T13:55:00Z","v":4816,"vw":18.179052},{"c":18.275,"h":18.33,"l":18.18,"n":199,"o":18.25,"t":"2026-10-20T14:00:00Z","v":19239,"vw":18.273259},{"c":18.54,"h":18.66,"l":18.33,"n":175,"o":18.33,"t":"2026-10-20T14:05:00Z","v":11803,"vw":18.476903},{"c":18.68,"h":18.71,"l":18.35,"n":275,"o":18.35,"t":"2026-10-20T14:10:00Z","v":19493,"vw":18.624812},{"c":19.085,"h":19.11,"l":18.65,"n":630,"o":18.685,"t":"2026-10-20T14:15:00Z","v":57764,"vw":18.98084},{"c":19.67,"h":19.76,"l":18.9301,"n":1211,"o":19.085,"t":"2026-10-20T14:20:00Z","v":116851,"vw":19.426549},{"c":19.665,"h":20.025,"l":19.66,"n":1016,"o":19.7,"t":"2026-10-20T14:25:00Z","v":85579,"vw":19.857234},{"c":19.5399,"h":19.8,"l":19.4113,"n":541,"o":19.71,"t":"2026-10-20T14:30:00Z","v":46269,"vw":19.67957},{"c":19.45,"h":19.54,"l":19.36,"n":384,"o":19.46,"t":"2026-10-20T14:35:00Z","v":43415,"vw":19.431597},{"c":19.2,"h":19.45,"l":19.169,"n":462,"o":19.45,"t":"2026-10-20T14:40:00Z","v":41649,"vw":19.301197},{"c":19.2324,"h":19.37,"l":19.2,"n":357,"o":19.25,"t":"2026-10-20T14:45:00Z","v":24846,"vw":19.26368},{"c":19.27,"h":19.3121,"l":19.17,"n":214,"o":19.2279,"t":"2026-10-20T14:50:00Z","v":11927,"vw":19.236236},{"c":19.24,"h":19.3,"l":19.21,"n":123,"o":19.22,"t":"2026-10-20T14:55:00Z","v":7029,"vw":19.260855},{"c":19.18,"h":19.255,"l":19.15,"n":298,"o":19.2458,"t":"2026-10-20T15:00:00Z","v":16385,"vw":19.212954},{"c":19.205,"h":19.21,"l":19.16,"n":125,"o":19.17,"t":"2026-10-20T15:05:00Z","v":5038,"vw":19.182965},{"c":18.89,"h":19.205,"l":18.89,"n":260,"o":19.205,"t":"2026-10-20T15:10:00Z","v":13391,"vw":19.108033},{"c":19.05,"h":19.1399,"l":18.95,"n":154,"o":18.95,"t":"2026-10-20T15:15:00Z","v":6326,"vw":19.058935},{"c":19,"h":19.09,"l":18.96,"n":196,"o":19.03,"t":"2026-10-20T15:20:00Z","v":16870,"vw":19.011425},{"c":19.03,"h":19.04,"l":18.99,"n":104,"o":19,"t":"2026-10-20T15:25:00Z","v":5099,"vw":19.016698},{"c":18.96,"h":19.04,"l":18.96,"n":124,"o":19.04,"t":"2026-10-20T15:30:00Z","v":4453,"vw":18.998779},{"c":18.89,"h":19,"l":18.875,"n":107,"o":18.975,"t":"2026-10-20T15:35:00Z","v":5856,"vw":18.946235},{"c":18.94,"h":19,"l":18.91,"n":221,"o":18.92,"t":"2026-10-20T15:40:00Z","v":15815,"vw":18.973891},{"c":18.9463,"h":19.06,"l":18.87,"n":146,"o":18.93,"t":"2026-10-20T15:45:00Z","v":7562,"vw":18.955678},{"c":19.055,"h":19.055,"l":18.92,"n":180,"o":18.94,"t":"2026-10-20T15:50:00Z","v":11747,"vw":18.967944},{"c":18.94,"h":19.05,"l":18.92,"n":149,"o":19.05,"t":"2026-10-20T15:55:00Z","v":10543,"vw":18.985102},{"c":18.92,"h":18.95,"l":18.885,"n":120,"o":18.93,"t":"2026-10-20T16:00:00Z","v":5472,"vw":18.92798},{"c":18.96,"h":18.96,"l":18.92,"n":120,"o":18.92,"t":"2026-10-20T16:05:00Z","v":6401,"vw":18.93313},{"c":18.96,"h":18.96,"l":18.89,"n":153,"o":18.94,"t":"2026-10-20T16:10:00Z","v":5597,"vw":18.916663},{"c":18.86,"h":18.96,"l":18.86,"n":164,"o":18.96,"t":"2026-10-20T16:15:00Z","v":7314,"vw":18.905818},{"c":18.91,"h":18.92,"l":18.81,"n":125,"o":18.85,"t":"2026-10-20T16:20:00Z","v":7208,"vw":18.861362},{"c":19.08,"h":19.1,"l":18.94,"n":113,"o":18.94,"t":"2026-10-20T16:25:00Z","v":13137,"vw":19.019135},{"c":19.115,"h":19.15,"l":19.08,"n":115,"o":19.09,"t":"2026-10-20T16:30:00Z","v":5070,"vw":19.120092},{"c":19.1,"h":19.115,"l":19.078,"n":110,"o":19.115,"t":"2026-10-20T16:35:00Z","v":4191,"vw":19.096519},{"c":19.12,"h":19.12,"l":19.07,"n":153,"o":19.07,"t":"2026-10-20T16:40:00Z","v":9511,"vw":19.096245},{"c":19.12,"h":19.16,"l":19.11,"n":180,"o":19.135,"t":"2026-10-20T16:45:00Z","v":10430,"vw":19.135268},{"c":19.01,"h":19.13,"l":19.01,"n":149,"o":19.12,"t":"2026-10-20T16:50:00Z","v":7438,"vw":19.086267},{"c":19.03,"h":19.06,"l":19.02,"n":112,"o":19.06,"t":"2026-10-20T16:55:00Z","v":3850,"vw":19.030796},{"c":19.085,"h":19.09,"l":19.02,"n":124,"o":19.03,"t":"2026-10-20T17:00:00Z","v":5848,"vw":19.051481},{"c":18.955,"h":19.08,"l":18.935,"n":177,"o":19.08,"t":"2026-10-20T17:05:00Z","v":10562,"vw":19.017076},{"c":19.01,"h":19.035,"l":18.99,"n":62,"o":18.99,"t":"2026-10-20T17:10:00Z","v":2248,"vw":19.007934},{"c":19.04,"h":19.04,"l":19.01,"n":86,"o":19.01,"t":"2026-10-20T17:15:00Z","v":3049,"vw":19.030384},{"c":19.0775,"h":19.11,"l":19.04,"n":129,"o":19.04,"t":"2026-10-20T17:20:00Z","v":5232,"vw":19.078859},{"c":19.04,"h":19.12,"l":19.04,"n":112,"o":19.07,"t":"2026-10-20T17:25:00Z","v":4107,"vw":19.085357},{"c":19.06,"h":19.1,"l":19.04,"n":108,"o":19.085,"t":"2026-10-20T17:30:00Z","v":5064,"vw":19.070331},{"c":19.04,"h":19.07,"l":19.04,"n":93,"o":19.07,"t":"2026-10-20T17:35:00Z","v":2956,"vw":19.051757},{"c":19.04,"h":19.0597,"l":19.03,"n":94,"o":19.05,"t":"2026-10-20T17:40:00Z","v":2683,"vw":19.043974},{"c":19.01,"h":19.04,"l":19.01,"n":89,"o":19.02,"t":"2026-10-20T17:45:00Z","v":3116,"vw":19.029356},{"c":19.04,"h":19.07,"l":19.023,"n":148,"o":19.05,"t":"2026-10-20T17:50:00Z","v":7485,"vw":19.046092},{"c":19.05,"h":19.09,"l":19.04,"n":133,"o":19.055,"t":"2026-10-20T17:55:00Z","v":4743,"vw":19.067677},{"c":18.94,"h":19.08,"l":18.94,"n":424,"o":19.04,"t":"2026-10-20T18:00:00Z","v":19471,"vw":19.02979},{"c":18.96,"h":18.97,"l":18.91,"n":144,"o":18.935,"t":"2026-10-20T18:05:00Z","v":6223,"vw":18.938413},{"c":18.945,"h":18.96,"l":18.9,"n":133,"o":18.96,"t":"2026-10-20T18:10:00Z","v":4629,"vw":18.924013},{"c":18.975,"h":19,"l":18.96,"n":151,"o":18.96,"t":"2026-10-20T18:15:00Z","v":10416,"vw":18.977749},{"c":18.935,"h":18.99,"l":18.93,"n":162,"o":18.95,"t":"2026-10-20T18:20:00Z","v":8628,"vw":18.969048},{"c":18.9575,"h":18.97,"l":18.91,"n":152,"o":18.935,"t":"2026-10-20T18:25:00Z","v":8946,"vw":18.946827},{"c":18.91,"h":18.9575,"l":18.91,"n":191,"o":18.955,"t":"2026-10-20T18:30:00Z","v":7358,"vw":18.930469},{"c":18.87,"h":18.9,"l":18.84,"n":206,"o":18.9,"t":"2026-10-20T18:35:00Z","v":7890,"vw":18.868507},{"c":18.805,"h":18.9,"l":18.805,"n":173,"o":18.89,"t":"2026-10-20T18:40:00Z","v":7131,"vw":18.836952},{"c":18.89,"h":18.91,"l":18.7874,"n":176,"o":18.79,"t":"2026-10-20T18:45:00Z","v":6780,"vw":18.84498},{"c":19.005,"h":19.01,"l":18.91,"n":216,"o":18.91,"t":"2026-10-20T18:50:00Z","v":12932,"vw":18.974295},{"c":19.05,"h":19.05,"l":18.95,"n":212,"o":18.9901,"t":"2026-10-20T18:55:00Z","v":13927,"vw":18.994093},{"c":19.045,"h":19.08,"l":19.04,"n":159,"o":19.04,"t":"2026-10-20T19:00:00Z","v":6901,"vw":19.052505},{"c":19.055,"h":19.07,"l":19.04,"n":173,"o":19.07,"t":"2026-10-20T19:05:00Z","v":8972,"vw":19.054032},{"c":19.01,"h":19.07,"l":19.01,"n":264,"o":19.07,"t":"2026-10-20T19:10:00Z","v":11006,"vw":19.04016},{"c":19,"h":19.055,"l":19,"n":181,"o":19,"t":"2026-10-20T19:15:00Z","v":9596,"vw":19.020812},{"c":18.96,"h":18.98,"l":18.94,"n":141,"o":18.98,"t":"2026-10-20T19:20:00Z","v":7324,"vw":18.958491},{"c":19.015,"h":19.0399,"l":18.97,"n":164,"o":18.9718,"t":"2026-10-20T19:25:00Z","v":12250,"vw":19.008712},{"c":19.01,"h":19.08,"l":19,"n":286,"o":19.01,"t":"2026-10-20T19:30:00Z","v":16378,"vw":19.037856},{"c":18.97,"h":19.045,"l":18.93,"n":245,"o":19.01,"t":"2026-10-20T19:35:00Z","v":14050,"vw":18.994957},{"c":18.99,"h":19.01,"l":18.951,"n":227,"o":18.96,"t":"2026-10-20T19:40:00Z","v":8846,"vw":18.979365},{"c":18.99,"h":19.02,"l":18.98,"n":296,"o":19.01,"t":"2026-10-20T19:45:00Z","v":16543,"vw":18.996856},{"c":19.0075,"h":19.08,"l":18.9605,"n":537,"o":18.98,"t":"2026-10-20T19:50:00Z","v":32907,"vw":19.026198},{"c":18.99,"h":19.02,"l":18.93,"n":1428,"o":19,"t":"2026-10-20T19:55:00Z","v":126188,"vw":18.980961},{"c":18.99,"h":18.99,"l":18.99,"n":12,"o":18.99,"t":"2026-10-20T20:00:00Z","v":308054,"vw":18.99},{"c":19.0039,"h":19.0039,"l":19.0039,"n":1,"o":19.0039,"t":"2026-10-20T20:05:00Z","v":300,"vw":19.0039},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-20T20:15:00Z","v":500,"vw":18.95},{"c":18.65,"h":18.92,"l":18.65,"n":15,"o":18.91,"t":"2026-10-20T20:20:00Z","v":10200,"vw":18.707995},{"c":19.1995,"h":19.1995,"l":19.1995,"n":1,"o":19.1995,"t":"2026-10-20T21:00:00Z","v":1000,"vw":19.1995},{"c":19.12,"h":19.12,"l":19.12,"n":6,"o":19.12,"t":"2026-10-20T21:10:00Z","v":1001,"vw":19.12},{"c":19.15,"h":19.15,"l":19.15,"n":2,"o":19.15,"t":"2026-10-20T21:15:00Z","v":370,"vw":19.15},{"c":19.18,"h":19.2,"l":19.14,"n":10,"o":19.14,"t":"2026-10-20T21:20:00Z","v":1373,"vw":19.179531},{"c":19.19,"h":19.19,"l":19.18,"n":6,"o":19.19,"t":"2026-10-20T21:30:00Z","v":545,"vw":19.185992},{"c":19.2,"h":19.2,"l":19.19,"n":8,"o":19.19,"t":"2026-10-20T21:40:00Z","v":638,"vw":19.198333},{"c":19.4232,"h":19.4232,"l":19.4232,"n":1,"o":19.4232,"t":"2026-10-20T22:35:00Z","v":175,"vw":19.4232},{"c":19.37,"h":19.37,"l":19.31,"n":7,"o":19.31,"t":"2026-10-20T22:55:00Z","v":502,"vw":19.338},{"c":19.31,"h":19.31,"l":19.31,"n":7,"o":19.31,"t":"2026-10-21T08:00:00Z","v":802,"vw":19.31},{"c":19.4,"h":19.46,"l":19.4,"n":16,"o":19.46,"t":"2026-10-21T08:20:00Z","v":5000,"vw":19.404899},{"c":19.25,"h":19.46,"l":19.25,"n":16,"o":19.46,"t":"2026-10-21T08:55:00Z","v":1220,"vw":19.289091},{"c":19.21,"h":19.21,"l":19.21,"n":2,"o":19.21,"t":"2026-10-21T09:00:00Z","v":200,"vw":19.21},{"c":19.26,"h":19.26,"l":19.26,"n":2,"o":19.26,"t":"2026-10-21T09:05:00Z","v":800,"vw":19.26},{"c":19.26,"h":19.26,"l":19.25,"n":20,"o":19.26,"t":"2026-10-21T09:30:00Z","v":941,"vw":19.256667},{"c":19.2,"h":19.2,"l":19.2,"n":13,"o":19.2,"t":"2026-10-21T09:35:00Z","v":339,"vw":19.2},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-21T10:40:00Z","v":103,"vw":19.26},{"c":19.2461,"h":19.2461,"l":19.2244,"n":5,"o":19.2244,"t":"2026-10-21T11:00:00Z","v":527,"vw":19.229107},{"c":19.2585,"h":19.2585,"l":19.2585,"n":1,"o":19.2585,"t":"2026-10-21T11:15:00Z","v":200,"vw":19.2585},{"c":19.26,"h":19.26,"l":19.24,"n":10,"o":19.24,"t":"2026-10-21T11:25:00Z","v":2000,"vw":19.25797},{"c":19.2483,"h":19.2483,"l":19.2483,"n":1,"o":19.2483,"t":"2026-10-21T11:30:00Z","v":100,"vw":19.2483},{"c":19.2544,"h":19.2544,"l":19.2544,"n":1,"o":19.2544,"t":"2026-10-21T12:00:00Z","v":300,"vw":19.2544},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-21T12:05:00Z","v":200,"vw":19.25},{"c":19.25,"h":19.26,"l":19.25,"n":10,"o":19.25,"t":"2026-10-21T12:10:00Z","v":1451,"vw":19.251506},{"c":19.26,"h":19.26,"l":19.26,"n":7,"o":19.26,"t":"2026-10-21T12:30:00Z","v":418,"vw":19.26},{"c":19.26,"h":19.26,"l":19.26,"n":3,"o":19.26,"t":"2026-10-21T12:40:00Z","v":354,"vw":19.26},{"c":19.2564,"h":19.2564,"l":19.2564,"n":1,"o":19.2564,"t":"2026-10-21T12:45:00Z","v":705,"vw":19.2564},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-21T12:55:00Z","v":352,"vw":19.25},{"c":19.26,"h":19.26,"l":19.26,"n":16,"o":19.26,"t":"2026-10-21T13:00:00Z","v":1098,"vw":19.26},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-21T13:05:00Z","v":198,"vw":19.3},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-10-21T13:15:00Z","v":203,"vw":19.42},{"c":19.2,"h":19.26,"l":19.19,"n":78,"o":19.21,"t":"2026-10-21T13:25:00Z","v":4136,"vw":19.21189},{"c":18.74,"h":19.23,"l":18.685,"n":361,"o":19.2,"t":"2026-10-21T13:30:00Z","v":64785,"vw":19.091392},{"c":18.83,"h":19,"l":18.66,"n":108,"o":18.8,"t":"2026-10-21T13:35:00Z","v":8915,"vw":18.883467},{"c":18.5,"h":18.84,"l":18.36,"n":329,"o":18.77,"t":"2026-10-21T13:40:00Z","v":22670,"vw":18.534273},{"c":18.53,"h":18.7,"l":18.425,"n":176,"o":18.425,"t":"2026-10-21T13:45:00Z","v":16661,"vw":18.554312},{"c":18.51,"h":18.63,"l":18.45,"n":142,"o":18.6,"t":"2026-10-21T13:50:00Z","v":9006,"vw":18.558108},{"c":18.5,"h":18.56,"l":18.32,"n":371,"o":18.465,"t":"2026-10-21T13:55:00Z","v":35753,"vw":18.42958},{"c":18.72,"h":18.765,"l":18.45,"n":238,"o":18.5,"t":"2026-10-21T14:00:00Z","v":19808,"vw":18.606829},{"c":18.695,"h":18.8348,"l":18.65,"n":193,"o":18.8348,"t":"2026-10-21T14:05:00Z","v":17888,"vw":18.746127},{"c":18.65,"h":18.695,"l":18.6,"n":130,"o":18.695,"t":"2026-10-21T14:10:00Z","v":7743,"vw":18.638047},{"c":18.65,"h":18.69,"l":18.55,"n":147,"o":18.65,"t":"2026-10-21T14:15:00Z","v":11941,"vw":18.625896},{"c":18.6,"h":18.72,"l":18.56,"n":212,"o":18.65,"t":"2026-10-21T14:20:00Z","v":8747,"vw":18.637617},{"c":18.63,"h":18.68,"l":18.61,"n":115,"o":18.63,"t":"2026-10-21T14:25:00Z","v":5503,"vw":18.648447},{"c":18.78,"h":18.83,"l":18.63,"n":217,"o":18.63,"t":"2026-10-21T14:30:00Z","v":22945,"vw":18.766031},{"c":18.675,"h":18.784,"l":18.625,"n":223,"o":18.775,"t":"2026-10-21T14:35:00Z","v":11679,"vw":18.695143},{"c":18.55,"h":18.685,"l":18.54,"n":158,"o":18.685,"t":"2026-10-21T14:40:00Z","v":19303,"vw":18.606684},{"c":18.58,"h":18.62,"l":18.5,"n":245,"o":18.53,"t":"2026-10-21T14:45:00Z","v":14686,"vw":18.548842},{"c":18.505,"h":18.62,"l":18.46,"n":343,"o":18.59,"t":"2026-10-21T14:50:00Z","v":26311,"vw":18.533699},{"c":18.34,"h":18.48,"l":18.34,"n":221,"o":18.48,"t":"2026-10-21T14:55:00Z","v":8256,"vw":18.405939},{"c":18.075,"h":18.35,"l":18.07,"n":509,"o":18.35,"t":"2026-10-21T15:00:00Z","v":61076,"vw":18.213972},{"c":17.985,"h":18.06,"l":17.92,"n":452,"o":18.06,"t":"2026-10-21T15:05:00Z","v":55167,"vw":17.991476},{"c":18.065,"h":18.22,"l":17.9663,"n":336,"o":17.9663,"t":"2026-10-21T15:10:00Z","v":40354,"vw":18.054688},{"c":17.755,"h":18.17,"l":17.65,"n":633,"o":18.075,"t":"2026-10-21T15:15:00Z","v":51146,"vw":17.836698},{"c":17.31,"h":17.75,"l":17.2501,"n":798,"o":17.75,"t":"2026-10-21T15:20:00Z","v":63986,"vw":17.518438},{"c":17.44,"h":17.52,"l":17.305,"n":310,"o":17.31,"t":"2026-10-21T15:25:00Z","v":21270,"vw":17.41772},{"c":17.4387,"h":17.5299,"l":17.41,"n":288,"o":17.415,"t":"2026-10-21T15:30:00Z","v":18065,"vw":17.470704},{"c":17.505,"h":17.56,"l":17.4,"n":274,"o":17.455,"t":"2026-10-21T15:35:00Z","v":23313,"vw":17.47086},{"c":17.435,"h":17.55,"l":17.4,"n":231,"o":17.505,"t":"2026-10-21T15:40:00Z","v":16003,"vw":17.46549},{"c":17.48,"h":17.57,"l":17.45,"n":205,"o":17.45,"t":"2026-10-21T15:45:00Z","v":8082,"vw":17.503767},{"c":17.5,"h":17.51,"l":17.44,"n":189,"o":17.45,"t":"2026-10-21T15:50:00Z","v":8838,"vw":17.46398},{"c":17.535,"h":17.55,"l":17.46,"n":150,"o":17.485,"t":"2026-10-21T15:55:00Z","v":6234,"vw":17.489109},{"c":17.75,"h":17.85,"l":17.48,"n":787,"o":17.53,"t":"2026-10-21T16:00:00Z","v":60616,"vw":17.675707},{"c":17.81,"h":17.81,"l":17.69,"n":168,"o":17.77,"t":"2026-10-21T16:05:00Z","v":13344,"vw":17.731652},{"c":17.535,"h":17.88,"l":17.49,"n":349,"o":17.88,"t":"2026-10-21T16:10:00Z","v":28695,"vw":17.59647},{"c":17.43,"h":17.57,"l":17.33,"n":260,"o":17.525,"t":"2026-10-21T16:15:00Z","v":39064,"vw":17.460156},{"c":17.35,"h":17.435,"l":17.33,"n":331,"o":17.43,"t":"2026-10-21T16:20:00Z","v":19378,"vw":17.38996},{"c":17.34,"h":17.375,"l":17.325,"n":165,"o":17.35,"t":"2026-10-21T16:25:00Z","v":12604,"vw":17.346442},{"c":17.34,"h":17.38,"l":17.3,"n":275,"o":17.35,"t":"2026-10-21T16:30:00Z","v":19984,"vw":17.343208},{"c":17.59,"h":17.795,"l":17.3,"n":739,"o":17.32,"t":"2026-10-21T16:35:00Z","v":67015,"vw":17.576946},{"c":17.745,"h":17.8375,"l":17.65,"n":888,"o":17.71,"t":"2026-10-21T16:40:00Z","v":83840,"vw":17.725958},{"c":17.83,"h":17.85,"l":17.685,"n":249,"o":17.72,"t":"2026-10-21T16:45:00Z","v":23134,"vw":17.722648},{"c":17.795,"h":17.89,"l":17.765,"n":259,"o":17.825,"t":"2026-10-21T16:50:00Z","v":15407,"vw":17.82613},{"c":17.785,"h":17.86,"l":17.71,"n":176,"o":17.79,"t":"2026-10-21T16:55:00Z","v":17619,"vw":17.770286},{"c":17.76,"h":17.795,"l":17.72,"n":185,"o":17.785,"t":"2026-10-21T17:00:00Z","v":14793,"vw":17.752666},{"c":17.81,"h":17.83,"l":17.745,"n":224,"o":17.78,"t":"2026-10-21T17:05:00Z","v":16913,"vw":17.790208},{"c":17.83,"h":17.87,"l":17.79,"n":296,"o":17.79,"t":"2026-10-21T17:10:00Z","v":20081,"vw":17.82787},{"c":17.9,"h":17.91,"l":17.87,"n":117,"o":17.89,"t":"2026-10-21T17:15:00Z","v":5449,"vw":17.895883},{"c":17.94,"h":17.99,"l":17.91,"n":171,"o":17.91,"t":"2026-10-21T17:20:00Z","v":11322,"vw":17.940653},{"c":17.94,"h":17.96,"l":17.93,"n":102,"o":17.94,"t":"2026-10-21T17:25:00Z","v":9689,"vw":17.94667},{"c":17.96,"h":17.97,"l":17.94,"n":133,"o":17.9511,"t":"2026-10-21T17:30:00Z","v":7915,"vw":17.952993},{"c":17.97,"h":17.99,"l":17.95,"n":125,"o":17.965,"t":"2026-10-21T17:35:00Z","v":6317,"vw":17.967181},{"c":18.095,"h":18.095,"l":17.95,"n":294,"o":17.97,"t":"2026-10-21T17:40:00Z","v":16212,"vw":18.004662},{"c":18.09,"h":18.15,"l":18.07,"n":204,"o":18.105,"t":"2026-10-21T17:45:00Z","v":11104,"vw":18.106977},{"c":18.11,"h":18.1199,"l":18.07,"n":94,"o":18.085,"t":"2026-10-21T17:50:00Z","v":6365,"vw":18.09819},{"c":18.135,"h":18.18,"l":18.1112,"n":164,"o":18.1112,"t":"2026-10-21T17:55:00Z","v":8532,"vw":18.139253},{"c":18.1098,"h":18.16,"l":18.06,"n":128,"o":18.16,"t":"2026-10-21T18:00:00Z","v":9647,"vw":18.096624},{"c":18.15,"h":18.15,"l":18.06,"n":201,"o":18.085,"t":"2026-10-21T18:05:00Z","v":11841,"vw":18.095152},{"c":18.08,"h":18.22,"l":18.08,"n":172,"o":18.15,"t":"2026-10-21T18:10:00Z","v":8076,"vw":18.129602},{"c":18.08,"h":18.2499,"l":18.08,"n":111,"o":18.1,"t":"2026-10-21T18:15:00Z","v":6479,"vw":18.135755},{"c":17.935,"h":18.05,"l":17.935,"n":135,"o":18.05,"t":"2026-10-21T18:20:00Z","v":7508,"vw":17.995573},{"c":17.865,"h":17.9,"l":17.85,"n":74,"o":17.9,"t":"2026-10-21T18:25:00Z","v":3879,"vw":17.873975},{"c":17.905,"h":17.92,"l":17.87,"n":155,"o":17.88,"t":"2026-10-21T18:30:00Z","v":9268,"vw":17.890829},{"c":17.96,"h":17.97,"l":17.91,"n":175,"o":17.92,"t":"2026-10-21T18:35:00Z","v":6697,"vw":17.936789},{"c":17.865,"h":17.98,"l":17.81,"n":287,"o":17.97,"t":"2026-10-21T18:40:00Z","v":21610,"vw":17.892699},{"c":17.68,"h":17.93,"l":17.645,"n":386,"o":17.865,"t":"2026-10-21T18:45:00Z","v":27668,"vw":17.816149},{"c":17.725,"h":17.75,"l":17.63,"n":200,"o":17.655,"t":"2026-10-21T18:50:00Z","v":14599,"vw":17.700247},{"c":17.625,"h":17.72,"l":17.61,"n":210,"o":17.71,"t":"2026-10-21T18:55:00Z","v":13070,"vw":17.665942},{"c":17.52,"h":17.65,"l":17.2801,"n":772,"o":17.61,"t":"2026-10-21T19:00:00Z","v":70563,"vw":17.520274},{"c":17.47,"h":17.63,"l":17.47,"n":330,"o":17.52,"t":"2026-10-21T19:05:00Z","v":28540,"vw":17.565522},{"c":17.56,"h":17.6214,"l":17.415,"n":337,"o":17.46,"t":"2026-10-21T19:10:00Z","v":26676,"vw":17.500714},{"c":17.85,"h":17.87,"l":17.58,"n":453,"o":17.595,"t":"2026-10-21T19:15:00Z","v":28289,"vw":17.650436},{"c":17.7,"h":17.84,"l":17.675,"n":277,"o":17.81,"t":"2026-10-21T19:20:00Z","v":13371,"vw":17.759461},{"c":17.74,"h":17.76,"l":17.68,"n":279,"o":17.73,"t":"2026-10-21T19:25:00Z","v":17234,"vw":17.728292},{"c":17.65,"h":17.75,"l":17.63,"n":224,"o":17.72,"t":"2026-10-21T19:30:00Z","v":12835,"vw":17.706709},{"c":17.63,"h":17.74,"l":17.5601,"n":670,"o":17.63,"t":"2026-10-21T19:35:00Z","v":56119,"vw":17.631402},{"c":17.54,"h":17.66,"l":17.51,"n":436,"o":17.655,"t":"2026-10-21T19:40:00Z","v":28919,"vw":17.562767},{"c":17.575,"h":17.61,"l":17.46,"n":740,"o":17.541,"t":"2026-10-21T19:45:00Z","v":47721,"vw":17.540091},{"c":17.65,"h":17.66,"l":17.53,"n":1017,"o":17.59,"t":"2026-10-21T19:50:00Z","v":70697,"vw":17.602744},{"c":17.6,"h":17.65,"l":17.45,"n":2286,"o":17.63,"t":"2026-10-21T19:55:00Z","v":192059,"vw":17.58368},{"c":17.62,"h":17.62,"l":17.62,"n":14,"o":17.62,"t":"2026-10-21T20:00:00Z","v":138139,"vw":17.62},{"c":17.6,"h":17.6,"l":17.3787,"n":3,"o":17.3787,"t":"2026-10-21T20:05:00Z","v":773,"vw":17.524676},{"c":17.68,"h":17.68,"l":17.64,"n":3,"o":17.64,"t":"2026-10-21T20:50:00Z","v":300,"vw":17.656667},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-21T21:10:00Z","v":150,"vw":17.63},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-21T21:20:00Z","v":150,"vw":17.35},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-21T21:25:00Z","v":253,"vw":17.67},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-21T22:55:00Z","v":200,"vw":17.52},{"c":17.45,"h":17.45,"l":17.45,"n":4,"o":17.45,"t":"2026-10-21T23:15:00Z","v":405,"vw":17.45},{"c":17.5,"h":17.58,"l":17.5,"n":10,"o":17.58,"t":"2026-10-21T23:30:00Z","v":1066,"vw":17.512813},{"c":17.04,"h":17.12,"l":16.4212,"n":296,"o":17.04,"t":"2026-10-22T08:00:00Z","v":3835,"vw":17.000795},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-22T09:05:00Z","v":100,"vw":16.72},{"c":16.0033,"h":16.0033,"l":16.0033,"n":1,"o":16.0033,"t":"2026-10-22T09:10:00Z","v":297,"vw":16.0033},{"c":16.43,"h":16.68,"l":16.13,"n":20,"o":16.68,"t":"2026-10-22T10:10:00Z","v":2003,"vw":16.443472},{"c":16.69,"h":16.69,"l":16.69,"n":5,"o":16.69,"t":"2026-10-22T10:15:00Z","v":185,"vw":16.69},{"c":16.88,"h":16.89,"l":16.88,"n":19,"o":16.89,"t":"2026-10-22T11:00:00Z","v":701,"vw":16.8825},{"c":16.88,"h":16.88,"l":16.86,"n":6,"o":16.86,"t":"2026-10-22T11:05:00Z","v":1013,"vw":16.871632},{"c":16.79,"h":16.79,"l":16.79,"n":3,"o":16.79,"t":"2026-10-22T11:20:00Z","v":409,"vw":16.79},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-22T11:40:00Z","v":1069,"vw":16.8},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-22T12:25:00Z","v":200,"vw":16.5},{"c":16.88,"h":16.9,"l":16.88,"n":9,"o":16.895,"t":"2026-10-22T12:30:00Z","v":2310,"vw":16.897985},{"c":16.8,"h":16.8,"l":16.8,"n":3,"o":16.8,"t":"2026-10-22T12:50:00Z","v":151,"vw":16.8},{"c":16.8,"h":16.8,"l":16.8,"n":14,"o":16.8,"t":"2026-10-22T13:10:00Z","v":697,"vw":16.8},{"c":16.9,"h":16.9,"l":16.87,"n":8,"o":16.87,"t":"2026-10-22T13:20:00Z","v":435,"vw":16.880263},{"c":16.94,"h":16.94,"l":16.94,"n":15,"o":16.94,"t":"2026-10-22T13:25:00Z","v":313,"vw":16.94},{"c":17.3675,"h":17.4263,"l":16.92,"n":452,"o":17.07,"t":"2026-10-22T13:30:00Z","v":44695,"vw":17.101736},{"c":17.468,"h":17.5,"l":17.33,"n":176,"o":17.44,"t":"2026-10-22T13:35:00Z","v":10234,"vw":17.428477},{"c":17.515,"h":17.65,"l":17.25,"n":627,"o":17.42,"t":"2026-10-22T13:40:00Z","v":90041,"vw":17.426298},{"c":17.275,"h":17.51,"l":17.26,"n":240,"o":17.51,"t":"2026-10-22T13:45:00Z","v":33589,"vw":17.443432},{"c":17.45,"h":17.45,"l":17.26,"n":105,"o":17.26,"t":"2026-10-22T13:50:00Z","v":4420,"vw":17.386242},{"c":17.705,"h":17.8,"l":17.45,"n":257,"o":17.45,"t":"2026-10-22T13:55:00Z","v":23295,"vw":17.706675},{"c":17.59,"h":17.7,"l":17.53,"n":370,"o":17.66,"t":"2026-10-22T14:00:00Z","v":43906,"vw":17.641699},{"c":17.46,"h":17.55,"l":17.42,"n":375,"o":17.55,"t":"2026-10-22T14:05:00Z","v":34431,"vw":17.521219},{"c":17.445,"h":17.52,"l":17.445,"n":151,"o":17.46,"t":"2026-10-22T14:10:00Z","v":9382,"vw":17.473388},{"c":17.285,"h":17.445,"l":17.21,"n":234,"o":17.445,"t":"2026-10-22T14:15:00Z","v":10783,"vw":17.294299},{"c":17.185,"h":17.285,"l":17.17,"n":156,"o":17.23,"t":"2026-10-22T14:20:00Z","v":6686,"vw":17.200473},{"c":16.995,"h":17.11,"l":16.995,"n":325,"o":17.1,"t":"2026-10-22T14:25:00Z","v":17884,"vw":17.01349},{"c":17.01,"h":17.08,"l":16.97,"n":249,"o":17.01,"t":"2026-10-22T14:30:00Z","v":14668,"vw":17.037045},{"c":16.98,"h":17,"l":16.92,"n":328,"o":16.98,"t":"2026-10-22T14:35:00Z","v":36828,"vw":16.968139},{"c":16.98,"h":17.17,"l":16.98,"n":341,"o":17,"t":"2026-10-22T14:40:00Z","v":23844,"vw":17.100426},{"c":16.76,"h":16.955,"l":16.7425,"n":219,"o":16.955,"t":"2026-10-22T14:45:00Z","v":11675,"vw":16.866244},{"c":16.8099,"h":16.84,"l":16.76,"n":267,"o":16.76,"t":"2026-10-22T14:50:00Z","v":19635,"vw":16.804192},{"c":16.8,"h":16.8,"l":16.74,"n":177,"o":16.79,"t":"2026-10-22T14:55:00Z","v":7316,"vw":16.775736},{"c":16.76,"h":16.84,"l":16.75,"n":197,"o":16.77,"t":"2026-10-22T15:00:00Z","v":8907,"vw":16.788866},{"c":16.82,"h":16.82,"l":16.76,"n":155,"o":16.7821,"t":"2026-10-22T15:05:00Z","v":9215,"vw":16.783612},{"c":17.18,"h":17.235,"l":16.78,"n":367,"o":16.81,"t":"2026-10-22T15:10:00Z","v":27755,"vw":17.030495},{"c":17.235,"h":17.32,"l":17.12,"n":359,"o":17.1695,"t":"2026-10-22T15:15:00Z","v":25025,"vw":17.235944},{"c":17.305,"h":17.44,"l":17.24,"n":216,"o":17.24,"t":"2026-10-22T15:20:00Z","v":14087,"vw":17.323498},{"c":17.335,"h":17.35,"l":17.28,"n":187,"o":17.305,"t":"2026-10-22T15:25:00Z","v":9553,"vw":17.302045},{"c":17.17,"h":17.39,"l":17.17,"n":283,"o":17.2712,"t":"2026-10-22T15:30:00Z","v":24336,"vw":17.286344},{"c":17.175,"h":17.24,"l":17.175,"n":138,"o":17.2,"t":"2026-10-22T15:35:00Z","v":4780,"vw":17.211495},{"c":17.25,"h":17.3,"l":17.19,"n":184,"o":17.2,"t":"2026-10-22T15:40:00Z","v":10080,"vw":17.259081},{"c":17.3,"h":17.315,"l":17.19,"n":210,"o":17.24,"t":"2026-10-22T15:45:00Z","v":11093,"vw":17.290649},{"c":17.415,"h":17.415,"l":17.29,"n":220,"o":17.29,"t":"2026-10-22T15:50:00Z","v":15526,"vw":17.374466},{"c":17.55,"h":17.59,"l":17.35,"n":432,"o":17.425,"t":"2026-10-22T15:55:00Z","v":28110,"vw":17.466407},{"c":17.605,"h":17.685,"l":17.56,"n":209,"o":17.56,"t":"2026-10-22T16:00:00Z","v":7961,"vw":17.628091},{"c":17.7,"h":17.7,"l":17.555,"n":156,"o":17.595,"t":"2026-10-22T16:05:00Z","v":6331,"vw":17.623627},{"c":17.71,"h":17.75,"l":17.6125,"n":215,"o":17.67,"t":"2026-10-22T16:10:00Z","v":10180,"vw":17.69584},{"c":17.74,"h":17.7642,"l":17.71,"n":155,"o":17.71,"t":"2026-10-22T16:15:00Z","v":7504,"vw":17.739431},{"c":17.76,"h":17.78,"l":17.715,"n":175,"o":17.735,"t":"2026-10-22T16:20:00Z","v":9245,"vw":17.749418},{"c":17.68,"h":17.76,"l":17.66,"n":285,"o":17.745,"t":"2026-10-22T16:25:00Z","v":13914,"vw":17.734207},{"c":17.575,"h":17.73,"l":17.55,"n":187,"o":17.67,"t":"2026-10-22T16:30:00Z","v":6546,"vw":17.658573},{"c":17.6,"h":17.62,"l":17.565,"n":112,"o":17.575,"t":"2026-10-22T16:35:00Z","v":4098,"vw":17.586169},{"c":17.525,"h":17.62,"l":17.44,"n":335,"o":17.5601,"t":"2026-10-22T16:40:00Z","v":67409,"vw":17.53597},{"c":17.49,"h":17.525,"l":17.325,"n":327,"o":17.525,"t":"2026-10-22T16:45:00Z","v":31443,"vw":17.39553},{"c":17.56,"h":17.56,"l":17.42,"n":309,"o":17.43,"t":"2026-10-22T16:50:00Z","v":32860,"vw":17.468761},{"c":17.6225,"h":17.645,"l":17.555,"n":138,"o":17.555,"t":"2026-10-22T16:55:00Z","v":7575,"vw":17.592236},{"c":17.535,"h":17.69,"l":17.52,"n":137,"o":17.67,"t":"2026-10-22T17:00:00Z","v":6773,"vw":17.609209},{"c":17.555,"h":17.57,"l":17.45,"n":105,"o":17.51,"t":"2026-10-22T17:05:00Z","v":5685,"vw":17.527944},{"c":17.48,"h":17.565,"l":17.48,"n":57,"o":17.555,"t":"2026-10-22T17:10:00Z","v":5321,"vw":17.493199},{"c":17.66,"h":17.7125,"l":17.53,"n":116,"o":17.53,"t":"2026-10-22T17:15:00Z","v":5128,"vw":17.605158},{"c":17.71,"h":17.74,"l":17.67,"n":111,"o":17.7,"t":"2026-10-22T17:20:00Z","v":3987,"vw":17.712477},{"c":17.69,"h":17.72,"l":17.655,"n":159,"o":17.7,"t":"2026-10-22T17:25:00Z","v":5645,"vw":17.682686},{"c":17.65,"h":17.74,"l":17.595,"n":156,"o":17.67,"t":"2026-10-22T17:30:00Z","v":10230,"vw":17.666732},{"c":17.62,"h":17.66,"l":17.52,"n":100,"o":17.66,"t":"2026-10-22T17:35:00Z","v":5735,"vw":17.598447},{"c":17.5601,"h":17.64,"l":17.56,"n":151,"o":17.58,"t":"2026-10-22T17:40:00Z","v":7650,"vw":17.609186},{"c":17.525,"h":17.525,"l":17.52,"n":12,"o":17.52,"t":"2026-10-22T17:45:00Z","v":491,"vw":17.522092},{"c":17.425,"h":17.5,"l":17.425,"n":249,"o":17.5,"t":"2026-10-22T17:50:00Z","v":14904,"vw":17.477382},{"c":17.34,"h":17.475,"l":17.34,"n":95,"o":17.44,"t":"2026-10-22T17:55:00Z","v":3384,"vw":17.439792},{"c":17.205,"h":17.285,"l":17.15,"n":103,"o":17.285,"t":"2026-10-22T18:00:00Z","v":4323,"vw":17.200603},{"c":17.355,"h":17.36,"l":17.195,"n":150,"o":17.21,"t":"2026-10-22T18:05:00Z","v":5751,"vw":17.259118},{"c":17.3225,"h":17.4,"l":17.315,"n":90,"o":17.32,"t":"2026-10-22T18:10:00Z","v":3263,"vw":17.337685},{"c":17.3,"h":17.32,"l":17.235,"n":225,"o":17.28,"t":"2026-10-22T18:15:00Z","v":17977,"vw":17.255038},{"c":17.36,"h":17.4,"l":17.32,"n":97,"o":17.32,"t":"2026-10-22T18:20:00Z","v":5300,"vw":17.358796}],"history":[{"c":4.9101,"h":5.31,"l":4.01,"n":1508,"o":4.09,"t":"2024-10-21T04:00:00Z","v":164806,"vw":4.877496},{"c":4.95,"h":5.8,"l":4.745,"n":1379,"o":5,"t":"2024-10-22T04:00:00Z","v":135930,"vw":5.23703},{"c":5.03,"h":5.25,"l":4.7952,"n":962,"o":5.11,"t":"2024-10-23T04:00:00Z","v":70650,"vw":5.095429},{"c":5.29,"h":5.85,"l":4.8903,"n":924,"o":5.4,"t":"2024-10-24T04:00:00Z","v":71990,"vw":5.44272},{"c":4.96,"h":5.6173,"l":4.96,"n":566,"o":5.59,"t":"2024-10-25T04:00:00Z","v":34654,"vw":5.27243},{"c":5.33,"h":5.54,"l":5.0858,"n":900,"o":5.5,"t":"2024-10-28T04:00:00Z","v":61006,"vw":5.324127},{"c":5.34,"h":5.84,"l":4.95,"n":1252,"o":5.35,"t":"2024-10-29T04:00:00Z","v":91459,"vw":5.54185},{"c":4.85,"h":5.67,"l":4.85,"n":530,"o":5.24,"t":"2024-10-30T04:00:00Z","v":31185,"vw":5.146507},{"c":4.31,"h":4.8199,"l":4.31,"n":731,"o":4.8,"t":"2024-10-31T04:00:00Z","v":35234,"vw":4.517567},{"c":4.24,"h":5.124,"l":4.08,"n":483,"o":4.57,"t":"2024-11-01T04:00:00Z","v":29398,"vw":4.491682},{"c":3.86,"h":4.51,"l":3.86,"n":544,"o":4.25,"t":"2024-11-04T05:00:00Z","v":30846,"vw":4.080386},{"c":3.98,"h":4.2259,"l":3.8,"n":577,"o":3.82,"t":"2024-11-05T05:00:00Z","v":20223,"vw":4.003802},{"c":4.47,"h":4.71,"l":4.0042,"n":611,"o":4.08,"t":"2024-11-06T05:00:00Z","v":60130,"vw":4.375683},{"c":4.95,"h":5.06,"l":4.45,"n":562,"o":4.51,"t":"2024-11-07T05:00:00Z","v":57389,"vw":4.749076},{"c":4.43,"h":5.0357,"l":4.25,"n":823,"o":4.61,"t":"2024-11-08T05:00:00Z","v":50809,"vw":4.502815},{"c":4.66,"h":5,"l":4.45,"n":541,"o":4.76,"t":"2024-11-11T05:00:00Z","v":46546,"vw":4.66617},{"c":4.32,"h":4.745,"l":4.22,"n":437,"o":4.66,"t":"2024-11-12T05:00:00Z","v":39357,"vw":4.420909},{"c":4.68,"h":4.99,"l":4.25,"n":1364,"o":4.37,"t":"2024-11-13T05:00:00Z","v":162200,"vw":4.67269},{"c":3.19,"h":4.0001,"l":3.19,"n":2192,"o":4,"t":"2024-11-14T05:00:00Z","v":256155,"vw":3.499033},{"c":3.28,"h":3.62,"l":3.1601,"n":743,"o":3.26,"t":"2024-11-15T05:00:00Z","v":68765,"vw":3.330346},{"c":2.96,"h":3.5,"l":2.88,"n":1102,"o":3.34,"t":"2024-11-18T05:00:00Z","v":88013,"vw":3.095979},{"c":2.98,"h":3.3244,"l":2.905,"n":529,"o":3.03,"t":"2024-11-19T05:00:00Z","v":34352,"vw":3.08764},{"c":3.02,"h":3.2345,"l":2.925,"n":625,"o":3.01,"t":"2024-11-20T05:00:00Z","v":42476,"vw":3.091936},{"c":4.02,"h":4.63,"l":3.04,"n":10546,"o":3.36,"t":"2024-11-21T05:00:00Z","v":1447722,"vw":3.800909},{"c":9.13,"h":10.5,"l":4.2001,"n":281753,"o":4.45,"t":"2024-11-22T05:00:00Z","v":39483936,"vw":8.260597},{"c":21.77,"h":27.7799,"l":13.5,"n":347095,"o":13.66,"t":"2024-11-25T05:00:00Z","v":31526062,"vw":20.005702},{"c":17.23,"h":33,"l":14.51,"n":135065,"o":15.18,"t":"2024-11-26T05:00:00Z","v":12757535,"vw":22.859006},{"c":17.86,"h":25.1,"l":17,"n":82702,"o":22.95,"t":"2024-11-27T05:00:00Z","v":6038209,"vw":19.870135},{"c":17.41,"h":19.348,"l":16.33,"n":26280,"o":17.06,"t":"2024-11-29T05:00:00Z","v":2412875,"vw":18.02524},{"c":12.49,"h":17.41,"l":11.06,"n":35862,"o":17.33,"t":"2024-12-02T05:00:00Z","v":3295177,"vw":13.608543},{"c":14.16,"h":14.46,"l":11.05,"n":21450,"o":11.37,"t":"2024-12-03T05:00:00Z","v":2809305,"vw":13.240036},{"c":12.65,"h":14.94,"l":12.58,"n":11253,"o":13.71,"t":"2024-12-04T05:00:00Z","v":1196154,"vw":13.730364},{"c":12.73,"h":13.61,"l":11.91,"n":9970,"o":12.76,"t":"2024-12-05T05:00:00Z","v":1125417,"vw":12.840548},{"c":13.75,"h":15.8,"l":12.5,"n":18340,"o":13.48,"t":"2024-12-06T05:00:00Z","v":2414775,"vw":14.173055},{"c":15.89,"h":18,"l":14.78,"n":23597,"o":17,"t":"2024-12-09T05:00:00Z","v":2496482,"vw":16.570548},{"c":20.21,"h":21.4399,"l":15.11,"n":35638,"o":15.9,"t":"2024-12-10T05:00:00Z","v":3735549,"vw":19.012092},{"c":19.61,"h":26.61,"l":17.26,"n":49789,"o":23,"t":"2024-12-11T05:00:00Z","v":4485494,"vw":21.140679},{"c":17.17,"h":20.42,"l":16.6226,"n":16379,"o":19.35,"t":"2024-12-12T05:00:00Z","v":1510872,"vw":18.56656},{"c":17.97,"h":18.34,"l":16.67,"n":12275,"o":17.76,"t":"2024-12-13T05:00:00Z","v":1146357,"vw":17.60735},{"c":23.27,"h":25.2,"l":17.72,"n":35933,"o":18.6,"t":"2024-12-16T05:00:00Z","v":3208486,"vw":22.208251},{"c":23.72,"h":31,"l":22.1,"n":63747,"o":29.17,"t":"2024-12-17T05:00:00Z","v":4957877,"vw":25.500448},{"c":60.02,"h":64.2,"l":22.15,"n":316853,"o":22.48,"t":"2024-12-18T05:00:00Z","v":22657216,"vw":46.299524},{"c":36.03,"h":48.99,"l":31.5,"n":114084,"o":48.11,"t":"2024-12-19T05:00:00Z","v":7072859,"vw":39.189138},{"c":46,"h":49.12,"l":33,"n":115939,"o":33,"t":"2024-12-20T05:00:00Z","v":7512660,"vw":44.036265},{"c":47.04,"h":52.52,"l":43.7,"n":55192,"o":51.07,"t":"2024-12-23T05:00:00Z","v":3321698,"vw":47.704143},{"c":44.92,"h":48.51,"l":41.0101,"n":24615,"o":45.63,"t":"2024-12-24T05:00:00Z","v":1463205,"vw":45.221955},{"c":67.37,"h":71.93,"l":43.41,"n":76861,"o":43.59,"t":"2024-12-26T05:00:00Z","v":5039404,"vw":59.704545},{"c":70.67,"h":90.64,"l":65.5,"n":103732,"o":69.39,"t":"2024-12-27T05:00:00Z","v":6001525,"vw":75.099938},{"c":62.16,"h":68,"l":56,"n":46127,"o":62.95,"t":"2024-12-30T05:00:00Z","v":2726263,"vw":61.66585},{"c":53.92,"h":64.6799,"l":51.82,"n":31520,"o":63.73,"t":"2024-12-31T05:00:00Z","v":1812993,"vw":55.948034},{"c":54.42,"h":58.25,"l":50.14,"n":28869,"o":54.445,"t":"2025-01-02T05:00:00Z","v":1979951,"vw":54.645099},{"c":54.43,"h":57.07,"l":50.2,"n":27145,"o":55.12,"t":"2025-01-03T05:00:00Z","v":1714713,"vw":53.33788},{"c":51.88,"h":60.88,"l":51,"n":32045,"o":53.99,"t":"2025-01-06T05:00:00Z","v":1886834,"vw":55.321466},{"c":45.11,"h":51.8544,"l":44.7,"n":25564,"o":51.35,"t":"2025-01-07T05:00:00Z","v":1468532,"vw":47.23546},{"c":31.43,"h":35,"l":29.77,"n":39931,"o":33.07,"t":"2025-01-08T05:00:00Z","v":2415746,"vw":32.315121},{"c":27.47,"h":33.3679,"l":27.13,"n":26735,"o":31.44,"t":"2025-01-10T05:00:00Z","v":1588121,"vw":29.932366},{"c":20.9,"h":25.01,"l":19.31,"n":24922,"o":25,"t":"2025-01-13T05:00:00Z","v":1723625,"vw":21.755889},{"c":22.41,"h":24.68,"l":20.24,"n":24698,"o":22.73,"t":"2025-01-14T05:00:00Z","v":1768903,"vw":22.672499},{"c":33.5,"h":35.39,"l":26.89,"n":75049,"o":27,"t":"2025-01-15T05:00:00Z","v":5605904,"vw":32.01614},{"c":38.57,"h":38.9,"l":29.5801,"n":48767,"o":31.995,"t":"2025-01-16T05:00:00Z","v":3311334,"vw":34.304798},{"c":32.6,"h":37.1,"l":32.25,"n":31588,"o":35.57,"t":"2025-01-17T05:00:00Z","v":1587789,"vw":34.885925},{"c":37.2,"h":37.78,"l":31.68,"n":33091,"o":33.1,"t":"2025-01-21T05:00:00Z","v":1775344,"vw":35.843167},{"c":35.76,"h":41,"l":34.56,"n":28605,"o":39.61,"t":"2025-01-22T05:00:00Z","v":1372603,"vw":36.816444},{"c":33.44,"h":35.68,"l":33.18,"n":13396,"o":33.6,"t":"2025-01-23T05:00:00Z","v":624583,"vw":34.039201},{"c":32.57,"h":35.54,"l":31.68,"n":16616,"o":34.21,"t":"2025-01-24T05:00:00Z","v":985092,"vw":33.822599},{"c":29.79,"h":30.85,"l":27.3101,"n":15590,"o":29.4,"t":"2025-01-27T05:00:00Z","v":926803,"vw":29.116039},{"c":25,"h":29.35,"l":24,"n":24487,"o":29,"t":"2025-01-28T05:00:00Z","v":1493203,"vw":25.670502},{"c":22.45,"h":25.59,"l":22.02,"n":18892,"o":25.3,"t":"2025-01-29T05:00:00Z","v":1061851,"vw":23.503861},{"c":22.45,"h":23.82,"l":21.76,"n":14545,"o":22.8,"t":"2025-01-30T05:00:00Z","v":878590,"vw":22.77252},{"c":22.4,"h":25.74,"l":22.15,"n":23907,"o":22.5,"t":"2025-01-31T05:00:00Z","v":1898926,"vw":23.649859},{"c":21.38,"h":21.88,"l":20.06,"n":12148,"o":21.05,"t":"2025-02-03T05:00:00Z","v":702210,"vw":21.098701},{"c":21.25,"h":22.48,"l":20.77,"n":10663,"o":21.5,"t":"2025-02-04T05:00:00Z","v":646477,"vw":21.551882},{"c":21.17,"h":21.75,"l":20.5,"n":8474,"o":21.5,"t":"2025-02-05T05:00:00Z","v":616443,"vw":21.176801},{"c":19.9,"h":21.5,"l":19.55,"n":9400,"o":21.46,"t":"2025-02-06T05:00:00Z","v":578098,"vw":20.356053},{"c":18.9,"h":21.25,"l":18.5001,"n":11563,"o":20.31,"t":"2025-02-07T05:00:00Z","v":841493,"vw":19.67182},{"c":19,"h":19.75,"l":17.1,"n":10922,"o":18.5,"t":"2025-02-10T05:00:00Z","v":908036,"vw":18.713535},{"c":17.81,"h":18.88,"l":17.45,"n":7018,"o":18.74,"t":"2025-02-11T05:00:00Z","v":430542,"vw":17.954611},{"c":23.23,"h":25.46,"l":16.76,"n":46198,"o":17.35,"t":"2025-02-12T05:00:00Z","v":4253653,"vw":22.746008},{"c":19.89,"h":21.315,"l":18.9,"n":22436,"o":21.21,"t":"2025-02-13T05:00:00Z","v":1950667,"vw":19.882741},{"c":17.17,"h":19.28,"l":16.3101,"n":22366,"o":19.05,"t":"2025-02-14T05:00:00Z","v":1785399,"vw":17.240621},{"c":15.31,"h":16.996,"l":14.83,"n":20008,"o":16.83,"t":"2025-02-18T05:00:00Z","v":1249930,"vw":15.442039},{"c":15.83,"h":16.1781,"l":14.57,"n":18091,"o":15.35,"t":"2025-02-19T05:00:00Z","v":1959434,"vw":15.488685},{"c":16.4,"h":17.4,"l":15.6127,"n":19028,"o":16.26,"t":"2025-02-20T05:00:00Z","v":2067968,"vw":16.626402},{"c":15.16,"h":16.665,"l":14.65,"n":11202,"o":16.5,"t":"2025-02-21T05:00:00Z","v":940563,"vw":15.599406},{"c":13.15,"h":14.91,"l":13.09,"n":11829,"o":14.91,"t":"2025-02-24T05:00:00Z","v":857111,"vw":13.612594},{"c":13.57,"h":14.02,"l":12.36,"n":9580,"o":13,"t":"2025-02-25T05:00:00Z","v":782480,"vw":13.146761},{"c":13.61,"h":14.33,"l":13.3811,"n":7020,"o":13.61,"t":"2025-02-26T05:00:00Z","v":483525,"vw":13.882226},{"c":11.95,"h":13.8,"l":11.87,"n":7332,"o":13.69,"t":"2025-02-27T05:00:00Z","v":574257,"vw":12.555518},{"c":11.79,"h":12.0951,"l":11.21,"n":6218,"o":11.38,"t":"2025-02-28T05:00:00Z","v":415570,"vw":11.669506},{"c":11.04,"h":12.634,"l":11,"n":6265,"o":11.88,"t":"2025-03-03T05:00:00Z","v":464299,"vw":11.547239},{"c":11.51,"h":11.83,"l":10.5,"n":6221,"o":10.52,"t":"2025-03-04T05:00:00Z","v":506987,"vw":11.202473},{"c":12.42,"h":12.6,"l":11.445,"n":6336,"o":11.98,"t":"2025-03-05T05:00:00Z","v":484405,"vw":12.151694},{"c":11.4,"h":12.49,"l":11.2502,"n":5956,"o":12.17,"t":"2025-03-06T05:00:00Z","v":372364,"vw":11.8077},{"c":11.76,"h":11.7899,"l":10.8345,"n":4631,"o":11.4,"t":"2025-03-07T05:00:00Z","v":240495,"vw":11.45703},{"c":10.79,"h":11.6,"l":10.3337,"n":4620,"o":11.5,"t":"2025-03-10T04:00:00Z","v":295535,"vw":10.683156},{"c":10.23,"h":10.85,"l":10.11,"n":4272,"o":10.5,"t":"2025-03-11T04:00:00Z","v":242264,"vw":10.443147},{"c":11.26,"h":11.6193,"l":10.4001,"n":5107,"o":10.56,"t":"2025-03-12T04:00:00Z","v":430971,"vw":11.121499},{"c":14.82,"h":15.43,"l":11.48,"n":33711,"o":11.51,"t":"2025-03-13T04:00:00Z","v":4136576,"vw":14.234489},{"c":15.34,"h":18.66,"l":14.98,"n":51870,"o":16.5,"t":"2025-03-14T04:00:00Z","v":6363626,"vw":16.531567},{"c":21.49,"h":21.59,"l":15.68,"n":57495,"o":15.85,"t":"2025-03-17T04:00:00Z","v":6760476,"vw":18.800263},{"c":19.795,"h":24.4,"l":17.56,"n":62791,"o":19.48,"t":"2025-03-18T04:00:00Z","v":6858977,"vw":21.126128},{"c":19.63,"h":22.84,"l":18.8,"n":31613,"o":21.73,"t":"2025-03-19T04:00:00Z","v":3216983,"vw":20.294007},{"c":16.45,"h":19.5,"l":15.5525,"n":23640,"o":19.25,"t":"2025-03-20T04:00:00Z","v":2146614,"vw":17.39569},{"c":16.72,"h":18.5998,"l":15.75,"n":22316,"o":15.75,"t":"2025-03-21T04:00:00Z","v":2638270,"vw":17.462511},{"c":17.22,"h":18.4499,"l":17,"n":15213,"o":18.01,"t":"2025-03-24T04:00:00Z","v":1605248,"vw":17.598188},{"c":16.22,"h":17.6434,"l":15.92,"n":9716,"o":17.43,"t":"2025-03-25T04:00:00Z","v":913463,"vw":16.705894},{"c":15.01,"h":17.07,"l":14.69,"n":12379,"o":16.4,"t":"2025-03-26T04:00:00Z","v":1203572,"vw":15.77924},{"c":15.39,"h":16.9939,"l":14.2696,"n":12124,"o":14.5,"t":"2025-03-27T04:00:00Z","v":1164722,"vw":15.805525},{"c":14.15,"h":15.365,"l":14.07,"n":6164,"o":15.13,"t":"2025-03-28T04:00:00Z","v":571455,"vw":14.496309},{"c":14.38,"h":14.58,"l":12.85,"n":6902,"o":13.07,"t":"2025-03-31T04:00:00Z","v":655789,"vw":13.647305},{"c":14.07,"h":15.3,"l":13.6448,"n":6136,"o":14.73,"t":"2025-04-01T04:00:00Z","v":588475,"vw":14.528558},{"c":13.11,"h":13.83,"l":12.75,"n":11325,"o":13.21,"t":"2025-04-02T04:00:00Z","v":1012668,"vw":13.254819},{"c":12.44,"h":12.6,"l":11.74,"n":6925,"o":12.11,"t":"2025-04-03T04:00:00Z","v":527501,"vw":12.162371},{"c":11.35,"h":12,"l":10.815,"n":10207,"o":11.98,"t":"2025-04-04T04:00:00Z","v":648278,"vw":11.354893},{"c":11.25,"h":12.5,"l":9.74,"n":11002,"o":10,"t":"2025-04-07T04:00:00Z","v":747211,"vw":11.213467},{"c":10.48,"h":12.48,"l":10.33,"n":8885,"o":12.48,"t":"2025-04-08T04:00:00Z","v":581113,"vw":11.288416},{"c":12.08,"h":12.389,"l":10.3554,"n":7020,"o":10.48,"t":"2025-04-09T04:00:00Z","v":754287,"vw":11.60031},{"c":11.08,"h":11.8585,"l":10.6013,"n":8137,"o":11.42,"t":"2025-04-10T04:00:00Z","v":820382,"vw":11.227055},{"c":11.22,"h":11.48,"l":10.575,"n":4193,"o":11.2,"t":"2025-04-11T04:00:00Z","v":357505,"vw":10.971213},{"c":12.19,"h":12.295,"l":11.56,"n":5473,"o":11.95,"t":"2025-04-14T04:00:00Z","v":530578,"vw":11.967375},{"c":11.2,"h":12.8799,"l":11.2,"n":6841,"o":12.55,"t":"2025-04-15T04:00:00Z","v":552247,"vw":11.999068},{"c":10.4,"h":11.1337,"l":10.28,"n":5187,"o":10.66,"t":"2025-04-16T04:00:00Z","v":465987,"vw":10.643529},{"c":10.32,"h":10.78,"l":9.96,"n":3934,"o":10.55,"t":"2025-04-17T04:00:00Z","v":298672,"vw":10.30171},{"c":9.84,"h":10.12,"l":9.6,"n":4430,"o":10,"t":"2025-04-21T04:00:00Z","v":310609,"vw":9.775547},{"c":9.92,"h":10.13,"l":9.59,"n":4936,"o":9.93,"t":"2025-04-22T04:00:00Z","v":402267,"vw":9.811522},{"c":10.4,"h":11.38,"l":10.1837,"n":9078,"o":10.65,"t":"2025-04-23T04:00:00Z","v":746128,"vw":10.840611},{"c":11.38,"h":12.05,"l":10.57,"n":9083,"o":10.57,"t":"2025-04-24T04:00:00Z","v":947074,"vw":11.510862},{"c":11.84,"h":12.16,"l":11.152,"n":6274,"o":11.41,"t":"2025-04-25T04:00:00Z","v":677027,"vw":11.762993},{"c":11.51,"h":12.8,"l":11.33,"n":6651,"o":12.57,"t":"2025-04-28T04:00:00Z","v":663666,"vw":11.909567},{"c":11.21,"h":11.65,"l":11.0366,"n":4358,"o":11.58,"t":"2025-04-29T04:00:00Z","v":356671,"vw":11.328484},{"c":10.8,"h":10.91,"l":10.36,"n":3633,"o":10.8,"t":"2025-04-30T04:00:00Z","v":328539,"vw":10.620112},{"c":10.98,"h":11.27,"l":10.82,"n":4610,"o":11.26,"t":"2025-05-01T04:00:00Z","v":348681,"vw":11.082127},{"c":11.19,"h":11.65,"l":11.08,"n":7209,"o":11.25,"t":"2025-05-02T04:00:00Z","v":631613,"vw":11.392453},{"c":11.05,"h":11.12,"l":10.7,"n":5363,"o":11.12,"t":"2025-05-05T04:00:00Z","v":395494,"vw":10.859884},{"c":11.32,"h":11.5,"l":10.5,"n":3781,"o":10.52,"t":"2025-05-06T04:00:00Z","v":341965,"vw":11.005751},{"c":10.87,"h":11.22,"l":10.4501,"n":7372,"o":11.22,"t":"2025-05-07T04:00:00Z","v":494370,"vw":10.818533},{"c":11.45,"h":11.64,"l":10.94,"n":13939,"o":11.51,"t":"2025-05-08T04:00:00Z","v":1433303,"vw":11.384195},{"c":10.8,"h":11.73,"l":10.5,"n":14010,"o":11.5,"t":"2025-05-09T04:00:00Z","v":1215347,"vw":11.023893},{"c":11.13,"h":11.3999,"l":10.9,"n":12663,"o":11.3,"t":"2025-05-12T04:00:00Z","v":1260630,"vw":11.08743},{"c":10.69,"h":11.258,"l":10.6,"n":9152,"o":11,"t":"2025-05-13T04:00:00Z","v":774335,"vw":10.83584},{"c":11.01,"h":11.86,"l":10.85,"n":15582,"o":11.02,"t":"2025-05-14T04:00:00Z","v":1571768,"vw":11.344164},{"c":10.52,"h":10.8,"l":10.1,"n":12086,"o":10.8,"t":"2025-05-15T04:00:00Z","v":1055713,"vw":10.416781},{"c":10.94,"h":11.47,"l":10.5,"n":18060,"o":10.64,"t":"2025-05-16T04:00:00Z","v":1856216,"vw":11.025479},{"c":13.65,"h":14.35,"l":10.42,"n":69860,"o":10.71,"t":"2025-05-19T04:00:00Z","v":9512468,"vw":13.309369},{"c":12.86,"h":14.2275,"l":12.02,"n":54195,"o":14.18,"t":"2025-05-20T04:00:00Z","v":6414836,"vw":13.175394},{"c":11.51,"h":12.82,"l":11.4,"n":30729,"o":12.61,"t":"2025-05-21T04:00:00Z","v":3072549,"vw":12.161823},{"c":12.88,"h":14.4,"l":11.0597,"n":63379,"o":11.51,"t":"2025-05-22T04:00:00Z","v":8052741,"vw":12.716871},{"c":11.87,"h":12.8699,"l":11.69,"n":38934,"o":12.2,"t":"2025-05-23T04:00:00Z","v":4108576,"vw":12.220907},{"c":12.26,"h":12.69,"l":11.84,"n":22110,"o":12.465,"t":"2025-05-27T04:00:00Z","v":2398551,"vw":12.193973},{"c":13.98,"h":14.29,"l":11.96,"n":42736,"o":12.39,"t":"2025-05-28T04:00:00Z","v":6145626,"vw":13.311872},{"c":12.5,"h":14.11,"l":12.46,"n":36352,"o":14.065,"t":"2025-05-29T04:00:00Z","v":3593634,"vw":13.035424},{"c":11.87,"h":12.56,"l":11.68,"n":20643,"o":12.51,"t":"2025-05-30T04:00:00Z","v":2032998,"vw":11.996888},{"c":11.74,"h":11.9248,"l":11.1741,"n":13147,"o":11.77,"t":"2025-06-02T04:00:00Z","v":1243101,"vw":11.479264},{"c":11.88,"h":12.53,"l":11.68,"n":14965,"o":12.53,"t":"2025-06-03T04:00:00Z","v":1268907,"vw":11.991986},{"c":11.94,"h":12.05,"l":11.69,"n":9091,"o":11.83,"t":"2025-06-04T04:00:00Z","v":973258,"vw":11.89628},{"c":10.35,"h":11.88,"l":9.9269,"n":26842,"o":11.88,"t":"2025-06-05T04:00:00Z","v":3044760,"vw":10.825426},{"c":10.63,"h":10.8699,"l":10.1,"n":14323,"o":10.6,"t":"2025-06-06T04:00:00Z","v":1533180,"vw":10.585972},{"c":11.15,"h":11.28,"l":10.6,"n":16516,"o":11.22,"t":"2025-06-09T04:00:00Z","v":1732146,"vw":10.956181},{"c":10.61,"h":11.32,"l":10.58,"n":17795,"o":11.07,"t":"2025-06-10T04:00:00Z","v":1772506,"vw":10.883892},{"c":10.97,"h":11.84,"l":10.762,"n":39512,"o":11.03,"t":"2025-06-11T04:00:00Z","v":4709827,"vw":11.253539},{"c":10.4,"h":10.95,"l":10.35,"n":17395,"o":10.9201,"t":"2025-06-12T04:00:00Z","v":1637990,"vw":10.628272},{"c":9.94,"h":10.13,"l":9.81,"n":12412,"o":10,"t":"2025-06-13T04:00:00Z","v":1224026,"vw":9.960284},{"c":10.6,"h":10.64,"l":9.96,"n":13178,"o":10.24,"t":"2025-06-16T04:00:00Z","v":1311175,"vw":10.385923},{"c":9.89,"h":10.6863,"l":9.8858,"n":12616,"o":10.62,"t":"2025-06-17T04:00:00Z","v":1133465,"vw":10.179936},{"c":9.61,"h":10.05,"l":9.6,"n":10425,"o":9.78,"t":"2025-06-18T04:00:00Z","v":1038577,"vw":9.823603},{"c":8.43,"h":10.06,"l":8.21,"n":27227,"o":9.97,"t":"2025-06-20T04:00:00Z","v":2842099,"vw":8.965178},{"c":8.19,"h":8.25,"l":7.25,"n":16178,"o":8.055,"t":"2025-06-23T04:00:00Z","v":1739668,"vw":7.916201},{"c":8.82,"h":9.01,"l":8.69,"n":10414,"o":8.76,"t":"2025-06-24T04:00:00Z","v":1167883,"vw":8.856388},{"c":8.64,"h":9.15,"l":8.6,"n":11295,"o":9.13,"t":"2025-06-25T04:00:00Z","v":977149,"vw":8.808004},{"c":9.09,"h":9.135,"l":8.49,"n":10091,"o":8.55,"t":"2025-06-26T04:00:00Z","v":887659,"vw":8.729057},{"c":9.04,"h":9.5746,"l":8.851,"n":11255,"o":9.38,"t":"2025-06-27T04:00:00Z","v":1171454,"vw":9.272645},{"c":9.97,"h":10.04,"l":9.07,"n":23732,"o":9.195,"t":"2025-06-30T04:00:00Z","v":2634686,"vw":9.55415},{"c":8.97,"h":9.17,"l":8.6,"n":15233,"o":8.67,"t":"2025-07-01T04:00:00Z","v":1736844,"vw":8.887111},{"c":9.18,"h":9.2,"l":8.81,"n":7928,"o":9.05,"t":"2025-07-02T04:00:00Z","v":860235,"vw":9.028715},{"c":9.06,"h":9.21,"l":8.91,"n":5585,"o":9,"t":"2025-07-03T04:00:00Z","v":621984,"vw":9.057803},{"c":8.91,"h":8.9892,"l":8.6,"n":8580,"o":8.91,"t":"2025-07-07T04:00:00Z","v":657841,"vw":8.819585},{"c":9.07,"h":9.4885,"l":8.97,"n":7696,"o":8.97,"t":"2025-07-08T04:00:00Z","v":695328,"vw":9.115551},{"c":8.87,"h":9.2706,"l":8.84,"n":6845,"o":9.07,"t":"2025-07-09T04:00:00Z","v":614940,"vw":8.97512},{"c":9.01,"h":9.29,"l":8.93,"n":7191,"o":9.05,"t":"2025-07-10T04:00:00Z","v":883380,"vw":9.105983},{"c":8.65,"h":9.0386,"l":8.5501,"n":6747,"o":8.9,"t":"2025-07-11T04:00:00Z","v":688543,"vw":8.781957},{"c":8.71,"h":8.8,"l":8.54,"n":5101,"o":8.65,"t":"2025-07-14T04:00:00Z","v":496140,"vw":8.695332},{"c":8.61,"h":8.92,"l":8.6,"n":5581,"o":8.9,"t":"2025-07-15T04:00:00Z","v":552051,"vw":8.776241},{"c":9.65,"h":9.8199,"l":8.6923,"n":17530,"o":8.72,"t":"2025-07-16T04:00:00Z","v":1943177,"vw":9.347318},{"c":9.38,"h":9.65,"l":9.2,"n":13308,"o":9.58,"t":"2025-07-17T04:00:00Z","v":1314547,"vw":9.428772},{"c":9.15,"h":9.6,"l":8.91,"n":10235,"o":9.46,"t":"2025-07-18T04:00:00Z","v":1044456,"vw":9.173259},{"c":9.02,"h":9.3,"l":9.005,"n":7170,"o":9.26,"t":"2025-07-21T04:00:00Z","v":702309,"vw":9.147741},{"c":9.16,"h":9.21,"l":8.68,"n":7468,"o":9.21,"t":"2025-07-22T04:00:00Z","v":664683,"vw":8.98679},{"c":9.15,"h":9.34,"l":9,"n":6374,"o":9.15,"t":"2025-07-23T04:00:00Z","v":597664,"vw":9.176296},{"c":8.88,"h":9.12,"l":8.86,"n":4988,"o":9.12,"t":"2025-07-24T04:00:00Z","v":476836,"vw":8.981643},{"c":8.88,"h":9.04,"l":8.7,"n":5633,"o":8.86,"t":"2025-07-25T04:00:00Z","v":423171,"vw":8.880524},{"c":8.28,"h":9.05,"l":8.121,"n":11100,"o":8.9,"t":"2025-07-28T04:00:00Z","v":1011526,"vw":8.513566},{"c":7.88,"h":8.38,"l":7.8559,"n":9484,"o":8.3,"t":"2025-07-29T04:00:00Z","v":674268,"vw":8.013337},{"c":7.87,"h":8.1399,"l":7.8315,"n":5484,"o":7.95,"t":"2025-07-30T04:00:00Z","v":376826,"vw":7.97393},{"c":8.01,"h":8.24,"l":7.87,"n":5823,"o":7.95,"t":"2025-07-31T04:00:00Z","v":445593,"vw":8.061548},{"c":7.53,"h":7.805,"l":7.45,"n":7383,"o":7.74,"t":"2025-08-01T04:00:00Z","v":605033,"vw":7.640498},{"c":8.08,"h":8.08,"l":7.62,"n":6093,"o":7.72,"t":"2025-08-04T04:00:00Z","v":520093,"vw":7.864031},{"c":8.31,"h":8.3899,"l":7.98,"n":7444,"o":8.21,"t":"2025-08-05T04:00:00Z","v":661338,"vw":8.200316},{"c":7.91,"h":8.141,"l":7.84,"n":4729,"o":8.04,"t":"2025-08-06T04:00:00Z","v":379228,"vw":7.951452},{"c":7.92,"h":8.0827,"l":7.811,"n":3929,"o":8.04,"t":"2025-08-07T04:00:00Z","v":261606,"vw":7.916107},{"c":7.8,"h":8.075,"l":7.77,"n":5790,"o":7.92,"t":"2025-08-08T04:00:00Z","v":465871,"vw":7.900739},{"c":7.66,"h":7.9929,"l":7.61,"n":5910,"o":7.91,"t":"2025-08-11T04:00:00Z","v":459379,"vw":7.780128},{"c":7.43,"h":7.7,"l":6.9,"n":9067,"o":7.68,"t":"2025-08-12T04:00:00Z","v":897426,"vw":7.232091},{"c":8,"h":8,"l":7.27,"n":6356,"o":7.35,"t":"2025-08-13T04:00:00Z","v":675639,"vw":7.711996},{"c":7.87,"h":7.9,"l":7.575,"n":4345,"o":7.81,"t":"2025-08-14T04:00:00Z","v":329643,"vw":7.74696},{"c":7.55,"h":7.8303,"l":7.466,"n":5194,"o":7.83,"t":"2025-08-15T04:00:00Z","v":466686,"vw":7.677222},{"c":7.44,"h":7.52,"l":7.2741,"n":3854,"o":7.46,"t":"2025-08-18T04:00:00Z","v":236427,"vw":7.406833},{"c":6.83,"h":7.342,"l":6.755,"n":7512,"o":7.34,"t":"2025-08-19T04:00:00Z","v":802325,"vw":6.953591},{"c":6.77,"h":6.8899,"l":6.5124,"n":4136,"o":6.8,"t":"2025-08-20T04:00:00Z","v":419081,"vw":6.700929},{"c":7.03,"h":7.03,"l":6.6819,"n":3110,"o":6.7,"t":"2025-08-21T04:00:00Z","v":329710,"vw":6.881153},{"c":7.75,"h":7.765,"l":6.98,"n":6308,"o":7.02,"t":"2025-08-22T04:00:00Z","v":564489,"vw":7.505124},{"c":7.78,"h":7.83,"l":7.4,"n":4879,"o":7.6,"t":"2025-08-25T04:00:00Z","v":350851,"vw":7.681172},{"c":7.94,"h":8.14,"l":7.801,"n":7656,"o":7.95,"t":"2025-08-26T04:00:00Z","v":678546,"vw":7.990711},{"c":7.33,"h":7.73,"l":7.1537,"n":9481,"o":7.21,"t":"2025-08-27T04:00:00Z","v":652819,"vw":7.503849},{"c":7.63,"h":7.7916,"l":7.38,"n":5523,"o":7.46,"t":"2025-08-28T04:00:00Z","v":384895,"vw":7.654808},{"c":7.43,"h":7.58,"l":7.37,"n":3954,"o":7.56,"t":"2025-08-29T04:00:00Z","v":305647,"vw":7.465468},{"c":7.3,"h":7.3419,"l":7.0106,"n":4308,"o":7.19,"t":"2025-09-02T04:00:00Z","v":243388,"vw":7.190958},{"c":7.21,"h":7.395,"l":7.14,"n":4040,"o":7.3,"t":"2025-09-03T04:00:00Z","v":212597,"vw":7.273971},{"c":7.18,"h":7.22,"l":7.03,"n":2995,"o":7.18,"t":"2025-09-04T04:00:00Z","v":203272,"vw":7.122506},{"c":7.42,"h":7.43,"l":7.06,"n":4103,"o":7.27,"t":"2025-09-05T04:00:00Z","v":277338,"vw":7.257728},{"c":7.59,"h":7.64,"l":7.35,"n":4343,"o":7.45,"t":"2025-09-08T04:00:00Z","v":342765,"vw":7.517841},{"c":7.99,"h":8.04,"l":7.565,"n":6130,"o":7.6,"t":"2025-09-09T04:00:00Z","v":531189,"vw":7.834979},{"c":8.57,"h":8.62,"l":7.8491,"n":16184,"o":8.25,"t":"2025-09-10T04:00:00Z","v":2113019,"vw":8.250233},{"c":7.115,"h":7.57,"l":7.0701,"n":16530,"o":7.39,"t":"2025-09-11T04:00:00Z","v":2176168,"vw":7.225397},{"c":7.36,"h":7.87,"l":7.16,"n":12458,"o":7.21,"t":"2025-09-12T04:00:00Z","v":1557700,"vw":7.542716},{"c":7.88,"h":8.06,"l":7.515,"n":11486,"o":7.78,"t":"2025-09-15T04:00:00Z","v":1156918,"vw":7.823466},{"c":8.27,"h":8.53,"l":7.85,"n":12244,"o":8.07,"t":"2025-09-16T04:00:00Z","v":1137879,"vw":8.160676},{"c":8.35,"h":8.74,"l":8.14,"n":13347,"o":8.19,"t":"2025-09-17T04:00:00Z","v":1422055,"vw":8.465363},{"c":8.45,"h":9.16,"l":8.4,"n":20727,"o":8.79,"t":"2025-09-18T04:00:00Z","v":2152922,"vw":8.794139},{"c":11.88,"h":12.6871,"l":8.53,"n":165646,"o":8.7,"t":"2025-09-19T04:00:00Z","v":22217533,"vw":11.509767},{"c":11.46,"h":12.83,"l":10.88,"n":106895,"o":12.605,"t":"2025-09-22T04:00:00Z","v":9818466,"vw":11.977346},{"c":10.69,"h":12.48,"l":10.36,"n":43812,"o":11.74,"t":"2025-09-23T04:00:00Z","v":4938317,"vw":11.21056},{"c":10.16,"h":11.16,"l":10.06,"n":26572,"o":11.06,"t":"2025-09-24T04:00:00Z","v":2563735,"vw":10.438444},{"c":9.62,"h":9.98,"l":9.22,"n":22446,"o":9.31,"t":"2025-09-25T04:00:00Z","v":2037903,"vw":9.568392},{"c":9.48,"h":10.1927,"l":9.26,"n":17469,"o":9.64,"t":"2025-09-26T04:00:00Z","v":1926759,"vw":9.6753},{"c":9.8,"h":9.815,"l":9.05,"n":11801,"o":9.64,"t":"2025-09-29T04:00:00Z","v":1078346,"vw":9.508866},{"c":9.92,"h":10.4199,"l":9.5001,"n":13872,"o":9.65,"t":"2025-09-30T04:00:00Z","v":1389258,"vw":10.061386},{"c":10.89,"h":10.98,"l":9.78,"n":16591,"o":9.81,"t":"2025-10-01T04:00:00Z","v":2041698,"vw":10.666885},{"c":10.92,"h":11.24,"l":10.37,"n":19963,"o":10.96,"t":"2025-10-02T04:00:00Z","v":2191762,"vw":10.855235},{"c":11.76,"h":12.72,"l":11.55,"n":41795,"o":11.59,"t":"2025-10-03T04:00:00Z","v":5414865,"vw":12.159377},{"c":11.91,"h":12.06,"l":10.9005,"n":22623,"o":11.5,"t":"2025-10-06T04:00:00Z","v":2423427,"vw":11.600968},{"c":13.35,"h":15.33,"l":12.1,"n":72021,"o":12.5,"t":"2025-10-07T04:00:00Z","v":9097251,"vw":13.73331},{"c":12.94,"h":13.64,"l":12.3726,"n":30146,"o":13.24,"t":"2025-10-08T04:00:00Z","v":3058397,"vw":12.909248},{"c":12.54,"h":13.3893,"l":12.12,"n":20783,"o":12.85,"t":"2025-10-09T04:00:00Z","v":1786438,"vw":12.686809},{"c":10.96,"h":13,"l":10.92,"n":32468,"o":12.66,"t":"2025-10-10T04:00:00Z","v":2761477,"vw":11.806719},{"c":11.8,"h":12.2,"l":11.5,"n":18475,"o":11.56,"t":"2025-10-13T04:00:00Z","v":2020195,"vw":11.890279},{"c":12.69,"h":13.13,"l":11.18,"n":24248,"o":11.67,"t":"2025-10-14T04:00:00Z","v":2884258,"vw":12.229869},{"c":12.44,"h":13.42,"l":11.94,"n":18050,"o":13.12,"t":"2025-10-15T04:00:00Z","v":2150491,"vw":12.476206},{"c":11.18,"h":12.62,"l":11.05,"n":16430,"o":12.5,"t":"2025-10-16T04:00:00Z","v":1457257,"vw":11.677909},{"c":10.29,"h":11.1,"l":10.25,"n":14915,"o":10.99,"t":"2025-10-17T04:00:00Z","v":1190809,"vw":10.622763},{"c":10.35,"h":10.88,"l":10.325,"n":9319,"o":10.68,"t":"2025-10-20T04:00:00Z","v":866302,"vw":10.607215},{"c":9.91,"h":10.3401,"l":9.77,"n":10261,"o":10.3,"t":"2025-10-21T04:00:00Z","v":860754,"vw":10.048906},{"c":9.32,"h":9.68,"l":8.9,"n":12843,"o":9.645,"t":"2025-10-22T04:00:00Z","v":1284327,"vw":9.207794},{"c":10.25,"h":10.5063,"l":9.95,"n":17177,"o":10.39,"t":"2025-10-23T04:00:00Z","v":1535493,"vw":10.216649},{"c":10.46,"h":11.28,"l":10.4201,"n":15520,"o":10.54,"t":"2025-10-24T04:00:00Z","v":1247687,"vw":10.833274},{"c":10.14,"h":11.03,"l":10.0133,"n":16176,"o":10.98,"t":"2025-10-27T04:00:00Z","v":1499203,"vw":10.380587},{"c":10.05,"h":10.33,"l":9.83,"n":13218,"o":10,"t":"2025-10-28T04:00:00Z","v":1074740,"vw":10.060184},{"c":9.63,"h":10.1554,"l":9.41,"n":14785,"o":10.06,"t":"2025-10-29T04:00:00Z","v":1265985,"vw":9.779025},{"c":9.4,"h":9.565,"l":9.27,"n":8724,"o":9.38,"t":"2025-10-30T04:00:00Z","v":605606,"vw":9.375203},{"c":9.44,"h":9.53,"l":9.17,"n":9139,"o":9.49,"t":"2025-10-31T04:00:00Z","v":866337,"vw":9.380783},{"c":9.39,"h":9.49,"l":8.98,"n":8480,"o":9.4,"t":"2025-11-03T05:00:00Z","v":676147,"vw":9.247915},{"c":8.49,"h":9.18,"l":8.45,"n":10079,"o":8.92,"t":"2025-11-04T05:00:00Z","v":744572,"vw":8.785265},{"c":8.2,"h":8.68,"l":8.18,"n":8515,"o":8.5,"t":"2025-11-05T05:00:00Z","v":677720,"vw":8.358137},{"c":8.05,"h":8.39,"l":7.75,"n":8340,"o":8.39,"t":"2025-11-06T05:00:00Z","v":711414,"vw":8.001817},{"c":8.18,"h":8.2,"l":7.36,"n":11607,"o":7.68,"t":"2025-11-07T05:00:00Z","v":838633,"vw":7.702527},{"c":8.19,"h":8.45,"l":7.92,"n":6847,"o":8.45,"t":"2025-11-10T05:00:00Z","v":502203,"vw":8.165792},{"c":7.88,"h":8.0799,"l":7.75,"n":5309,"o":8,"t":"2025-11-11T05:00:00Z","v":320716,"vw":7.875507},{"c":7.7,"h":7.93,"l":7.5132,"n":6390,"o":7.79,"t":"2025-11-12T05:00:00Z","v":437851,"vw":7.68515},{"c":7.03,"h":7.495,"l":6.9,"n":10391,"o":7.36,"t":"2025-11-13T05:00:00Z","v":808219,"vw":7.139761},{"c":7.87,"h":8.4799,"l":7.43,"n":21674,"o":7.45,"t":"2025-11-14T05:00:00Z","v":2204305,"vw":8.069265},{"c":7.39,"h":8.03,"l":7.27,"n":12842,"o":7.34,"t":"2025-11-17T05:00:00Z","v":895069,"vw":7.603278},{"c":7.71,"h":7.81,"l":7.26,"n":11119,"o":7.29,"t":"2025-11-18T05:00:00Z","v":623464,"vw":7.576654},{"c":7.64,"h":7.8335,"l":7.42,"n":8925,"o":7.64,"t":"2025-11-19T05:00:00Z","v":505899,"vw":7.583892},{"c":7.31,"h":8.3,"l":7.255,"n":12669,"o":7.92,"t":"2025-11-20T05:00:00Z","v":828291,"vw":7.755434},{"c":6.98,"h":7.16,"l":6.545,"n":13723,"o":7.09,"t":"2025-11-21T05:00:00Z","v":980573,"vw":6.867838},{"c":6.97,"h":7.11,"l":6.865,"n":8079,"o":7,"t":"2025-11-24T05:00:00Z","v":666720,"vw":6.976915},{"c":6.95,"h":7.005,"l":6.56,"n":7621,"o":6.97,"t":"2025-11-25T05:00:00Z","v":568877,"vw":6.861251},{"c":7.48,"h":7.63,"l":6.9,"n":6929,"o":6.9,"t":"2025-11-26T05:00:00Z","v":475072,"vw":7.280999},{"c":7.85,"h":7.91,"l":7.49,"n":4352,"o":7.58,"t":"2025-11-28T05:00:00Z","v":303037,"vw":7.749911},{"c":7.54,"h":7.75,"l":7.43,"n":4629,"o":7.52,"t":"2025-12-01T05:00:00Z","v":258927,"vw":7.59176},{"c":7.72,"h":7.82,"l":7.52,"n":3838,"o":7.56,"t":"2025-12-02T05:00:00Z","v":236387,"vw":7.660433},{"c":8.26,"h":8.26,"l":7.63,"n":6024,"o":7.71,"t":"2025-12-03T05:00:00Z","v":329597,"vw":7.957936},{"c":8.74,"h":8.76,"l":8.06,"n":9450,"o":8.16,"t":"2025-12-04T05:00:00Z","v":637860,"vw":8.551639},{"c":8.72,"h":8.98,"l":8.499,"n":7697,"o":8.73,"t":"2025-12-05T05:00:00Z","v":492089,"vw":8.704712},{"c":9.1,"h":9.13,"l":8.6862,"n":6505,"o":8.81,"t":"2025-12-08T05:00:00Z","v":362173,"vw":8.921922},{"c":9.04,"h":9.09,"l":8.405,"n":7203,"o":8.98,"t":"2025-12-09T05:00:00Z","v":384384,"vw":8.852123},{"c":9.49,"h":9.75,"l":8.7601,"n":9882,"o":9.03,"t":"2025-12-10T05:00:00Z","v":763430,"vw":9.396637},{"c":9.75,"h":10.01,"l":9.25,"n":8723,"o":9.39,"t":"2025-12-11T05:00:00Z","v":680216,"vw":9.711623},{"c":9.03,"h":9.7995,"l":8.89,"n":7454,"o":9.75,"t":"2025-12-12T05:00:00Z","v":555856,"vw":9.148977},{"c":7.73,"h":9.11,"l":7.72,"n":7755,"o":9.05,"t":"2025-12-15T05:00:00Z","v":576675,"vw":8.182135},{"c":7.96,"h":8.0795,"l":7.6901,"n":5698,"o":7.73,"t":"2025-12-16T05:00:00Z","v":354413,"vw":7.867441},{"c":7.42,"h":8.15,"l":7.4,"n":5177,"o":7.95,"t":"2025-12-17T05:00:00Z","v":317889,"vw":7.715639},{"c":7.25,"h":7.9354,"l":7.07,"n":8524,"o":7.51,"t":"2025-12-18T05:00:00Z","v":538807,"vw":7.30556},{"c":7.32,"h":7.47,"l":7.24,"n":6245,"o":7.29,"t":"2025-12-19T05:00:00Z","v":724688,"vw":7.321296},{"c":7.43,"h":7.8827,"l":7.3,"n":7058,"o":7.38,"t":"2025-12-22T05:00:00Z","v":654159,"vw":7.57299},{"c":7.24,"h":7.58,"l":7.09,"n":5614,"o":7.41,"t":"2025-12-23T05:00:00Z","v":474494,"vw":7.24442},{"c":7.37,"h":7.39,"l":7.01,"n":2661,"o":7.24,"t":"2025-12-24T05:00:00Z","v":177271,"vw":7.20323},{"c":6.96,"h":7.34,"l":6.92,"n":5236,"o":7.34,"t":"2025-12-26T05:00:00Z","v":468186,"vw":7.079659},{"c":6.78,"h":7.03,"l":6.72,"n":5853,"o":6.82,"t":"2025-12-29T05:00:00Z","v":530462,"vw":6.828561},{"c":6.75,"h":6.95,"l":6.7,"n":4845,"o":6.72,"t":"2025-12-30T05:00:00Z","v":450951,"vw":6.796711},{"c":6.45,"h":6.81,"l":6.22,"n":11449,"o":6.73,"t":"2025-12-31T05:00:00Z","v":1191765,"vw":6.444535},{"c":7,"h":7.03,"l":6.67,"n":6829,"o":6.72,"t":"2026-01-02T05:00:00Z","v":503128,"vw":6.863881},{"c":7.67,"h":8.1,"l":7.12,"n":11882,"o":7.13,"t":"2026-01-05T05:00:00Z","v":968566,"vw":7.815252},{"c":7.99,"h":8.075,"l":7.46,"n":6239,"o":7.87,"t":"2026-01-06T05:00:00Z","v":495657,"vw":7.748592},{"c":7.45,"h":7.87,"l":7.38,"n":7400,"o":7.85,"t":"2026-01-07T05:00:00Z","v":526538,"vw":7.536765},{"c":7.73,"h":7.98,"l":7.35,"n":12474,"o":7.39,"t":"2026-01-08T05:00:00Z","v":539221,"vw":7.72526},{"c":7.54,"h":7.9,"l":7.45,"n":6285,"o":7.86,"t":"2026-01-09T05:00:00Z","v":364626,"vw":7.619491},{"c":7.51,"h":7.77,"l":7.31,"n":5030,"o":7.47,"t":"2026-01-12T05:00:00Z","v":413527,"vw":7.564195},{"c":7.3,"h":7.58,"l":7.21,"n":3701,"o":7.54,"t":"2026-01-13T05:00:00Z","v":334066,"vw":7.315485},{"c":7.49,"h":7.5,"l":7.17,"n":3901,"o":7.34,"t":"2026-01-14T05:00:00Z","v":252337,"vw":7.30719},{"c":7.91,"h":8.235,"l":7.55,"n":14908,"o":8.06,"t":"2026-01-15T05:00:00Z","v":1392811,"vw":7.99145},{"c":7.89,"h":8.105,"l":7.72,"n":7607,"o":8,"t":"2026-01-16T05:00:00Z","v":578393,"vw":7.961607},{"c":7.36,"h":7.807,"l":7.23,"n":9498,"o":7.51,"t":"2026-01-20T05:00:00Z","v":761193,"vw":7.503382},{"c":7.19,"h":7.6073,"l":6.7666,"n":11564,"o":7.45,"t":"2026-01-21T05:00:00Z","v":945503,"vw":7.084277},{"c":7.25,"h":7.5,"l":7.13,"n":6506,"o":7.33,"t":"2026-01-22T05:00:00Z","v":512733,"vw":7.272342},{"c":7.02,"h":7.27,"l":7,"n":4121,"o":7.27,"t":"2026-01-23T05:00:00Z","v":321413,"vw":7.091696},{"c":6.85,"h":7.02,"l":6.7,"n":6518,"o":7.02,"t":"2026-01-26T05:00:00Z","v":493698,"vw":6.849942},{"c":6.98,"h":7.008,"l":6.68,"n":5052,"o":6.85,"t":"2026-01-27T05:00:00Z","v":400980,"vw":6.875343},{"c":6.79,"h":7.1,"l":6.7,"n":6423,"o":6.93,"t":"2026-01-28T05:00:00Z","v":488120,"vw":6.818233},{"c":6.54,"h":6.79,"l":6.43,"n":6662,"o":6.79,"t":"2026-01-29T05:00:00Z","v":600984,"vw":6.573864},{"c":6.2,"h":6.51,"l":6.11,"n":6222,"o":6.45,"t":"2026-01-30T05:00:00Z","v":591878,"vw":6.261678},{"c":6.26,"h":6.47,"l":6.032,"n":6387,"o":6.12,"t":"2026-02-02T05:00:00Z","v":425184,"vw":6.258035},{"c":6.24,"h":6.39,"l":6.03,"n":4864,"o":6.39,"t":"2026-02-03T05:00:00Z","v":377506,"vw":6.191072},{"c":5.81,"h":6.25,"l":5.64,"n":8398,"o":6.25,"t":"2026-02-04T05:00:00Z","v":702644,"vw":5.861397},{"c":4.96,"h":5.8,"l":4.89,"n":9078,"o":5.7,"t":"2026-02-05T05:00:00Z","v":786659,"vw":5.268953},{"c":5.89,"h":5.9,"l":5.15,"n":8203,"o":5.19,"t":"2026-02-06T05:00:00Z","v":786299,"vw":5.584938},{"c":5.94,"h":6.09,"l":5.61,"n":6941,"o":5.86,"t":"2026-02-09T05:00:00Z","v":493464,"vw":5.906342},{"c":6.16,"h":6.28,"l":5.9,"n":5591,"o":5.94,"t":"2026-02-10T05:00:00Z","v":388177,"vw":6.151082},{"c":6.32,"h":6.418,"l":5.96,"n":6846,"o":6.26,"t":"2026-02-11T05:00:00Z","v":415594,"vw":6.216718},{"c":5.79,"h":6.37,"l":5.6,"n":8651,"o":6.37,"t":"2026-02-12T05:00:00Z","v":755500,"vw":5.80049},{"c":5.78,"h":5.95,"l":5.69,"n":3708,"o":5.89,"t":"2026-02-13T05:00:00Z","v":188852,"vw":5.845988},{"c":5.61,"h":5.795,"l":5.33,"n":20985,"o":5.79,"t":"2026-02-17T05:00:00Z","v":1639057,"vw":5.556408},{"c":5.47,"h":6.45,"l":5.43,"n":22426,"o":6.42,"t":"2026-02-18T05:00:00Z","v":1576574,"vw":5.789304},{"c":5.56,"h":5.6,"l":5.145,"n":8795,"o":5.2,"t":"2026-02-19T05:00:00Z","v":776094,"vw":5.317637},{"c":5.36,"h":5.7001,"l":5.25,"n":5269,"o":5.43,"t":"2026-02-20T05:00:00Z","v":391549,"vw":5.407898},{"c":5.25,"h":5.39,"l":5.07,"n":5350,"o":5.26,"t":"2026-02-23T05:00:00Z","v":358396,"vw":5.197215},{"c":5.39,"h":5.47,"l":5.1,"n":5394,"o":5.18,"t":"2026-02-24T05:00:00Z","v":333675,"vw":5.306975},{"c":5.45,"h":5.5478,"l":5.32,"n":4891,"o":5.39,"t":"2026-02-25T05:00:00Z","v":324921,"vw":5.442112},{"c":5.67,"h":5.69,"l":5.43,"n":5559,"o":5.51,"t":"2026-02-26T05:00:00Z","v":361794,"vw":5.590954},{"c":5.48,"h":5.52,"l":5.27,"n":4156,"o":5.45,"t":"2026-02-27T05:00:00Z","v":283809,"vw":5.38906},{"c":5.3,"h":5.51,"l":5.13,"n":6424,"o":5.13,"t":"2026-03-02T05:00:00Z","v":398924,"vw":5.330383},{"c":4.64,"h":5.187,"l":4.5,"n":12267,"o":5.17,"t":"2026-03-03T05:00:00Z","v":1130264,"vw":4.734291},{"c":4.81,"h":4.94,"l":4.555,"n":10542,"o":4.78,"t":"2026-03-04T05:00:00Z","v":785711,"vw":4.728814},{"c":5.1,"h":5.22,"l":4.7,"n":6729,"o":4.73,"t":"2026-03-05T05:00:00Z","v":568226,"vw":5.031146},{"c":5.13,"h":5.4099,"l":4.88,"n":5280,"o":4.88,"t":"2026-03-06T05:00:00Z","v":480524,"vw":5.196738},{"c":5.38,"h":5.44,"l":4.95,"n":5281,"o":4.99,"t":"2026-03-09T04:00:00Z","v":356827,"vw":5.212643},{"c":5.52,"h":5.61,"l":5.35,"n":3808,"o":5.36,"t":"2026-03-10T04:00:00Z","v":269612,"vw":5.511352},{"c":5.74,"h":5.77,"l":5.485,"n":3275,"o":5.52,"t":"2026-03-11T04:00:00Z","v":257029,"vw":5.620358},{"c":5.44,"h":5.725,"l":5.3256,"n":3722,"o":5.61,"t":"2026-03-12T04:00:00Z","v":294622,"vw":5.461557},{"c":5.3,"h":5.58,"l":5.1303,"n":2914,"o":5.46,"t":"2026-03-13T04:00:00Z","v":205922,"vw":5.280389},{"c":5.54,"h":5.56,"l":5.3038,"n":2497,"o":5.4,"t":"2026-03-16T04:00:00Z","v":158120,"vw":5.435098},{"c":5.52,"h":5.66,"l":5.38,"n":2019,"o":5.52,"t":"2026-03-17T04:00:00Z","v":166006,"vw":5.52527},{"c":5.3,"h":5.63,"l":5.29,"n":3430,"o":5.45,"t":"2026-03-18T04:00:00Z","v":244834,"vw":5.43512},{"c":5.19,"h":5.25,"l":4.96,"n":3207,"o":5.18,"t":"2026-03-19T04:00:00Z","v":271378,"vw":5.088711},{"c":4.97,"h":5.16,"l":4.8701,"n":2484,"o":5.16,"t":"2026-03-20T04:00:00Z","v":195795,"vw":4.9815},{"c":5.26,"h":5.33,"l":5.07,"n":2762,"o":5.12,"t":"2026-03-23T04:00:00Z","v":178169,"vw":5.23801},{"c":5.11,"h":5.3999,"l":5.06,"n":1998,"o":5.19,"t":"2026-03-24T04:00:00Z","v":143678,"vw":5.156811},{"c":5.66,"h":5.94,"l":5.16,"n":5844,"o":5.35,"t":"2026-03-25T04:00:00Z","v":751034,"vw":5.666165},{"c":5.22,"h":5.76,"l":5.1701,"n":4058,"o":5.42,"t":"2026-03-26T04:00:00Z","v":346073,"vw":5.415093},{"c":4.68,"h":5.09,"l":4.625,"n":4165,"o":5.09,"t":"2026-03-27T04:00:00Z","v":492511,"vw":4.784451},{"c":4.31,"h":4.81,"l":4.19,"n":5097,"o":4.75,"t":"2026-03-30T04:00:00Z","v":632194,"vw":4.474113},{"c":4.75,"h":4.83,"l":4.25,"n":5860,"o":4.34,"t":"2026-03-31T04:00:00Z","v":669307,"vw":4.542014},{"c":5.03,"h":5.24,"l":4.81,"n":3887,"o":4.85,"t":"2026-04-01T04:00:00Z","v":335787,"vw":5.084621},{"c":5.68,"h":5.7346,"l":4.81,"n":5585,"o":4.81,"t":"2026-04-02T04:00:00Z","v":585463,"vw":5.416433},{"c":6.15,"h":6.37,"l":5.64,"n":6229,"o":5.68,"t":"2026-04-06T04:00:00Z","v":534209,"vw":6.141891},{"c":6.1,"h":6.22,"l":5.8001,"n":4108,"o":5.89,"t":"2026-04-07T04:00:00Z","v":383559,"vw":6.045345},{"c":6.08,"h":6.515,"l":5.92,"n":4327,"o":6.47,"t":"2026-04-08T04:00:00Z","v":392294,"vw":6.183438},{"c":5.89,"h":6.095,"l":5.73,"n":3323,"o":5.95,"t":"2026-04-09T04:00:00Z","v":363395,"vw":5.909478},{"c":6.04,"h":6.25,"l":5.88,"n":2320,"o":5.95,"t":"2026-04-10T04:00:00Z","v":194596,"vw":6.055164},{"c":6.42,"h":6.47,"l":5.85,"n":4466,"o":5.93,"t":"2026-04-13T04:00:00Z","v":350812,"vw":6.346538},{"c":6.91,"h":7.12,"l":6.35,"n":8645,"o":6.43,"t":"2026-04-14T04:00:00Z","v":1193803,"vw":6.774301},{"c":7.25,"h":7.46,"l":6.91,"n":9286,"o":7.14,"t":"2026-04-15T04:00:00Z","v":977045,"vw":7.213627},{"c":7.07,"h":7.31,"l":6.66,"n":6566,"o":7.31,"t":"2026-04-16T04:00:00Z","v":581155,"vw":6.954531},{"c":7.28,"h":7.51,"l":7,"n":5695,"o":7.18,"t":"2026-04-17T04:00:00Z","v":523567,"vw":7.327605},{"c":7.2,"h":7.25,"l":7.02,"n":2925,"o":7.07,"t":"2026-04-20T04:00:00Z","v":232346,"vw":7.130322},{"c":6.97,"h":7.3495,"l":6.93,"n":4174,"o":7.13,"t":"2026-04-21T04:00:00Z","v":256755,"vw":7.102975},{"c":7.18,"h":7.45,"l":7.102,"n":3680,"o":7.14,"t":"2026-04-22T04:00:00Z","v":219953,"vw":7.262952},{"c":7.04,"h":7.18,"l":6.88,"n":3829,"o":7.16,"t":"2026-04-23T04:00:00Z","v":269318,"vw":7.005444},{"c":7.17,"h":7.66,"l":7.15,"n":7546,"o":7.26,"t":"2026-04-24T04:00:00Z","v":599592,"vw":7.393432},{"c":6.92,"h":7.17,"l":6.7,"n":5262,"o":7.08,"t":"2026-04-27T04:00:00Z","v":342572,"vw":6.90701},{"c":6.72,"h":6.87,"l":6.58,"n":3278,"o":6.8,"t":"2026-04-28T04:00:00Z","v":212215,"vw":6.70569},{"c":6.81,"h":6.88,"l":6.47,"n":5487,"o":6.74,"t":"2026-04-29T04:00:00Z","v":272684,"vw":6.789596},{"c":7.14,"h":7.25,"l":6.7501,"n":2627,"o":6.84,"t":"2026-04-30T04:00:00Z","v":276265,"vw":7.071296},{"c":7.52,"h":7.59,"l":7.15,"n":4247,"o":7.15,"t":"2026-05-01T04:00:00Z","v":359117,"vw":7.43247},{"c":7.56,"h":7.67,"l":7.1601,"n":5344,"o":7.46,"t":"2026-05-04T04:00:00Z","v":342293,"vw":7.511598},{"c":8.27,"h":8.3,"l":7.41,"n":7883,"o":7.6,"t":"2026-05-05T04:00:00Z","v":765334,"vw":7.885254},{"c":10.03,"h":10.64,"l":9,"n":25324,"o":9.01,"t":"2026-05-06T04:00:00Z","v":2269860,"vw":9.935612},{"c":9.13,"h":9.72,"l":8.7644,"n":10464,"o":9.7,"t":"2026-05-07T04:00:00Z","v":881936,"vw":9.204314},{"c":9.62,"h":9.86,"l":8.8506,"n":7978,"o":9.29,"t":"2026-05-08T04:00:00Z","v":504910,"vw":9.456899},{"c":9.78,"h":10.261,"l":9.1744,"n":10039,"o":9.62,"t":"2026-05-11T04:00:00Z","v":934263,"vw":9.939915},{"c":8.94,"h":9.83,"l":8.49,"n":9548,"o":9.58,"t":"2026-05-12T04:00:00Z","v":678364,"vw":9.02163},{"c":8.81,"h":9.08,"l":8.57,"n":5494,"o":8.94,"t":"2026-05-13T04:00:00Z","v":380272,"vw":8.839421},{"c":8.8,"h":9,"l":8.2,"n":5340,"o":8.7,"t":"2026-05-14T04:00:00Z","v":469511,"vw":8.634672},{"c":8.35,"h":8.57,"l":8.1,"n":4145,"o":8.39,"t":"2026-05-15T04:00:00Z","v":402061,"vw":8.353898},{"c":7.98,"h":8.4427,"l":7.65,"n":5097,"o":8.29,"t":"2026-05-18T04:00:00Z","v":472148,"vw":7.901784},{"c":7.71,"h":7.96,"l":7.46,"n":4450,"o":7.8,"t":"2026-05-19T04:00:00Z","v":385954,"vw":7.674789},{"c":8.16,"h":8.36,"l":7.78,"n":4097,"o":7.78,"t":"2026-05-20T04:00:00Z","v":319142,"vw":8.175611},{"c":9.41,"h":9.65,"l":8.2818,"n":13967,"o":8.33,"t":"2026-05-21T04:00:00Z","v":1303576,"vw":9.202664},{"c":9.05,"h":10.18,"l":9,"n":18867,"o":9.4,"t":"2026-05-22T04:00:00Z","v":1865274,"vw":9.647554},{"c":8.73,"h":9.11,"l":8.45,"n":9607,"o":9.08,"t":"2026-05-26T04:00:00Z","v":569724,"vw":8.743873},{"c":8.82,"h":8.96,"l":8.334,"n":5608,"o":8.68,"t":"2026-05-27T04:00:00Z","v":401529,"vw":8.670056},{"c":9.32,"h":9.537,"l":8.61,"n":7603,"o":8.65,"t":"2026-05-28T04:00:00Z","v":611277,"vw":9.244417},{"c":9.71,"h":9.92,"l":9.05,"n":7106,"o":9.31,"t":"2026-05-29T04:00:00Z","v":525404,"vw":9.580042},{"c":10.49,"h":10.7,"l":9.36,"n":12075,"o":9.55,"t":"2026-06-01T04:00:00Z","v":1165797,"vw":10.349905},{"c":12.54,"h":13.01,"l":10.22,"n":30673,"o":10.43,"t":"2026-06-02T04:00:00Z","v":3310508,"vw":12.144791},{"c":15.95,"h":16.63,"l":12.19,"n":45759,"o":12.19,"t":"2026-06-03T04:00:00Z","v":4853025,"vw":14.713338},{"c":15.78,"h":18.48,"l":14.61,"n":39727,"o":14.65,"t":"2026-06-04T04:00:00Z","v":3860637,"vw":16.992147},{"c":12.7,"h":15.74,"l":12.145,"n":30472,"o":15.23,"t":"2026-06-05T04:00:00Z","v":2645899,"vw":13.358436},{"c":12.54,"h":13.2576,"l":11.9,"n":19619,"o":13.12,"t":"2026-06-08T04:00:00Z","v":1467119,"vw":12.319435},{"c":13.05,"h":14.9799,"l":11.99,"n":19333,"o":12.67,"t":"2026-06-09T04:00:00Z","v":2079549,"vw":13.494005},{"c":12.59,"h":14.12,"l":12.55,"n":10847,"o":12.82,"t":"2026-06-10T04:00:00Z","v":884065,"vw":13.189211},{"c":13.06,"h":13.09,"l":11.75,"n":11670,"o":12.61,"t":"2026-06-11T04:00:00Z","v":1062149,"vw":12.461965},{"c":13.74,"h":14.84,"l":12.7,"n":13199,"o":13.1,"t":"2026-06-12T04:00:00Z","v":1281992,"vw":14.018511},{"c":13.97,"h":16,"l":13.7,"n":23748,"o":15.28,"t":"2026-06-15T04:00:00Z","v":2448398,"vw":14.97466},{"c":14.41,"h":16.1499,"l":13.56,"n":16739,"o":13.74,"t":"2026-06-16T04:00:00Z","v":1647854,"vw":14.955059},{"c":14.95,"h":15.781,"l":13.7601,"n":13228,"o":14.76,"t":"2026-06-17T04:00:00Z","v":1095204,"vw":14.945629},{"c":15.6,"h":16.38,"l":15.09,"n":11975,"o":15.49,"t":"2026-06-18T04:00:00Z","v":1312340,"vw":15.719824},{"c":14.04,"h":16.5,"l":13.99,"n":13997,"o":15.75,"t":"2026-06-22T04:00:00Z","v":1192286,"vw":14.900126},{"c":13.81,"h":14.15,"l":13.202,"n":8009,"o":13.37,"t":"2026-06-23T04:00:00Z","v":733231,"vw":13.662576},{"c":13.42,"h":14.08,"l":12.955,"n":8118,"o":13.77,"t":"2026-06-24T04:00:00Z","v":629640,"vw":13.475663},{"c":12.93,"h":14.405,"l":12.5347,"n":15012,"o":14,"t":"2026-06-25T04:00:00Z","v":1332927,"vw":13.337154},{"c":11.65,"h":11.7,"l":9.8001,"n":26074,"o":11.24,"t":"2026-06-26T04:00:00Z","v":2305800,"vw":10.811304},{"c":11.85,"h":12.73,"l":11.325,"n":13840,"o":11.71,"t":"2026-06-29T04:00:00Z","v":1128380,"vw":11.860842},{"c":11,"h":11.83,"l":10.69,"n":10050,"o":11.83,"t":"2026-06-30T04:00:00Z","v":1031680,"vw":11.09002},{"c":10.93,"h":11.35,"l":10.5501,"n":10725,"o":10.8,"t":"2026-07-01T04:00:00Z","v":781403,"vw":10.884688},{"c":10.16,"h":11.21,"l":9.8201,"n":9296,"o":11.07,"t":"2026-07-02T04:00:00Z","v":685709,"vw":10.266686},{"c":10.53,"h":10.605,"l":9.9105,"n":9612,"o":10.22,"t":"2026-07-06T04:00:00Z","v":624619,"vw":10.38568},{"c":10.13,"h":10.59,"l":9.79,"n":9353,"o":10.46,"t":"2026-07-07T04:00:00Z","v":605673,"vw":10.093084},{"c":10.6,"h":10.69,"l":9.83,"n":13023,"o":9.89,"t":"2026-07-08T04:00:00Z","v":1420062,"vw":10.319062},{"c":10.4,"h":10.965,"l":10.31,"n":9308,"o":10.78,"t":"2026-07-09T04:00:00Z","v":772641,"vw":10.621585},{"c":10.02,"h":10.445,"l":9.63,"n":10311,"o":10.35,"t":"2026-07-10T04:00:00Z","v":720941,"vw":9.959627},{"c":9.67,"h":10.16,"l":9.5601,"n":6861,"o":9.88,"t":"2026-07-13T04:00:00Z","v":437190,"vw":9.712326},{"c":10.06,"h":10.31,"l":9.66,"n":7297,"o":9.66,"t":"2026-07-14T04:00:00Z","v":555696,"vw":10.010087},{"c":10.3,"h":11.5999,"l":10.11,"n":16419,"o":10.27,"t":"2026-07-15T04:00:00Z","v":1483714,"vw":10.860077},{"c":9.6,"h":10.39,"l":9.48,"n":11237,"o":10.07,"t":"2026-07-16T04:00:00Z","v":943826,"vw":9.802159},{"c":10.63,"h":10.8,"l":9.06,"n":13611,"o":9.16,"t":"2026-07-17T04:00:00Z","v":1023549,"vw":10.151984},{"c":10.99,"h":11.48,"l":10.54,"n":9745,"o":10.67,"t":"2026-07-20T04:00:00Z","v":689445,"vw":10.98424},{"c":11.46,"h":11.67,"l":11.3201,"n":8602,"o":11.35,"t":"2026-07-21T04:00:00Z","v":688921,"vw":11.489363},{"c":11.66,"h":12.235,"l":11.27,"n":8194,"o":11.29,"t":"2026-07-22T04:00:00Z","v":654237,"vw":11.807099},{"c":11.55,"h":12.3499,"l":11.34,"n":7650,"o":11.37,"t":"2026-07-23T04:00:00Z","v":611080,"vw":11.762867},{"c":11.1,"h":11.535,"l":10.94,"n":4892,"o":11.43,"t":"2026-07-24T04:00:00Z","v":347671,"vw":11.141926},{"c":10.97,"h":11.52,"l":10.59,"n":15941,"o":11.36,"t":"2026-07-27T04:00:00Z","v":1063961,"vw":10.98674},{"c":11.28,"h":11.425,"l":9.86,"n":14952,"o":10.91,"t":"2026-07-28T04:00:00Z","v":1141575,"vw":10.817763},{"c":10.45,"h":12.809,"l":10.4,"n":21866,"o":11.3,"t":"2026-07-29T04:00:00Z","v":1583311,"vw":11.305547},{"c":11.24,"h":11.425,"l":10.34,"n":17533,"o":11.41,"t":"2026-07-30T04:00:00Z","v":1472659,"vw":10.931189},{"c":10.64,"h":12.23,"l":10.57,"n":18858,"o":11.41,"t":"2026-07-31T04:00:00Z","v":1407267,"vw":10.992766},{"c":10.56,"h":11.02,"l":10.19,"n":9396,"o":10.6,"t":"2026-08-03T04:00:00Z","v":728087,"vw":10.727651},{"c":11.45,"h":11.63,"l":10.76,"n":13714,"o":10.88,"t":"2026-08-04T04:00:00Z","v":1192464,"vw":11.282882},{"c":11.58,"h":11.98,"l":11.125,"n":8196,"o":11.33,"t":"2026-08-05T04:00:00Z","v":486412,"vw":11.64295},{"c":11.68,"h":12.19,"l":11.06,"n":8117,"o":11.39,"t":"2026-08-06T04:00:00Z","v":548474,"vw":11.616729},{"c":12.04,"h":12.18,"l":11.6501,"n":12140,"o":11.88,"t":"2026-08-07T04:00:00Z","v":656932,"vw":12.005627},{"c":11.78,"h":12.45,"l":11.44,"n":18189,"o":12.2,"t":"2026-08-10T04:00:00Z","v":1442949,"vw":11.713779},{"c":19.4,"h":19.5999,"l":13.99,"n":194214,"o":14.52,"t":"2026-08-11T04:00:00Z","v":16526231,"vw":18.116002},{"c":21.935,"h":22.22,"l":20.01,"n":56386,"o":20.1,"t":"2026-08-12T04:00:00Z","v":5057891,"vw":21.276693},{"c":24.68,"h":24.93,"l":21.5169,"n":46980,"o":21.75,"t":"2026-08-13T04:00:00Z","v":4362053,"vw":23.719933},{"c":26.11,"h":27.7999,"l":24.1,"n":54401,"o":24.68,"t":"2026-08-14T04:00:00Z","v":4265385,"vw":26.363602},{"c":24.92,"h":25.95,"l":23.75,"n":27165,"o":24.83,"t":"2026-08-17T04:00:00Z","v":2090771,"vw":24.930118},{"c":23.52,"h":26.28,"l":23.4558,"n":23201,"o":23.84,"t":"2026-08-18T04:00:00Z","v":1587894,"vw":24.681416},{"c":21.79,"h":23.27,"l":21.29,"n":22539,"o":23.27,"t":"2026-08-19T04:00:00Z","v":1862913,"vw":21.988475},{"c":20.47,"h":21.79,"l":19.73,"n":16171,"o":21.52,"t":"2026-08-20T04:00:00Z","v":1374113,"vw":20.470246},{"c":22.25,"h":22.4,"l":19.73,"n":20394,"o":20.8,"t":"2026-08-21T04:00:00Z","v":1456534,"vw":21.13995},{"c":21.56,"h":21.91,"l":20.476,"n":14121,"o":21.31,"t":"2026-08-24T04:00:00Z","v":925848,"vw":21.350491},{"c":22.39,"h":22.41,"l":21.012,"n":13712,"o":21.9,"t":"2026-08-25T04:00:00Z","v":965678,"vw":21.951806},{"c":23.21,"h":23.26,"l":21.72,"n":10617,"o":22.31,"t":"2026-08-26T04:00:00Z","v":858620,"vw":22.687843},{"c":23.56,"h":23.85,"l":22.84,"n":12476,"o":23.5,"t":"2026-08-27T04:00:00Z","v":878462,"vw":23.450365},{"c":22.26,"h":23.72,"l":21.91,"n":10645,"o":23.42,"t":"2026-08-28T04:00:00Z","v":729214,"vw":22.385381},{"c":24.33,"h":24.41,"l":21.4075,"n":16113,"o":21.97,"t":"2026-08-31T04:00:00Z","v":1205461,"vw":23.631807},{"c":24.17,"h":24.6764,"l":23.06,"n":15370,"o":23.85,"t":"2026-09-01T04:00:00Z","v":861338,"vw":23.999938},{"c":22.78,"h":24.42,"l":22.27,"n":17245,"o":24.05,"t":"2026-09-02T04:00:00Z","v":916512,"vw":22.980776},{"c":24.3,"h":24.37,"l":21.72,"n":14404,"o":22.81,"t":"2026-09-03T04:00:00Z","v":794686,"vw":23.427973},{"c":24.73,"h":25.48,"l":23.933,"n":14051,"o":24.47,"t":"2026-09-04T04:00:00Z","v":1048739,"vw":24.771524},{"c":24.46,"h":25.75,"l":24.33,"n":21125,"o":24.73,"t":"2026-09-08T04:00:00Z","v":1445037,"vw":24.795954},{"c":24.24,"h":25.49,"l":24.08,"n":17021,"o":24.4,"t":"2026-09-09T04:00:00Z","v":861121,"vw":24.682483},{"c":23.03,"h":24.535,"l":22.895,"n":17956,"o":23.54,"t":"2026-09-10T04:00:00Z","v":987328,"vw":23.688324},{"c":23.58,"h":23.715,"l":22.3,"n":18733,"o":23.03,"t":"2026-09-11T04:00:00Z","v":785978,"vw":23.250967},{"c":22.825,"h":24.1348,"l":21.8,"n":13940,"o":22.595,"t":"2026-09-14T04:00:00Z","v":961235,"vw":23.042084},{"c":23.26,"h":24.07,"l":22.61,"n":13932,"o":22.9,"t":"2026-09-15T04:00:00Z","v":875217,"vw":23.23152},{"c":23.83,"h":24.37,"l":22.9,"n":12034,"o":23.56,"t":"2026-09-16T04:00:00Z","v":759122,"vw":23.789219},{"c":24.94,"h":26.39,"l":24.59,"n":17855,"o":24.68,"t":"2026-09-17T04:00:00Z","v":1451408,"vw":25.422662},{"c":25.09,"h":25.3099,"l":24.3,"n":12499,"o":24.83,"t":"2026-09-18T04:00:00Z","v":1873996,"vw":25.018873},{"c":26.1,"h":26.5,"l":25.06,"n":17598,"o":26.015,"t":"2026-09-21T04:00:00Z","v":1097267,"vw":26.008169},{"c":25.65,"h":26.49,"l":24.65,"n":16068,"o":26.05,"t":"2026-09-22T04:00:00Z","v":1105391,"vw":25.38297},{"c":25.97,"h":29.15,"l":24.5,"n":34773,"o":25.44,"t":"2026-09-23T04:00:00Z","v":3690040,"vw":27.166699},{"c":29.49,"h":32.08,"l":25.1,"n":54953,"o":25.39,"t":"2026-09-24T04:00:00Z","v":5214523,"vw":29.241601},{"c":31.68,"h":33.01,"l":29.02,"n":40559,"o":30.01,"t":"2026-09-25T04:00:00Z","v":4239136,"vw":31.773071},{"c":31.4,"h":32.9,"l":31.07,"n":20965,"o":31.65,"t":"2026-09-28T04:00:00Z","v":1615152,"vw":31.650428},{"c":32.86,"h":34.68,"l":31.17,"n":23652,"o":32.32,"t":"2026-09-29T04:00:00Z","v":1968052,"vw":33.256655},{"c":31.72,"h":33.18,"l":31.4,"n":17521,"o":32.83,"t":"2026-09-30T04:00:00Z","v":1300368,"vw":31.986658},{"c":31.885,"h":34.3684,"l":31.51,"n":21930,"o":33.19,"t":"2026-10-01T04:00:00Z","v":1918356,"vw":32.467804},{"c":34.5,"h":35.17,"l":29.85,"n":34400,"o":30.1,"t":"2026-10-02T04:00:00Z","v":3653786,"vw":32.636288},{"c":34.005,"h":35.65,"l":33.64,"n":22052,"o":34.385,"t":"2026-10-05T04:00:00Z","v":1650496,"vw":34.509426},{"c":33.47,"h":35.41,"l":33.29,"n":16593,"o":34.02,"t":"2026-10-06T04:00:00Z","v":1417743,"vw":34.231717},{"c":31.07,"h":33.39,"l":30.4,"n":21209,"o":32.5,"t":"2026-10-07T04:00:00Z","v":1446549,"vw":31.468713},{"c":29.18,"h":32.5499,"l":28.55,"n":20369,"o":30.15,"t":"2026-10-08T04:00:00Z","v":1919563,"vw":29.932663},{"c":30.425,"h":30.7999,"l":28.3002,"n":18926,"o":29.89,"t":"2026-10-09T04:00:00Z","v":1202342,"vw":29.828957},{"c":27.51,"h":29.9809,"l":26.58,"n":30815,"o":29.41,"t":"2026-10-12T04:00:00Z","v":2369918,"vw":27.967047},{"c":26.52,"h":28.0677,"l":25.78,"n":22047,"o":26.015,"t":"2026-10-13T04:00:00Z","v":2077339,"vw":26.563166},{"c":23.86,"h":26.24,"l":23.77,"n":19476,"o":25.52,"t":"2026-10-14T04:00:00Z","v":1146207,"vw":24.714112},{"c":21.605,"h":22.52,"l":20.38,"n":32439,"o":22.5,"t":"2026-10-15T04:00:00Z","v":3325590,"vw":21.261753},{"c":18.48,"h":21.06,"l":18.42,"n":24789,"o":21.03,"t":"2026-10-16T04:00:00Z","v":1987578,"vw":19.349799},{"c":18.31,"h":19.5256,"l":18.22,"n":20014,"o":19.11,"t":"2026-10-19T04:00:00Z","v":1683748,"vw":18.698881},{"c":18.99,"h":20.025,"l":17.4101,"n":19352,"o":17.6,"t":"2026-10-20T04:00:00Z","v":1630527,"vw":18.9821},{"c":17.62,"h":19.23,"l":17.2501,"n":25798,"o":19.2,"t":"2026-10-21T04:00:00Z","v":2146169,"vw":17.859294},{"c":17.36,"h":17.8,"l":16.74,"n":13586,"o":17.07,"t":"2026-10-22T04:00:00Z","v":970843,"vw":17.362241}],"volatilityBars":[{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-09-21T08:45:00Z","v":1002,"vw":25.6},{"c":25.77,"h":25.77,"l":25.77,"n":2,"o":25.77,"t":"2026-09-21T09:30:00Z","v":400,"vw":25.77},{"c":25.48,"h":25.48,"l":25.48,"n":16,"o":25.48,"t":"2026-09-21T10:00:00Z","v":403,"vw":25.48},{"c":25.71,"h":25.71,"l":25.71,"n":8,"o":25.71,"t":"2026-09-21T10:15:00Z","v":662,"vw":25.71},{"c":25.61,"h":25.61,"l":25.6,"n":2,"o":25.6,"t":"2026-09-21T10:45:00Z","v":200,"vw":25.605},{"c":25.42,"h":25.42,"l":25.42,"n":2,"o":25.42,"t":"2026-09-21T11:00:00Z","v":220,"vw":25.42},{"c":25.68,"h":25.68,"l":25.67,"n":6,"o":25.67,"t":"2026-09-21T11:15:00Z","v":1150,"vw":25.672342},{"c":25.71,"h":25.71,"l":25.68,"n":17,"o":25.68,"t":"2026-09-21T11:30:00Z","v":592,"vw":25.693621},{"c":25.7196,"h":25.7199,"l":25.7196,"n":4,"o":25.7199,"t":"2026-09-21T12:00:00Z","v":342,"vw":25.719767},{"c":25.78,"h":25.78,"l":25.78,"n":6,"o":25.78,"t":"2026-09-21T12:15:00Z","v":234,"vw":25.78},{"c":25.72,"h":25.87,"l":25.72,"n":24,"o":25.84,"t":"2026-09-21T12:45:00Z","v":1246,"vw":25.830121},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-09-21T13:00:00Z","v":100,"vw":25.82},{"c":25.73,"h":26,"l":25.67,"n":94,"o":25.88,"t":"2026-09-21T13:15:00Z","v":4536,"vw":25.892552},{"c":25.515,"h":26.2,"l":25.06,"n":1119,"o":26.015,"t":"2026-09-21T13:30:00Z","v":114450,"vw":25.555941},{"c":25.8495,"h":25.9,"l":25.55,"n":584,"o":25.58,"t":"2026-09-21T13:45:00Z","v":31781,"vw":25.721283},{"c":26.07,"h":26.19,"l":25.78,"n":669,"o":25.92,"t":"2026-09-21T14:00:00Z","v":39939,"vw":26.034239},{"c":26.5,"h":26.5,"l":25.9,"n":704,"o":26,"t":"2026-09-21T14:15:00Z","v":47428,"vw":26.248901},{"c":26.08,"h":26.5,"l":26.01,"n":922,"o":26.47,"t":"2026-09-21T14:30:00Z","v":53304,"vw":26.211428},{"c":25.95,"h":26.07,"l":25.78,"n":855,"o":26.01,"t":"2026-09-21T14:45:00Z","v":44128,"vw":25.939081},{"c":26.09,"h":26.13,"l":25.92,"n":592,"o":25.92,"t":"2026-09-21T15:00:00Z","v":21047,"vw":26.036929},{"c":26.05,"h":26.14,"l":25.99,"n":504,"o":26.045,"t":"2026-09-21T15:15:00Z","v":23388,"vw":26.083853},{"c":25.96,"h":26.0699,"l":25.91,"n":681,"o":26.045,"t":"2026-09-21T15:30:00Z","v":17539,"vw":26.007331},{"c":25.95,"h":26.07,"l":25.89,"n":570,"o":25.95,"t":"2026-09-21T15:45:00Z","v":23005,"vw":25.977066},{"c":26.04,"h":26.1899,"l":25.82,"n":827,"o":25.9528,"t":"2026-09-21T16:00:00Z","v":39586,"vw":25.951835},{"c":26.09,"h":26.13,"l":26.02,"n":321,"o":26.07,"t":"2026-09-21T16:15:00Z","v":11686,"vw":26.085852},{"c":25.86,"h":26.11,"l":25.85,"n":472,"o":26.06,"t":"2026-09-21T16:30:00Z","v":18200,"vw":25.963209},{"c":25.94,"h":25.94,"l":25.76,"n":648,"o":25.825,"t":"2026-09-21T16:45:00Z","v":28140,"vw":25.847546},{"c":26.03,"h":26.03,"l":25.91,"n":259,"o":25.95,"t":"2026-09-21T17:00:00Z","v":15946,"vw":25.981943},{"c":26.11,"h":26.15,"l":25.98,"n":291,"o":25.98,"t":"2026-09-21T17:15:00Z","v":14917,"vw":26.093423},{"c":26.125,"h":26.205,"l":26.085,"n":401,"o":26.136,"t":"2026-09-21T17:30:00Z","v":45922,"vw":26.147424},{"c":26.19,"h":26.33,"l":26.1302,"n":518,"o":26.15,"t":"2026-09-21T17:45:00Z","v":21094,"vw":26.220294},{"c":25.89,"h":26.1895,"l":25.8805,"n":440,"o":26.18,"t":"2026-09-21T18:00:00Z","v":21321,"vw":26.054491},{"c":25.935,"h":25.99,"l":25.88,"n":311,"o":25.88,"t":"2026-09-21T18:15:00Z","v":10187,"vw":25.933496},{"c":25.98,"h":26.01,"l":25.86,"n":329,"o":25.93,"t":"2026-09-21T18:30:00Z","v":16219,"vw":25.951471},{"c":26.14,"h":26.265,"l":26.01,"n":467,"o":26.01,"t":"2026-09-21T18:45:00Z","v":21248,"vw":26.156006},{"c":26.19,"h":26.3,"l":26.13,"n":501,"o":26.155,"t":"2026-09-21T19:00:00Z","v":27309,"vw":26.203984},{"c":26.12,"h":26.24,"l":26.02,"n":592,"o":26.16,"t":"2026-09-21T19:15:00Z","v":27944,"vw":26.109334},{"c":26.19,"h":26.35,"l":26.07,"n":647,"o":26.07,"t":"2026-09-21T19:30:00Z","v":35492,"vw":26.233713},{"c":26.09,"h":26.21,"l":25.9266,"n":2137,"o":26.19,"t":"2026-09-21T19:45:00Z","v":119301,"vw":26.073927},{"c":26.09,"h":26.11,"l":26.07,"n":37,"o":26.1,"t":"2026-09-21T20:00:00Z","v":146986,"vw":26.099807},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-09-21T20:30:00Z","v":230,"vw":26.1},{"c":26.09,"h":26.41,"l":26.09,"n":5,"o":26.41,"t":"2026-09-21T20:45:00Z","v":423,"vw":26.33},{"c":26.21,"h":26.21,"l":26.21,"n":2,"o":26.21,"t":"2026-09-21T22:30:00Z","v":101,"vw":26.21},{"c":26.29,"h":26.29,"l":26.29,"n":6,"o":26.29,"t":"2026-09-21T23:00:00Z","v":262,"vw":26.29},{"c":26.14,"h":26.17,"l":26.14,"n":2,"o":26.17,"t":"2026-09-21T23:15:00Z","v":263,"vw":26.151407},{"c":26.14,"h":26.14,"l":26.14,"n":7,"o":26.14,"t":"2026-09-22T08:00:00Z","v":270,"vw":26.14},{"c":26.17,"h":26.17,"l":26.17,"n":1,"o":26.17,"t":"2026-09-22T10:15:00Z","v":140,"vw":26.17},{"c":26.0376,"h":26.0376,"l":26.0376,"n":1,"o":26.0376,"t":"2026-09-22T11:00:00Z","v":200,"vw":26.0376},{"c":26.2,"h":26.2,"l":26.2,"n":3,"o":26.2,"t":"2026-09-22T11:15:00Z","v":273,"vw":26.2},{"c":26.05,"h":26.13,"l":26.05,"n":3,"o":26.13,"t":"2026-09-22T11:30:00Z","v":342,"vw":26.10654},{"c":25.7626,"h":25.7626,"l":25.7626,"n":3,"o":25.7626,"t":"2026-09-22T11:45:00Z","v":173,"vw":25.7626},{"c":26.2,"h":26.3579,"l":26.09,"n":68,"o":26.3579,"t":"2026-09-22T12:15:00Z","v":2723,"vw":26.202589},{"c":26.1773,"h":26.1773,"l":26,"n":10,"o":26,"t":"2026-09-22T12:45:00Z","v":963,"vw":26.043611},{"c":26.16,"h":26.16,"l":26.15,"n":6,"o":26.15,"t":"2026-09-22T13:15:00Z","v":390,"vw":26.157183},{"c":25.85,"h":26.49,"l":25.51,"n":760,"o":26.05,"t":"2026-09-22T13:30:00Z","v":61077,"vw":25.90979},{"c":25.755,"h":25.86,"l":25.38,"n":425,"o":25.76,"t":"2026-09-22T13:45:00Z","v":31633,"vw":25.68635},{"c":25.16,"h":25.71,"l":24.95,"n":1137,"o":25.71,"t":"2026-09-22T14:00:00Z","v":67170,"vw":25.21739},{"c":24.86,"h":25.1664,"l":24.65,"n":1219,"o":25.1664,"t":"2026-09-22T14:15:00Z","v":83663,"vw":24.793385},{"c":25.145,"h":25.22,"l":24.8434,"n":490,"o":24.885,"t":"2026-09-22T14:30:00Z","v":46313,"vw":25.012573},{"c":25.352,"h":25.39,"l":25.145,"n":520,"o":25.18,"t":"2026-09-22T14:45:00Z","v":37175,"vw":25.230734},{"c":25.47,"h":25.5,"l":25.2801,"n":385,"o":25.36,"t":"2026-09-22T15:00:00Z","v":20132,"vw":25.377301},{"c":25.16,"h":25.47,"l":25.09,"n":403,"o":25.47,"t":"2026-09-22T15:15:00Z","v":16392,"vw":25.207428},{"c":25.17,"h":25.17,"l":25.05,"n":316,"o":25.12,"t":"2026-09-22T15:30:00Z","v":11887,"vw":25.104353},{"c":25.28,"h":25.3569,"l":25.16,"n":465,"o":25.17,"t":"2026-09-22T15:45:00Z","v":23830,"vw":25.255475},{"c":25.335,"h":25.35,"l":25.2,"n":292,"o":25.33,"t":"2026-09-22T16:00:00Z","v":15987,"vw":25.270351},{"c":25.34,"h":25.35,"l":25.28,"n":195,"o":25.3,"t":"2026-09-22T16:15:00Z","v":10309,"vw":25.308347},{"c":25.345,"h":25.41,"l":25.32,"n":335,"o":25.35,"t":"2026-09-22T16:30:00Z","v":14074,"vw":25.359574},{"c":25.2,"h":25.4,"l":25.15,"n":580,"o":25.345,"t":"2026-09-22T16:45:00Z","v":37835,"vw":25.254785},{"c":25.21,"h":25.22,"l":25.15,"n":165,"o":25.19,"t":"2026-09-22T17:00:00Z","v":5953,"vw":25.190365},{"c":25.2,"h":25.25,"l":25.14,"n":223,"o":25.21,"t":"2026-09-22T17:15:00Z","v":10248,"vw":25.20168},{"c":25.14,"h":25.26,"l":25.14,"n":193,"o":25.175,"t":"2026-09-22T17:30:00Z","v":9354,"vw":25.178739},{"c":25.22,"h":25.25,"l":25.145,"n":227,"o":25.16,"t":"2026-09-22T17:45:00Z","v":12358,"vw":25.183173},{"c":25.23,"h":25.29,"l":25.15,"n":317,"o":25.18,"t":"2026-09-22T18:00:00Z","v":16115,"vw":25.192253},{"c":25.45,"h":25.48,"l":25.23,"n":326,"o":25.23,"t":"2026-09-22T18:15:00Z","v":24287,"vw":25.381976},{"c":25.56,"h":25.63,"l":25.44,"n":587,"o":25.46,"t":"2026-09-22T18:30:00Z","v":26947,"vw":25.527855},{"c":25.54,"h":25.6,"l":25.5,"n":172,"o":25.56,"t":"2026-09-22T18:45:00Z","v":8379,"vw":25.552587},{"c":25.35,"h":25.61,"l":25.3,"n":474,"o":25.59,"t":"2026-09-22T19:00:00Z","v":18860,"vw":25.439349},{"c":25.25,"h":25.35,"l":25.17,"n":471,"o":25.31,"t":"2026-09-22T19:15:00Z","v":22716,"vw":25.266299},{"c":25.15,"h":25.46,"l":25.08,"n":885,"o":25.25,"t":"2026-09-22T19:30:00Z","v":61092,"vw":25.283015},{"c":25.63,"h":25.69,"l":25.14,"n":3352,"o":25.14,"t":"2026-09-22T19:45:00Z","v":234828,"vw":25.515039},{"c":25.67,"h":25.67,"l":25.65,"n":20,"o":25.65,"t":"2026-09-22T20:00:00Z","v":147924,"vw":25.650041},{"c":25.64,"h":25.69,"l":25.49,"n":6,"o":25.49,"t":"2026-09-22T20:15:00Z","v":518,"vw":25.605546},{"c":25.65,"h":25.66,"l":25.594,"n":23,"o":25.65,"t":"2026-09-22T20:30:00Z","v":2545,"vw":25.632414},{"c":25.69,"h":25.69,"l":25.4907,"n":8,"o":25.67,"t":"2026-09-22T20:45:00Z","v":2527,"vw":25.634578},{"c":25.7,"h":25.7,"l":25.7,"n":9,"o":25.7,"t":"2026-09-22T21:15:00Z","v":1002,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-09-22T21:30:00Z","v":176,"vw":25.7},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-09-22T22:15:00Z","v":200,"vw":25.95},{"c":25.92,"h":25.95,"l":25.92,"n":31,"o":25.95,"t":"2026-09-22T22:30:00Z","v":857,"vw":25.931297},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-22T22:45:00Z","v":500,"vw":25.9},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-09-22T23:00:00Z","v":600,"vw":25.9},{"c":25.56,"h":25.78,"l":25.56,"n":12,"o":25.73,"t":"2026-09-23T08:00:00Z","v":657,"vw":25.676},{"c":25.53,"h":25.6,"l":25.52,"n":88,"o":25.6,"t":"2026-09-23T08:15:00Z","v":3792,"vw":25.552312},{"c":25.45,"h":25.53,"l":25.45,"n":27,"o":25.53,"t":"2026-09-23T08:30:00Z","v":701,"vw":25.498201},{"c":25.39,"h":25.39,"l":25.39,"n":10,"o":25.39,"t":"2026-09-23T09:30:00Z","v":199,"vw":25.39},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-09-23T10:15:00Z","v":192,"vw":25.5},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-09-23T11:00:00Z","v":100,"vw":25.41},{"c":25.35,"h":25.38,"l":25.35,"n":13,"o":25.38,"t":"2026-09-23T11:15:00Z","v":346,"vw":25.365437},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-09-23T11:30:00Z","v":100,"vw":25.33},{"c":25.46,"h":25.47,"l":25.46,"n":3,"o":25.47,"t":"2026-09-23T11:45:00Z","v":500,"vw":25.464},{"c":25.3315,"h":25.35,"l":25.3315,"n":2,"o":25.35,"t":"2026-09-23T12:00:00Z","v":1109,"vw":25.333318},{"c":25.3,"h":25.43,"l":25.3,"n":24,"o":25.43,"t":"2026-09-23T12:15:00Z","v":1778,"vw":25.353364},{"c":25.295,"h":25.41,"l":25.295,"n":5,"o":25.41,"t":"2026-09-23T12:30:00Z","v":310,"vw":25.3525},{"c":25.25,"h":25.29,"l":25.25,"n":65,"o":25.29,"t":"2026-09-23T12:45:00Z","v":2736,"vw":25.270873},{"c":25.4497,"h":25.4497,"l":25.35,"n":3,"o":25.35,"t":"2026-09-23T13:00:00Z","v":300,"vw":25.403233},{"c":25.34,"h":25.34,"l":25.27,"n":19,"o":25.34,"t":"2026-09-23T13:15:00Z","v":1816,"vw":25.282771},{"c":24.65,"h":25.44,"l":24.5,"n":999,"o":25.44,"t":"2026-09-23T13:30:00Z","v":107396,"vw":24.923577},{"c":26.06,"h":26.3,"l":24.712,"n":1482,"o":24.725,"t":"2026-09-23T13:45:00Z","v":145786,"vw":25.692823},{"c":25.82,"h":26.23,"l":25.53,"n":696,"o":26,"t":"2026-09-23T14:00:00Z","v":106076,"vw":25.842841},{"c":26.31,"h":26.35,"l":25.82,"n":696,"o":25.83,"t":"2026-09-23T14:15:00Z","v":59124,"vw":26.135879},{"c":26.61,"h":26.67,"l":25.85,"n":1029,"o":26.28,"t":"2026-09-23T14:30:00Z","v":59852,"vw":26.266667},{"c":27.13,"h":27.498,"l":26.345,"n":2615,"o":26.55,"t":"2026-09-23T14:45:00Z","v":311931,"vw":26.991211},{"c":27.675,"h":27.75,"l":27.14,"n":1341,"o":27.21,"t":"2026-09-23T15:00:00Z","v":122703,"vw":27.507465},{"c":27.6,"h":28.0799,"l":27.51,"n":2052,"o":27.73,"t":"2026-09-23T15:15:00Z","v":156699,"vw":27.826429},{"c":27.175,"h":27.59,"l":27,"n":1080,"o":27.59,"t":"2026-09-23T15:30:00Z","v":82961,"vw":27.252503},{"c":27.48,"h":27.61,"l":26.9302,"n":1298,"o":27.25,"t":"2026-09-23T15:45:00Z","v":245308,"vw":27.401661},{"c":27.65,"h":27.82,"l":27.29,"n":1384,"o":27.53,"t":"2026-09-23T16:00:00Z","v":139865,"vw":27.506168},{"c":27.7,"h":27.75,"l":27.49,"n":726,"o":27.615,"t":"2026-09-23T16:15:00Z","v":50637,"vw":27.613219},{"c":27.84,"h":27.91,"l":27.65,"n":1153,"o":27.695,"t":"2026-09-23T16:30:00Z","v":84117,"vw":27.797996},{"c":27.84,"h":27.86,"l":27.55,"n":941,"o":27.855,"t":"2026-09-23T16:45:00Z","v":78598,"vw":27.724931},{"c":27.9002,"h":27.93,"l":27.69,"n":893,"o":27.81,"t":"2026-09-23T17:00:00Z","v":79472,"vw":27.776792},{"c":28.44,"h":28.5,"l":27.945,"n":1360,"o":27.945,"t":"2026-09-23T17:15:00Z","v":100542,"vw":28.222217},{"c":28.49,"h":28.87,"l":28.09,"n":1503,"o":28.44,"t":"2026-09-23T17:30:00Z","v":223596,"vw":28.61072},{"c":28.65,"h":28.84,"l":28.435,"n":1015,"o":28.44,"t":"2026-09-23T17:45:00Z","v":66633,"vw":28.678803},{"c":28.9795,"h":29.07,"l":28.65,"n":1057,"o":28.71,"t":"2026-09-23T18:00:00Z","v":63069,"vw":28.881627},{"c":28.37,"h":29.15,"l":28.1301,"n":1463,"o":28.935,"t":"2026-09-23T18:15:00Z","v":157566,"vw":28.658178},{"c":28.2899,"h":28.47,"l":28.0478,"n":734,"o":28.47,"t":"2026-09-23T18:30:00Z","v":50938,"vw":28.229334},{"c":27.29,"h":28.17,"l":27.11,"n":1181,"o":28.16,"t":"2026-09-23T18:45:00Z","v":88718,"vw":27.590815},{"c":27.08,"h":27.225,"l":26.75,"n":1024,"o":27.215,"t":"2026-09-23T19:00:00Z","v":73072,"vw":26.97248},{"c":26.45,"h":27.04,"l":26.23,"n":1222,"o":27.0399,"t":"2026-09-23T19:15:00Z","v":123540,"vw":26.592892},{"c":26.16,"h":26.845,"l":26.04,"n":1743,"o":26.39,"t":"2026-09-23T19:30:00Z","v":166998,"vw":26.387466},{"c":25.98,"h":26.83,"l":25.87,"n":3234,"o":26.097,"t":"2026-09-23T19:45:00Z","v":274751,"vw":26.211875},{"c":26,"h":26.0864,"l":25.95,"n":51,"o":25.97,"t":"2026-09-23T20:00:00Z","v":122920,"vw":25.970323},{"c":25.6017,"h":26.23,"l":25.5186,"n":115,"o":25.915,"t":"2026-09-23T20:15:00Z","v":4436,"vw":25.757548},{"c":25.76,"h":25.76,"l":25.6,"n":21,"o":25.6013,"t":"2026-09-23T20:30:00Z","v":943,"vw":25.625337},{"c":26.03,"h":26.14,"l":25.61,"n":45,"o":26.12,"t":"2026-09-23T20:45:00Z","v":6377,"vw":25.697038},{"c":25.7472,"h":26.55,"l":25.7472,"n":3,"o":26.55,"t":"2026-09-23T21:00:00Z","v":602,"vw":26.4162},{"c":25.8552,"h":25.8552,"l":25.72,"n":16,"o":25.724,"t":"2026-09-23T21:15:00Z","v":1132,"vw":25.805556},{"c":26,"h":26,"l":25.85,"n":10,"o":25.87,"t":"2026-09-23T21:30:00Z","v":2202,"vw":25.871796},{"c":25.7677,"h":25.7677,"l":25.7677,"n":2,"o":25.7677,"t":"2026-09-23T21:45:00Z","v":660,"vw":25.7677},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-09-23T22:00:00Z","v":1000,"vw":25.88},{"c":25.94,"h":25.94,"l":25.94,"n":2,"o":25.94,"t":"2026-09-23T22:15:00Z","v":119,"vw":25.94},{"c":25.82,"h":26,"l":25.82,"n":2,"o":26,"t":"2026-09-23T22:30:00Z","v":850,"vw":25.978824},{"c":25.95,"h":25.95,"l":25.95,"n":3,"o":25.95,"t":"2026-09-23T22:45:00Z","v":1000,"vw":25.95},{"c":25.97,"h":25.97,"l":25.97,"n":3,"o":25.97,"t":"2026-09-23T23:00:00Z","v":156,"vw":25.97},{"c":25.9,"h":25.9,"l":25.85,"n":3,"o":25.85,"t":"2026-09-23T23:15:00Z","v":452,"vw":25.888889},{"c":25.9,"h":25.91,"l":25.76,"n":12,"o":25.91,"t":"2026-09-23T23:30:00Z","v":3348,"vw":25.783937},{"c":25.7587,"h":25.76,"l":25.73,"n":4,"o":25.76,"t":"2026-09-23T23:45:00Z","v":867,"vw":25.751162},{"c":25.61,"h":25.76,"l":25.61,"n":22,"o":25.76,"t":"2026-09-24T08:00:00Z","v":5141,"vw":25.75638},{"c":25.58,"h":25.58,"l":25.58,"n":4,"o":25.58,"t":"2026-09-24T08:15:00Z","v":525,"vw":25.58},{"c":25.48,"h":25.52,"l":25.18,"n":48,"o":25.52,"t":"2026-09-24T08:30:00Z","v":1333,"vw":25.450505},{"c":25.69,"h":25.69,"l":25.69,"n":18,"o":25.69,"t":"2026-09-24T08:45:00Z","v":372,"vw":25.69},{"c":25.37,"h":25.54,"l":25.37,"n":25,"o":25.54,"t":"2026-09-24T09:15:00Z","v":521,"vw":25.486464},{"c":25.41,"h":25.41,"l":25.41,"n":8,"o":25.41,"t":"2026-09-24T09:30:00Z","v":624,"vw":25.41},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-09-24T09:45:00Z","v":169,"vw":25.37},{"c":25.5001,"h":25.5001,"l":25.5,"n":13,"o":25.5,"t":"2026-09-24T11:00:00Z","v":1490,"vw":25.500086},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-09-24T11:30:00Z","v":100,"vw":25.65},{"c":25.43,"h":25.43,"l":25.43,"n":3,"o":25.43,"t":"2026-09-24T11:45:00Z","v":406,"vw":25.43},{"c":25.45,"h":25.45,"l":25.41,"n":30,"o":25.41,"t":"2026-09-24T12:00:00Z","v":272,"vw":25.43},{"c":25.5,"h":25.88,"l":25.45,"n":13,"o":25.45,"t":"2026-09-24T12:15:00Z","v":2352,"vw":25.532509},{"c":25.35,"h":25.35,"l":25.32,"n":16,"o":25.33,"t":"2026-09-24T12:30:00Z","v":1708,"vw":25.340803},{"c":25.3865,"h":25.4,"l":25.3865,"n":2,"o":25.4,"t":"2026-09-24T12:45:00Z","v":347,"vw":25.391558},{"c":25.51,"h":25.51,"l":25.35,"n":6,"o":25.35,"t":"2026-09-24T13:00:00Z","v":499,"vw":25.415},{"c":25.25,"h":25.45,"l":25.25,"n":72,"o":25.45,"t":"2026-09-24T13:15:00Z","v":21306,"vw":25.347806},{"c":27.84,"h":28.44,"l":25.1,"n":3175,"o":25.41,"t":"2026-09-24T13:30:00Z","v":310521,"vw":27.251751},{"c":28.24,"h":28.66,"l":27.77,"n":2446,"o":28.0626,"t":"2026-09-24T13:45:00Z","v":263818,"vw":28.24643},{"c":28.8167,"h":28.94,"l":28.1475,"n":2973,"o":28.31,"t":"2026-09-24T14:00:00Z","v":305443,"vw":28.623062},{"c":28.21,"h":28.98,"l":27.9,"n":4132,"o":28.9,"t":"2026-09-24T14:15:00Z","v":302817,"vw":28.437947},{"c":28.4767,"h":28.55,"l":27.7101,"n":2789,"o":28.235,"t":"2026-09-24T14:30:00Z","v":234064,"vw":28.170428},{"c":27.905,"h":28.7,"l":27.8201,"n":1538,"o":28.4609,"t":"2026-09-24T14:45:00Z","v":133644,"vw":28.336179},{"c":28.6634,"h":28.75,"l":27.86,"n":1162,"o":27.89,"t":"2026-09-24T15:00:00Z","v":116094,"vw":28.342881},{"c":28.29,"h":28.8399,"l":28.1553,"n":1296,"o":28.74,"t":"2026-09-24T15:15:00Z","v":168688,"vw":28.652815},{"c":27.76,"h":28.24,"l":27.62,"n":785,"o":28.24,"t":"2026-09-24T15:30:00Z","v":60374,"vw":27.911128},{"c":27.545,"h":27.755,"l":27.49,"n":707,"o":27.7236,"t":"2026-09-24T15:45:00Z","v":68449,"vw":27.617899},{"c":27.74,"h":27.8895,"l":27.25,"n":973,"o":27.54,"t":"2026-09-24T16:00:00Z","v":87052,"vw":27.474719},{"c":27.9,"h":28.545,"l":27.723,"n":1051,"o":27.79,"t":"2026-09-24T16:15:00Z","v":102242,"vw":28.195713},{"c":28.43,"h":28.7,"l":27.87,"n":2240,"o":27.91,"t":"2026-09-24T16:30:00Z","v":193406,"vw":28.363013},{"c":30.7008,"h":30.78,"l":28.2,"n":6607,"o":28.42,"t":"2026-09-24T16:45:00Z","v":692026,"vw":29.571467},{"c":29.8699,"h":30.81,"l":29.5101,"n":2781,"o":30.62,"t":"2026-09-24T17:00:00Z","v":233741,"vw":30.106305},{"c":29.675,"h":29.99,"l":29.4,"n":908,"o":29.835,"t":"2026-09-24T17:15:00Z","v":69637,"vw":29.72314},{"c":29.52,"h":29.71,"l":29.34,"n":640,"o":29.59,"t":"2026-09-24T17:30:00Z","v":42587,"vw":29.533335},{"c":29.655,"h":29.78,"l":29.3,"n":510,"o":29.5,"t":"2026-09-24T17:45:00Z","v":43628,"vw":29.478553},{"c":29.395,"h":29.7699,"l":29.3,"n":748,"o":29.705,"t":"2026-09-24T18:00:00Z","v":96765,"vw":29.464974},{"c":30.11,"h":30.12,"l":29.3,"n":1660,"o":29.395,"t":"2026-09-24T18:15:00Z","v":127770,"vw":29.60146},{"c":31.6,"h":32.08,"l":30.05,"n":5439,"o":30.1,"t":"2026-09-24T18:30:00Z","v":507203,"vw":31.371367},{"c":31.185,"h":31.89,"l":30.8,"n":1499,"o":31.69,"t":"2026-09-24T18:45:00Z","v":112049,"vw":31.392608},{"c":30.49,"h":31.21,"l":30.34,"n":1380,"o":31.185,"t":"2026-09-24T19:00:00Z","v":110484,"vw":30.71089},{"c":30.28,"h":30.495,"l":30,"n":1421,"o":30.495,"t":"2026-09-24T19:15:00Z","v":121708,"vw":30.303471},{"c":30.26,"h":30.96,"l":30.0563,"n":1449,"o":30.315,"t":"2026-09-24T19:30:00Z","v":134245,"vw":30.479847},{"c":29.46,"h":30.37,"l":29.425,"n":3676,"o":30.295,"t":"2026-09-24T19:45:00Z","v":339555,"vw":29.775332},{"c":30.24,"h":30.45,"l":29.45,"n":38,"o":29.49,"t":"2026-09-24T20:00:00Z","v":132230,"vw":29.502051},{"c":29.73,"h":29.73,"l":29.65,"n":6,"o":29.66,"t":"2026-09-24T20:15:00Z","v":604,"vw":29.669295},{"c":30,"h":30,"l":29.6,"n":44,"o":29.9955,"t":"2026-09-24T20:30:00Z","v":2903,"vw":29.69628},{"c":29.8,"h":29.88,"l":29.8,"n":17,"o":29.88,"t":"2026-09-24T20:45:00Z","v":1085,"vw":29.8427},{"c":30.13,"h":30.39,"l":29.6,"n":19,"o":30.39,"t":"2026-09-24T21:00:00Z","v":1640,"vw":30.020107},{"c":29.5,"h":30.05,"l":29.5,"n":7,"o":30.05,"t":"2026-09-24T21:15:00Z","v":1454,"vw":29.604492},{"c":30.1069,"h":30.1069,"l":29.8,"n":3,"o":29.8,"t":"2026-09-24T21:45:00Z","v":500,"vw":29.86138},{"c":30.08,"h":30.08,"l":29.8,"n":7,"o":29.89,"t":"2026-09-24T22:00:00Z","v":1946,"vw":30.04905},{"c":29.92,"h":29.97,"l":29.89,"n":15,"o":29.97,"t":"2026-09-24T22:30:00Z","v":2501,"vw":29.932991},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-09-24T23:00:00Z","v":191,"vw":29.72},{"c":29.74,"h":29.77,"l":29.7399,"n":6,"o":29.77,"t":"2026-09-24T23:15:00Z","v":1420,"vw":29.742748},{"c":29.63,"h":29.68,"l":29.63,"n":11,"o":29.68,"t":"2026-09-24T23:30:00Z","v":505,"vw":29.653148},{"c":29.828,"h":29.8362,"l":29.5,"n":12,"o":29.8362,"t":"2026-09-24T23:45:00Z","v":1020,"vw":29.737658},{"c":30.15,"h":30.15,"l":29.6,"n":32,"o":29.6,"t":"2026-09-25T08:00:00Z","v":1174,"vw":29.705143},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-09-25T08:15:00Z","v":108,"vw":30.31},{"c":30.3316,"h":30.3497,"l":30.3316,"n":7,"o":30.3497,"t":"2026-09-25T08:30:00Z","v":415,"vw":30.336125},{"c":30.33,"h":30.33,"l":30.33,"n":21,"o":30.33,"t":"2026-09-25T08:45:00Z","v":827,"vw":30.33},{"c":30.4,"h":30.66,"l":30.4,"n":4,"o":30.66,"t":"2026-09-25T09:00:00Z","v":576,"vw":30.514183},{"c":30.2,"h":30.69,"l":30.2,"n":18,"o":30.69,"t":"2026-09-25T09:15:00Z","v":1348,"vw":30.324138},{"c":30.18,"h":30.2063,"l":30.18,"n":3,"o":30.2063,"t":"2026-09-25T09:30:00Z","v":427,"vw":30.198697},{"c":30.07,"h":30.19,"l":30.07,"n":11,"o":30.19,"t":"2026-09-25T09:45:00Z","v":1932,"vw":30.119248},{"c":30.1881,"h":30.1881,"l":30.095,"n":8,"o":30.1,"t":"2026-09-25T10:00:00Z","v":1800,"vw":30.124665},{"c":30.2149,"h":30.2149,"l":30.17,"n":24,"o":30.1811,"t":"2026-09-25T10:15:00Z","v":2204,"vw":30.199405},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-25T10:30:00Z","v":156,"vw":30.1},{"c":30.2041,"h":30.21,"l":30,"n":60,"o":30.1,"t":"2026-09-25T11:00:00Z","v":4151,"vw":30.161399},{"c":29.96,"h":30.22,"l":29.96,"n":199,"o":30.22,"t":"2026-09-25T11:15:00Z","v":4400,"vw":30.029066},{"c":29.9,"h":29.9,"l":29.8155,"n":20,"o":29.9,"t":"2026-09-25T11:30:00Z","v":4588,"vw":29.886475},{"c":29.96,"h":30.08,"l":29.9,"n":104,"o":29.95,"t":"2026-09-25T11:45:00Z","v":9087,"vw":29.981334},{"c":29.9497,"h":30,"l":29.9,"n":17,"o":29.9,"t":"2026-09-25T12:00:00Z","v":2633,"vw":29.940875},{"c":30.1,"h":30.1,"l":29.9,"n":155,"o":29.9,"t":"2026-09-25T12:15:00Z","v":13487,"vw":29.991117},{"c":30.32,"h":30.35,"l":30.05,"n":87,"o":30.1,"t":"2026-09-25T12:30:00Z","v":13141,"vw":30.181658},{"c":30.45,"h":30.5,"l":30.3,"n":32,"o":30.3,"t":"2026-09-25T12:45:00Z","v":6469,"vw":30.485771},{"c":30.21,"h":30.4021,"l":30.21,"n":29,"o":30.3,"t":"2026-09-25T13:00:00Z","v":3455,"vw":30.315833},{"c":30,"h":30.2,"l":30,"n":55,"o":30.2,"t":"2026-09-25T13:15:00Z","v":8523,"vw":30.103324},{"c":30.33,"h":30.6,"l":29.02,"n":2470,"o":30.01,"t":"2026-09-25T13:30:00Z","v":306211,"vw":29.842041},{"c":30.1166,"h":30.6584,"l":29.7,"n":1351,"o":30.15,"t":"2026-09-25T13:45:00Z","v":171771,"vw":30.237267},{"c":30.54,"h":30.6694,"l":29.6,"n":1631,"o":30.1,"t":"2026-09-25T14:00:00Z","v":166354,"vw":30.158485},{"c":31.455,"h":32.6699,"l":30.35,"n":3600,"o":30.51,"t":"2026-09-25T14:15:00Z","v":418886,"vw":31.783093},{"c":32.0425,"h":32.6,"l":31.4,"n":2824,"o":31.455,"t":"2026-09-25T14:30:00Z","v":338709,"vw":31.983907},{"c":32.26,"h":32.85,"l":31.72,"n":2526,"o":31.99,"t":"2026-09-25T14:45:00Z","v":277264,"vw":32.303795},{"c":32.645,"h":32.85,"l":32.1533,"n":2772,"o":32.255,"t":"2026-09-25T15:00:00Z","v":283823,"vw":32.564399},{"c":32.4475,"h":33.01,"l":32.12,"n":2143,"o":32.57,"t":"2026-09-25T15:15:00Z","v":206704,"vw":32.720446},{"c":32.675,"h":32.91,"l":32.44,"n":1169,"o":32.445,"t":"2026-09-25T15:30:00Z","v":114256,"vw":32.663345},{"c":32.3575,"h":32.88,"l":32.2,"n":1490,"o":32.61,"t":"2026-09-25T15:45:00Z","v":153819,"vw":32.555413},{"c":32.115,"h":32.4661,"l":32.115,"n":927,"o":32.32,"t":"2026-09-25T16:00:00Z","v":73230,"vw":32.310618},{"c":32.595,"h":32.63,"l":31.85,"n":915,"o":32.08,"t":"2026-09-25T16:15:00Z","v":84559,"vw":32.160927},{"c":32.295,"h":32.88,"l":32.1,"n":1328,"o":32.59,"t":"2026-09-25T16:30:00Z","v":132139,"vw":32.628882},{"c":32.25,"h":32.4637,"l":32.11,"n":473,"o":32.27,"t":"2026-09-25T16:45:00Z","v":35546,"vw":32.294483},{"c":32.22,"h":32.65,"l":32.175,"n":1049,"o":32.2875,"t":"2026-09-25T17:00:00Z","v":93306,"vw":32.414702},{"c":32.1287,"h":32.5,"l":32.05,"n":734,"o":32.2899,"t":"2026-09-25T17:15:00Z","v":59820,"vw":32.241034},{"c":32.15,"h":32.26,"l":31.75,"n":806,"o":32.0049,"t":"2026-09-25T17:30:00Z","v":73113,"vw":31.969766},{"c":32.16,"h":32.23,"l":32.0335,"n":527,"o":32.195,"t":"2026-09-25T17:45:00Z","v":29816,"vw":32.140942},{"c":31.88,"h":32.19,"l":31.65,"n":992,"o":32.17,"t":"2026-09-25T18:00:00Z","v":76324,"vw":31.8525},{"c":31.77,"h":32.08,"l":31.7401,"n":787,"o":31.8975,"t":"2026-09-25T18:15:00Z","v":52475,"vw":31.953215},{"c":31.85,"h":31.875,"l":31.76,"n":569,"o":31.835,"t":"2026-09-25T18:30:00Z","v":27753,"vw":31.810382},{"c":31.88,"h":31.9651,"l":31.81,"n":615,"o":31.855,"t":"2026-09-25T18:45:00Z","v":36320,"vw":31.898657},{"c":31.97,"h":32.03,"l":31.83,"n":660,"o":31.93,"t":"2026-09-25T19:00:00Z","v":35953,"vw":31.946042},{"c":31.69,"h":32,"l":31.6,"n":968,"o":31.94,"t":"2026-09-25T19:15:00Z","v":79619,"vw":31.855929},{"c":31.63,"h":31.86,"l":31.55,"n":1356,"o":31.695,"t":"2026-09-25T19:30:00Z","v":91422,"vw":31.711587},{"c":31.66,"h":31.9,"l":31.45,"n":4233,"o":31.625,"t":"2026-09-25T19:45:00Z","v":372421,"vw":31.688052},{"c":31.9839,"h":32.06,"l":31.49,"n":36,"o":31.68,"t":"2026-09-25T20:00:00Z","v":143863,"vw":31.681352},{"c":31.89,"h":31.89,"l":31.78,"n":10,"o":31.79,"t":"2026-09-25T20:15:00Z","v":963,"vw":31.816574},{"c":31.88,"h":31.88,"l":31.81,"n":12,"o":31.86,"t":"2026-09-25T20:30:00Z","v":508,"vw":31.85},{"c":31.9,"h":31.9,"l":31.88,"n":8,"o":31.88,"t":"2026-09-25T20:45:00Z","v":1400,"vw":31.884444},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-09-25T21:15:00Z","v":374,"vw":32},{"c":31.89,"h":32.2386,"l":31.89,"n":7,"o":31.91,"t":"2026-09-25T21:30:00Z","v":4240,"vw":31.903963},{"c":32.05,"h":32.29,"l":32.05,"n":3,"o":32.29,"t":"2026-09-25T21:45:00Z","v":673,"vw":32.239873},{"c":32,"h":32,"l":31.99,"n":13,"o":31.99,"t":"2026-09-25T22:00:00Z","v":835,"vw":31.991299},{"c":32.06,"h":32.06,"l":32.06,"n":4,"o":32.06,"t":"2026-09-25T22:15:00Z","v":257,"vw":32.06},{"c":32,"h":32.06,"l":32,"n":6,"o":32.06,"t":"2026-09-25T22:30:00Z","v":234,"vw":32.029268},{"c":32.079,"h":32.079,"l":32.079,"n":1,"o":32.079,"t":"2026-09-25T23:00:00Z","v":200,"vw":32.079},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-09-25T23:30:00Z","v":619,"vw":31.95},{"c":31.05,"h":31.5,"l":30.9,"n":72,"o":31.4,"t":"2026-09-28T08:00:00Z","v":3562,"vw":31.103422},{"c":31,"h":31.34,"l":31,"n":7,"o":31.34,"t":"2026-09-28T08:30:00Z","v":335,"vw":31.163462},{"c":31.02,"h":31.02,"l":31.02,"n":6,"o":31.02,"t":"2026-09-28T08:45:00Z","v":553,"vw":31.02},{"c":31.354,"h":31.4,"l":31.1,"n":7,"o":31.34,"t":"2026-09-28T09:00:00Z","v":5645,"vw":31.157301},{"c":31,"h":31.01,"l":31,"n":7,"o":31.01,"t":"2026-09-28T09:15:00Z","v":464,"vw":31.003279},{"c":31.11,"h":31.11,"l":31.11,"n":1,"o":31.11,"t":"2026-09-28T09:30:00Z","v":100,"vw":31.11},{"c":31.31,"h":31.31,"l":31.3,"n":8,"o":31.3,"t":"2026-09-28T09:45:00Z","v":900,"vw":31.301229},{"c":31.35,"h":31.35,"l":31.34,"n":4,"o":31.34,"t":"2026-09-28T10:00:00Z","v":700,"vw":31.342508},{"c":31.25,"h":31.5,"l":31.25,"n":46,"o":31.3,"t":"2026-09-28T11:00:00Z","v":4378,"vw":31.406067},{"c":31.2232,"h":31.38,"l":31.2232,"n":21,"o":31.38,"t":"2026-09-28T11:15:00Z","v":1859,"vw":31.340966},{"c":31.3,"h":31.35,"l":31.12,"n":17,"o":31.35,"t":"2026-09-28T11:30:00Z","v":1458,"vw":31.273864},{"c":31.2004,"h":31.34,"l":31.12,"n":102,"o":31.34,"t":"2026-09-28T11:45:00Z","v":1986,"vw":31.206789},{"c":31.11,"h":31.2,"l":31.1,"n":8,"o":31.2,"t":"2026-09-28T12:00:00Z","v":655,"vw":31.152071},{"c":31.3612,"h":31.46,"l":31.34,"n":15,"o":31.46,"t":"2026-09-28T12:15:00Z","v":946,"vw":31.366458},{"c":31.52,"h":31.6,"l":31.5,"n":6,"o":31.5,"t":"2026-09-28T12:30:00Z","v":367,"vw":31.54},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-09-28T12:45:00Z","v":132,"vw":31.49},{"c":31.41,"h":31.42,"l":31.3,"n":318,"o":31.41,"t":"2026-09-28T13:00:00Z","v":12161,"vw":31.4039},{"c":31.36,"h":31.45,"l":31.36,"n":29,"o":31.41,"t":"2026-09-28T13:15:00Z","v":1393,"vw":31.397178},{"c":31.69,"h":32.9,"l":31.23,"n":2051,"o":31.65,"t":"2026-09-28T13:30:00Z","v":206567,"vw":31.999299},{"c":31.9,"h":32.11,"l":31.35,"n":1068,"o":31.79,"t":"2026-09-28T13:45:00Z","v":107273,"vw":31.771821},{"c":31.9,"h":32.12,"l":31.35,"n":965,"o":31.8241,"t":"2026-09-28T14:00:00Z","v":97938,"vw":31.70424},{"c":32.01,"h":32.47,"l":31.86,"n":870,"o":31.86,"t":"2026-09-28T14:15:00Z","v":77626,"vw":32.214117},{"c":31.69,"h":32.2898,"l":31.65,"n":1009,"o":31.98,"t":"2026-09-28T14:30:00Z","v":93909,"vw":31.899022},{"c":31.815,"h":31.85,"l":31.4008,"n":862,"o":31.74,"t":"2026-09-28T14:45:00Z","v":99506,"vw":31.65626},{"c":31.43,"h":31.89,"l":31.43,"n":896,"o":31.82,"t":"2026-09-28T15:00:00Z","v":64067,"vw":31.716651},{"c":31.69,"h":31.69,"l":31.26,"n":737,"o":31.478,"t":"2026-09-28T15:15:00Z","v":46110,"vw":31.414355},{"c":31.54,"h":31.6983,"l":31.495,"n":325,"o":31.63,"t":"2026-09-28T15:30:00Z","v":13491,"vw":31.603184},{"c":31.55,"h":31.8,"l":31.54,"n":610,"o":31.54,"t":"2026-09-28T15:45:00Z","v":41778,"vw":31.680726},{"c":31.0947,"h":31.56,"l":31.0947,"n":692,"o":31.55,"t":"2026-09-28T16:00:00Z","v":38193,"vw":31.288132},{"c":31.72,"h":31.7241,"l":31.07,"n":477,"o":31.1,"t":"2026-09-28T16:15:00Z","v":35566,"vw":31.337325},{"c":31.3595,"h":31.72,"l":31.3595,"n":438,"o":31.67,"t":"2026-09-28T16:30:00Z","v":28570,"vw":31.595887},{"c":31.2,"h":31.51,"l":31.17,"n":255,"o":31.48,"t":"2026-09-28T16:45:00Z","v":11087,"vw":31.281046},{"c":31.685,"h":31.86,"l":31.14,"n":452,"o":31.24,"t":"2026-09-28T17:00:00Z","v":24450,"vw":31.413193},{"c":31.46,"h":31.79,"l":31.45,"n":398,"o":31.7,"t":"2026-09-28T17:15:00Z","v":20768,"vw":31.625565},{"c":31.52,"h":31.58,"l":31.33,"n":177,"o":31.445,"t":"2026-09-28T17:30:00Z","v":9661,"vw":31.519697},{"c":31.535,"h":31.61,"l":31.48,"n":229,"o":31.52,"t":"2026-09-28T17:45:00Z","v":7884,"vw":31.52724},{"c":31.51,"h":31.67,"l":31.395,"n":445,"o":31.535,"t":"2026-09-28T18:00:00Z","v":19324,"vw":31.560909},{"c":31.22,"h":31.455,"l":31.0701,"n":491,"o":31.455,"t":"2026-09-28T18:15:00Z","v":26805,"vw":31.324496},{"c":31.235,"h":31.3,"l":31.2021,"n":453,"o":31.22,"t":"2026-09-28T18:30:00Z","v":18640,"vw":31.257059},{"c":31.385,"h":31.45,"l":31.18,"n":573,"o":31.235,"t":"2026-09-28T18:45:00Z","v":29585,"vw":31.306941},{"c":31.19,"h":31.385,"l":31.115,"n":631,"o":31.385,"t":"2026-09-28T19:00:00Z","v":27502,"vw":31.271445},{"c":31.51,"h":31.58,"l":31.12,"n":696,"o":31.14,"t":"2026-09-28T19:15:00Z","v":59191,"vw":31.43003},{"c":31.365,"h":31.8,"l":31.31,"n":772,"o":31.54,"t":"2026-09-28T19:30:00Z","v":55681,"vw":31.559029},{"c":31.44,"h":31.55,"l":31.19,"n":2755,"o":31.35,"t":"2026-09-28T19:45:00Z","v":199501,"vw":31.380025},{"c":31.126,"h":31.9138,"l":31.11,"n":36,"o":31.4,"t":"2026-09-28T20:00:00Z","v":91256,"vw":31.399857},{"c":31.28,"h":31.28,"l":31.28,"n":4,"o":31.28,"t":"2026-09-28T20:15:00Z","v":950,"vw":31.28},{"c":31.08,"h":31.27,"l":31.08,"n":7,"o":31.27,"t":"2026-09-28T20:30:00Z","v":500,"vw":31.13571},{"c":31.3904,"h":31.3904,"l":31.3904,"n":1,"o":31.3904,"t":"2026-09-28T21:15:00Z","v":150,"vw":31.3904},{"c":31.36,"h":31.36,"l":31.36,"n":1,"o":31.36,"t":"2026-09-28T21:45:00Z","v":166,"vw":31.36},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-09-28T22:30:00Z","v":500,"vw":31.21},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-09-28T22:45:00Z","v":188,"vw":31.21},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-09-28T23:15:00Z","v":700,"vw":31.2},{"c":31,"h":31.26,"l":31,"n":60,"o":31.26,"t":"2026-09-28T23:45:00Z","v":3188,"vw":31.09175},{"c":31.34,"h":31.34,"l":31.34,"n":4,"o":31.34,"t":"2026-09-29T08:00:00Z","v":296,"vw":31.34},{"c":31.65,"h":32,"l":31.65,"n":17,"o":31.83,"t":"2026-09-29T09:00:00Z","v":795,"vw":31.805483},{"c":31.72,"h":31.72,"l":31.72,"n":1,"o":31.72,"t":"2026-09-29T09:30:00Z","v":100,"vw":31.72},{"c":31.52,"h":31.52,"l":31.5,"n":11,"o":31.5,"t":"2026-09-29T10:30:00Z","v":1100,"vw":31.517838},{"c":31.7284,"h":31.75,"l":31.7284,"n":3,"o":31.75,"t":"2026-09-29T11:00:00Z","v":460,"vw":31.7404},{"c":31.713,"h":31.713,"l":31.713,"n":1,"o":31.713,"t":"2026-09-29T11:45:00Z","v":100,"vw":31.713},{"c":31.51,"h":31.7,"l":31.51,"n":14,"o":31.7,"t":"2026-09-29T12:00:00Z","v":2991,"vw":31.549759},{"c":31.6,"h":31.65,"l":31.6,"n":5,"o":31.65,"t":"2026-09-29T12:15:00Z","v":1844,"vw":31.622235},{"c":31.6,"h":31.6,"l":31.51,"n":4,"o":31.51,"t":"2026-09-29T12:30:00Z","v":2275,"vw":31.566818},{"c":31.8,"h":31.83,"l":31.71,"n":17,"o":31.71,"t":"2026-09-29T12:45:00Z","v":959,"vw":31.76125},{"c":31.9586,"h":31.9586,"l":31.9586,"n":1,"o":31.9586,"t":"2026-09-29T13:00:00Z","v":300,"vw":31.9586},{"c":32.39,"h":32.39,"l":31.64,"n":64,"o":31.9,"t":"2026-09-29T13:15:00Z","v":3530,"vw":31.923385},{"c":32.67,"h":33.25,"l":31.17,"n":1775,"o":32.32,"t":"2026-09-29T13:30:00Z","v":201612,"vw":32.413097},{"c":33.78,"h":33.89,"l":32.4,"n":1911,"o":32.505,"t":"2026-09-29T13:45:00Z","v":221952,"vw":33.01007},{"c":33.1675,"h":33.98,"l":32.61,"n":1790,"o":33.69,"t":"2026-09-29T14:00:00Z","v":151691,"vw":33.173339},{"c":33.38,"h":34.08,"l":32.8388,"n":1616,"o":33.12,"t":"2026-09-29T14:15:00Z","v":136334,"vw":33.568287},{"c":33.625,"h":33.9899,"l":33.38,"n":1369,"o":33.4,"t":"2026-09-29T14:30:00Z","v":129604,"vw":33.656699},{"c":33.666,"h":34.68,"l":33.54,"n":2233,"o":33.625,"t":"2026-09-29T14:45:00Z","v":208429,"vw":34.115512},{"c":33.61,"h":33.8122,"l":33.45,"n":837,"o":33.53,"t":"2026-09-29T15:00:00Z","v":51207,"vw":33.59705},{"c":33.2437,"h":33.755,"l":33.2,"n":759,"o":33.6,"t":"2026-09-29T15:15:00Z","v":35078,"vw":33.4401},{"c":33.655,"h":33.75,"l":33.23,"n":570,"o":33.3695,"t":"2026-09-29T15:30:00Z","v":30772,"vw":33.539094},{"c":33.68,"h":33.74,"l":33.46,"n":658,"o":33.645,"t":"2026-09-29T15:45:00Z","v":26813,"vw":33.660984},{"c":33.28,"h":33.675,"l":33.22,"n":418,"o":33.675,"t":"2026-09-29T16:00:00Z","v":20380,"vw":33.366762},{"c":33.47,"h":33.65,"l":33.23,"n":454,"o":33.28,"t":"2026-09-29T16:15:00Z","v":16111,"vw":33.413282},{"c":33.31,"h":33.5395,"l":33.31,"n":457,"o":33.41,"t":"2026-09-29T16:30:00Z","v":17370,"vw":33.428152},{"c":33.26,"h":33.4,"l":33.2001,"n":451,"o":33.325,"t":"2026-09-29T16:45:00Z","v":21460,"vw":33.322428},{"c":33.21,"h":33.2878,"l":33.0533,"n":349,"o":33.285,"t":"2026-09-29T17:00:00Z","v":24559,"vw":33.142057},{"c":33.3,"h":33.4457,"l":33.155,"n":393,"o":33.25,"t":"2026-09-29T17:15:00Z","v":24924,"vw":33.313724},{"c":33.315,"h":33.37,"l":33.23,"n":296,"o":33.32,"t":"2026-09-29T17:30:00Z","v":10459,"vw":33.327756},{"c":33.1351,"h":33.39,"l":33.06,"n":432,"o":33.37,"t":"2026-09-29T17:45:00Z","v":27235,"vw":33.222689},{"c":33.22,"h":33.29,"l":33.1132,"n":278,"o":33.21,"t":"2026-09-29T18:00:00Z","v":15220,"vw":33.18853},{"c":33.03,"h":33.32,"l":33.01,"n":598,"o":33.23,"t":"2026-09-29T18:15:00Z","v":34427,"vw":33.114822},{"c":33.09,"h":33.19,"l":32.9,"n":575,"o":33.01,"t":"2026-09-29T18:30:00Z","v":34920,"vw":33.02209},{"c":33.12,"h":33.19,"l":33.05,"n":486,"o":33.12,"t":"2026-09-29T18:45:00Z","v":23459,"vw":33.11406},{"c":33.48,"h":33.595,"l":33.12,"n":616,"o":33.12,"t":"2026-09-29T19:00:00Z","v":39508,"vw":33.395101},{"c":33.1716,"h":33.48,"l":33.1212,"n":413,"o":33.45,"t":"2026-09-29T19:15:00Z","v":20270,"vw":33.277515},{"c":33.13,"h":33.34,"l":33.105,"n":709,"o":33.19,"t":"2026-09-29T19:30:00Z","v":47802,"vw":33.192549},{"c":32.85,"h":33.4,"l":32.84,"n":2234,"o":33.115,"t":"2026-09-29T19:45:00Z","v":169669,"vw":33.038904},{"c":33.1,"h":33.1,"l":32.8171,"n":51,"o":32.86,"t":"2026-09-29T20:00:00Z","v":74284,"vw":32.861627},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-09-29T20:15:00Z","v":309,"vw":32.9},{"c":32.86,"h":33,"l":32.8501,"n":9,"o":33,"t":"2026-09-29T20:45:00Z","v":2251,"vw":32.865576},{"c":33.2261,"h":33.2261,"l":32.8001,"n":4,"o":32.8001,"t":"2026-09-29T21:00:00Z","v":510,"vw":32.8853},{"c":33.2146,"h":33.2146,"l":33.2146,"n":3,"o":33.2146,"t":"2026-09-29T21:15:00Z","v":155,"vw":33.2146},{"c":33.1864,"h":33.25,"l":33.1864,"n":4,"o":33.25,"t":"2026-09-29T21:30:00Z","v":415,"vw":33.234218},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-09-29T22:45:00Z","v":402,"vw":33.05},{"c":32.8294,"h":32.9085,"l":32.8294,"n":3,"o":32.9085,"t":"2026-09-29T23:45:00Z","v":224,"vw":32.86895},{"c":33.1,"h":33.15,"l":33.1,"n":16,"o":33.1,"t":"2026-09-30T08:00:00Z","v":1126,"vw":33.109297},{"c":33.04,"h":33.04,"l":33.02,"n":6,"o":33.02,"t":"2026-09-30T08:45:00Z","v":478,"vw":33.029152},{"c":33.07,"h":33.07,"l":33.07,"n":2,"o":33.07,"t":"2026-09-30T09:15:00Z","v":138,"vw":33.07},{"c":32.9,"h":32.97,"l":32.9,"n":3,"o":32.97,"t":"2026-09-30T09:30:00Z","v":201,"vw":32.935},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-30T10:15:00Z","v":300,"vw":32.8},{"c":32.9636,"h":32.9636,"l":32.93,"n":3,"o":32.93,"t":"2026-09-30T11:00:00Z","v":202,"vw":32.9468},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-09-30T11:15:00Z","v":250,"vw":32.94},{"c":32.9263,"h":32.9263,"l":32.9263,"n":2,"o":32.9263,"t":"2026-09-30T11:30:00Z","v":600,"vw":32.9263},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-09-30T11:45:00Z","v":640,"vw":32.93},{"c":32.8,"h":32.8,"l":32.8,"n":4,"o":32.8,"t":"2026-09-30T12:00:00Z","v":306,"vw":32.8},{"c":32.84,"h":32.84,"l":32.84,"n":4,"o":32.84,"t":"2026-09-30T12:15:00Z","v":291,"vw":32.84},{"c":33.37,"h":33.86,"l":32.72,"n":24,"o":33.2,"t":"2026-09-30T12:30:00Z","v":2043,"vw":33.148039},{"c":33.5,"h":33.5999,"l":33.1,"n":31,"o":33.5999,"t":"2026-09-30T12:45:00Z","v":3390,"vw":33.459013},{"c":33.25,"h":33.68,"l":33.12,"n":8,"o":33.12,"t":"2026-09-30T13:00:00Z","v":959,"vw":33.244588},{"c":33.39,"h":33.5917,"l":33,"n":25,"o":33.2,"t":"2026-09-30T13:15:00Z","v":3609,"vw":33.142348},{"c":32.78,"h":33.18,"l":31.9,"n":1171,"o":32.83,"t":"2026-09-30T13:30:00Z","v":134734,"vw":32.648449},{"c":32.5,"h":32.78,"l":31.87,"n":823,"o":32.78,"t":"2026-09-30T13:45:00Z","v":65004,"vw":32.321193},{"c":32.26,"h":32.8478,"l":32.1,"n":447,"o":32.59,"t":"2026-09-30T14:00:00Z","v":31743,"vw":32.437621},{"c":32.15,"h":32.4314,"l":32.0749,"n":566,"o":32.14,"t":"2026-09-30T14:15:00Z","v":32916,"vw":32.197024},{"c":31.67,"h":32.16,"l":31.4,"n":1159,"o":32.155,"t":"2026-09-30T14:30:00Z","v":82174,"vw":31.702487},{"c":31.9116,"h":31.99,"l":31.61,"n":458,"o":31.61,"t":"2026-09-30T14:45:00Z","v":19480,"vw":31.82306},{"c":32.14,"h":32.35,"l":31.84,"n":617,"o":31.945,"t":"2026-09-30T15:00:00Z","v":34774,"vw":32.086382},{"c":32.18,"h":32.28,"l":32.07,"n":435,"o":32.28,"t":"2026-09-30T15:15:00Z","v":14161,"vw":32.161575},{"c":32.15,"h":32.2,"l":32.03,"n":356,"o":32.165,"t":"2026-09-30T15:30:00Z","v":18275,"vw":32.101603},{"c":32.19,"h":32.24,"l":31.99,"n":520,"o":32.16,"t":"2026-09-30T15:45:00Z","v":35639,"vw":32.120516},{"c":32.2251,"h":32.28,"l":32.09,"n":404,"o":32.115,"t":"2026-09-30T16:00:00Z","v":19954,"vw":32.160314},{"c":32.15,"h":32.23,"l":32.05,"n":346,"o":32.22,"t":"2026-09-30T16:15:00Z","v":16599,"vw":32.151877},{"c":32.19,"h":32.25,"l":32.06,"n":268,"o":32.16,"t":"2026-09-30T16:30:00Z","v":12557,"vw":32.134852},{"c":31.9203,"h":32.23,"l":31.9203,"n":375,"o":32.23,"t":"2026-09-30T16:45:00Z","v":24287,"vw":32.038729},{"c":31.97,"h":32.01,"l":31.82,"n":376,"o":31.91,"t":"2026-09-30T17:00:00Z","v":13781,"vw":31.90719},{"c":31.72,"h":31.97,"l":31.67,"n":375,"o":31.97,"t":"2026-09-30T17:15:00Z","v":23853,"vw":31.786446},{"c":32.09,"h":32.16,"l":31.66,"n":426,"o":31.705,"t":"2026-09-30T17:30:00Z","v":49335,"vw":32.03021},{"c":31.89,"h":32.12,"l":31.8706,"n":348,"o":32.12,"t":"2026-09-30T17:45:00Z","v":17817,"vw":31.984349},{"c":31.885,"h":31.9061,"l":31.81,"n":311,"o":31.885,"t":"2026-09-30T18:00:00Z","v":11898,"vw":31.855845},{"c":31.775,"h":32.08,"l":31.775,"n":360,"o":31.9,"t":"2026-09-30T18:15:00Z","v":20137,"vw":31.941889},{"c":31.785,"h":31.87,"l":31.568,"n":479,"o":31.77,"t":"2026-09-30T18:30:00Z","v":61191,"vw":31.723487},{"c":31.79,"h":31.85,"l":31.73,"n":455,"o":31.79,"t":"2026-09-30T18:45:00Z","v":29560,"vw":31.79959},{"c":32.04,"h":32.17,"l":31.8,"n":607,"o":31.8,"t":"2026-09-30T19:00:00Z","v":46752,"vw":31.971749},{"c":31.665,"h":32.05,"l":31.665,"n":616,"o":32.04,"t":"2026-09-30T19:15:00Z","v":30194,"vw":31.838938},{"c":31.55,"h":31.72,"l":31.55,"n":917,"o":31.66,"t":"2026-09-30T19:30:00Z","v":47421,"vw":31.659578},{"c":31.76,"h":32.02,"l":31.51,"n":3130,"o":31.53,"t":"2026-09-30T19:45:00Z","v":270211,"vw":31.755138},{"c":31.83,"h":31.83,"l":31.72,"n":14,"o":31.72,"t":"2026-09-30T20:00:00Z","v":90343,"vw":31.720609},{"c":32.1,"h":32.1,"l":32,"n":23,"o":32,"t":"2026-09-30T20:30:00Z","v":1000,"vw":32.023957},{"c":31.82,"h":32.2659,"l":31.82,"n":6,"o":32,"t":"2026-09-30T20:45:00Z","v":704,"vw":31.960843},{"c":32,"h":32.04,"l":32,"n":2,"o":32.04,"t":"2026-09-30T21:00:00Z","v":437,"vw":32.030847},{"c":31.7223,"h":31.7223,"l":31.7223,"n":1,"o":31.7223,"t":"2026-09-30T21:15:00Z","v":100,"vw":31.7223},{"c":31.85,"h":31.85,"l":31.85,"n":2,"o":31.85,"t":"2026-09-30T21:30:00Z","v":174,"vw":31.85},{"c":32,"h":32,"l":31.79,"n":7,"o":31.8,"t":"2026-09-30T21:45:00Z","v":901,"vw":31.948686},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-09-30T22:00:00Z","v":142,"vw":31.56},{"c":31.7,"h":31.7,"l":31.5,"n":7,"o":31.5,"t":"2026-09-30T22:30:00Z","v":1100,"vw":31.681096},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-09-30T22:45:00Z","v":100,"vw":31.79},{"c":32,"h":32,"l":31.9,"n":12,"o":31.9,"t":"2026-09-30T23:15:00Z","v":3000,"vw":31.97125},{"c":32,"h":32,"l":31.9803,"n":2,"o":31.9803,"t":"2026-09-30T23:30:00Z","v":2000,"vw":31.99015},{"c":31.5421,"h":31.5421,"l":31.5421,"n":2,"o":31.5421,"t":"2026-09-30T23:45:00Z","v":161,"vw":31.5421},{"c":31.82,"h":32,"l":31.78,"n":27,"o":31.99,"t":"2026-10-01T08:00:00Z","v":2219,"vw":31.915365},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-01T08:30:00Z","v":502,"vw":32},{"c":32,"h":32.04,"l":32,"n":8,"o":32.04,"t":"2026-10-01T08:45:00Z","v":322,"vw":32.021982},{"c":32.33,"h":32.33,"l":32.33,"n":2,"o":32.33,"t":"2026-10-01T09:15:00Z","v":200,"vw":32.33},{"c":32.4,"h":32.4,"l":32.31,"n":50,"o":32.34,"t":"2026-10-01T10:00:00Z","v":2306,"vw":32.368856},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-01T10:15:00Z","v":191,"vw":32.51},{"c":32.33,"h":32.616,"l":32.33,"n":19,"o":32.616,"t":"2026-10-01T11:00:00Z","v":1933,"vw":32.482549},{"c":32.28,"h":32.3,"l":32.1065,"n":9,"o":32.3,"t":"2026-10-01T11:30:00Z","v":5161,"vw":32.290803},{"c":32.3903,"h":32.5,"l":32.35,"n":20,"o":32.4,"t":"2026-10-01T12:00:00Z","v":2195,"vw":32.395416},{"c":32.5,"h":32.51,"l":32.22,"n":32,"o":32.4,"t":"2026-10-01T12:15:00Z","v":7180,"vw":32.48742},{"c":32.6,"h":32.6,"l":32.5,"n":17,"o":32.6,"t":"2026-10-01T12:30:00Z","v":1765,"vw":32.571458},{"c":32.56,"h":32.56,"l":32.54,"n":6,"o":32.54,"t":"2026-10-01T12:45:00Z","v":404,"vw":32.55},{"c":32.34,"h":33.44,"l":32.34,"n":184,"o":32.5,"t":"2026-10-01T13:15:00Z","v":23730,"vw":32.641689},{"c":33.04,"h":34.3684,"l":32.59,"n":2479,"o":33.19,"t":"2026-10-01T13:30:00Z","v":391217,"vw":33.421562},{"c":32.48,"h":32.9,"l":32.1351,"n":1147,"o":32.89,"t":"2026-10-01T13:45:00Z","v":90028,"vw":32.501863},{"c":32.01,"h":32.48,"l":31.51,"n":1252,"o":32.38,"t":"2026-10-01T14:00:00Z","v":110046,"vw":32.054554},{"c":31.75,"h":32.39,"l":31.75,"n":1178,"o":32.2402,"t":"2026-10-01T14:15:00Z","v":75434,"vw":32.118066},{"c":32.05,"h":32.08,"l":31.51,"n":1076,"o":31.7,"t":"2026-10-01T14:30:00Z","v":82666,"vw":31.697407},{"c":31.84,"h":32.225,"l":31.83,"n":878,"o":32.05,"t":"2026-10-01T14:45:00Z","v":66966,"vw":32},{"c":31.74,"h":31.86,"l":31.69,"n":583,"o":31.825,"t":"2026-10-01T15:00:00Z","v":33791,"vw":31.767735},{"c":31.99,"h":32.1,"l":31.73,"n":456,"o":31.75,"t":"2026-10-01T15:15:00Z","v":25903,"vw":31.936439},{"c":32.5,"h":32.55,"l":31.83,"n":1218,"o":31.98,"t":"2026-10-01T15:30:00Z","v":110187,"vw":32.257484},{"c":32.525,"h":32.5899,"l":32.355,"n":655,"o":32.5899,"t":"2026-10-01T15:45:00Z","v":74429,"vw":32.472374},{"c":32.22,"h":32.55,"l":32.1679,"n":592,"o":32.53,"t":"2026-10-01T16:00:00Z","v":49895,"vw":32.377306},{"c":32.395,"h":32.52,"l":32.22,"n":304,"o":32.22,"t":"2026-10-01T16:15:00Z","v":15995,"vw":32.367315},{"c":32.18,"h":32.5895,"l":32.08,"n":504,"o":32.395,"t":"2026-10-01T16:30:00Z","v":32179,"vw":32.251783},{"c":32.34,"h":32.579,"l":32.13,"n":699,"o":32.2,"t":"2026-10-01T16:45:00Z","v":54773,"vw":32.302444},{"c":32.33,"h":32.58,"l":32.267,"n":614,"o":32.31,"t":"2026-10-01T17:00:00Z","v":45798,"vw":32.388501},{"c":32.54,"h":32.58,"l":32.14,"n":484,"o":32.28,"t":"2026-10-01T17:15:00Z","v":45623,"vw":32.291334},{"c":32.54,"h":32.68,"l":32.41,"n":475,"o":32.5,"t":"2026-10-01T17:30:00Z","v":30442,"vw":32.532124},{"c":32.305,"h":32.64,"l":32.3,"n":619,"o":32.54,"t":"2026-10-01T17:45:00Z","v":36005,"vw":32.500254},{"c":31.98,"h":32.35,"l":31.935,"n":640,"o":32.31,"t":"2026-10-01T18:00:00Z","v":32316,"vw":32.082817},{"c":32.2599,"h":32.2972,"l":31.83,"n":337,"o":31.93,"t":"2026-10-01T18:15:00Z","v":17901,"vw":32.111779},{"c":32.36,"h":32.37,"l":32.165,"n":346,"o":32.195,"t":"2026-10-01T18:30:00Z","v":27562,"vw":32.235661},{"c":32.54,"h":32.555,"l":32.285,"n":496,"o":32.285,"t":"2026-10-01T18:45:00Z","v":26150,"vw":32.447805},{"c":32.41,"h":32.65,"l":32.4,"n":744,"o":32.535,"t":"2026-10-01T19:00:00Z","v":51458,"vw":32.482769},{"c":32.24,"h":32.46,"l":32.145,"n":841,"o":32.36,"t":"2026-10-01T19:15:00Z","v":70016,"vw":32.301915},{"c":31.94,"h":32.31,"l":31.88,"n":651,"o":32.24,"t":"2026-10-01T19:30:00Z","v":62779,"vw":32.106513},{"c":31.89,"h":32.12,"l":31.8,"n":1825,"o":31.935,"t":"2026-10-01T19:45:00Z","v":130267,"vw":31.918823},{"c":31.885,"h":31.885,"l":31.885,"n":17,"o":31.885,"t":"2026-10-01T20:00:00Z","v":68868,"vw":31.885},{"c":31.8,"h":32.3024,"l":31.8,"n":5,"o":32.3024,"t":"2026-10-01T20:15:00Z","v":302,"vw":32.069143},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-01T20:45:00Z","v":150,"vw":31.95},{"c":31.91,"h":32.2677,"l":31.91,"n":11,"o":32.2677,"t":"2026-10-01T21:00:00Z","v":822,"vw":31.988233},{"c":32.08,"h":32.08,"l":32,"n":7,"o":32,"t":"2026-10-01T21:30:00Z","v":300,"vw":32.04},{"c":32.1,"h":32.1,"l":32.1,"n":3,"o":32.1,"t":"2026-10-01T21:45:00Z","v":200,"vw":32.1},{"c":32.2194,"h":32.2194,"l":32.2194,"n":2,"o":32.2194,"t":"2026-10-01T22:15:00Z","v":190,"vw":32.2194},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-10-01T23:45:00Z","v":200,"vw":32.24},{"c":32.2,"h":32.33,"l":31.8514,"n":27,"o":32.12,"t":"2026-10-02T08:00:00Z","v":3048,"vw":32.179462},{"c":32.2,"h":32.29,"l":32.2,"n":5,"o":32.29,"t":"2026-10-02T08:15:00Z","v":1157,"vw":32.245},{"c":32.47,"h":32.51,"l":32.47,"n":2,"o":32.51,"t":"2026-10-02T08:30:00Z","v":200,"vw":32.49},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-10-02T08:45:00Z","v":100,"vw":32.46},{"c":32.3,"h":32.31,"l":32.3,"n":2,"o":32.31,"t":"2026-10-02T09:45:00Z","v":247,"vw":32.304049},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-02T10:15:00Z","v":147,"vw":32.3},{"c":32.4787,"h":32.4787,"l":32.4787,"n":1,"o":32.4787,"t":"2026-10-02T10:45:00Z","v":260,"vw":32.4787},{"c":31.89,"h":32.519,"l":31.89,"n":44,"o":32.44,"t":"2026-10-02T11:00:00Z","v":20144,"vw":32.032652},{"c":31.761,"h":31.9,"l":31.45,"n":47,"o":31.9,"t":"2026-10-02T11:15:00Z","v":6838,"vw":31.702484},{"c":29.99,"h":31.47,"l":29.8,"n":273,"o":31.47,"t":"2026-10-02T11:30:00Z","v":50463,"vw":30.749027},{"c":29.48,"h":30.7184,"l":29.46,"n":274,"o":29.8617,"t":"2026-10-02T11:45:00Z","v":43721,"vw":29.661561},{"c":29.9704,"h":29.9704,"l":29.31,"n":167,"o":29.5,"t":"2026-10-02T12:00:00Z","v":54816,"vw":29.504965},{"c":29.74,"h":29.91,"l":29.6,"n":83,"o":29.85,"t":"2026-10-02T12:15:00Z","v":10511,"vw":29.782856},{"c":30.3,"h":30.5,"l":30,"n":132,"o":30,"t":"2026-10-02T12:30:00Z","v":19214,"vw":30.310591},{"c":30.1,"h":30.47,"l":30.0465,"n":30,"o":30.47,"t":"2026-10-02T12:45:00Z","v":2888,"vw":30.283434},{"c":29.76,"h":30.24,"l":29.76,"n":108,"o":30.23,"t":"2026-10-02T13:00:00Z","v":4749,"vw":30.005844},{"c":30.3,"h":30.3,"l":29.6515,"n":216,"o":29.9597,"t":"2026-10-02T13:15:00Z","v":23218,"vw":29.936738},{"c":30.59,"h":30.89,"l":29.85,"n":3419,"o":30.1,"t":"2026-10-02T13:30:00Z","v":425403,"vw":30.415026},{"c":31.79,"h":31.79,"l":30,"n":3700,"o":30.69,"t":"2026-10-02T13:45:00Z","v":395364,"vw":30.823139},{"c":31.58,"h":32.28,"l":31.43,"n":1113,"o":31.75,"t":"2026-10-02T14:00:00Z","v":124208,"vw":31.920696},{"c":32.1,"h":32.18,"l":31.41,"n":745,"o":31.69,"t":"2026-10-02T14:15:00Z","v":68786,"vw":31.819074},{"c":31.94,"h":32.09,"l":31.75,"n":764,"o":32.09,"t":"2026-10-02T14:30:00Z","v":42828,"vw":31.922941},{"c":31.59,"h":31.98,"l":31.49,"n":563,"o":31.93,"t":"2026-10-02T14:45:00Z","v":35518,"vw":31.749224},{"c":31.26,"h":31.8,"l":31.1,"n":594,"o":31.656,"t":"2026-10-02T15:00:00Z","v":51694,"vw":31.386978},{"c":31.09,"h":31.41,"l":30.85,"n":750,"o":31.28,"t":"2026-10-02T15:15:00Z","v":64726,"vw":31.078022},{"c":31.16,"h":31.38,"l":31.095,"n":577,"o":31.16,"t":"2026-10-02T15:30:00Z","v":43684,"vw":31.205417},{"c":31.505,"h":31.55,"l":31.168,"n":357,"o":31.168,"t":"2026-10-02T15:45:00Z","v":21350,"vw":31.38861},{"c":31.68,"h":31.9,"l":31.6,"n":539,"o":31.6,"t":"2026-10-02T16:00:00Z","v":35780,"vw":31.77985},{"c":31.54,"h":31.93,"l":31.54,"n":643,"o":31.66,"t":"2026-10-02T16:15:00Z","v":59156,"vw":31.805822},{"c":32.28,"h":32.3,"l":31.51,"n":526,"o":31.56,"t":"2026-10-02T16:30:00Z","v":51410,"vw":31.951629},{"c":32.225,"h":32.4,"l":31.89,"n":588,"o":32.285,"t":"2026-10-02T16:45:00Z","v":37196,"vw":32.116728},{"c":32.115,"h":32.32,"l":32.01,"n":479,"o":32.22,"t":"2026-10-02T17:00:00Z","v":29310,"vw":32.196339},{"c":32.89,"h":32.89,"l":31.98,"n":1874,"o":32.11,"t":"2026-10-02T17:15:00Z","v":235871,"vw":32.324528},{"c":33.25,"h":33.29,"l":32.665,"n":872,"o":32.9499,"t":"2026-10-02T17:30:00Z","v":84837,"vw":33.01634},{"c":33.7899,"h":33.7899,"l":33.14,"n":1259,"o":33.25,"t":"2026-10-02T17:45:00Z","v":103206,"vw":33.496038},{"c":33.585,"h":33.81,"l":33.31,"n":879,"o":33.78,"t":"2026-10-02T18:00:00Z","v":80508,"vw":33.519939},{"c":33.72,"h":34.13,"l":33.63,"n":1336,"o":33.66,"t":"2026-10-02T18:15:00Z","v":168020,"vw":33.877006},{"c":34.44,"h":34.44,"l":33.5,"n":1007,"o":33.76,"t":"2026-10-02T18:30:00Z","v":93521,"vw":33.913132},{"c":33.99,"h":34.62,"l":33.91,"n":1915,"o":34.4296,"t":"2026-10-02T18:45:00Z","v":183130,"vw":34.318344},{"c":34.75,"h":34.775,"l":34.02,"n":1152,"o":34.03,"t":"2026-10-02T19:00:00Z","v":108800,"vw":34.490823},{"c":34.61,"h":35.17,"l":34.54,"n":2438,"o":34.74,"t":"2026-10-02T19:15:00Z","v":254449,"vw":34.879564},{"c":34.565,"h":34.98,"l":34.5,"n":966,"o":34.6399,"t":"2026-10-02T19:30:00Z","v":84684,"vw":34.757548},{"c":34.49,"h":34.77,"l":34.0884,"n":3289,"o":34.565,"t":"2026-10-02T19:45:00Z","v":295387,"vw":34.416685},{"c":34.1,"h":34.5,"l":33.75,"n":42,"o":34.5,"t":"2026-10-02T20:00:00Z","v":115130,"vw":34.487013},{"c":34.46,"h":34.48,"l":34.46,"n":9,"o":34.47,"t":"2026-10-02T20:15:00Z","v":696,"vw":34.470355},{"c":34.5,"h":34.57,"l":34.4613,"n":28,"o":34.4613,"t":"2026-10-02T20:30:00Z","v":1824,"vw":34.50329},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-02T20:45:00Z","v":200,"vw":34.31},{"c":34.8,"h":34.8,"l":34.75,"n":11,"o":34.75,"t":"2026-10-02T21:00:00Z","v":799,"vw":34.781425},{"c":34.8546,"h":34.8546,"l":34.8546,"n":1,"o":34.8546,"t":"2026-10-02T21:15:00Z","v":300,"vw":34.8546},{"c":34.53,"h":34.63,"l":34.53,"n":5,"o":34.63,"t":"2026-10-02T21:30:00Z","v":481,"vw":34.555052},{"c":34.5775,"h":34.67,"l":34.5775,"n":3,"o":34.67,"t":"2026-10-02T21:45:00Z","v":253,"vw":34.633},{"c":34.75,"h":34.75,"l":34.75,"n":5,"o":34.75,"t":"2026-10-02T22:00:00Z","v":336,"vw":34.75},{"c":34.501,"h":34.501,"l":34.501,"n":2,"o":34.501,"t":"2026-10-02T22:30:00Z","v":200,"vw":34.501},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-02T23:30:00Z","v":400,"vw":34.5},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-02T23:45:00Z","v":100,"vw":34.9},{"c":34.72,"h":34.9751,"l":34.72,"n":36,"o":34.8979,"t":"2026-10-05T08:00:00Z","v":1215,"vw":34.853841},{"c":34.72,"h":34.72,"l":34.72,"n":8,"o":34.72,"t":"2026-10-05T08:30:00Z","v":1028,"vw":34.72},{"c":34.62,"h":34.62,"l":34.62,"n":4,"o":34.62,"t":"2026-10-05T10:30:00Z","v":184,"vw":34.62},{"c":34.47,"h":34.5,"l":33.8597,"n":24,"o":34.5,"t":"2026-10-05T11:00:00Z","v":3291,"vw":34.417029},{"c":34.53,"h":34.53,"l":34,"n":12,"o":34,"t":"2026-10-05T11:15:00Z","v":5145,"vw":34.4351},{"c":34.5465,"h":34.5465,"l":34.5465,"n":1,"o":34.5465,"t":"2026-10-05T11:30:00Z","v":1000,"vw":34.5465},{"c":34.5034,"h":34.5034,"l":34.25,"n":2,"o":34.25,"t":"2026-10-05T11:45:00Z","v":215,"vw":34.38554},{"c":34.5,"h":34.5,"l":34.25,"n":2,"o":34.25,"t":"2026-10-05T12:00:00Z","v":500,"vw":34.4},{"c":34.16,"h":34.49,"l":34.11,"n":10,"o":34.48,"t":"2026-10-05T12:15:00Z","v":1053,"vw":34.334444},{"c":34.3,"h":34.3,"l":34.3,"n":7,"o":34.3,"t":"2026-10-05T12:30:00Z","v":300,"vw":34.3},{"c":34.13,"h":34.22,"l":34.13,"n":20,"o":34.22,"t":"2026-10-05T12:45:00Z","v":905,"vw":34.174496},{"c":34.3,"h":34.3,"l":34.15,"n":16,"o":34.15,"t":"2026-10-05T13:00:00Z","v":975,"vw":34.206366},{"c":34.54,"h":34.54,"l":34.25,"n":16,"o":34.39,"t":"2026-10-05T13:15:00Z","v":1086,"vw":34.404444},{"c":35,"h":35.65,"l":34.02,"n":2105,"o":34.385,"t":"2026-10-05T13:30:00Z","v":236845,"vw":34.868044},{"c":35.28,"h":35.59,"l":34.54,"n":1579,"o":35.09,"t":"2026-10-05T13:45:00Z","v":145387,"vw":35.010512},{"c":35.08,"h":35.29,"l":34.215,"n":1560,"o":35.27,"t":"2026-10-05T14:00:00Z","v":172464,"vw":34.782987},{"c":35.02,"h":35.26,"l":34.85,"n":761,"o":34.96,"t":"2026-10-05T14:15:00Z","v":62669,"vw":35.074106},{"c":34.03,"h":34.88,"l":33.89,"n":1397,"o":34.88,"t":"2026-10-05T14:30:00Z","v":112159,"vw":34.329307},{"c":34.535,"h":34.5854,"l":33.98,"n":512,"o":34.19,"t":"2026-10-05T14:45:00Z","v":27429,"vw":34.378852},{"c":34.84,"h":34.895,"l":34.47,"n":799,"o":34.57,"t":"2026-10-05T15:00:00Z","v":73047,"vw":34.660664},{"c":34.75,"h":34.92,"l":34.5588,"n":501,"o":34.92,"t":"2026-10-05T15:15:00Z","v":19697,"vw":34.704855},{"c":34.81,"h":34.9,"l":34.68,"n":475,"o":34.755,"t":"2026-10-05T15:30:00Z","v":29186,"vw":34.817428},{"c":34.545,"h":34.89,"l":34.54,"n":1062,"o":34.81,"t":"2026-10-05T15:45:00Z","v":47586,"vw":34.667371},{"c":34.69,"h":34.82,"l":34.4458,"n":506,"o":34.635,"t":"2026-10-05T16:00:00Z","v":34205,"vw":34.642647},{"c":34.585,"h":34.72,"l":34.495,"n":471,"o":34.68,"t":"2026-10-05T16:15:00Z","v":28347,"vw":34.595982},{"c":34.035,"h":34.61,"l":34,"n":515,"o":34.555,"t":"2026-10-05T16:30:00Z","v":17883,"vw":34.253313},{"c":33.93,"h":34.07,"l":33.64,"n":897,"o":34.07,"t":"2026-10-05T16:45:00Z","v":62557,"vw":33.83919},{"c":33.88,"h":33.97,"l":33.85,"n":261,"o":33.925,"t":"2026-10-05T17:00:00Z","v":12894,"vw":33.898082},{"c":34.434,"h":34.434,"l":33.86,"n":569,"o":33.88,"t":"2026-10-05T17:15:00Z","v":42563,"vw":34.203736},{"c":34.47,"h":34.52,"l":34.33,"n":550,"o":34.395,"t":"2026-10-05T17:30:00Z","v":24563,"vw":34.44781},{"c":34.46,"h":34.54,"l":34.33,"n":481,"o":34.47,"t":"2026-10-05T17:45:00Z","v":28904,"vw":34.442257},{"c":34.27,"h":34.455,"l":34.25,"n":419,"o":34.455,"t":"2026-10-05T18:00:00Z","v":21593,"vw":34.336594},{"c":33.87,"h":34.27,"l":33.87,"n":804,"o":34.27,"t":"2026-10-05T18:15:00Z","v":62779,"vw":34.076782},{"c":33.935,"h":34.0199,"l":33.78,"n":388,"o":33.9,"t":"2026-10-05T18:30:00Z","v":22087,"vw":33.885817},{"c":34.17,"h":34.22,"l":33.96,"n":347,"o":33.96,"t":"2026-10-05T18:45:00Z","v":13507,"vw":34.082389},{"c":34.33,"h":34.33,"l":34.01,"n":501,"o":34.08,"t":"2026-10-05T19:00:00Z","v":19057,"vw":34.112168},{"c":34.175,"h":34.33,"l":34.165,"n":440,"o":34.33,"t":"2026-10-05T19:15:00Z","v":23716,"vw":34.230313},{"c":33.915,"h":34.1693,"l":33.7,"n":970,"o":34.152,"t":"2026-10-05T19:30:00Z","v":59281,"vw":33.974558},{"c":33.99,"h":34.05,"l":33.76,"n":2003,"o":33.91,"t":"2026-10-05T19:45:00Z","v":153228,"vw":33.919338},{"c":34.01,"h":34.21,"l":34,"n":50,"o":34.005,"t":"2026-10-05T20:00:00Z","v":59184,"vw":34.010793},{"c":34.0325,"h":34.0325,"l":34.0325,"n":1,"o":34.0325,"t":"2026-10-05T20:30:00Z","v":100,"vw":34.0325},{"c":34.03,"h":34.04,"l":34.03,"n":3,"o":34.04,"t":"2026-10-05T21:15:00Z","v":500,"vw":34.035},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-05T21:30:00Z","v":100,"vw":34.2},{"c":34,"h":34.01,"l":34,"n":5,"o":34.01,"t":"2026-10-05T21:45:00Z","v":607,"vw":34.001667},{"c":34.1448,"h":34.1448,"l":34.1448,"n":3,"o":34.1448,"t":"2026-10-05T22:15:00Z","v":230,"vw":34.1448},{"c":34.1606,"h":34.1606,"l":34.1606,"n":1,"o":34.1606,"t":"2026-10-05T22:45:00Z","v":100,"vw":34.1606},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-10-05T23:00:00Z","v":358,"vw":34},{"c":34.09,"h":34.09,"l":34.09,"n":2,"o":34.09,"t":"2026-10-05T23:45:00Z","v":204,"vw":34.09},{"c":34.16,"h":34.16,"l":33.96,"n":23,"o":33.96,"t":"2026-10-06T08:00:00Z","v":731,"vw":34.110107},{"c":33.8,"h":33.8,"l":33.75,"n":6,"o":33.75,"t":"2026-10-06T09:00:00Z","v":274,"vw":33.779839},{"c":33.62,"h":33.79,"l":33.62,"n":41,"o":33.79,"t":"2026-10-06T09:15:00Z","v":802,"vw":33.717673},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-06T09:30:00Z","v":208,"vw":33.73},{"c":33.8,"h":33.8,"l":33.8,"n":21,"o":33.8,"t":"2026-10-06T11:00:00Z","v":696,"vw":33.8},{"c":33.9,"h":34.2044,"l":33.9,"n":12,"o":34,"t":"2026-10-06T12:00:00Z","v":961,"vw":33.95074},{"c":33.7901,"h":34.291,"l":33.7901,"n":7,"o":34.291,"t":"2026-10-06T12:15:00Z","v":793,"vw":33.960417},{"c":33.91,"h":33.91,"l":33.91,"n":4,"o":33.91,"t":"2026-10-06T12:30:00Z","v":330,"vw":33.91},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-06T12:45:00Z","v":253,"vw":33.91},{"c":34.2163,"h":34.5,"l":34.2163,"n":10,"o":34.5,"t":"2026-10-06T13:00:00Z","v":614,"vw":34.36513},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-06T13:15:00Z","v":100,"vw":34.1},{"c":33.92,"h":34.2,"l":33.5404,"n":985,"o":34.08,"t":"2026-10-06T13:30:00Z","v":116690,"vw":33.856947},{"c":33.86,"h":33.99,"l":33.66,"n":406,"o":33.83,"t":"2026-10-06T13:45:00Z","v":52361,"vw":33.893635},{"c":33.45,"h":33.99,"l":33.29,"n":586,"o":33.9344,"t":"2026-10-06T14:00:00Z","v":37296,"vw":33.495743},{"c":33.77,"h":33.9,"l":33.45,"n":467,"o":33.4838,"t":"2026-10-06T14:15:00Z","v":35398,"vw":33.674231},{"c":34.05,"h":34.08,"l":33.57,"n":294,"o":33.81,"t":"2026-10-06T14:30:00Z","v":16273,"vw":33.774151},{"c":34.56,"h":35.1815,"l":34.02,"n":1203,"o":34.06,"t":"2026-10-06T14:45:00Z","v":125506,"vw":34.73475},{"c":35.1125,"h":35.15,"l":34.385,"n":927,"o":34.55,"t":"2026-10-06T15:00:00Z","v":110863,"vw":34.651995},{"c":35.175,"h":35.41,"l":35.024,"n":625,"o":35.115,"t":"2026-10-06T15:15:00Z","v":49574,"vw":35.248096},{"c":34.7,"h":35.21,"l":34.6,"n":659,"o":35.21,"t":"2026-10-06T15:30:00Z","v":115536,"vw":34.968141},{"c":34.705,"h":34.8186,"l":34.52,"n":809,"o":34.68,"t":"2026-10-06T15:45:00Z","v":76197,"vw":34.626063},{"c":34.62,"h":34.705,"l":34.54,"n":453,"o":34.705,"t":"2026-10-06T16:00:00Z","v":27755,"vw":34.587042},{"c":34.596,"h":34.6261,"l":34.33,"n":297,"o":34.6,"t":"2026-10-06T16:15:00Z","v":26034,"vw":34.490316},{"c":34.7,"h":34.835,"l":34.58,"n":330,"o":34.6,"t":"2026-10-06T16:30:00Z","v":24819,"vw":34.670012},{"c":34.53,"h":34.7622,"l":34.4612,"n":448,"o":34.69,"t":"2026-10-06T16:45:00Z","v":35757,"vw":34.607712},{"c":34.575,"h":34.66,"l":34.49,"n":240,"o":34.51,"t":"2026-10-06T17:00:00Z","v":12591,"vw":34.590318},{"c":34.425,"h":34.59,"l":34.28,"n":343,"o":34.54,"t":"2026-10-06T17:15:00Z","v":19630,"vw":34.397077},{"c":34.345,"h":34.4883,"l":34.3,"n":247,"o":34.4883,"t":"2026-10-06T17:30:00Z","v":9971,"vw":34.376536},{"c":34.3,"h":34.47,"l":34.27,"n":270,"o":34.4,"t":"2026-10-06T17:45:00Z","v":11301,"vw":34.37403},{"c":34.415,"h":34.43,"l":34.25,"n":280,"o":34.36,"t":"2026-10-06T18:00:00Z","v":13227,"vw":34.372824},{"c":34.25,"h":34.395,"l":34.16,"n":401,"o":34.38,"t":"2026-10-06T18:15:00Z","v":18694,"vw":34.262511},{"c":34.205,"h":34.265,"l":34.1101,"n":445,"o":34.245,"t":"2026-10-06T18:30:00Z","v":23307,"vw":34.214323},{"c":34.3,"h":34.3,"l":34.17,"n":409,"o":34.1975,"t":"2026-10-06T18:45:00Z","v":20931,"vw":34.222954},{"c":34.05,"h":34.2692,"l":34.04,"n":517,"o":34.255,"t":"2026-10-06T19:00:00Z","v":19837,"vw":34.150021},{"c":34.06,"h":34.24,"l":33.94,"n":443,"o":34.075,"t":"2026-10-06T19:15:00Z","v":25791,"vw":34.044972},{"c":33.845,"h":34.2895,"l":33.82,"n":859,"o":34.2895,"t":"2026-10-06T19:30:00Z","v":64797,"vw":34.022616},{"c":33.47,"h":33.99,"l":33.4,"n":2652,"o":33.845,"t":"2026-10-06T19:45:00Z","v":222507,"vw":33.67508},{"c":34,"h":34,"l":33.47,"n":31,"o":33.47,"t":"2026-10-06T20:00:00Z","v":80373,"vw":33.473928},{"c":33.74,"h":33.8596,"l":33.74,"n":3,"o":33.8596,"t":"2026-10-06T20:15:00Z","v":252,"vw":33.81176},{"c":33.66,"h":33.66,"l":33.66,"n":2,"o":33.66,"t":"2026-10-06T20:30:00Z","v":101,"vw":33.66},{"c":33.6,"h":33.6,"l":33.6,"n":5,"o":33.6,"t":"2026-10-06T21:15:00Z","v":201,"vw":33.6},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-06T21:30:00Z","v":110,"vw":33.5},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-06T22:00:00Z","v":100,"vw":33.6},{"c":33.9437,"h":33.9437,"l":33.9437,"n":1,"o":33.9437,"t":"2026-10-06T22:15:00Z","v":300,"vw":33.9437},{"c":33.25,"h":33.54,"l":33.2,"n":18,"o":33.54,"t":"2026-10-07T08:00:00Z","v":1904,"vw":33.277095},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-07T08:30:00Z","v":140,"vw":33.3},{"c":33.07,"h":33.12,"l":33.07,"n":22,"o":33.12,"t":"2026-10-07T08:45:00Z","v":1019,"vw":33.091869},{"c":33.07,"h":33.07,"l":33.07,"n":9,"o":33.07,"t":"2026-10-07T09:45:00Z","v":300,"vw":33.07},{"c":33.15,"h":33.15,"l":33.15,"n":6,"o":33.15,"t":"2026-10-07T10:00:00Z","v":1217,"vw":33.15},{"c":33.15,"h":33.15,"l":33.15,"n":6,"o":33.15,"t":"2026-10-07T10:15:00Z","v":231,"vw":33.15},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-07T10:30:00Z","v":150,"vw":33.27},{"c":33.0327,"h":33.0327,"l":33.0327,"n":2,"o":33.0327,"t":"2026-10-07T11:00:00Z","v":101,"vw":33.0327},{"c":33,"h":33.01,"l":32.99,"n":41,"o":33.01,"t":"2026-10-07T11:15:00Z","v":1382,"vw":33.000455},{"c":32.8,"h":32.8,"l":32.8,"n":8,"o":32.8,"t":"2026-10-07T12:00:00Z","v":500,"vw":32.8},{"c":32.418,"h":32.78,"l":32.34,"n":64,"o":32.78,"t":"2026-10-07T12:15:00Z","v":2951,"vw":32.588223},{"c":32.33,"h":32.48,"l":32.31,"n":37,"o":32.32,"t":"2026-10-07T12:30:00Z","v":2323,"vw":32.358536},{"c":32.29,"h":32.41,"l":32.29,"n":13,"o":32.41,"t":"2026-10-07T12:45:00Z","v":1396,"vw":32.354619},{"c":32.32,"h":32.37,"l":32.28,"n":23,"o":32.29,"t":"2026-10-07T13:00:00Z","v":2384,"vw":32.323499},{"c":32.46,"h":32.4997,"l":32.33,"n":22,"o":32.33,"t":"2026-10-07T13:15:00Z","v":858,"vw":32.4295},{"c":33.15,"h":33.38,"l":32.25,"n":1064,"o":32.5,"t":"2026-10-07T13:30:00Z","v":85564,"vw":32.786633},{"c":32.3749,"h":33.39,"l":32.25,"n":1104,"o":33,"t":"2026-10-07T13:45:00Z","v":92146,"vw":32.708245},{"c":32.315,"h":32.54,"l":32.25,"n":596,"o":32.33,"t":"2026-10-07T14:00:00Z","v":46242,"vw":32.370647},{"c":32.415,"h":32.675,"l":32.28,"n":448,"o":32.28,"t":"2026-10-07T14:15:00Z","v":27729,"vw":32.514034},{"c":31.86,"h":32.475,"l":31.86,"n":742,"o":32.41,"t":"2026-10-07T14:30:00Z","v":76624,"vw":32.114675},{"c":32.1589,"h":32.16,"l":31.85,"n":497,"o":31.85,"t":"2026-10-07T14:45:00Z","v":33577,"vw":32.006033},{"c":31.99,"h":32.23,"l":31.9,"n":404,"o":32.1199,"t":"2026-10-07T15:00:00Z","v":18628,"vw":32.035251},{"c":31.8,"h":31.97,"l":31.78,"n":552,"o":31.93,"t":"2026-10-07T15:15:00Z","v":30615,"vw":31.846748},{"c":31.89,"h":31.98,"l":31.8,"n":535,"o":31.8,"t":"2026-10-07T15:30:00Z","v":25601,"vw":31.879208},{"c":31.3898,"h":31.9,"l":31.3,"n":713,"o":31.9,"t":"2026-10-07T15:45:00Z","v":58871,"vw":31.537488},{"c":31.21,"h":31.47,"l":31.02,"n":2146,"o":31.36,"t":"2026-10-07T16:00:00Z","v":128736,"vw":31.161075},{"c":31.38,"h":31.58,"l":31.16,"n":770,"o":31.235,"t":"2026-10-07T16:15:00Z","v":54830,"vw":31.405965},{"c":31.535,"h":31.535,"l":31.28,"n":493,"o":31.39,"t":"2026-10-07T16:30:00Z","v":45164,"vw":31.411728},{"c":31.41,"h":31.67,"l":31.41,"n":321,"o":31.585,"t":"2026-10-07T16:45:00Z","v":13545,"vw":31.533664},{"c":31.35,"h":31.56,"l":31.29,"n":342,"o":31.46,"t":"2026-10-07T17:00:00Z","v":22894,"vw":31.40066},{"c":31.465,"h":31.465,"l":31.31,"n":248,"o":31.3803,"t":"2026-10-07T17:15:00Z","v":10733,"vw":31.365978},{"c":31.5,"h":31.55,"l":31.36,"n":235,"o":31.4,"t":"2026-10-07T17:30:00Z","v":11705,"vw":31.458518},{"c":31.22,"h":31.561,"l":31.15,"n":440,"o":31.49,"t":"2026-10-07T17:45:00Z","v":21327,"vw":31.274955},{"c":31.04,"h":31.34,"l":31.02,"n":412,"o":31.24,"t":"2026-10-07T18:00:00Z","v":23711,"vw":31.160044},{"c":30.93,"h":31.05,"l":30.82,"n":703,"o":31.01,"t":"2026-10-07T18:15:00Z","v":47862,"vw":30.983826},{"c":30.75,"h":30.93,"l":30.65,"n":651,"o":30.93,"t":"2026-10-07T18:30:00Z","v":49655,"vw":30.747691},{"c":30.76,"h":30.82,"l":30.71,"n":405,"o":30.72,"t":"2026-10-07T18:45:00Z","v":18882,"vw":30.77679},{"c":30.76,"h":30.815,"l":30.62,"n":1051,"o":30.76,"t":"2026-10-07T19:00:00Z","v":55088,"vw":30.707126},{"c":30.555,"h":30.79,"l":30.45,"n":873,"o":30.75,"t":"2026-10-07T19:15:00Z","v":60826,"vw":30.580282},{"c":30.51,"h":30.63,"l":30.4,"n":943,"o":30.6,"t":"2026-10-07T19:30:00Z","v":66982,"vw":30.510799},{"c":31.09,"h":31.09,"l":30.44,"n":3246,"o":30.49,"t":"2026-10-07T19:45:00Z","v":212802,"vw":30.922725},{"c":31.01,"h":31.07,"l":30.5284,"n":24,"o":31.07,"t":"2026-10-07T20:00:00Z","v":63503,"vw":31.065182},{"c":31.1,"h":31.1,"l":31.1,"n":2,"o":31.1,"t":"2026-10-07T20:15:00Z","v":130,"vw":31.1},{"c":31.12,"h":31.12,"l":31.1,"n":5,"o":31.1,"t":"2026-10-07T20:30:00Z","v":1211,"vw":31.1025},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-07T20:45:00Z","v":100,"vw":31.2},{"c":31.21,"h":31.21,"l":31.13,"n":5,"o":31.13,"t":"2026-10-07T21:00:00Z","v":1331,"vw":31.201021},{"c":31.03,"h":31.21,"l":31.03,"n":5,"o":31.11,"t":"2026-10-07T21:15:00Z","v":773,"vw":31.120526},{"c":31.05,"h":31.1985,"l":31.05,"n":2,"o":31.1985,"t":"2026-10-07T21:45:00Z","v":500,"vw":31.1094},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-07T22:15:00Z","v":190,"vw":31},{"c":31.07,"h":31.12,"l":31.07,"n":6,"o":31.12,"t":"2026-10-07T22:30:00Z","v":645,"vw":31.081029},{"c":31.12,"h":31.12,"l":31,"n":2,"o":31,"t":"2026-10-07T22:45:00Z","v":600,"vw":31.1},{"c":30.86,"h":30.97,"l":30.44,"n":24,"o":30.44,"t":"2026-10-08T08:00:00Z","v":2532,"vw":30.576332},{"c":30.85,"h":30.85,"l":30.85,"n":11,"o":30.85,"t":"2026-10-08T08:15:00Z","v":600,"vw":30.85},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-08T08:30:00Z","v":465,"vw":30.8},{"c":30.79,"h":30.79,"l":30.79,"n":7,"o":30.79,"t":"2026-10-08T08:45:00Z","v":302,"vw":30.79},{"c":30.47,"h":30.47,"l":30.47,"n":1,"o":30.47,"t":"2026-10-08T09:15:00Z","v":100,"vw":30.47},{"c":30.58,"h":30.58,"l":30.58,"n":3,"o":30.58,"t":"2026-10-08T09:30:00Z","v":743,"vw":30.58},{"c":30.35,"h":30.41,"l":30.35,"n":22,"o":30.41,"t":"2026-10-08T10:15:00Z","v":1114,"vw":30.371106},{"c":30.32,"h":30.52,"l":30.32,"n":3,"o":30.52,"t":"2026-10-08T11:00:00Z","v":548,"vw":30.36},{"c":30.2501,"h":30.36,"l":30.2501,"n":2,"o":30.36,"t":"2026-10-08T11:15:00Z","v":496,"vw":30.283336},{"c":30.32,"h":30.32,"l":30.32,"n":13,"o":30.32,"t":"2026-10-08T11:30:00Z","v":218,"vw":30.32},{"c":30.2639,"h":30.35,"l":30.2639,"n":2,"o":30.35,"t":"2026-10-08T11:45:00Z","v":200,"vw":30.30695},{"c":30,"h":30.35,"l":30,"n":117,"o":30.2637,"t":"2026-10-08T12:00:00Z","v":6745,"vw":30.199549},{"c":30.08,"h":30.08,"l":30.0001,"n":7,"o":30.0001,"t":"2026-10-08T12:15:00Z","v":548,"vw":30.056706},{"c":29.98,"h":30,"l":29.98,"n":29,"o":30,"t":"2026-10-08T12:30:00Z","v":1362,"vw":29.998485},{"c":30,"h":30.09,"l":29.9339,"n":11,"o":29.9339,"t":"2026-10-08T13:00:00Z","v":674,"vw":30.005992},{"c":30.3,"h":30.3,"l":30.1,"n":24,"o":30.15,"t":"2026-10-08T13:15:00Z","v":1439,"vw":30.15609},{"c":32.26,"h":32.5499,"l":30.15,"n":1332,"o":30.15,"t":"2026-10-08T13:30:00Z","v":157536,"vw":31.462358},{"c":32.025,"h":32.37,"l":31.83,"n":984,"o":32.28,"t":"2026-10-08T13:45:00Z","v":131799,"vw":32.056993},{"c":31.6,"h":32.26,"l":31.57,"n":505,"o":32.1,"t":"2026-10-08T14:00:00Z","v":21244,"vw":31.954137},{"c":31.83,"h":31.8799,"l":31.57,"n":449,"o":31.65,"t":"2026-10-08T14:15:00Z","v":23842,"vw":31.705012},{"c":31.53,"h":31.7,"l":31.3001,"n":468,"o":31.7,"t":"2026-10-08T14:30:00Z","v":28538,"vw":31.483187},{"c":31.49,"h":31.6194,"l":31.4,"n":377,"o":31.57,"t":"2026-10-08T14:45:00Z","v":18822,"vw":31.481182},{"c":30.92,"h":31.5,"l":30.88,"n":751,"o":31.48,"t":"2026-10-08T15:00:00Z","v":62238,"vw":31.188783},{"c":30.745,"h":30.92,"l":30.64,"n":458,"o":30.9,"t":"2026-10-08T15:15:00Z","v":26844,"vw":30.801088},{"c":30.7,"h":30.8,"l":30.55,"n":372,"o":30.8,"t":"2026-10-08T15:30:00Z","v":15944,"vw":30.618437},{"c":30.8,"h":30.86,"l":30.67,"n":401,"o":30.808,"t":"2026-10-08T15:45:00Z","v":23580,"vw":30.762888},{"c":30.57,"h":30.8,"l":30.55,"n":245,"o":30.8,"t":"2026-10-08T16:00:00Z","v":11150,"vw":30.635524},{"c":30.6139,"h":30.92,"l":30.56,"n":354,"o":30.575,"t":"2026-10-08T16:15:00Z","v":19856,"vw":30.731438},{"c":30.63,"h":30.775,"l":30.52,"n":364,"o":30.619,"t":"2026-10-08T16:30:00Z","v":16917,"vw":30.676172},{"c":30.0645,"h":30.658,"l":30.01,"n":739,"o":30.658,"t":"2026-10-08T16:45:00Z","v":58551,"vw":30.214798},{"c":29.85,"h":30.1473,"l":29.71,"n":1164,"o":30.0597,"t":"2026-10-08T17:00:00Z","v":154597,"vw":29.904605},{"c":29.265,"h":29.91,"l":29.08,"n":1529,"o":29.91,"t":"2026-10-08T17:15:00Z","v":111416,"vw":29.345181},{"c":29.23,"h":29.39,"l":29.1,"n":678,"o":29.27,"t":"2026-10-08T17:30:00Z","v":57928,"vw":29.200789},{"c":29.135,"h":29.22,"l":28.89,"n":807,"o":29.18,"t":"2026-10-08T17:45:00Z","v":68212,"vw":29.009846},{"c":29.155,"h":29.2025,"l":28.97,"n":462,"o":29.14,"t":"2026-10-08T18:00:00Z","v":30851,"vw":29.089002},{"c":29.305,"h":29.39,"l":29.02,"n":505,"o":29.17,"t":"2026-10-08T18:15:00Z","v":22305,"vw":29.234651},{"c":29.185,"h":29.3,"l":29.07,"n":585,"o":29.3,"t":"2026-10-08T18:30:00Z","v":39412,"vw":29.176405},{"c":29.045,"h":29.1991,"l":29.02,"n":506,"o":29.12,"t":"2026-10-08T18:45:00Z","v":23806,"vw":29.099402},{"c":28.73,"h":29.045,"l":28.55,"n":1075,"o":29.045,"t":"2026-10-08T19:00:00Z","v":54583,"vw":28.784985},{"c":28.855,"h":28.95,"l":28.61,"n":734,"o":28.71,"t":"2026-10-08T19:15:00Z","v":38304,"vw":28.818579},{"c":28.815,"h":28.93,"l":28.78,"n":1120,"o":28.8147,"t":"2026-10-08T19:30:00Z","v":68643,"vw":28.838652},{"c":29.16,"h":29.29,"l":28.795,"n":2490,"o":28.8,"t":"2026-10-08T19:45:00Z","v":184542,"vw":29.13036},{"c":29.1946,"h":29.1946,"l":29,"n":30,"o":29.18,"t":"2026-10-08T20:00:00Z","v":395241,"vw":29.179916},{"c":28.7702,"h":29.2,"l":28.7702,"n":2,"o":29.2,"t":"2026-10-08T20:30:00Z","v":700,"vw":29.0158},{"c":28.925,"h":29.14,"l":28.868,"n":14,"o":28.868,"t":"2026-10-08T21:30:00Z","v":574,"vw":28.965626},{"c":29.1921,"h":29.1921,"l":29.1921,"n":1,"o":29.1921,"t":"2026-10-08T22:00:00Z","v":100,"vw":29.1921},{"c":29.1958,"h":29.1958,"l":29.1,"n":3,"o":29.1,"t":"2026-10-08T22:15:00Z","v":300,"vw":29.131933},{"c":29.0164,"h":29.0164,"l":29.0164,"n":1,"o":29.0164,"t":"2026-10-08T23:00:00Z","v":175,"vw":29.0164},{"c":29.1,"h":29.1,"l":29.1,"n":3,"o":29.1,"t":"2026-10-08T23:15:00Z","v":335,"vw":29.1},{"c":29.55,"h":29.55,"l":29.55,"n":31,"o":29.55,"t":"2026-10-09T08:00:00Z","v":826,"vw":29.55},{"c":29.6,"h":29.61,"l":29.57,"n":39,"o":29.57,"t":"2026-10-09T08:15:00Z","v":2454,"vw":29.591539},{"c":29.91,"h":29.91,"l":29.71,"n":61,"o":29.71,"t":"2026-10-09T08:30:00Z","v":1153,"vw":29.819188},{"c":30,"h":30,"l":29.9,"n":26,"o":29.99,"t":"2026-10-09T09:00:00Z","v":1167,"vw":29.98112},{"c":30.09,"h":30.09,"l":30.08,"n":16,"o":30.08,"t":"2026-10-09T09:15:00Z","v":675,"vw":30.085556},{"c":30.15,"h":30.21,"l":30.15,"n":3,"o":30.21,"t":"2026-10-09T09:30:00Z","v":246,"vw":30.182727},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-09T10:45:00Z","v":100,"vw":30.22},{"c":30.0897,"h":30.1,"l":30.01,"n":18,"o":30.1,"t":"2026-10-09T11:00:00Z","v":653,"vw":30.048173},{"c":29.98,"h":30.0373,"l":29.98,"n":40,"o":30.015,"t":"2026-10-09T11:15:00Z","v":5194,"vw":30.005021},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-10-09T12:15:00Z","v":1338,"vw":29.81},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-10-09T12:30:00Z","v":101,"vw":30.02},{"c":29.85,"h":30.0001,"l":29.85,"n":4,"o":30.0001,"t":"2026-10-09T12:45:00Z","v":765,"vw":29.978809},{"c":30.04,"h":30.04,"l":29.76,"n":23,"o":29.9,"t":"2026-10-09T13:15:00Z","v":1636,"vw":29.894262},{"c":29.1501,"h":30,"l":29.0201,"n":1017,"o":29.84,"t":"2026-10-09T13:30:00Z","v":74252,"vw":29.5222},{"c":29.16,"h":29.23,"l":28.3002,"n":1701,"o":29.1346,"t":"2026-10-09T13:45:00Z","v":124755,"vw":28.723509},{"c":29.655,"h":29.77,"l":29.2,"n":822,"o":29.27,"t":"2026-10-09T14:00:00Z","v":78686,"vw":29.431663},{"c":29.715,"h":29.715,"l":29.1,"n":1088,"o":29.69,"t":"2026-10-09T14:15:00Z","v":95900,"vw":29.380137},{"c":29.33,"h":29.83,"l":29.25,"n":637,"o":29.7,"t":"2026-10-09T14:30:00Z","v":42893,"vw":29.641944},{"c":29.62,"h":29.73,"l":29.27,"n":510,"o":29.35,"t":"2026-10-09T14:45:00Z","v":25959,"vw":29.487298},{"c":29.48,"h":29.77,"l":29.45,"n":405,"o":29.63,"t":"2026-10-09T15:00:00Z","v":17721,"vw":29.618399},{"c":29.64,"h":29.75,"l":29.49,"n":321,"o":29.54,"t":"2026-10-09T15:15:00Z","v":17810,"vw":29.65205},{"c":30,"h":30.2,"l":29.62,"n":794,"o":29.62,"t":"2026-10-09T15:30:00Z","v":70397,"vw":29.981483},{"c":30.18,"h":30.18,"l":29.97,"n":368,"o":30.03,"t":"2026-10-09T15:45:00Z","v":20785,"vw":30.078285},{"c":30.235,"h":30.33,"l":30.1,"n":355,"o":30.175,"t":"2026-10-09T16:00:00Z","v":11396,"vw":30.196203},{"c":30.225,"h":30.3,"l":30.14,"n":170,"o":30.27,"t":"2026-10-09T16:15:00Z","v":7155,"vw":30.250162},{"c":30.05,"h":30.2999,"l":29.9645,"n":379,"o":30.2995,"t":"2026-10-09T16:30:00Z","v":28876,"vw":30.167174},{"c":30.26,"h":30.26,"l":30.04,"n":220,"o":30.04,"t":"2026-10-09T16:45:00Z","v":17531,"vw":30.184214},{"c":30.66,"h":30.71,"l":30.1806,"n":672,"o":30.1806,"t":"2026-10-09T17:00:00Z","v":53904,"vw":30.437935},{"c":30.255,"h":30.7999,"l":30.21,"n":969,"o":30.69,"t":"2026-10-09T17:15:00Z","v":65937,"vw":30.591921},{"c":30.22,"h":30.28,"l":30.18,"n":299,"o":30.255,"t":"2026-10-09T17:30:00Z","v":12224,"vw":30.237346},{"c":30.31,"h":30.375,"l":30.19,"n":186,"o":30.2899,"t":"2026-10-09T17:45:00Z","v":13573,"vw":30.33926},{"c":30.075,"h":30.39,"l":29.96,"n":1274,"o":30.39,"t":"2026-10-09T18:00:00Z","v":49414,"vw":30.058381},{"c":30.06,"h":30.105,"l":30.03,"n":375,"o":30.085,"t":"2026-10-09T18:15:00Z","v":10947,"vw":30.067023},{"c":30.07,"h":30.11,"l":30.01,"n":416,"o":30.06,"t":"2026-10-09T18:30:00Z","v":16360,"vw":30.058668},{"c":30.1,"h":30.13,"l":30.05,"n":307,"o":30.08,"t":"2026-10-09T18:45:00Z","v":11438,"vw":30.101369},{"c":30.11,"h":30.11,"l":30,"n":318,"o":30.0701,"t":"2026-10-09T19:00:00Z","v":8711,"vw":30.061725},{"c":30.175,"h":30.2799,"l":30.08,"n":564,"o":30.09,"t":"2026-10-09T19:15:00Z","v":23140,"vw":30.197441},{"c":30.275,"h":30.275,"l":30.13,"n":637,"o":30.17,"t":"2026-10-09T19:30:00Z","v":29011,"vw":30.19777},{"c":30.41,"h":30.5,"l":30.23,"n":2301,"o":30.275,"t":"2026-10-09T19:45:00Z","v":147001,"vw":30.393459},{"c":29.82,"h":30.425,"l":29.82,"n":26,"o":30.425,"t":"2026-10-09T20:00:00Z","v":51618,"vw":30.419144},{"c":30.3,"h":30.3,"l":29.82,"n":10,"o":29.82,"t":"2026-10-09T20:15:00Z","v":229,"vw":30.06},{"c":30.84,"h":31.96,"l":29.97,"n":165,"o":30.41,"t":"2026-10-09T20:45:00Z","v":38783,"vw":30.547357},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-09T21:00:00Z","v":200,"vw":30.23},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-09T21:30:00Z","v":165,"vw":30.6},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-09T23:00:00Z","v":179,"vw":30.6},{"c":30.5,"h":30.5,"l":30.5,"n":8,"o":30.5,"t":"2026-10-09T23:15:00Z","v":195,"vw":30.5},{"c":29.6,"h":30.34,"l":29.0316,"n":106,"o":29.7,"t":"2026-10-12T08:00:00Z","v":9973,"vw":29.937313},{"c":29.64,"h":29.64,"l":29.6,"n":11,"o":29.6,"t":"2026-10-12T08:15:00Z","v":1056,"vw":29.606667},{"c":29.6,"h":29.6,"l":29.58,"n":35,"o":29.58,"t":"2026-10-12T08:30:00Z","v":3414,"vw":29.597419},{"c":29.51,"h":29.51,"l":29.51,"n":4,"o":29.51,"t":"2026-10-12T08:45:00Z","v":235,"vw":29.51},{"c":29.66,"h":29.66,"l":29.66,"n":4,"o":29.66,"t":"2026-10-12T10:15:00Z","v":200,"vw":29.66},{"c":29.7,"h":29.7,"l":29.5,"n":49,"o":29.66,"t":"2026-10-12T10:45:00Z","v":4132,"vw":29.579661},{"c":29.7,"h":29.7,"l":29.7,"n":15,"o":29.7,"t":"2026-10-12T11:00:00Z","v":3560,"vw":29.7},{"c":29.6,"h":29.7,"l":29.58,"n":161,"o":29.63,"t":"2026-10-12T12:00:00Z","v":5026,"vw":29.637073},{"c":29.274,"h":29.274,"l":29.2072,"n":3,"o":29.2072,"t":"2026-10-12T12:15:00Z","v":3507,"vw":29.226286},{"c":29.7,"h":29.73,"l":29.7,"n":13,"o":29.7,"t":"2026-10-12T12:45:00Z","v":1505,"vw":29.713494},{"c":29.72,"h":29.93,"l":29.72,"n":8,"o":29.75,"t":"2026-10-12T13:00:00Z","v":937,"vw":29.8175},{"c":29.25,"h":29.7621,"l":29.25,"n":271,"o":29.7621,"t":"2026-10-12T13:15:00Z","v":30236,"vw":29.683378},{"c":28.98,"h":29.7,"l":28.82,"n":1254,"o":29.41,"t":"2026-10-12T13:30:00Z","v":145829,"vw":29.26291},{"c":29.31,"h":29.529,"l":28.86,"n":798,"o":28.86,"t":"2026-10-12T13:45:00Z","v":72919,"vw":29.166202},{"c":29.41,"h":29.9809,"l":29.24,"n":992,"o":29.26,"t":"2026-10-12T14:00:00Z","v":109961,"vw":29.54443},{"c":29.0615,"h":29.57,"l":28.94,"n":1174,"o":29.4223,"t":"2026-10-12T14:15:00Z","v":70413,"vw":29.219281},{"c":28.6,"h":29.09,"l":28.44,"n":1427,"o":29.03,"t":"2026-10-12T14:30:00Z","v":121766,"vw":28.745608},{"c":28.41,"h":28.63,"l":28.4,"n":681,"o":28.595,"t":"2026-10-12T14:45:00Z","v":39011,"vw":28.519043},{"c":28.23,"h":28.595,"l":28.1302,"n":1034,"o":28.4,"t":"2026-10-12T15:00:00Z","v":79652,"vw":28.402141},{"c":27.74,"h":28.185,"l":27.74,"n":1120,"o":28.15,"t":"2026-10-12T15:15:00Z","v":79752,"vw":27.911549},{"c":28.62,"h":28.66,"l":27.71,"n":997,"o":27.74,"t":"2026-10-12T15:30:00Z","v":71578,"vw":28.165416},{"c":28.35,"h":28.998,"l":28.35,"n":1068,"o":28.615,"t":"2026-10-12T15:45:00Z","v":85462,"vw":28.681571},{"c":28.24,"h":28.4268,"l":28.02,"n":1250,"o":28.375,"t":"2026-10-12T16:00:00Z","v":84301,"vw":28.210243},{"c":27.965,"h":28.235,"l":27.78,"n":867,"o":28.235,"t":"2026-10-12T16:15:00Z","v":47723,"vw":27.919866},{"c":27.72,"h":27.93,"l":27.72,"n":673,"o":27.9101,"t":"2026-10-12T16:30:00Z","v":34306,"vw":27.838493},{"c":27.698,"h":27.875,"l":27.68,"n":805,"o":27.755,"t":"2026-10-12T16:45:00Z","v":39751,"vw":27.749617},{"c":27.65,"h":27.885,"l":27.6475,"n":619,"o":27.7,"t":"2026-10-12T17:00:00Z","v":35018,"vw":27.74048},{"c":27.7414,"h":27.8,"l":27.5714,"n":586,"o":27.66,"t":"2026-10-12T17:15:00Z","v":32066,"vw":27.720703},{"c":27.61,"h":27.835,"l":27.61,"n":777,"o":27.775,"t":"2026-10-12T17:30:00Z","v":63740,"vw":27.689805},{"c":27.28,"h":27.61,"l":27.25,"n":1452,"o":27.61,"t":"2026-10-12T17:45:00Z","v":91742,"vw":27.457346},{"c":27.2847,"h":27.375,"l":27.09,"n":990,"o":27.3,"t":"2026-10-12T18:00:00Z","v":79050,"vw":27.256011},{"c":26.95,"h":27.36,"l":26.9018,"n":1382,"o":27.25,"t":"2026-10-12T18:15:00Z","v":112559,"vw":27.125763},{"c":27.03,"h":27.135,"l":26.9,"n":1140,"o":26.91,"t":"2026-10-12T18:30:00Z","v":64376,"vw":26.992962},{"c":27.045,"h":27.11,"l":27.01,"n":655,"o":27.02,"t":"2026-10-12T18:45:00Z","v":38260,"vw":27.048581},{"c":26.74,"h":27.16,"l":26.73,"n":1279,"o":27.05,"t":"2026-10-12T19:00:00Z","v":92077,"vw":26.975973},{"c":26.755,"h":26.78,"l":26.58,"n":1226,"o":26.75,"t":"2026-10-12T19:15:00Z","v":80743,"vw":26.69995},{"c":26.935,"h":27.055,"l":26.69,"n":1287,"o":26.78,"t":"2026-10-12T19:30:00Z","v":80621,"vw":26.903995},{"c":27.495,"h":27.75,"l":26.9001,"n":4227,"o":26.9001,"t":"2026-10-12T19:45:00Z","v":342595,"vw":27.427993},{"c":27.55,"h":27.55,"l":27.46,"n":13,"o":27.48,"t":"2026-10-12T20:00:00Z","v":85226,"vw":27.510024},{"c":27.5575,"h":27.5575,"l":27.5575,"n":1,"o":27.5575,"t":"2026-10-12T20:30:00Z","v":500,"vw":27.5575},{"c":27.59,"h":27.59,"l":27.52,"n":5,"o":27.52,"t":"2026-10-12T21:00:00Z","v":555,"vw":27.539508},{"c":27.52,"h":27.56,"l":27.52,"n":9,"o":27.56,"t":"2026-10-12T22:45:00Z","v":942,"vw":27.524464},{"c":27.52,"h":27.52,"l":27.52,"n":2,"o":27.52,"t":"2026-10-12T23:15:00Z","v":758,"vw":27.52},{"c":27.14,"h":27.14,"l":26.9,"n":28,"o":27.04,"t":"2026-10-13T08:00:00Z","v":888,"vw":27.052346},{"c":27.1728,"h":27.1728,"l":27.1728,"n":1,"o":27.1728,"t":"2026-10-13T08:15:00Z","v":338,"vw":27.1728},{"c":27.5,"h":27.5,"l":27.35,"n":7,"o":27.35,"t":"2026-10-13T09:00:00Z","v":1032,"vw":27.384485},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-13T09:15:00Z","v":324,"vw":27.35},{"c":27.24,"h":27.24,"l":27.24,"n":3,"o":27.24,"t":"2026-10-13T09:30:00Z","v":159,"vw":27.24},{"c":27.25,"h":27.25,"l":27.25,"n":5,"o":27.25,"t":"2026-10-13T10:00:00Z","v":624,"vw":27.25},{"c":27.24,"h":27.24,"l":27.24,"n":9,"o":27.24,"t":"2026-10-13T10:15:00Z","v":451,"vw":27.24},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-13T10:30:00Z","v":125,"vw":27.23},{"c":27.15,"h":27.22,"l":27.15,"n":14,"o":27.22,"t":"2026-10-13T10:45:00Z","v":664,"vw":27.190899},{"c":26.87,"h":27.1059,"l":26.87,"n":26,"o":27.02,"t":"2026-10-13T11:00:00Z","v":1110,"vw":27.024201},{"c":26.788,"h":26.788,"l":26.788,"n":2,"o":26.788,"t":"2026-10-13T11:15:00Z","v":202,"vw":26.788},{"c":26.94,"h":26.94,"l":26.94,"n":1,"o":26.94,"t":"2026-10-13T11:30:00Z","v":100,"vw":26.94},{"c":27.14,"h":27.14,"l":27.01,"n":27,"o":27.14,"t":"2026-10-13T11:45:00Z","v":9339,"vw":27.138499},{"c":27.17,"h":27.17,"l":26.84,"n":3,"o":26.84,"t":"2026-10-13T12:00:00Z","v":703,"vw":26.887949},{"c":26.77,"h":26.848,"l":26.77,"n":4,"o":26.77,"t":"2026-10-13T12:15:00Z","v":1152,"vw":26.820846},{"c":26.78,"h":27,"l":26.78,"n":33,"o":27,"t":"2026-10-13T12:30:00Z","v":2950,"vw":26.815764},{"c":26.5615,"h":26.7,"l":26.5615,"n":8,"o":26.7,"t":"2026-10-13T12:45:00Z","v":299,"vw":26.63075},{"c":25.99,"h":26.55,"l":25.96,"n":135,"o":26.3827,"t":"2026-10-13T13:15:00Z","v":4968,"vw":26.112779},{"c":27.37,"h":28.0677,"l":25.78,"n":2790,"o":25.79,"t":"2026-10-13T13:30:00Z","v":646442,"vw":26.462691},{"c":27.1001,"h":28.0037,"l":27.1001,"n":759,"o":27.37,"t":"2026-10-13T13:45:00Z","v":127318,"vw":27.480754},{"c":26.6275,"h":27.11,"l":26.54,"n":1692,"o":27.08,"t":"2026-10-13T14:00:00Z","v":184913,"vw":26.703259},{"c":26.245,"h":27,"l":26.11,"n":1357,"o":26.725,"t":"2026-10-13T14:15:00Z","v":90448,"vw":26.477391},{"c":26.55,"h":26.62,"l":26.1,"n":1158,"o":26.245,"t":"2026-10-13T14:30:00Z","v":88591,"vw":26.269356},{"c":26.14,"h":26.605,"l":26.1,"n":571,"o":26.6,"t":"2026-10-13T14:45:00Z","v":57352,"vw":26.279332},{"c":26.48,"h":26.48,"l":26.12,"n":449,"o":26.14,"t":"2026-10-13T15:00:00Z","v":28062,"vw":26.337064},{"c":26.43,"h":26.58,"l":26.29,"n":491,"o":26.5625,"t":"2026-10-13T15:15:00Z","v":26971,"vw":26.417864},{"c":26.37,"h":26.42,"l":26.26,"n":511,"o":26.42,"t":"2026-10-13T15:30:00Z","v":23237,"vw":26.34864},{"c":26.545,"h":26.605,"l":26.26,"n":612,"o":26.3135,"t":"2026-10-13T15:45:00Z","v":35456,"vw":26.498637},{"c":26.54,"h":26.66,"l":26.41,"n":541,"o":26.545,"t":"2026-10-13T16:00:00Z","v":36447,"vw":26.539463},{"c":26.6375,"h":26.665,"l":26.52,"n":370,"o":26.52,"t":"2026-10-13T16:15:00Z","v":29661,"vw":26.585845},{"c":26.63,"h":26.75,"l":26.61,"n":630,"o":26.62,"t":"2026-10-13T16:30:00Z","v":51574,"vw":26.674696},{"c":26.6,"h":26.77,"l":26.525,"n":476,"o":26.63,"t":"2026-10-13T16:45:00Z","v":29540,"vw":26.607118},{"c":26.565,"h":26.642,"l":26.485,"n":386,"o":26.642,"t":"2026-10-13T17:00:00Z","v":20758,"vw":26.559291},{"c":26.55,"h":26.6136,"l":26.52,"n":335,"o":26.565,"t":"2026-10-13T17:15:00Z","v":16494,"vw":26.563624},{"c":26.64,"h":26.8075,"l":26.53,"n":943,"o":26.56,"t":"2026-10-13T17:30:00Z","v":62903,"vw":26.663343},{"c":26.485,"h":26.645,"l":26.43,"n":357,"o":26.645,"t":"2026-10-13T17:45:00Z","v":13240,"vw":26.517949},{"c":26.4,"h":26.53,"l":26.33,"n":411,"o":26.45,"t":"2026-10-13T18:00:00Z","v":20904,"vw":26.452367},{"c":26.43,"h":26.46,"l":26.33,"n":276,"o":26.39,"t":"2026-10-13T18:15:00Z","v":11038,"vw":26.4004},{"c":26.17,"h":26.42,"l":26.15,"n":543,"o":26.42,"t":"2026-10-13T18:30:00Z","v":28654,"vw":26.268451},{"c":26.37,"h":26.395,"l":26.16,"n":430,"o":26.18,"t":"2026-10-13T18:45:00Z","v":23617,"vw":26.299058},{"c":26.38,"h":26.4409,"l":26.3075,"n":586,"o":26.35,"t":"2026-10-13T19:00:00Z","v":26231,"vw":26.369542},{"c":26.5,"h":26.58,"l":26.38,"n":572,"o":26.4,"t":"2026-10-13T19:15:00Z","v":23867,"vw":26.490786},{"c":26.55,"h":26.6,"l":26.48,"n":888,"o":26.51,"t":"2026-10-13T19:30:00Z","v":48871,"vw":26.543635},{"c":26.55,"h":26.64,"l":26.47,"n":2470,"o":26.565,"t":"2026-10-13T19:45:00Z","v":187438,"vw":26.540849},{"c":26.52,"h":26.52,"l":26.47,"n":11,"o":26.47,"t":"2026-10-13T20:00:00Z","v":75441,"vw":26.519934},{"c":26.56,"h":26.56,"l":26.43,"n":6,"o":26.43,"t":"2026-10-13T20:45:00Z","v":373,"vw":26.507119},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-10-13T21:45:00Z","v":700,"vw":26.68},{"c":26.302,"h":26.302,"l":26.302,"n":5,"o":26.302,"t":"2026-10-13T23:15:00Z","v":1791,"vw":26.302},{"c":25.99,"h":26.6,"l":25.99,"n":7,"o":26.6,"t":"2026-10-14T11:00:00Z","v":854,"vw":26.164286},{"c":26.2,"h":26.33,"l":26.2,"n":6,"o":26.33,"t":"2026-10-14T11:15:00Z","v":1134,"vw":26.31816},{"c":26.2,"h":26.34,"l":26.2,"n":7,"o":26.34,"t":"2026-10-14T12:00:00Z","v":5497,"vw":26.202769},{"c":26.3,"h":26.52,"l":26.3,"n":4,"o":26.52,"t":"2026-10-14T12:15:00Z","v":3000,"vw":26.406667},{"c":25.75,"h":26.19,"l":25.75,"n":73,"o":26.19,"t":"2026-10-14T12:30:00Z","v":14131,"vw":25.913284},{"c":25.5,"h":25.78,"l":25.5,"n":53,"o":25.78,"t":"2026-10-14T12:45:00Z","v":6847,"vw":25.518176},{"c":25.55,"h":25.6,"l":25.55,"n":7,"o":25.6,"t":"2026-10-14T13:00:00Z","v":455,"vw":25.586559},{"c":25.47,"h":25.48,"l":25.4054,"n":56,"o":25.4054,"t":"2026-10-14T13:15:00Z","v":1565,"vw":25.457933},{"c":25.228,"h":25.76,"l":25.13,"n":1109,"o":25.52,"t":"2026-10-14T13:30:00Z","v":97720,"vw":25.446436},{"c":25.48,"h":25.61,"l":25.19,"n":556,"o":25.22,"t":"2026-10-14T13:45:00Z","v":41154,"vw":25.366905},{"c":25.97,"h":26.08,"l":25.15,"n":840,"o":25.4,"t":"2026-10-14T14:00:00Z","v":62546,"vw":25.662688},{"c":26.02,"h":26.2164,"l":25.96,"n":519,"o":26.1,"t":"2026-10-14T14:15:00Z","v":28616,"vw":26.078694},{"c":26.12,"h":26.2369,"l":25.63,"n":1062,"o":26.14,"t":"2026-10-14T14:30:00Z","v":52566,"vw":25.987783},{"c":25.81,"h":26.24,"l":25.7222,"n":434,"o":26.09,"t":"2026-10-14T14:45:00Z","v":23100,"vw":26.002892},{"c":25.5,"h":25.895,"l":25.46,"n":461,"o":25.895,"t":"2026-10-14T15:00:00Z","v":18444,"vw":25.633505},{"c":25.57,"h":25.78,"l":25.5187,"n":507,"o":25.5187,"t":"2026-10-14T15:15:00Z","v":16270,"vw":25.607676},{"c":25.145,"h":25.555,"l":25.1,"n":652,"o":25.555,"t":"2026-10-14T15:30:00Z","v":36305,"vw":25.303266},{"c":25.32,"h":25.32,"l":25.11,"n":315,"o":25.15,"t":"2026-10-14T15:45:00Z","v":14647,"vw":25.206946},{"c":24.88,"h":25.34,"l":24.835,"n":1108,"o":25.31,"t":"2026-10-14T16:00:00Z","v":77249,"vw":25.012216},{"c":24.4093,"h":24.87,"l":24.4001,"n":951,"o":24.83,"t":"2026-10-14T16:15:00Z","v":44379,"vw":24.674042},{"c":24.5401,"h":24.67,"l":24.51,"n":345,"o":24.54,"t":"2026-10-14T16:30:00Z","v":14893,"vw":24.573451},{"c":24.61,"h":24.67,"l":24.52,"n":210,"o":24.58,"t":"2026-10-14T16:45:00Z","v":7793,"vw":24.588938},{"c":24.39,"h":24.61,"l":24.35,"n":422,"o":24.61,"t":"2026-10-14T17:00:00Z","v":18790,"vw":24.463062},{"c":24.15,"h":24.46,"l":24.095,"n":655,"o":24.4,"t":"2026-10-14T17:15:00Z","v":33039,"vw":24.297931},{"c":24.0201,"h":24.21,"l":23.88,"n":1060,"o":24.165,"t":"2026-10-14T17:30:00Z","v":68880,"vw":24.00401},{"c":23.865,"h":24.035,"l":23.77,"n":853,"o":24.0301,"t":"2026-10-14T17:45:00Z","v":40201,"vw":23.857904},{"c":24.11,"h":24.11,"l":23.9,"n":543,"o":23.91,"t":"2026-10-14T18:00:00Z","v":23841,"vw":23.998962},{"c":24,"h":24.19,"l":23.9368,"n":305,"o":24.1,"t":"2026-10-14T18:15:00Z","v":16912,"vw":24.096376},{"c":23.9011,"h":23.99,"l":23.85,"n":366,"o":23.99,"t":"2026-10-14T18:30:00Z","v":20499,"vw":23.918925},{"c":23.93,"h":23.995,"l":23.77,"n":544,"o":23.9,"t":"2026-10-14T18:45:00Z","v":33711,"vw":23.856571},{"c":24.03,"h":24.09,"l":23.78,"n":543,"o":23.91,"t":"2026-10-14T19:00:00Z","v":26324,"vw":23.889449},{"c":24.22,"h":24.32,"l":23.955,"n":803,"o":24,"t":"2026-10-14T19:15:00Z","v":46024,"vw":24.166531},{"c":24.15,"h":24.31,"l":24.11,"n":715,"o":24.18,"t":"2026-10-14T19:30:00Z","v":31102,"vw":24.213216},{"c":23.84,"h":24.165,"l":23.81,"n":2333,"o":24.145,"t":"2026-10-14T19:45:00Z","v":134674,"vw":23.898208},{"c":23.75,"h":23.89,"l":23.75,"n":54,"o":23.86,"t":"2026-10-14T20:00:00Z","v":61777,"vw":23.850828},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-14T20:15:00Z","v":125,"vw":23.71},{"c":23.55,"h":23.7,"l":23.55,"n":50,"o":23.7,"t":"2026-10-14T20:30:00Z","v":3505,"vw":23.653224},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-14T21:00:00Z","v":100,"vw":24.02},{"c":23.5,"h":23.5,"l":23.4,"n":30,"o":23.4,"t":"2026-10-14T21:30:00Z","v":292,"vw":23.45},{"c":23.1147,"h":23.4,"l":23.1147,"n":57,"o":23.4,"t":"2026-10-14T22:15:00Z","v":1239,"vw":23.309046},{"c":23.18,"h":23.18,"l":23.06,"n":7,"o":23.07,"t":"2026-10-14T22:30:00Z","v":4228,"vw":23.074778},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-14T22:45:00Z","v":100,"vw":23.1},{"c":23.1775,"h":23.1775,"l":23.1001,"n":2,"o":23.1001,"t":"2026-10-14T23:00:00Z","v":812,"vw":23.139372},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-14T23:30:00Z","v":200,"vw":23.13},{"c":23.28,"h":23.28,"l":23.12,"n":37,"o":23.12,"t":"2026-10-15T08:00:00Z","v":2330,"vw":23.148432},{"c":23.43,"h":23.43,"l":23.15,"n":5,"o":23.15,"t":"2026-10-15T08:15:00Z","v":282,"vw":23.274444},{"c":23.48,"h":23.48,"l":23.43,"n":26,"o":23.43,"t":"2026-10-15T08:30:00Z","v":1024,"vw":23.461359},{"c":23.3,"h":23.48,"l":23.3,"n":8,"o":23.48,"t":"2026-10-15T08:45:00Z","v":1060,"vw":23.376512},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-15T09:00:00Z","v":160,"vw":23.03},{"c":23.5,"h":23.5,"l":23.49,"n":8,"o":23.49,"t":"2026-10-15T09:15:00Z","v":1012,"vw":23.498},{"c":23.1012,"h":23.1012,"l":23.09,"n":4,"o":23.0972,"t":"2026-10-15T11:00:00Z","v":701,"vw":23.094686},{"c":23.06,"h":23.12,"l":23.06,"n":19,"o":23.1,"t":"2026-10-15T11:30:00Z","v":4711,"vw":23.079263},{"c":23,"h":23.12,"l":23,"n":80,"o":23.12,"t":"2026-10-15T11:45:00Z","v":6583,"vw":23.046836},{"c":23,"h":23,"l":22.57,"n":43,"o":22.8,"t":"2026-10-15T12:15:00Z","v":50819,"vw":22.995125},{"c":22.94,"h":22.94,"l":22.52,"n":14,"o":22.93,"t":"2026-10-15T12:30:00Z","v":2458,"vw":22.763851},{"c":22.51,"h":22.65,"l":22.51,"n":25,"o":22.65,"t":"2026-10-15T12:45:00Z","v":1416,"vw":22.596634},{"c":22.5,"h":22.52,"l":22.3,"n":79,"o":22.52,"t":"2026-10-15T13:15:00Z","v":5770,"vw":22.496699},{"c":21.74,"h":22.52,"l":21.061,"n":2817,"o":22.5,"t":"2026-10-15T13:30:00Z","v":394362,"vw":21.88608},{"c":21.07,"h":21.8,"l":20.63,"n":1647,"o":21.7,"t":"2026-10-15T13:45:00Z","v":136077,"vw":21.179091},{"c":20.88,"h":21.456,"l":20.88,"n":1500,"o":21.035,"t":"2026-10-15T14:00:00Z","v":113095,"vw":21.092081},{"c":21.06,"h":21.38,"l":20.62,"n":1752,"o":20.89,"t":"2026-10-15T14:15:00Z","v":191327,"vw":21.058649},{"c":21.27,"h":21.42,"l":20.82,"n":1235,"o":21.02,"t":"2026-10-15T14:30:00Z","v":100231,"vw":21.129507},{"c":21.5,"h":21.638,"l":21.29,"n":1358,"o":21.29,"t":"2026-10-15T14:45:00Z","v":112506,"vw":21.467383},{"c":21.8978,"h":21.92,"l":21.385,"n":799,"o":21.51,"t":"2026-10-15T15:00:00Z","v":67154,"vw":21.668781},{"c":21.6,"h":22.0199,"l":21.48,"n":963,"o":21.9,"t":"2026-10-15T15:15:00Z","v":54173,"vw":21.754744},{"c":21.563,"h":21.7453,"l":21.46,"n":848,"o":21.53,"t":"2026-10-15T15:30:00Z","v":58908,"vw":21.56907},{"c":21.355,"h":21.58,"l":21.2957,"n":771,"o":21.58,"t":"2026-10-15T15:45:00Z","v":45264,"vw":21.442646},{"c":21.14,"h":21.43,"l":21.14,"n":789,"o":21.3899,"t":"2026-10-15T16:00:00Z","v":49347,"vw":21.314442},{"c":20.8,"h":21.35,"l":20.7085,"n":1318,"o":21.15,"t":"2026-10-15T16:15:00Z","v":133300,"vw":21.031619},{"c":20.74,"h":20.9,"l":20.6,"n":844,"o":20.81,"t":"2026-10-15T16:30:00Z","v":57685,"vw":20.737177},{"c":20.535,"h":20.78,"l":20.3942,"n":925,"o":20.735,"t":"2026-10-15T16:45:00Z","v":52748,"vw":20.585154},{"c":20.555,"h":20.67,"l":20.4,"n":1018,"o":20.51,"t":"2026-10-15T17:00:00Z","v":69235,"vw":20.549588},{"c":20.47,"h":20.56,"l":20.38,"n":856,"o":20.55,"t":"2026-10-15T17:15:00Z","v":41741,"vw":20.489493},{"c":20.551,"h":20.69,"l":20.45,"n":896,"o":20.475,"t":"2026-10-15T17:30:00Z","v":53923,"vw":20.568085},{"c":20.77,"h":20.85,"l":20.56,"n":949,"o":20.56,"t":"2026-10-15T17:45:00Z","v":61994,"vw":20.70784},{"c":20.54,"h":20.79,"l":20.411,"n":1103,"o":20.77,"t":"2026-10-15T18:00:00Z","v":107898,"vw":20.614039},{"c":20.525,"h":20.615,"l":20.415,"n":733,"o":20.5,"t":"2026-10-15T18:15:00Z","v":47741,"vw":20.531838},{"c":20.82,"h":20.9559,"l":20.52,"n":865,"o":20.525,"t":"2026-10-15T18:30:00Z","v":61489,"vw":20.786883},{"c":21.095,"h":21.12,"l":20.795,"n":652,"o":20.84,"t":"2026-10-15T18:45:00Z","v":35735,"vw":20.973345},{"c":21.2301,"h":21.29,"l":20.8501,"n":1115,"o":21.06,"t":"2026-10-15T19:00:00Z","v":64699,"vw":21.070662},{"c":21.26,"h":21.34,"l":21.2,"n":1235,"o":21.24,"t":"2026-10-15T19:15:00Z","v":79089,"vw":21.25208},{"c":21.49,"h":21.64,"l":21.22,"n":1197,"o":21.26,"t":"2026-10-15T19:30:00Z","v":69723,"vw":21.386012},{"c":21.6,"h":21.64,"l":21.36,"n":3170,"o":21.46,"t":"2026-10-15T19:45:00Z","v":268088,"vw":21.50449},{"c":21.75,"h":21.7881,"l":21.605,"n":88,"o":21.605,"t":"2026-10-15T20:00:00Z","v":77693,"vw":21.613578},{"c":21.75,"h":21.78,"l":21.75,"n":11,"o":21.76,"t":"2026-10-15T20:15:00Z","v":1306,"vw":21.761782},{"c":21.7842,"h":21.7931,"l":21.7842,"n":2,"o":21.7931,"t":"2026-10-15T20:30:00Z","v":600,"vw":21.791617},{"c":21.676,"h":21.8,"l":21.676,"n":9,"o":21.8,"t":"2026-10-15T20:45:00Z","v":471,"vw":21.746857},{"c":21.6557,"h":21.6557,"l":21.25,"n":4,"o":21.25,"t":"2026-10-15T21:00:00Z","v":432,"vw":21.485872},{"c":21.6,"h":21.6,"l":21.25,"n":4,"o":21.25,"t":"2026-10-15T22:00:00Z","v":466,"vw":21.518605},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-15T22:30:00Z","v":102,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-15T22:45:00Z","v":240,"vw":21.58},{"c":21.58,"h":21.6,"l":21.55,"n":16,"o":21.59,"t":"2026-10-15T23:00:00Z","v":2879,"vw":21.582179},{"c":21.2901,"h":21.2901,"l":21.2901,"n":2,"o":21.2901,"t":"2026-10-15T23:45:00Z","v":251,"vw":21.2901},{"c":21.8,"h":24.1,"l":21.63,"n":112,"o":24.1,"t":"2026-10-16T08:00:00Z","v":7696,"vw":23.544062},{"c":21.8,"h":21.81,"l":21.8,"n":7,"o":21.8,"t":"2026-10-16T08:15:00Z","v":1601,"vw":21.801258},{"c":21.8,"h":21.81,"l":21.8,"n":5,"o":21.81,"t":"2026-10-16T08:45:00Z","v":301,"vw":21.805},{"c":21.83,"h":21.88,"l":21.83,"n":8,"o":21.88,"t":"2026-10-16T09:00:00Z","v":214,"vw":21.855},{"c":21.88,"h":21.88,"l":21.88,"n":4,"o":21.88,"t":"2026-10-16T09:15:00Z","v":215,"vw":21.88},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-10-16T09:30:00Z","v":779,"vw":21.65},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-16T10:45:00Z","v":337,"vw":21.86},{"c":21.8381,"h":21.8381,"l":21.8381,"n":2,"o":21.8381,"t":"2026-10-16T11:00:00Z","v":102,"vw":21.8381},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-16T11:30:00Z","v":214,"vw":21.53},{"c":21.5,"h":21.7661,"l":21.5,"n":3,"o":21.7661,"t":"2026-10-16T12:30:00Z","v":730,"vw":21.576029},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-16T13:00:00Z","v":1501,"vw":21.5},{"c":21.06,"h":21.19,"l":21.04,"n":52,"o":21.12,"t":"2026-10-16T13:15:00Z","v":1989,"vw":21.118},{"c":20.235,"h":21.06,"l":19.592,"n":2979,"o":21.03,"t":"2026-10-16T13:30:00Z","v":383879,"vw":20.059365},{"c":19.53,"h":20.2782,"l":19.35,"n":1548,"o":20.2782,"t":"2026-10-16T13:45:00Z","v":139420,"vw":19.674855},{"c":19.87,"h":19.905,"l":19.52,"n":1012,"o":19.565,"t":"2026-10-16T14:00:00Z","v":120271,"vw":19.725096},{"c":19.7727,"h":19.91,"l":19.675,"n":777,"o":19.87,"t":"2026-10-16T14:15:00Z","v":50024,"vw":19.753884},{"c":20.02,"h":20.15,"l":19.74,"n":639,"o":19.74,"t":"2026-10-16T14:30:00Z","v":40319,"vw":19.97833},{"c":19.74,"h":20.26,"l":19.705,"n":901,"o":20.035,"t":"2026-10-16T14:45:00Z","v":54675,"vw":19.929783},{"c":19.4476,"h":19.8,"l":19.43,"n":748,"o":19.75,"t":"2026-10-16T15:00:00Z","v":54582,"vw":19.610068},{"c":19.5117,"h":19.58,"l":19.265,"n":684,"o":19.45,"t":"2026-10-16T15:15:00Z","v":62446,"vw":19.398653},{"c":19.61,"h":19.63,"l":19.5004,"n":451,"o":19.52,"t":"2026-10-16T15:30:00Z","v":26008,"vw":19.580136},{"c":19.5,"h":19.64,"l":19.44,"n":412,"o":19.62,"t":"2026-10-16T15:45:00Z","v":27358,"vw":19.542941},{"c":19.47,"h":19.53,"l":19.31,"n":472,"o":19.4624,"t":"2026-10-16T16:00:00Z","v":40585,"vw":19.427558},{"c":19.47,"h":19.6196,"l":19.44,"n":354,"o":19.465,"t":"2026-10-16T16:15:00Z","v":30001,"vw":19.496067},{"c":19.27,"h":19.47,"l":19.27,"n":510,"o":19.43,"t":"2026-10-16T16:30:00Z","v":44685,"vw":19.346018},{"c":19.1,"h":19.33,"l":19.06,"n":862,"o":19.3,"t":"2026-10-16T16:45:00Z","v":69289,"vw":19.155842},{"c":19.11,"h":19.26,"l":19.02,"n":523,"o":19.1908,"t":"2026-10-16T17:00:00Z","v":28313,"vw":19.110344},{"c":19.17,"h":19.2,"l":19.06,"n":497,"o":19.12,"t":"2026-10-16T17:15:00Z","v":22784,"vw":19.118495},{"c":19.13,"h":19.22,"l":19.09,"n":468,"o":19.18,"t":"2026-10-16T17:30:00Z","v":24659,"vw":19.168934},{"c":19,"h":19.13,"l":18.9,"n":864,"o":19.115,"t":"2026-10-16T17:45:00Z","v":68874,"vw":18.96514},{"c":18.93,"h":19.08,"l":18.895,"n":554,"o":18.99,"t":"2026-10-16T18:00:00Z","v":40856,"vw":19.001652},{"c":18.79,"h":18.96,"l":18.7258,"n":824,"o":18.93,"t":"2026-10-16T18:15:00Z","v":33325,"vw":18.815768},{"c":18.82,"h":18.89,"l":18.78,"n":667,"o":18.8,"t":"2026-10-16T18:30:00Z","v":42297,"vw":18.810019},{"c":18.71,"h":18.84,"l":18.58,"n":1209,"o":18.83,"t":"2026-10-16T18:45:00Z","v":75489,"vw":18.69187},{"c":18.84,"h":18.85,"l":18.62,"n":757,"o":18.68,"t":"2026-10-16T19:00:00Z","v":45516,"vw":18.6782},{"c":18.88,"h":18.94,"l":18.72,"n":712,"o":18.85,"t":"2026-10-16T19:15:00Z","v":35237,"vw":18.840979},{"c":18.61,"h":18.915,"l":18.58,"n":1327,"o":18.86,"t":"2026-10-16T19:30:00Z","v":65495,"vw":18.736578},{"c":18.47,"h":18.77,"l":18.42,"n":3241,"o":18.58,"t":"2026-10-16T19:45:00Z","v":241390,"vw":18.525924},{"c":18.48,"h":18.48,"l":18.48,"n":11,"o":18.48,"t":"2026-10-16T20:00:00Z","v":85170,"vw":18.48},{"c":18.365,"h":18.5091,"l":18.365,"n":2,"o":18.5091,"t":"2026-10-16T20:30:00Z","v":200,"vw":18.43705},{"c":18.456,"h":18.456,"l":18.456,"n":1,"o":18.456,"t":"2026-10-16T21:00:00Z","v":200,"vw":18.456},{"c":18.3378,"h":18.36,"l":18.3378,"n":2,"o":18.36,"t":"2026-10-16T21:15:00Z","v":330,"vw":18.346545},{"c":18.37,"h":18.38,"l":18.35,"n":19,"o":18.38,"t":"2026-10-16T21:45:00Z","v":2527,"vw":18.364332},{"c":18.29,"h":18.33,"l":18.29,"n":16,"o":18.33,"t":"2026-10-16T22:00:00Z","v":3200,"vw":18.306313},{"c":18.31,"h":18.32,"l":18.31,"n":6,"o":18.31,"t":"2026-10-16T22:15:00Z","v":1400,"vw":18.318571},{"c":18.1985,"h":18.1985,"l":18.15,"n":2,"o":18.15,"t":"2026-10-16T22:30:00Z","v":200,"vw":18.17425},{"c":18.2437,"h":18.2437,"l":18.2437,"n":2,"o":18.2437,"t":"2026-10-16T23:00:00Z","v":1000,"vw":18.2437},{"c":18.24,"h":18.24,"l":18.24,"n":13,"o":18.24,"t":"2026-10-16T23:15:00Z","v":1410,"vw":18.24},{"c":18.32,"h":18.52,"l":18.28,"n":3,"o":18.28,"t":"2026-10-16T23:30:00Z","v":695,"vw":18.340144},{"c":19.14,"h":19.14,"l":18.98,"n":45,"o":18.99,"t":"2026-10-19T08:00:00Z","v":9505,"vw":19.002007},{"c":19.237,"h":19.237,"l":19.237,"n":1,"o":19.237,"t":"2026-10-19T08:15:00Z","v":210,"vw":19.237},{"c":19.06,"h":19.06,"l":19.04,"n":6,"o":19.04,"t":"2026-10-19T08:30:00Z","v":306,"vw":19.052982},{"c":19.15,"h":19.16,"l":19.07,"n":76,"o":19.1,"t":"2026-10-19T09:00:00Z","v":5471,"vw":19.126792},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-19T09:30:00Z","v":100,"vw":19.16},{"c":19.2427,"h":19.2427,"l":19.2427,"n":1,"o":19.2427,"t":"2026-10-19T09:45:00Z","v":100,"vw":19.2427},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-19T10:00:00Z","v":199,"vw":19.23},{"c":18.92,"h":19.02,"l":18.92,"n":26,"o":19.02,"t":"2026-10-19T10:30:00Z","v":1949,"vw":18.987367},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-19T10:45:00Z","v":861,"vw":19},{"c":19.08,"h":19.08,"l":18.9627,"n":5,"o":18.9627,"t":"2026-10-19T11:00:00Z","v":472,"vw":19.02135},{"c":18.96,"h":19.1063,"l":18.96,"n":12,"o":19.1063,"t":"2026-10-19T11:15:00Z","v":3799,"vw":19.041448},{"c":19.25,"h":19.37,"l":19.12,"n":40,"o":19.24,"t":"2026-10-19T12:00:00Z","v":10009,"vw":19.228717},{"c":19.38,"h":19.38,"l":19.34,"n":17,"o":19.36,"t":"2026-10-19T12:15:00Z","v":2105,"vw":19.364257},{"c":19.38,"h":19.38,"l":19.25,"n":15,"o":19.29,"t":"2026-10-19T12:30:00Z","v":1346,"vw":19.318277},{"c":19.275,"h":19.3599,"l":19.26,"n":8,"o":19.3599,"t":"2026-10-19T12:45:00Z","v":1053,"vw":19.280705},{"c":19.36,"h":19.36,"l":19.31,"n":5,"o":19.31,"t":"2026-10-19T13:00:00Z","v":545,"vw":19.324793},{"c":19.11,"h":19.3677,"l":19.11,"n":20,"o":19.3677,"t":"2026-10-19T13:15:00Z","v":2512,"vw":19.23682},{"c":19.37,"h":19.5,"l":18.85,"n":810,"o":19.11,"t":"2026-10-19T13:30:00Z","v":131437,"vw":19.131645},{"c":19.02,"h":19.5256,"l":18.92,"n":726,"o":19.31,"t":"2026-10-19T13:45:00Z","v":69901,"vw":19.116211},{"c":19.14,"h":19.155,"l":18.86,"n":563,"o":19,"t":"2026-10-19T14:00:00Z","v":53915,"vw":18.975235},{"c":19.0178,"h":19.23,"l":18.96,"n":586,"o":19.16,"t":"2026-10-19T14:15:00Z","v":42167,"vw":19.109659},{"c":18.99,"h":19,"l":18.8175,"n":562,"o":18.995,"t":"2026-10-19T14:30:00Z","v":27512,"vw":18.913018},{"c":18.81,"h":19.055,"l":18.81,"n":439,"o":18.965,"t":"2026-10-19T14:45:00Z","v":26728,"vw":18.973839},{"c":18.81,"h":18.88,"l":18.6,"n":884,"o":18.87,"t":"2026-10-19T15:00:00Z","v":83817,"vw":18.682024},{"c":18.9628,"h":18.97,"l":18.76,"n":617,"o":18.8192,"t":"2026-10-19T15:15:00Z","v":116152,"vw":18.837698},{"c":18.95,"h":19.081,"l":18.87,"n":494,"o":18.88,"t":"2026-10-19T15:30:00Z","v":66596,"vw":18.960585},{"c":19.01,"h":19.03,"l":18.92,"n":843,"o":18.92,"t":"2026-10-19T15:45:00Z","v":88265,"vw":18.984769},{"c":18.905,"h":18.93,"l":18.82,"n":423,"o":18.92,"t":"2026-10-19T16:00:00Z","v":31517,"vw":18.882596},{"c":18.87,"h":18.95,"l":18.81,"n":362,"o":18.905,"t":"2026-10-19T16:15:00Z","v":15390,"vw":18.863905},{"c":18.74,"h":18.92,"l":18.67,"n":314,"o":18.92,"t":"2026-10-19T16:30:00Z","v":17581,"vw":18.790911},{"c":18.525,"h":18.77,"l":18.52,"n":694,"o":18.76,"t":"2026-10-19T16:45:00Z","v":47474,"vw":18.624474},{"c":18.735,"h":18.77,"l":18.5,"n":1053,"o":18.51,"t":"2026-10-19T17:00:00Z","v":85682,"vw":18.572346},{"c":18.635,"h":18.77,"l":18.58,"n":375,"o":18.76,"t":"2026-10-19T17:15:00Z","v":19656,"vw":18.654535},{"c":18.65,"h":18.65,"l":18.54,"n":478,"o":18.565,"t":"2026-10-19T17:30:00Z","v":23763,"vw":18.608722},{"c":18.5,"h":18.58,"l":18.44,"n":488,"o":18.58,"t":"2026-10-19T17:45:00Z","v":31838,"vw":18.48511},{"c":18.35,"h":18.51,"l":18.32,"n":473,"o":18.495,"t":"2026-10-19T18:00:00Z","v":30950,"vw":18.385018},{"c":18.3,"h":18.43,"l":18.27,"n":674,"o":18.37,"t":"2026-10-19T18:15:00Z","v":46225,"vw":18.353532},{"c":18.3,"h":18.35,"l":18.22,"n":458,"o":18.29,"t":"2026-10-19T18:30:00Z","v":30158,"vw":18.293887},{"c":18.34,"h":18.3851,"l":18.2701,"n":436,"o":18.32,"t":"2026-10-19T18:45:00Z","v":29732,"vw":18.334653},{"c":18.315,"h":18.405,"l":18.28,"n":821,"o":18.335,"t":"2026-10-19T19:00:00Z","v":60648,"vw":18.35041},{"c":18.38,"h":18.48,"l":18.28,"n":1012,"o":18.315,"t":"2026-10-19T19:15:00Z","v":66909,"vw":18.363953},{"c":18.47,"h":18.5899,"l":18.31,"n":1089,"o":18.37,"t":"2026-10-19T19:30:00Z","v":61677,"vw":18.459235},{"c":18.31,"h":18.51,"l":18.3,"n":3116,"o":18.48,"t":"2026-10-19T19:45:00Z","v":200693,"vw":18.379085},{"c":18.195,"h":18.38,"l":18.195,"n":196,"o":18.31,"t":"2026-10-19T20:00:00Z","v":111124,"vw":18.291754},{"c":18.23,"h":18.3,"l":18.2,"n":8,"o":18.2,"t":"2026-10-19T20:15:00Z","v":8960,"vw":18.20272},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-19T22:00:00Z","v":107,"vw":18.35},{"c":18.36,"h":18.36,"l":18.36,"n":3,"o":18.36,"t":"2026-10-19T23:30:00Z","v":161,"vw":18.36},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-20T08:15:00Z","v":501,"vw":18.09},{"c":17.99,"h":18,"l":17.96,"n":86,"o":18,"t":"2026-10-20T08:45:00Z","v":1652,"vw":17.9889},{"c":17.94,"h":17.94,"l":17.94,"n":14,"o":17.94,"t":"2026-10-20T09:00:00Z","v":1023,"vw":17.94},{"c":17.88,"h":17.88,"l":17.88,"n":33,"o":17.88,"t":"2026-10-20T09:30:00Z","v":1019,"vw":17.88},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-10-20T10:30:00Z","v":380,"vw":17.94},{"c":17.822,"h":18.02,"l":17.822,"n":21,"o":18.02,"t":"2026-10-20T11:00:00Z","v":657,"vw":17.888},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-20T11:30:00Z","v":202,"vw":18},{"c":17.8,"h":17.8,"l":17.8,"n":12,"o":17.8,"t":"2026-10-20T12:15:00Z","v":458,"vw":17.8},{"c":17.8997,"h":17.8997,"l":17.8,"n":15,"o":17.8,"t":"2026-10-20T12:30:00Z","v":555,"vw":17.865016},{"c":17.9,"h":17.9,"l":17.86,"n":11,"o":17.86,"t":"2026-10-20T13:00:00Z","v":873,"vw":17.886567},{"c":17.54,"h":17.848,"l":17.52,"n":75,"o":17.848,"t":"2026-10-20T13:15:00Z","v":3603,"vw":17.610913},{"c":17.57,"h":18.12,"l":17.4101,"n":832,"o":17.6,"t":"2026-10-20T13:30:00Z","v":106847,"vw":17.664795},{"c":18.2,"h":18.24,"l":17.56,"n":362,"o":17.57,"t":"2026-10-20T13:45:00Z","v":39071,"vw":17.819184},{"c":18.68,"h":18.71,"l":18.18,"n":649,"o":18.25,"t":"2026-10-20T14:00:00Z","v":50535,"vw":18.442991},{"c":19.665,"h":20.025,"l":18.65,"n":2857,"o":18.685,"t":"2026-10-20T14:15:00Z","v":260194,"vw":19.470683},{"c":19.2,"h":19.8,"l":19.169,"n":1387,"o":19.71,"t":"2026-10-20T14:30:00Z","v":131333,"vw":19.47758},{"c":19.24,"h":19.37,"l":19.17,"n":694,"o":19.25,"t":"2026-10-20T14:45:00Z","v":43802,"vw":19.256678},{"c":18.89,"h":19.255,"l":18.89,"n":683,"o":19.2458,"t":"2026-10-20T15:00:00Z","v":34814,"vw":19.166945},{"c":19.03,"h":19.1399,"l":18.95,"n":454,"o":18.95,"t":"2026-10-20T15:15:00Z","v":28295,"vw":19.020701},{"c":18.94,"h":19.04,"l":18.875,"n":452,"o":19.04,"t":"2026-10-20T15:30:00Z","v":26124,"vw":18.971992},{"c":18.94,"h":19.06,"l":18.87,"n":475,"o":18.93,"t":"2026-10-20T15:45:00Z","v":29852,"vw":18.971802},{"c":18.96,"h":18.96,"l":18.885,"n":393,"o":18.93,"t":"2026-10-20T16:00:00Z","v":17470,"vw":18.92644},{"c":19.08,"h":19.1,"l":18.81,"n":402,"o":18.96,"t":"2026-10-20T16:15:00Z","v":27659,"vw":18.956425},{"c":19.12,"h":19.15,"l":19.07,"n":378,"o":19.09,"t":"2026-10-20T16:30:00Z","v":18772,"vw":19.101929},{"c":19.03,"h":19.16,"l":19.01,"n":441,"o":19.135,"t":"2026-10-20T16:45:00Z","v":21718,"vw":19.104444},{"c":19.01,"h":19.09,"l":18.935,"n":363,"o":19.03,"t":"2026-10-20T17:00:00Z","v":18658,"vw":19.026455},{"c":19.04,"h":19.12,"l":19.01,"n":327,"o":19.01,"t":"2026-10-20T17:15:00Z","v":12388,"vw":19.071887},{"c":19.04,"h":19.1,"l":19.03,"n":295,"o":19.085,"t":"2026-10-20T17:30:00Z","v":10703,"vw":19.060979},{"c":19.05,"h":19.09,"l":19.01,"n":370,"o":19.02,"t":"2026-10-20T17:45:00Z","v":15344,"vw":19.048389},{"c":18.945,"h":19.08,"l":18.9,"n":701,"o":19.04,"t":"2026-10-20T18:00:00Z","v":30323,"vw":18.997978},{"c":18.9575,"h":19,"l":18.91,"n":465,"o":18.96,"t":"2026-10-20T18:15:00Z","v":27990,"vw":18.965621},{"c":18.805,"h":18.9575,"l":18.805,"n":570,"o":18.955,"t":"2026-10-20T18:30:00Z","v":22379,"vw":18.884467},{"c":19.05,"h":19.05,"l":18.7874,"n":604,"o":18.79,"t":"2026-10-20T18:45:00Z","v":33639,"vw":18.960467},{"c":19.01,"h":19.08,"l":19.01,"n":596,"o":19.04,"t":"2026-10-20T19:00:00Z","v":26879,"vw":19.048422},{"c":19.015,"h":19.055,"l":18.94,"n":486,"o":19,"t":"2026-10-20T19:15:00Z","v":29170,"vw":19.001578},{"c":18.99,"h":19.08,"l":18.93,"n":758,"o":19.01,"t":"2026-10-20T19:30:00Z","v":39274,"vw":19.011328},{"c":18.99,"h":19.08,"l":18.93,"n":2261,"o":19.01,"t":"2026-10-20T19:45:00Z","v":175638,"vw":18.989902},{"c":19.0039,"h":19.0039,"l":18.99,"n":13,"o":18.99,"t":"2026-10-20T20:00:00Z","v":308354,"vw":18.990014},{"c":18.65,"h":18.95,"l":18.65,"n":16,"o":18.95,"t":"2026-10-20T20:15:00Z","v":10700,"vw":18.719339},{"c":19.12,"h":19.1995,"l":19.12,"n":7,"o":19.1995,"t":"2026-10-20T21:00:00Z","v":2001,"vw":19.161601},{"c":19.18,"h":19.2,"l":19.14,"n":12,"o":19.15,"t":"2026-10-20T21:15:00Z","v":1743,"vw":19.173601},{"c":19.2,"h":19.2,"l":19.18,"n":14,"o":19.19,"t":"2026-10-20T21:30:00Z","v":1183,"vw":19.192729},{"c":19.4232,"h":19.4232,"l":19.4232,"n":1,"o":19.4232,"t":"2026-10-20T22:30:00Z","v":175,"vw":19.4232},{"c":19.37,"h":19.37,"l":19.31,"n":7,"o":19.31,"t":"2026-10-20T22:45:00Z","v":502,"vw":19.338},{"c":19.31,"h":19.31,"l":19.31,"n":7,"o":19.31,"t":"2026-10-21T08:00:00Z","v":802,"vw":19.31},{"c":19.4,"h":19.46,"l":19.4,"n":16,"o":19.46,"t":"2026-10-21T08:15:00Z","v":5000,"vw":19.404899},{"c":19.25,"h":19.46,"l":19.25,"n":16,"o":19.46,"t":"2026-10-21T08:45:00Z","v":1220,"vw":19.289091},{"c":19.26,"h":19.26,"l":19.21,"n":4,"o":19.21,"t":"2026-10-21T09:00:00Z","v":1000,"vw":19.251892},{"c":19.2,"h":19.26,"l":19.2,"n":33,"o":19.26,"t":"2026-10-21T09:30:00Z","v":1280,"vw":19.249942},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-21T10:30:00Z","v":103,"vw":19.26},{"c":19.2461,"h":19.2461,"l":19.2244,"n":5,"o":19.2244,"t":"2026-10-21T11:00:00Z","v":527,"vw":19.229107},{"c":19.26,"h":19.26,"l":19.24,"n":11,"o":19.2585,"t":"2026-10-21T11:15:00Z","v":2200,"vw":19.258018},{"c":19.2483,"h":19.2483,"l":19.2483,"n":1,"o":19.2483,"t":"2026-10-21T11:30:00Z","v":100,"vw":19.2483},{"c":19.25,"h":19.26,"l":19.25,"n":13,"o":19.2544,"t":"2026-10-21T12:00:00Z","v":1951,"vw":19.251846},{"c":19.26,"h":19.26,"l":19.26,"n":10,"o":19.26,"t":"2026-10-21T12:30:00Z","v":772,"vw":19.26},{"c":19.25,"h":19.2564,"l":19.25,"n":2,"o":19.2564,"t":"2026-10-21T12:45:00Z","v":1057,"vw":19.254269},{"c":19.3,"h":19.3,"l":19.26,"n":18,"o":19.26,"t":"2026-10-21T13:00:00Z","v":1296,"vw":19.268033},{"c":19.2,"h":19.42,"l":19.19,"n":80,"o":19.42,"t":"2026-10-21T13:15:00Z","v":4339,"vw":19.225065},{"c":18.5,"h":19.23,"l":18.36,"n":798,"o":19.2,"t":"2026-10-21T13:30:00Z","v":96370,"vw":18.944597},{"c":18.5,"h":18.7,"l":18.32,"n":689,"o":18.425,"t":"2026-10-21T13:45:00Z","v":61420,"vw":18.481974},{"c":18.65,"h":18.8348,"l":18.45,"n":561,"o":18.5,"t":"2026-10-21T14:00:00Z","v":45439,"vw":18.667655},{"c":18.63,"h":18.72,"l":18.55,"n":474,"o":18.65,"t":"2026-10-21T14:15:00Z","v":26191,"vw":18.634002},{"c":18.55,"h":18.83,"l":18.54,"n":598,"o":18.63,"t":"2026-10-21T14:30:00Z","v":53927,"vw":18.693624},{"c":18.34,"h":18.62,"l":18.34,"n":809,"o":18.53,"t":"2026-10-21T14:45:00Z","v":49253,"vw":18.519333},{"c":18.065,"h":18.35,"l":17.92,"n":1297,"o":18.35,"t":"2026-10-21T15:00:00Z","v":156597,"vw":18.094497},{"c":17.44,"h":18.17,"l":17.2501,"n":1741,"o":18.075,"t":"2026-10-21T15:15:00Z","v":136402,"vw":17.619511},{"c":17.435,"h":17.56,"l":17.4,"n":793,"o":17.415,"t":"2026-10-21T15:30:00Z","v":57381,"vw":17.469348},{"c":17.535,"h":17.57,"l":17.44,"n":544,"o":17.45,"t":"2026-10-21T15:45:00Z","v":23154,"vw":17.484379},{"c":17.535,"h":17.88,"l":17.48,"n":1304,"o":17.53,"t":"2026-10-21T16:00:00Z","v":102655,"vw":17.660488},{"c":17.34,"h":17.57,"l":17.325,"n":756,"o":17.525,"t":"2026-10-21T16:15:00Z","v":71046,"vw":17.425873},{"c":17.745,"h":17.8375,"l":17.3,"n":1902,"o":17.35,"t":"2026-10-21T16:30:00Z","v":170839,"vw":17.628444},{"c":17.785,"h":17.89,"l":17.685,"n":684,"o":17.72,"t":"2026-10-21T16:45:00Z","v":56160,"vw":17.763877},{"c":17.83,"h":17.87,"l":17.72,"n":705,"o":17.785,"t":"2026-10-21T17:00:00Z","v":51787,"vw":17.79355},{"c":17.94,"h":17.99,"l":17.87,"n":390,"o":17.89,"t":"2026-10-21T17:15:00Z","v":26460,"vw":17.934725},{"c":18.095,"h":18.095,"l":17.94,"n":552,"o":17.9511,"t":"2026-10-21T17:30:00Z","v":30444,"vw":17.985573},{"c":18.135,"h":18.18,"l":18.07,"n":462,"o":18.105,"t":"2026-10-21T17:45:00Z","v":26001,"vw":18.113795},{"c":18.08,"h":18.22,"l":18.06,"n":501,"o":18.16,"t":"2026-10-21T18:00:00Z","v":29564,"vw":18.103873},{"c":17.865,"h":18.2499,"l":17.85,"n":320,"o":18.1,"t":"2026-10-21T18:15:00Z","v":17866,"vw":18.012756},{"c":17.865,"h":17.98,"l":17.81,"n":617,"o":17.88,"t":"2026-10-21T18:30:00Z","v":37575,"vw":17.898024},{"c":17.625,"h":17.93,"l":17.61,"n":796,"o":17.865,"t":"2026-10-21T18:45:00Z","v":55337,"vw":17.748738},{"c":17.56,"h":17.65,"l":17.2801,"n":1439,"o":17.61,"t":"2026-10-21T19:00:00Z","v":125779,"vw":17.526366},{"c":17.74,"h":17.87,"l":17.58,"n":1009,"o":17.595,"t":"2026-10-21T19:15:00Z","v":58894,"vw":17.694691},{"c":17.54,"h":17.75,"l":17.51,"n":1330,"o":17.72,"t":"2026-10-21T19:30:00Z","v":97873,"vw":17.619954},{"c":17.6,"h":17.66,"l":17.45,"n":4043,"o":17.541,"t":"2026-10-21T19:45:00Z","v":310477,"vw":17.581405},{"c":17.6,"h":17.62,"l":17.3787,"n":17,"o":17.62,"t":"2026-10-21T20:00:00Z","v":138912,"vw":17.619479},{"c":17.68,"h":17.68,"l":17.64,"n":3,"o":17.64,"t":"2026-10-21T20:45:00Z","v":300,"vw":17.656667},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-21T21:00:00Z","v":150,"vw":17.63},{"c":17.67,"h":17.67,"l":17.35,"n":2,"o":17.35,"t":"2026-10-21T21:15:00Z","v":403,"vw":17.550893},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-21T22:45:00Z","v":200,"vw":17.52},{"c":17.45,"h":17.45,"l":17.45,"n":4,"o":17.45,"t":"2026-10-21T23:15:00Z","v":405,"vw":17.45},{"c":17.5,"h":17.58,"l":17.5,"n":10,"o":17.58,"t":"2026-10-21T23:30:00Z","v":1066,"vw":17.512813},{"c":17.04,"h":17.12,"l":16.4212,"n":296,"o":17.04,"t":"2026-10-22T08:00:00Z","v":3835,"vw":17.000795},{"c":16.0033,"h":16.72,"l":16.0033,"n":2,"o":16.72,"t":"2026-10-22T09:00:00Z","v":397,"vw":16.183829},{"c":16.43,"h":16.68,"l":16.13,"n":20,"o":16.68,"t":"2026-10-22T10:00:00Z","v":2003,"vw":16.443472},{"c":16.69,"h":16.69,"l":16.69,"n":5,"o":16.69,"t":"2026-10-22T10:15:00Z","v":185,"vw":16.69},{"c":16.88,"h":16.89,"l":16.86,"n":25,"o":16.89,"t":"2026-10-22T11:00:00Z","v":1714,"vw":16.874838},{"c":16.79,"h":16.79,"l":16.79,"n":3,"o":16.79,"t":"2026-10-22T11:15:00Z","v":409,"vw":16.79},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-22T11:30:00Z","v":1069,"vw":16.8},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-22T12:15:00Z","v":200,"vw":16.5},{"c":16.88,"h":16.9,"l":16.88,"n":9,"o":16.895,"t":"2026-10-22T12:30:00Z","v":2310,"vw":16.897985},{"c":16.8,"h":16.8,"l":16.8,"n":3,"o":16.8,"t":"2026-10-22T12:45:00Z","v":151,"vw":16.8},{"c":16.8,"h":16.8,"l":16.8,"n":14,"o":16.8,"t":"2026-10-22T13:00:00Z","v":697,"vw":16.8},{"c":16.94,"h":16.94,"l":16.87,"n":23,"o":16.87,"t":"2026-10-22T13:15:00Z","v":748,"vw":16.895049},{"c":17.515,"h":17.65,"l":16.92,"n":1255,"o":17.07,"t":"2026-10-22T13:30:00Z","v":144970,"vw":17.325466},{"c":17.705,"h":17.8,"l":17.26,"n":602,"o":17.51,"t":"2026-10-22T13:45:00Z","v":61304,"vw":17.538231},{"c":17.445,"h":17.7,"l":17.42,"n":896,"o":17.66,"t":"2026-10-22T14:00:00Z","v":87719,"vw":17.582368},{"c":16.995,"h":17.445,"l":16.995,"n":715,"o":17.445,"t":"2026-10-22T14:15:00Z","v":35353,"vw":17.127755},{"c":16.98,"h":17.17,"l":16.92,"n":918,"o":17.01,"t":"2026-10-22T14:30:00Z","v":75340,"vw":17.01916},{"c":16.8,"h":16.955,"l":16.74,"n":663,"o":16.955,"t":"2026-10-22T14:45:00Z","v":38626,"vw":16.819399},{"c":17.18,"h":17.235,"l":16.75,"n":719,"o":16.77,"t":"2026-10-22T15:00:00Z","v":45877,"vw":16.944787},{"c":17.335,"h":17.44,"l":17.12,"n":762,"o":17.1695,"t":"2026-10-22T15:15:00Z","v":48665,"vw":17.271514},{"c":17.25,"h":17.39,"l":17.17,"n":605,"o":17.2712,"t":"2026-10-22T15:30:00Z","v":39196,"vw":17.273338},{"c":17.55,"h":17.59,"l":17.19,"n":862,"o":17.24,"t":"2026-10-22T15:45:00Z","v":54729,"vw":17.407424},{"c":17.71,"h":17.75,"l":17.555,"n":580,"o":17.56,"t":"2026-10-22T16:00:00Z","v":24472,"vw":17.656589},{"c":17.68,"h":17.78,"l":17.66,"n":615,"o":17.71,"t":"2026-10-22T16:15:00Z","v":30663,"vw":17.740225},{"c":17.525,"h":17.73,"l":17.44,"n":634,"o":17.67,"t":"2026-10-22T16:30:00Z","v":78053,"vw":17.544513},{"c":17.6225,"h":17.645,"l":17.325,"n":774,"o":17.525,"t":"2026-10-22T16:45:00Z","v":71878,"vw":17.447609},{"c":17.48,"h":17.69,"l":17.45,"n":299,"o":17.67,"t":"2026-10-22T17:00:00Z","v":17779,"vw":17.545731},{"c":17.69,"h":17.74,"l":17.53,"n":386,"o":17.53,"t":"2026-10-22T17:15:00Z","v":14760,"vw":17.664866},{"c":17.5601,"h":17.74,"l":17.52,"n":407,"o":17.67,"t":"2026-10-22T17:30:00Z","v":23615,"vw":17.631597},{"c":17.34,"h":17.525,"l":17.34,"n":356,"o":17.52,"t":"2026-10-22T17:45:00Z","v":18779,"vw":17.472426},{"c":17.3225,"h":17.4,"l":17.15,"n":343,"o":17.285,"t":"2026-10-22T18:00:00Z","v":13337,"vw":17.257555},{"c":17.36,"h":17.4,"l":17.235,"n":322,"o":17.28,"t":"2026-10-22T18:15:00Z","v":23277,"vw":17.2757}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4208947070944108,"strike":47.56599098752033,"iv":2.2216847701615716,"gamma":0.015866806567755035,"theta":-0.03355920734037958,"vega":0.008523880616865888,"rho":0.0010371061342667558,"breakevenPct":176.4221526187485},{"delta":0.15,"premium":0.5901283415790903,"strike":35.75641707895452,"iv":1.9360036256768918,"gamma":0.02467764686318446,"theta":-0.038297315250184,"vega":0.011429416901572509,"rho":0.00158827925224468,"breakevenPct":109.36950127035489},{"delta":0.2,"premium":0.7605841864990442,"strike":33.467349199235365,"iv":1.8478748032452472,"gamma":0.03442713897794143,"theta":-0.0422126570377271,"vega":0.013583193307861459,"rho":0.0021432077676070407,"breakevenPct":97.16551489478347},{"delta":0.25,"premium":0.833271144278607,"strike":24.359452736318406,"iv":1.3617288557213931,"gamma":0.047431592039801,"theta":-0.036652985074626866,"vega":0.015440547263681593,"rho":0.0027719609662331807,"breakevenPct":45.11937719237912},{"delta":0.3,"premium":1.0353855721393035,"strike":22.804726368159205,"iv":1.3346144278606964,"gamma":0.053090796019900494,"theta":-0.039451492537313435,"vega":0.016995273631840793,"rho":0.003299319963252411,"breakevenPct":37.32783375747989},{"delta":0.35,"premium":1.273412017167382,"strike":21.63733905579399,"iv":1.3262289270386265,"gamma":0.05644291845493562,"theta":-0.041483776824034334,"vega":0.017955622317596565,"rho":0.003799499266655627,"breakevenPct":31.974372540100077},{"delta":0.4,"premium":1.5201931330472105,"strike":20.564377682403432,"iv":1.3224091845493562,"gamma":0.05923261802575107,"theta":-0.04332927038626609,"vega":0.01877107296137339,"rho":0.004293052674600212,"breakevenPct":27.215269674254856},{"delta":0.45,"premium":1.802451321279555,"strike":19.58796940194715,"iv":1.3245532684283727,"gamma":0.06053518776077886,"theta":-0.04448129346314325,"vega":0.0192,"rho":0.004759445768636387,"breakevenPct":23.216709235176864},{"delta":0.5,"premium":2.1240785813630043,"strike":18.718706536856747,"iv":1.333315438108484,"gamma":0.0601874826147427,"theta":-0.04486376912378303,"vega":0.0192,"rho":0.005195698936267873,"breakevenPct":20.062126257026208},{"delta":0.55,"premium":2.4457058414464536,"strike":17.84944367176634,"iv":1.3420776077885952,"gamma":0.05983977746870654,"theta":-0.04524624478442281,"vega":0.0192,"rho":0.005631952103899359,"breakevenPct":16.90754327887555},{"delta":0.6,"premium":2.8058311432325884,"strike":17.008869908015768,"iv":1.3376436925098554,"gamma":0.05828554533508542,"theta":-0.043926609724047314,"vega":0.01864993429697766,"rho":0.0060381234466710745,"breakevenPct":14.139983014103446},{"delta":0.65,"premium":3.1918363994743757,"strike":16.187582128777926,"iv":1.3243388304862023,"gamma":0.05592023653088042,"theta":-0.04146274638633378,"vega":0.017730091984231276,"rho":0.0064240725593531145,"breakevenPct":11.632595208826615},{"delta":0.7,"premium":3.577841655716162,"strike":15.36629434954008,"iv":1.3110339684625492,"gamma":0.05355492772667543,"theta":-0.038998883048620245,"vega":0.01681024967148489,"rho":0.0068100216720351535,"breakevenPct":9.125207403549787},{"delta":0.75,"premium":4.11751326762699,"strike":14.474981046247157,"iv":1.3174064442759665,"gamma":0.048677862016679306,"theta":-0.03567391963608795,"vega":0.015307960576194088,"rho":0.0070756085079826505,"breakevenPct":7.099621623699008},{"delta":0.8,"premium":4.7808946171341935,"strike":13.52729340409401,"iv":1.3396202426080364,"gamma":0.041778695981804385,"theta":-0.031655724033358604,"vega":0.013336770280515541,"rho":0.007244297193346022,"breakevenPct":5.461912564678592},{"delta":0.85,"premium":5.444275966641396,"strike":12.579605761940865,"iv":1.361834040940106,"gamma":0.034879529946929486,"theta":-0.027637528430629263,"vega":0.011365579984836997,"rho":0.007412985878709392,"breakevenPct":3.824203505658179},{"delta":0.9,"premium":8.371200711109655,"strike":9.488251002332529,"iv":2.071079612460842,"gamma":0.02239517830485004,"theta":-0.02407902388410279,"vega":0.008106179237637609,"rho":0.005778977436592947,"breakevenPct":2.8770259990909257}],"put":[{"delta":0.15,"premium":2.0452126917502085,"strike":10.192176182256718,"iv":3.317595950309724,"gamma":0.01520193205223056,"theta":-0.06353712815455045,"vega":0.011372226638913314,"rho":-0.0037302245299009108,"breakevenPct":53.07048680583808},{"delta":0.2,"premium":1.749962021484674,"strike":12.097019216227908,"iv":2.5097924834675194,"gamma":0.030335873394453004,"theta":-0.05238929608063981,"vega":0.013364212915096629,"rho":-0.004200062558404669,"breakevenPct":40.397135974981374},{"delta":0.25,"premium":1.4547113512191399,"strike":14.001862250199096,"iv":1.701989016625315,"gamma":0.04546981473667544,"theta":-0.04124146400672918,"vega":0.015356199191279944,"rho":-0.004669900586908426,"breakevenPct":27.723785144124673},{"delta":0.3,"premium":1.4846421785940467,"strike":15.376820772640912,"iv":1.278157378087397,"gamma":0.05486206459784674,"theta":-0.03627422419252692,"vega":0.01683711209626346,"rho":-0.005394623575477045,"breakevenPct":19.975929757794557},{"delta":0.35,"premium":1.8725459151361619,"strike":16.16846105129829,"iv":1.2770174160861303,"gamma":0.05793362887903737,"theta":-0.03811082963901204,"vega":0.017755414819506016,"rho":-0.006399934209159084,"breakevenPct":17.650258432245806},{"delta":0.4,"premium":2.2604496516782775,"strike":16.96010132995567,"iv":1.2758774540848636,"gamma":0.061005193160228,"theta":-0.039947435085497154,"vega":0.018673717542748578,"rho":-0.007405244842841123,"breakevenPct":15.324587106697056},{"delta":0.45,"premium":2.644633730834753,"strike":17.725724020442932,"iv":1.2612405451448039,"gamma":0.06371396933560478,"theta":-0.04061311754684838,"vega":0.019254855195911413,"rho":-0.00840733385177668,"breakevenPct":13.127360082902204},{"delta":0.5,"premium":3.02084043157297,"strike":18.435547984099944,"iv":1.2176573537762634,"gamma":0.06564469051675186,"theta":-0.03876757524134015,"vega":0.01911289040318001,"rho":-0.009402513590029526,"breakevenPct":11.205601655950614},{"delta":0.55,"premium":3.3970471323111875,"strike":19.145371947756956,"iv":1.1740741624077227,"gamma":0.06757541169789892,"theta":-0.03692203293583191,"vega":0.018970925610448608,"rho":-0.010397693328282376,"breakevenPct":9.283843228999023},{"delta":0.6,"premium":3.773253833049404,"strike":19.85519591141397,"iv":1.1304909710391822,"gamma":0.069506132879046,"theta":-0.035076490630323684,"vega":0.018828960817717205,"rho":-0.011392873066535223,"breakevenPct":7.362084802047437},{"delta":0.65,"premium":4.890069686411151,"strike":21.155632984901278,"iv":1.2054989547038328,"gamma":0.06291997677119628,"theta":-0.03553205574912892,"vega":0.018014169570267132,"rho":-0.012974043335459174,"breakevenPct":6.304358879665167},{"delta":0.7,"premium":6.241597337770379,"strike":22.653910149750413,"iv":1.310980199667221,"gamma":0.05418435940099835,"theta":-0.03643843594009983,"vega":0.016989184692179703,"rho":-0.014741236425807432,"breakevenPct":5.459027580760183},{"delta":0.75,"premium":8.155074875207989,"strike":24.73377703826955,"iv":1.417469384359401,"gamma":0.04586489184692179,"theta":-0.035606489184692176,"vega":0.015491680532445921,"rho":-0.016956968195611766,"breakevenPct":4.500563576834298},{"delta":0.8,"premium":11.365965629852909,"strike":28.122069084055692,"iv":1.563366960559466,"gamma":0.03672166018488221,"theta":-0.03338677965688465,"vega":0.013602065473853715,"rho":-0.020223124201697786,"breakevenPct":3.4786667384632106},{"delta":0.85,"premium":18.441849151442753,"strike":35.38610600655751,"iv":1.7980898097843834,"gamma":0.027150645306642393,"theta":-0.029715826768271888,"vega":0.01125601481991011,"rho":-0.026575446726788507,"breakevenPct":2.394833783901159},{"delta":0.9,"premium":29.571098280469947,"strike":46.71358603610173,"iv":2.1244140860444327,"gamma":0.017241131316536946,"theta":-0.02466872710263147,"vega":0.008469964734825676,"rho":-0.03616201025366266,"breakevenPct":1.2529507164067772}]},"raw":{"call":[{"delta":0.1,"premium":0.4208947070944108,"strike":47.56599098752033,"iv":2.2216847701615716,"gamma":0.015866806567755035,"theta":-0.03355920734037958,"vega":0.008523880616865888,"rho":0.0010371061342667558,"breakevenPct":176.4221526187485},{"delta":0.15,"premium":0.5901283415790903,"strike":35.75641707895452,"iv":1.9360036256768918,"gamma":0.02467764686318446,"theta":-0.038297315250184,"vega":0.011429416901572509,"rho":0.00158827925224468,"breakevenPct":109.36950127035489},{"delta":0.2,"premium":0.7605841864990442,"strike":33.467349199235365,"iv":1.8478748032452472,"gamma":0.03442713897794143,"theta":-0.0422126570377271,"vega":0.013583193307861459,"rho":0.0021432077676070407,"breakevenPct":97.16551489478347},{"delta":0.25,"premium":0.833271144278607,"strike":24.359452736318406,"iv":1.3617288557213931,"gamma":0.047431592039801,"theta":-0.036652985074626866,"vega":0.015440547263681593,"rho":0.0027719609662331807,"breakevenPct":45.11937719237912},{"delta":0.3,"premium":1.0353855721393035,"strike":22.804726368159205,"iv":1.3346144278606964,"gamma":0.053090796019900494,"theta":-0.039451492537313435,"vega":0.016995273631840793,"rho":0.003299319963252411,"breakevenPct":37.32783375747989},{"delta":0.35,"premium":1.273412017167382,"strike":21.63733905579399,"iv":1.3262289270386265,"gamma":0.05644291845493562,"theta":-0.041483776824034334,"vega":0.017955622317596565,"rho":0.003799499266655627,"breakevenPct":31.974372540100077},{"delta":0.4,"premium":1.5201931330472105,"strike":20.564377682403432,"iv":1.3224091845493562,"gamma":0.05923261802575107,"theta":-0.04332927038626609,"vega":0.01877107296137339,"rho":0.004293052674600212,"breakevenPct":27.215269674254856},{"delta":0.45,"premium":1.802451321279555,"strike":19.58796940194715,"iv":1.3245532684283727,"gamma":0.06053518776077886,"theta":-0.04448129346314325,"vega":0.0192,"rho":0.004759445768636387,"breakevenPct":23.216709235176864},{"delta":0.5,"premium":2.1240785813630043,"strike":18.718706536856747,"iv":1.333315438108484,"gamma":0.0601874826147427,"theta":-0.04486376912378303,"vega":0.0192,"rho":0.005195698936267873,"breakevenPct":20.062126257026208},{"delta":0.55,"premium":2.4457058414464536,"strike":17.84944367176634,"iv":1.3420776077885952,"gamma":0.05983977746870654,"theta":-0.04524624478442281,"vega":0.0192,"rho":0.005631952103899359,"breakevenPct":16.90754327887555},{"delta":0.6,"premium":2.8058311432325884,"strike":17.008869908015768,"iv":1.3376436925098554,"gamma":0.05828554533508542,"theta":-0.043926609724047314,"vega":0.01864993429697766,"rho":0.0060381234466710745,"breakevenPct":14.139983014103446},{"delta":0.65,"premium":3.1918363994743757,"strike":16.187582128777926,"iv":1.3243388304862023,"gamma":0.05592023653088042,"theta":-0.04146274638633378,"vega":0.017730091984231276,"rho":0.0064240725593531145,"breakevenPct":11.632595208826615},{"delta":0.7,"premium":3.577841655716162,"strike":15.36629434954008,"iv":1.3110339684625492,"gamma":0.05355492772667543,"theta":-0.038998883048620245,"vega":0.01681024967148489,"rho":0.0068100216720351535,"breakevenPct":9.125207403549787},{"delta":0.75,"premium":4.11751326762699,"strike":14.474981046247157,"iv":1.3174064442759665,"gamma":0.048677862016679306,"theta":-0.03567391963608795,"vega":0.015307960576194088,"rho":0.0070756085079826505,"breakevenPct":7.099621623699008},{"delta":0.8,"premium":4.7808946171341935,"strike":13.52729340409401,"iv":1.3396202426080364,"gamma":0.041778695981804385,"theta":-0.031655724033358604,"vega":0.013336770280515541,"rho":0.007244297193346022,"breakevenPct":5.461912564678592},{"delta":0.85,"premium":5.444275966641396,"strike":12.579605761940865,"iv":1.361834040940106,"gamma":0.034879529946929486,"theta":-0.027637528430629263,"vega":0.011365579984836997,"rho":0.007412985878709392,"breakevenPct":3.824203505658179},{"delta":0.9,"premium":8.371200711109655,"strike":9.488251002332529,"iv":2.071079612460842,"gamma":0.02239517830485004,"theta":-0.02407902388410279,"vega":0.008106179237637609,"rho":0.005778977436592947,"breakevenPct":2.8770259990909257}],"put":[{"delta":0.15,"premium":2.0452126917502085,"strike":10.192176182256718,"iv":3.317595950309724,"gamma":0.01520193205223056,"theta":-0.06353712815455045,"vega":0.011372226638913314,"rho":-0.0037302245299009108,"breakevenPct":53.07048680583808},{"delta":0.2,"premium":1.749962021484674,"strike":12.097019216227908,"iv":2.5097924834675194,"gamma":0.030335873394453004,"theta":-0.05238929608063981,"vega":0.013364212915096629,"rho":-0.004200062558404669,"breakevenPct":40.397135974981374},{"delta":0.25,"premium":1.4547113512191399,"strike":14.001862250199096,"iv":1.701989016625315,"gamma":0.04546981473667544,"theta":-0.04124146400672918,"vega":0.015356199191279944,"rho":-0.004669900586908426,"breakevenPct":27.723785144124673},{"delta":0.3,"premium":1.4846421785940467,"strike":15.376820772640912,"iv":1.278157378087397,"gamma":0.05486206459784674,"theta":-0.03627422419252692,"vega":0.01683711209626346,"rho":-0.005394623575477045,"breakevenPct":19.975929757794557},{"delta":0.35,"premium":1.8725459151361619,"strike":16.16846105129829,"iv":1.2770174160861303,"gamma":0.05793362887903737,"theta":-0.03811082963901204,"vega":0.017755414819506016,"rho":-0.006399934209159084,"breakevenPct":17.650258432245806},{"delta":0.4,"premium":2.2604496516782775,"strike":16.96010132995567,"iv":1.2758774540848636,"gamma":0.061005193160228,"theta":-0.039947435085497154,"vega":0.018673717542748578,"rho":-0.007405244842841123,"breakevenPct":15.324587106697056},{"delta":0.45,"premium":2.644633730834753,"strike":17.725724020442932,"iv":1.2612405451448039,"gamma":0.06371396933560478,"theta":-0.04061311754684838,"vega":0.019254855195911413,"rho":-0.00840733385177668,"breakevenPct":13.127360082902204},{"delta":0.5,"premium":3.02084043157297,"strike":18.435547984099944,"iv":1.2176573537762634,"gamma":0.06564469051675186,"theta":-0.03876757524134015,"vega":0.01911289040318001,"rho":-0.009402513590029526,"breakevenPct":11.205601655950614},{"delta":0.55,"premium":3.3970471323111875,"strike":19.145371947756956,"iv":1.1740741624077227,"gamma":0.06757541169789892,"theta":-0.03692203293583191,"vega":0.018970925610448608,"rho":-0.010397693328282376,"breakevenPct":9.283843228999023},{"delta":0.6,"premium":3.773253833049404,"strike":19.85519591141397,"iv":1.1304909710391822,"gamma":0.069506132879046,"theta":-0.035076490630323684,"vega":0.018828960817717205,"rho":-0.011392873066535223,"breakevenPct":7.362084802047437},{"delta":0.65,"premium":4.890069686411151,"strike":21.155632984901278,"iv":1.2054989547038328,"gamma":0.06291997677119628,"theta":-0.03553205574912892,"vega":0.018014169570267132,"rho":-0.012974043335459174,"breakevenPct":6.304358879665167},{"delta":0.7,"premium":6.241597337770379,"strike":22.653910149750413,"iv":1.310980199667221,"gamma":0.05418435940099835,"theta":-0.03643843594009983,"vega":0.016989184692179703,"rho":-0.014741236425807432,"breakevenPct":5.459027580760183},{"delta":0.75,"premium":8.155074875207989,"strike":24.73377703826955,"iv":1.417469384359401,"gamma":0.04586489184692179,"theta":-0.035606489184692176,"vega":0.015491680532445921,"rho":-0.016956968195611766,"breakevenPct":4.500563576834298},{"delta":0.8,"premium":11.365965629852909,"strike":28.122069084055692,"iv":1.563366960559466,"gamma":0.03672166018488221,"theta":-0.03338677965688465,"vega":0.013602065473853715,"rho":-0.020223124201697786,"breakevenPct":3.4786667384632106},{"delta":0.85,"premium":18.441849151442753,"strike":35.38610600655751,"iv":1.7980898097843834,"gamma":0.027150645306642393,"theta":-0.029715826768271888,"vega":0.01125601481991011,"rho":-0.026575446726788507,"breakevenPct":2.394833783901159},{"delta":0.9,"premium":29.571098280469947,"strike":46.71358603610173,"iv":2.1244140860444327,"gamma":0.017241131316536946,"theta":-0.02466872710263147,"vega":0.008469964734825676,"rho":-0.03616201025366266,"breakevenPct":1.2529507164067772}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}