{"symbol":"RCUS","url":"https://intraalpha.com/companies/RCUS","capturedAt":"2026-10-22T23:50:34.131Z","state":"partial","quote":{"symbol":"RCUS","last_price":19.36,"prev_close":19.1,"regular_close":19.36,"change":0.26,"change_pct":1.3613,"regular_change":0.26,"regular_change_pct":1.3613,"extended_change":0,"extended_change_pct":0,"bid":19.04,"ask":19.36,"bid_size":100,"ask_size":500,"volume":8371027,"vwap":19.09561,"open":17.43,"high":19.62,"low":17.43,"close":19.36,"trade_count":69404,"last_trade_at":"2026-10-22T23:00:00.003490416Z","last_quote_at":"2026-10-22T23:32:47.077226186Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:30.380220184-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:11.917Z","bars":[{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-15T11:00:00Z","v":100,"vw":22.83},{"c":22.8479,"h":22.8479,"l":22.53,"n":48,"o":22.53,"t":"2026-10-15T13:30:00Z","v":17158,"vw":22.637081},{"c":22.66,"h":22.76,"l":22.535,"n":100,"o":22.76,"t":"2026-10-15T13:35:00Z","v":42526,"vw":22.559009},{"c":22.87,"h":22.87,"l":22.54,"n":107,"o":22.66,"t":"2026-10-15T13:40:00Z","v":4710,"vw":22.729537},{"c":22.85,"h":23.03,"l":22.83,"n":119,"o":22.84,"t":"2026-10-15T13:45:00Z","v":5070,"vw":22.92333},{"c":22.97,"h":23.005,"l":22.89,"n":82,"o":22.89,"t":"2026-10-15T13:50:00Z","v":5528,"vw":22.964802},{"c":23.09,"h":23.09,"l":22.94,"n":176,"o":22.94,"t":"2026-10-15T13:55:00Z","v":13363,"vw":23.038448},{"c":23.28,"h":23.28,"l":23.02,"n":299,"o":23.15,"t":"2026-10-15T14:00:00Z","v":34354,"vw":23.224215},{"c":23.16,"h":23.25,"l":23.005,"n":283,"o":23.24,"t":"2026-10-15T14:05:00Z","v":31364,"vw":23.157208},{"c":23.11,"h":23.14,"l":23,"n":377,"o":23.12,"t":"2026-10-15T14:10:00Z","v":112163,"vw":23.041398},{"c":23.14,"h":23.255,"l":23.075,"n":278,"o":23.075,"t":"2026-10-15T14:15:00Z","v":17235,"vw":23.19055},{"c":22.9,"h":23.145,"l":22.9,"n":84,"o":23.145,"t":"2026-10-15T14:20:00Z","v":3903,"vw":23.072225},{"c":22.72,"h":22.89,"l":22.72,"n":156,"o":22.89,"t":"2026-10-15T14:25:00Z","v":12143,"vw":22.767015},{"c":22.695,"h":22.77,"l":22.63,"n":179,"o":22.69,"t":"2026-10-15T14:30:00Z","v":8999,"vw":22.714781},{"c":22.95,"h":22.95,"l":22.695,"n":69,"o":22.695,"t":"2026-10-15T14:35:00Z","v":2608,"vw":22.899505},{"c":22.98,"h":23,"l":22.93,"n":342,"o":22.94,"t":"2026-10-15T14:40:00Z","v":19509,"vw":22.965721},{"c":22.91,"h":23.03,"l":22.9,"n":314,"o":22.99,"t":"2026-10-15T14:45:00Z","v":34429,"vw":22.96687},{"c":22.86,"h":22.915,"l":22.83,"n":57,"o":22.915,"t":"2026-10-15T14:50:00Z","v":1591,"vw":22.873645},{"c":22.87,"h":22.94,"l":22.82,"n":114,"o":22.9,"t":"2026-10-15T14:55:00Z","v":4474,"vw":22.896121},{"c":22.79,"h":22.83,"l":22.77,"n":102,"o":22.82,"t":"2026-10-15T15:00:00Z","v":3180,"vw":22.814845},{"c":22.925,"h":22.925,"l":22.8,"n":123,"o":22.8,"t":"2026-10-15T15:05:00Z","v":4094,"vw":22.878648},{"c":22.89,"h":22.925,"l":22.88,"n":59,"o":22.925,"t":"2026-10-15T15:10:00Z","v":1373,"vw":22.901428},{"c":22.81,"h":22.9,"l":22.81,"n":123,"o":22.86,"t":"2026-10-15T15:15:00Z","v":6391,"vw":22.873004},{"c":22.77,"h":22.82,"l":22.77,"n":133,"o":22.79,"t":"2026-10-15T15:20:00Z","v":4357,"vw":22.79186},{"c":22.79,"h":22.85,"l":22.76,"n":151,"o":22.78,"t":"2026-10-15T15:25:00Z","v":5978,"vw":22.810647},{"c":22.75,"h":22.8,"l":22.74,"n":85,"o":22.8,"t":"2026-10-15T15:30:00Z","v":3673,"vw":22.771661},{"c":22.73,"h":22.77,"l":22.68,"n":146,"o":22.75,"t":"2026-10-15T15:35:00Z","v":5692,"vw":22.736027},{"c":22.66,"h":22.72,"l":22.66,"n":94,"o":22.71,"t":"2026-10-15T15:40:00Z","v":2960,"vw":22.702233},{"c":22.65,"h":22.65,"l":22.58,"n":129,"o":22.64,"t":"2026-10-15T15:45:00Z","v":4739,"vw":22.6203},{"c":22.7,"h":22.72,"l":22.635,"n":157,"o":22.635,"t":"2026-10-15T15:50:00Z","v":4836,"vw":22.690223},{"c":22.68,"h":22.72,"l":22.68,"n":71,"o":22.7,"t":"2026-10-15T15:55:00Z","v":1827,"vw":22.695365},{"c":22.86,"h":22.865,"l":22.695,"n":202,"o":22.695,"t":"2026-10-15T16:00:00Z","v":8948,"vw":22.751222},{"c":22.9,"h":22.92,"l":22.83,"n":99,"o":22.85,"t":"2026-10-15T16:05:00Z","v":4882,"vw":22.888823},{"c":22.83,"h":22.94,"l":22.805,"n":152,"o":22.9,"t":"2026-10-15T16:10:00Z","v":8421,"vw":22.849547},{"c":22.635,"h":22.83,"l":22.635,"n":214,"o":22.83,"t":"2026-10-15T16:15:00Z","v":11921,"vw":22.7354},{"c":22.67,"h":22.69,"l":22.61,"n":106,"o":22.61,"t":"2026-10-15T16:20:00Z","v":3375,"vw":22.66005},{"c":22.67,"h":22.68,"l":22.65,"n":106,"o":22.66,"t":"2026-10-15T16:25:00Z","v":3632,"vw":22.66},{"c":22.67,"h":22.685,"l":22.65,"n":85,"o":22.68,"t":"2026-10-15T16:30:00Z","v":2843,"vw":22.669545},{"c":22.7,"h":22.725,"l":22.68,"n":116,"o":22.68,"t":"2026-10-15T16:35:00Z","v":3968,"vw":22.696429},{"c":22.71,"h":22.72,"l":22.71,"n":59,"o":22.71,"t":"2026-10-15T16:40:00Z","v":1374,"vw":22.712941},{"c":22.72,"h":22.72,"l":22.7,"n":75,"o":22.72,"t":"2026-10-15T16:45:00Z","v":2693,"vw":22.71115},{"c":22.88,"h":22.88,"l":22.7,"n":350,"o":22.715,"t":"2026-10-15T16:50:00Z","v":61124,"vw":22.797582},{"c":22.87,"h":22.88,"l":22.87,"n":83,"o":22.87,"t":"2026-10-15T16:55:00Z","v":3656,"vw":22.87675},{"c":22.84,"h":22.88,"l":22.81,"n":134,"o":22.87,"t":"2026-10-15T17:00:00Z","v":8547,"vw":22.844811},{"c":22.85,"h":22.8604,"l":22.835,"n":107,"o":22.85,"t":"2026-10-15T17:05:00Z","v":18862,"vw":22.83716},{"c":22.85,"h":22.88,"l":22.84,"n":129,"o":22.85,"t":"2026-10-15T17:10:00Z","v":13290,"vw":22.851902},{"c":22.885,"h":22.9,"l":22.85,"n":74,"o":22.85,"t":"2026-10-15T17:15:00Z","v":6257,"vw":22.862347},{"c":22.895,"h":22.905,"l":22.88,"n":103,"o":22.88,"t":"2026-10-15T17:20:00Z","v":3859,"vw":22.894247},{"c":22.88,"h":22.91,"l":22.88,"n":64,"o":22.9,"t":"2026-10-15T17:25:00Z","v":1498,"vw":22.898004},{"c":22.84,"h":22.85,"l":22.825,"n":56,"o":22.84,"t":"2026-10-15T17:30:00Z","v":1691,"vw":22.836875},{"c":22.87,"h":22.88,"l":22.86,"n":56,"o":22.86,"t":"2026-10-15T17:35:00Z","v":1905,"vw":22.875},{"c":22.88,"h":22.88,"l":22.85,"n":119,"o":22.85,"t":"2026-10-15T17:40:00Z","v":6342,"vw":22.868945},{"c":22.83,"h":22.89,"l":22.83,"n":115,"o":22.89,"t":"2026-10-15T17:45:00Z","v":4715,"vw":22.856873},{"c":22.84,"h":22.86,"l":22.83,"n":129,"o":22.84,"t":"2026-10-15T17:50:00Z","v":3822,"vw":22.841631},{"c":22.825,"h":22.84,"l":22.82,"n":82,"o":22.83,"t":"2026-10-15T17:55:00Z","v":2655,"vw":22.827306},{"c":22.745,"h":22.825,"l":22.745,"n":112,"o":22.825,"t":"2026-10-15T18:00:00Z","v":5524,"vw":22.781916},{"c":22.67,"h":22.75,"l":22.67,"n":165,"o":22.75,"t":"2026-10-15T18:05:00Z","v":7215,"vw":22.729261},{"c":22.71,"h":22.72,"l":22.68,"n":105,"o":22.68,"t":"2026-10-15T18:10:00Z","v":4412,"vw":22.70252},{"c":22.72,"h":22.74,"l":22.72,"n":88,"o":22.73,"t":"2026-10-15T18:15:00Z","v":3497,"vw":22.731869},{"c":22.66,"h":22.71,"l":22.66,"n":97,"o":22.71,"t":"2026-10-15T18:20:00Z","v":3344,"vw":22.687778},{"c":22.67,"h":22.67,"l":22.63,"n":109,"o":22.65,"t":"2026-10-15T18:25:00Z","v":4101,"vw":22.647609},{"c":22.685,"h":22.7,"l":22.67,"n":113,"o":22.68,"t":"2026-10-15T18:30:00Z","v":6467,"vw":22.680879},{"c":22.63,"h":22.69,"l":22.62,"n":132,"o":22.67,"t":"2026-10-15T18:35:00Z","v":5255,"vw":22.653084},{"c":22.62,"h":22.64,"l":22.62,"n":113,"o":22.63,"t":"2026-10-15T18:40:00Z","v":4474,"vw":22.631302},{"c":22.64,"h":22.65,"l":22.59,"n":117,"o":22.59,"t":"2026-10-15T18:45:00Z","v":4449,"vw":22.611787},{"c":22.63,"h":22.65,"l":22.63,"n":121,"o":22.645,"t":"2026-10-15T18:50:00Z","v":3957,"vw":22.638437},{"c":22.58,"h":22.635,"l":22.58,"n":154,"o":22.63,"t":"2026-10-15T18:55:00Z","v":8866,"vw":22.607457},{"c":22.66,"h":22.665,"l":22.6,"n":168,"o":22.6,"t":"2026-10-15T19:00:00Z","v":8038,"vw":22.633563},{"c":22.645,"h":22.68,"l":22.64,"n":142,"o":22.675,"t":"2026-10-15T19:05:00Z","v":7951,"vw":22.664685},{"c":22.66,"h":22.67,"l":22.64,"n":118,"o":22.645,"t":"2026-10-15T19:10:00Z","v":3579,"vw":22.657251},{"c":22.685,"h":22.72,"l":22.67,"n":183,"o":22.68,"t":"2026-10-15T19:15:00Z","v":7014,"vw":22.697733},{"c":22.74,"h":22.75,"l":22.685,"n":218,"o":22.69,"t":"2026-10-15T19:20:00Z","v":10322,"vw":22.713917},{"c":22.7625,"h":22.785,"l":22.74,"n":188,"o":22.74,"t":"2026-10-15T19:25:00Z","v":6074,"vw":22.763595},{"c":22.83,"h":22.83,"l":22.75,"n":277,"o":22.75,"t":"2026-10-15T19:30:00Z","v":13977,"vw":22.788467},{"c":22.86,"h":22.86,"l":22.82,"n":237,"o":22.845,"t":"2026-10-15T19:35:00Z","v":7860,"vw":22.843057},{"c":22.98,"h":23,"l":22.87,"n":317,"o":22.87,"t":"2026-10-15T19:40:00Z","v":11695,"vw":22.953916},{"c":22.9,"h":22.99,"l":22.89,"n":360,"o":22.99,"t":"2026-10-15T19:45:00Z","v":27628,"vw":22.966987},{"c":22.83,"h":22.88,"l":22.81,"n":459,"o":22.87,"t":"2026-10-15T19:50:00Z","v":20544,"vw":22.838677},{"c":22.85,"h":22.85,"l":22.77,"n":1525,"o":22.82,"t":"2026-10-15T19:55:00Z","v":80760,"vw":22.798261},{"c":22.82,"h":22.82,"l":22.82,"n":34,"o":22.82,"t":"2026-10-15T20:00:00Z","v":214958,"vw":22.82},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-15T20:25:00Z","v":102240,"vw":22.82},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-16T11:50:00Z","v":200,"vw":22.9},{"c":23.15,"h":23.15,"l":23.15,"n":7,"o":23.15,"t":"2026-10-16T12:25:00Z","v":204,"vw":23.15},{"c":22.55,"h":22.955,"l":22.55,"n":32,"o":22.79,"t":"2026-10-16T13:30:00Z","v":21829,"vw":22.790879},{"c":22.62,"h":22.62,"l":22.41,"n":49,"o":22.5,"t":"2026-10-16T13:35:00Z","v":2818,"vw":22.505627},{"c":22.41,"h":22.43,"l":22.305,"n":65,"o":22.43,"t":"2026-10-16T13:40:00Z","v":3754,"vw":22.36065},{"c":22.1,"h":22.345,"l":22.08,"n":97,"o":22.345,"t":"2026-10-16T13:45:00Z","v":3492,"vw":22.220595},{"c":22.08,"h":22.14,"l":22.03,"n":167,"o":22.1,"t":"2026-10-16T13:50:00Z","v":9621,"vw":22.090947},{"c":21.995,"h":22.14,"l":21.98,"n":376,"o":22.085,"t":"2026-10-16T13:55:00Z","v":21229,"vw":22.037287},{"c":22.02,"h":22.06,"l":21.94,"n":194,"o":22.04,"t":"2026-10-16T14:00:00Z","v":11026,"vw":21.985507},{"c":22.07,"h":22.13,"l":22.06,"n":155,"o":22.06,"t":"2026-10-16T14:05:00Z","v":7604,"vw":22.080728},{"c":22.17,"h":22.21,"l":21.98,"n":156,"o":22.055,"t":"2026-10-16T14:10:00Z","v":8331,"vw":22.10118},{"c":22.115,"h":22.17,"l":22.105,"n":99,"o":22.16,"t":"2026-10-16T14:15:00Z","v":2318,"vw":22.147},{"c":22.115,"h":22.145,"l":22.06,"n":148,"o":22.08,"t":"2026-10-16T14:20:00Z","v":6238,"vw":22.099758},{"c":22.08,"h":22.12,"l":22.08,"n":106,"o":22.115,"t":"2026-10-16T14:25:00Z","v":1885,"vw":22.097778},{"c":22.12,"h":22.13,"l":22.04,"n":181,"o":22.04,"t":"2026-10-16T14:30:00Z","v":6794,"vw":22.073945},{"c":22.26,"h":22.26,"l":22.12,"n":314,"o":22.16,"t":"2026-10-16T14:35:00Z","v":20563,"vw":22.175719},{"c":22.27,"h":22.29,"l":22.2,"n":89,"o":22.29,"t":"2026-10-16T14:40:00Z","v":3903,"vw":22.22912},{"c":22.255,"h":22.275,"l":22.23,"n":65,"o":22.275,"t":"2026-10-16T14:45:00Z","v":2679,"vw":22.260786},{"c":22.21,"h":22.23,"l":22.21,"n":94,"o":22.23,"t":"2026-10-16T14:50:00Z","v":3514,"vw":22.222604},{"c":22.26,"h":22.3,"l":22.19,"n":156,"o":22.215,"t":"2026-10-16T14:55:00Z","v":5572,"vw":22.234117},{"c":22.155,"h":22.255,"l":22.15,"n":116,"o":22.255,"t":"2026-10-16T15:00:00Z","v":3283,"vw":22.185882},{"c":22.1,"h":22.155,"l":22.1,"n":144,"o":22.155,"t":"2026-10-16T15:05:00Z","v":4634,"vw":22.126573},{"c":22.08,"h":22.105,"l":22.07,"n":97,"o":22.08,"t":"2026-10-16T15:10:00Z","v":3893,"vw":22.081667},{"c":22.02,"h":22.08,"l":22.02,"n":135,"o":22.08,"t":"2026-10-16T15:15:00Z","v":8977,"vw":22.027364},{"c":21.96,"h":22.05,"l":21.96,"n":175,"o":22.045,"t":"2026-10-16T15:20:00Z","v":6615,"vw":22.004755},{"c":21.955,"h":21.955,"l":21.92,"n":102,"o":21.94,"t":"2026-10-16T15:25:00Z","v":5003,"vw":21.933994},{"c":22.075,"h":22.1,"l":21.98,"n":124,"o":21.98,"t":"2026-10-16T15:30:00Z","v":5423,"vw":22.037681},{"c":21.98,"h":22.075,"l":21.98,"n":176,"o":22.075,"t":"2026-10-16T15:35:00Z","v":7619,"vw":22.013068},{"c":22.015,"h":22.025,"l":21.955,"n":134,"o":21.96,"t":"2026-10-16T15:40:00Z","v":4914,"vw":21.992462},{"c":22.06,"h":22.09,"l":22.005,"n":158,"o":22.01,"t":"2026-10-16T15:45:00Z","v":6448,"vw":22.044538},{"c":21.95,"h":22.06,"l":21.95,"n":184,"o":22.05,"t":"2026-10-16T15:50:00Z","v":6019,"vw":22.013017},{"c":21.965,"h":21.965,"l":21.89,"n":236,"o":21.93,"t":"2026-10-16T15:55:00Z","v":10193,"vw":21.939602},{"c":21.91,"h":21.97,"l":21.9,"n":368,"o":21.96,"t":"2026-10-16T16:00:00Z","v":15524,"vw":21.937003},{"c":21.86,"h":21.91,"l":21.86,"n":169,"o":21.91,"t":"2026-10-16T16:05:00Z","v":6005,"vw":21.884633},{"c":21.87,"h":21.89,"l":21.845,"n":100,"o":21.845,"t":"2026-10-16T16:10:00Z","v":3567,"vw":21.87},{"c":21.93,"h":21.93,"l":21.82,"n":171,"o":21.85,"t":"2026-10-16T16:15:00Z","v":9675,"vw":21.870128},{"c":21.835,"h":21.92,"l":21.835,"n":109,"o":21.91,"t":"2026-10-16T16:20:00Z","v":4826,"vw":21.86459},{"c":21.67,"h":21.835,"l":21.67,"n":268,"o":21.835,"t":"2026-10-16T16:25:00Z","v":17413,"vw":21.759578},{"c":21.74,"h":21.74,"l":21.67,"n":157,"o":21.67,"t":"2026-10-16T16:30:00Z","v":7105,"vw":21.706924},{"c":21.77,"h":21.77,"l":21.72,"n":128,"o":21.72,"t":"2026-10-16T16:35:00Z","v":5881,"vw":21.740998},{"c":21.75,"h":21.77,"l":21.74,"n":109,"o":21.77,"t":"2026-10-16T16:40:00Z","v":9334,"vw":21.74818},{"c":21.88,"h":21.9,"l":21.77,"n":301,"o":21.77,"t":"2026-10-16T16:45:00Z","v":31231,"vw":21.816566},{"c":21.93,"h":21.93,"l":21.85,"n":202,"o":21.88,"t":"2026-10-16T16:50:00Z","v":8292,"vw":21.893681},{"c":21.96,"h":21.9701,"l":21.925,"n":142,"o":21.95,"t":"2026-10-16T16:55:00Z","v":10054,"vw":21.962214},{"c":21.96,"h":21.965,"l":21.93,"n":150,"o":21.955,"t":"2026-10-16T17:00:00Z","v":6644,"vw":21.952051},{"c":21.91,"h":21.96,"l":21.885,"n":113,"o":21.96,"t":"2026-10-16T17:05:00Z","v":4087,"vw":21.92633},{"c":21.855,"h":21.905,"l":21.855,"n":140,"o":21.905,"t":"2026-10-16T17:10:00Z","v":3587,"vw":21.871844},{"c":21.84,"h":21.855,"l":21.79,"n":181,"o":21.84,"t":"2026-10-16T17:15:00Z","v":8071,"vw":21.833935},{"c":21.83,"h":21.855,"l":21.82,"n":133,"o":21.84,"t":"2026-10-16T17:20:00Z","v":4488,"vw":21.832093},{"c":21.84,"h":21.845,"l":21.82,"n":171,"o":21.825,"t":"2026-10-16T17:25:00Z","v":5903,"vw":21.830362},{"c":21.895,"h":21.925,"l":21.82,"n":178,"o":21.82,"t":"2026-10-16T17:30:00Z","v":6994,"vw":21.887106},{"c":21.79,"h":21.9,"l":21.79,"n":140,"o":21.9,"t":"2026-10-16T17:35:00Z","v":4834,"vw":21.836286},{"c":21.81,"h":21.825,"l":21.785,"n":204,"o":21.8,"t":"2026-10-16T17:40:00Z","v":6785,"vw":21.806227},{"c":21.78,"h":21.87,"l":21.78,"n":174,"o":21.83,"t":"2026-10-16T17:45:00Z","v":7544,"vw":21.835319},{"c":21.76,"h":21.775,"l":21.735,"n":134,"o":21.76,"t":"2026-10-16T17:50:00Z","v":3994,"vw":21.751777},{"c":21.785,"h":21.815,"l":21.77,"n":175,"o":21.77,"t":"2026-10-16T17:55:00Z","v":4644,"vw":21.793841},{"c":21.73,"h":21.785,"l":21.73,"n":231,"o":21.785,"t":"2026-10-16T18:00:00Z","v":6607,"vw":21.753903},{"c":21.68,"h":21.73,"l":21.68,"n":199,"o":21.73,"t":"2026-10-16T18:05:00Z","v":11543,"vw":21.7077},{"c":21.655,"h":21.68,"l":21.63,"n":222,"o":21.68,"t":"2026-10-16T18:10:00Z","v":12116,"vw":21.662765},{"c":21.6,"h":21.65,"l":21.6,"n":125,"o":21.65,"t":"2026-10-16T18:15:00Z","v":3718,"vw":21.628686},{"c":21.67,"h":21.67,"l":21.62,"n":197,"o":21.64,"t":"2026-10-16T18:20:00Z","v":19272,"vw":21.641744},{"c":21.675,"h":21.69,"l":21.66,"n":202,"o":21.67,"t":"2026-10-16T18:25:00Z","v":12402,"vw":21.669699},{"c":21.76,"h":21.78,"l":21.66,"n":257,"o":21.68,"t":"2026-10-16T18:30:00Z","v":11766,"vw":21.733976},{"c":21.815,"h":21.815,"l":21.78,"n":170,"o":21.79,"t":"2026-10-16T18:35:00Z","v":6419,"vw":21.792887},{"c":21.86,"h":21.87,"l":21.8,"n":189,"o":21.815,"t":"2026-10-16T18:40:00Z","v":9521,"vw":21.829179},{"c":21.84,"h":21.8667,"l":21.8,"n":224,"o":21.86,"t":"2026-10-16T18:45:00Z","v":11853,"vw":21.82519},{"c":21.775,"h":21.84,"l":21.76,"n":259,"o":21.84,"t":"2026-10-16T18:50:00Z","v":12502,"vw":21.794464},{"c":21.745,"h":21.78,"l":21.73,"n":175,"o":21.775,"t":"2026-10-16T18:55:00Z","v":4707,"vw":21.749215},{"c":21.69,"h":21.755,"l":21.69,"n":288,"o":21.73,"t":"2026-10-16T19:00:00Z","v":17563,"vw":21.703894},{"c":21.68,"h":21.73,"l":21.67,"n":246,"o":21.68,"t":"2026-10-16T19:05:00Z","v":15395,"vw":21.687954},{"c":21.98,"h":21.985,"l":21.7,"n":343,"o":21.7,"t":"2026-10-16T19:10:00Z","v":19776,"vw":21.813456},{"c":21.79,"h":21.99,"l":21.79,"n":265,"o":21.975,"t":"2026-10-16T19:15:00Z","v":22516,"vw":21.925825},{"c":21.955,"h":21.955,"l":21.78,"n":339,"o":21.81,"t":"2026-10-16T19:20:00Z","v":34314,"vw":21.846207},{"c":21.885,"h":21.955,"l":21.86,"n":284,"o":21.955,"t":"2026-10-16T19:25:00Z","v":11764,"vw":21.913108},{"c":21.93,"h":21.93,"l":21.83,"n":430,"o":21.885,"t":"2026-10-16T19:30:00Z","v":21373,"vw":21.872479},{"c":21.93,"h":21.97,"l":21.88,"n":341,"o":21.93,"t":"2026-10-16T19:35:00Z","v":16773,"vw":21.926598},{"c":21.86,"h":21.93,"l":21.84,"n":606,"o":21.93,"t":"2026-10-16T19:40:00Z","v":34461,"vw":21.87233},{"c":21.99,"h":22,"l":21.86,"n":658,"o":21.87,"t":"2026-10-16T19:45:00Z","v":56374,"vw":21.915052},{"c":22.135,"h":22.15,"l":21.98,"n":1940,"o":21.98,"t":"2026-10-16T19:50:00Z","v":152570,"vw":22.069579},{"c":22.11,"h":22.17,"l":21.99,"n":2386,"o":22.15,"t":"2026-10-16T19:55:00Z","v":235064,"vw":22.099365},{"c":22.12,"h":22.12,"l":22.12,"n":23,"o":22.12,"t":"2026-10-16T20:00:00Z","v":234927,"vw":22.12},{"c":21.6,"h":21.81,"l":21.6,"n":7,"o":21.81,"t":"2026-10-16T20:15:00Z","v":2000,"vw":21.673603},{"c":22.1,"h":22.5,"l":22.05,"n":39,"o":22.5,"t":"2026-10-19T13:20:00Z","v":3483,"vw":22.34715},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-19T13:25:00Z","v":100,"vw":22.6},{"c":22.66,"h":22.82,"l":22.36,"n":218,"o":22.44,"t":"2026-10-19T13:30:00Z","v":28348,"vw":22.550927},{"c":22.37,"h":22.94,"l":22.33,"n":252,"o":22.81,"t":"2026-10-19T13:35:00Z","v":99594,"vw":22.751657},{"c":21.825,"h":22.49,"l":21.825,"n":308,"o":22.39,"t":"2026-10-19T13:40:00Z","v":23093,"vw":22.083433},{"c":21.8,"h":22.08,"l":21.7,"n":173,"o":21.945,"t":"2026-10-19T13:45:00Z","v":10168,"vw":21.819794},{"c":21.78,"h":21.8225,"l":21.65,"n":269,"o":21.75,"t":"2026-10-19T13:50:00Z","v":16462,"vw":21.750107},{"c":21.705,"h":21.79,"l":21.68,"n":192,"o":21.735,"t":"2026-10-19T13:55:00Z","v":9755,"vw":21.730951},{"c":21.88,"h":21.88,"l":21.71,"n":249,"o":21.71,"t":"2026-10-19T14:00:00Z","v":21124,"vw":21.81525},{"c":22.075,"h":22.1,"l":21.865,"n":336,"o":21.865,"t":"2026-10-19T14:05:00Z","v":60840,"vw":22.007733},{"c":21.93,"h":22.16,"l":21.87,"n":578,"o":22.075,"t":"2026-10-19T14:10:00Z","v":254697,"vw":22.053515},{"c":22,"h":22.09,"l":21.93,"n":211,"o":21.95,"t":"2026-10-19T14:15:00Z","v":169442,"vw":22.050734},{"c":22.02,"h":22.1008,"l":21.99,"n":208,"o":22,"t":"2026-10-19T14:20:00Z","v":12301,"vw":22.044142},{"c":22.02,"h":22.08,"l":21.9,"n":254,"o":22,"t":"2026-10-19T14:25:00Z","v":19468,"vw":22.032678},{"c":22.05,"h":22.135,"l":21.915,"n":554,"o":22.02,"t":"2026-10-19T14:30:00Z","v":41650,"vw":22.009329},{"c":22.1,"h":22.36,"l":22.1,"n":363,"o":22.12,"t":"2026-10-19T14:35:00Z","v":24472,"vw":22.240364},{"c":22.07,"h":22.21,"l":22.03,"n":142,"o":22.11,"t":"2026-10-19T14:40:00Z","v":7158,"vw":22.09743},{"c":22.13,"h":22.2,"l":22.03,"n":205,"o":22.07,"t":"2026-10-19T14:45:00Z","v":8739,"vw":22.146639},{"c":22.16,"h":22.19,"l":22.11,"n":171,"o":22.11,"t":"2026-10-19T14:50:00Z","v":7810,"vw":22.137777},{"c":22.225,"h":22.27,"l":22.16,"n":180,"o":22.16,"t":"2026-10-19T14:55:00Z","v":8943,"vw":22.225538},{"c":22.17,"h":22.23,"l":22.14,"n":150,"o":22.19,"t":"2026-10-19T15:00:00Z","v":7811,"vw":22.206528},{"c":22.22,"h":22.3,"l":22.2,"n":229,"o":22.21,"t":"2026-10-19T15:05:00Z","v":10502,"vw":22.254597},{"c":22.24,"h":22.27,"l":22.21,"n":101,"o":22.22,"t":"2026-10-19T15:10:00Z","v":3885,"vw":22.231142},{"c":22.19,"h":22.27,"l":22.12,"n":341,"o":22.245,"t":"2026-10-19T15:15:00Z","v":26870,"vw":22.213201},{"c":22.22,"h":22.26,"l":22.195,"n":239,"o":22.195,"t":"2026-10-19T15:20:00Z","v":14630,"vw":22.219467},{"c":22.16,"h":22.23,"l":22.08,"n":330,"o":22.22,"t":"2026-10-19T15:25:00Z","v":24924,"vw":22.158007},{"c":22.2,"h":22.23,"l":22.145,"n":234,"o":22.15,"t":"2026-10-19T15:30:00Z","v":16161,"vw":22.187493},{"c":22.24,"h":22.29,"l":22.195,"n":204,"o":22.2,"t":"2026-10-19T15:35:00Z","v":14381,"vw":22.246953},{"c":22.165,"h":22.24,"l":22.075,"n":238,"o":22.24,"t":"2026-10-19T15:40:00Z","v":27651,"vw":22.176318},{"c":22.21,"h":22.24,"l":22.1,"n":319,"o":22.13,"t":"2026-10-19T15:45:00Z","v":35822,"vw":22.163993},{"c":22.26,"h":22.26,"l":22.17,"n":210,"o":22.225,"t":"2026-10-19T15:50:00Z","v":66382,"vw":22.195332},{"c":22.215,"h":22.27,"l":22.19,"n":160,"o":22.27,"t":"2026-10-19T15:55:00Z","v":8416,"vw":22.220714},{"c":22.22,"h":22.22,"l":22.16,"n":229,"o":22.215,"t":"2026-10-19T16:00:00Z","v":24543,"vw":22.186892},{"c":22.25,"h":22.29,"l":22.21,"n":216,"o":22.25,"t":"2026-10-19T16:05:00Z","v":12747,"vw":22.248722},{"c":22.41,"h":22.42,"l":22.24,"n":227,"o":22.24,"t":"2026-10-19T16:10:00Z","v":10856,"vw":22.334253},{"c":22.37,"h":22.41,"l":22.37,"n":148,"o":22.4,"t":"2026-10-19T16:15:00Z","v":4868,"vw":22.385059},{"c":22.47,"h":22.495,"l":22.35,"n":313,"o":22.38,"t":"2026-10-19T16:20:00Z","v":21719,"vw":22.393239},{"c":22.58,"h":22.58,"l":22.46,"n":149,"o":22.46,"t":"2026-10-19T16:25:00Z","v":5253,"vw":22.501163},{"c":22.565,"h":22.595,"l":22.53,"n":205,"o":22.54,"t":"2026-10-19T16:30:00Z","v":10315,"vw":22.551862},{"c":22.64,"h":22.64,"l":22.59,"n":129,"o":22.59,"t":"2026-10-19T16:35:00Z","v":2824,"vw":22.614492},{"c":22.58,"h":22.69,"l":22.58,"n":248,"o":22.635,"t":"2026-10-19T16:40:00Z","v":11213,"vw":22.647152},{"c":22.58,"h":22.605,"l":22.54,"n":188,"o":22.55,"t":"2026-10-19T16:45:00Z","v":9848,"vw":22.563152},{"c":22.54,"h":22.57,"l":22.53,"n":132,"o":22.57,"t":"2026-10-19T16:50:00Z","v":5243,"vw":22.547578},{"c":22.45,"h":22.57,"l":22.445,"n":214,"o":22.55,"t":"2026-10-19T16:55:00Z","v":8263,"vw":22.521892},{"c":22.48,"h":22.585,"l":22.46,"n":248,"o":22.46,"t":"2026-10-19T17:00:00Z","v":17664,"vw":22.52733},{"c":22.485,"h":22.51,"l":22.45,"n":138,"o":22.5,"t":"2026-10-19T17:05:00Z","v":7087,"vw":22.488227},{"c":22.445,"h":22.5,"l":22.425,"n":153,"o":22.5,"t":"2026-10-19T17:10:00Z","v":7630,"vw":22.457956},{"c":22.39,"h":22.47,"l":22.365,"n":210,"o":22.38,"t":"2026-10-19T17:15:00Z","v":20946,"vw":22.4227},{"c":22.34,"h":22.385,"l":22.33,"n":192,"o":22.36,"t":"2026-10-19T17:20:00Z","v":8049,"vw":22.360439},{"c":22.325,"h":22.37,"l":22.31,"n":268,"o":22.36,"t":"2026-10-19T17:25:00Z","v":16713,"vw":22.343658},{"c":22.265,"h":22.34,"l":22.265,"n":240,"o":22.34,"t":"2026-10-19T17:30:00Z","v":13923,"vw":22.31104},{"c":22.24,"h":22.3,"l":22.23,"n":495,"o":22.27,"t":"2026-10-19T17:35:00Z","v":74394,"vw":22.257227},{"c":22.15,"h":22.23,"l":22.14,"n":196,"o":22.23,"t":"2026-10-19T17:40:00Z","v":8484,"vw":22.189895},{"c":22.24,"h":22.27,"l":22.15,"n":423,"o":22.17,"t":"2026-10-19T17:45:00Z","v":111810,"vw":22.1815},{"c":22.15,"h":22.23,"l":22.14,"n":350,"o":22.23,"t":"2026-10-19T17:50:00Z","v":21122,"vw":22.165558},{"c":22.115,"h":22.19,"l":22.06,"n":356,"o":22.155,"t":"2026-10-19T17:55:00Z","v":41713,"vw":22.138496},{"c":22.075,"h":22.14,"l":21.977,"n":898,"o":22.139,"t":"2026-10-19T18:00:00Z","v":267290,"vw":22.008801},{"c":22.01,"h":22.115,"l":22.01,"n":474,"o":22.09,"t":"2026-10-19T18:05:00Z","v":66480,"vw":22.060036},{"c":21.89,"h":21.99,"l":21.83,"n":340,"o":21.99,"t":"2026-10-19T18:10:00Z","v":16289,"vw":21.918857},{"c":21.87,"h":21.96,"l":21.82,"n":427,"o":21.9,"t":"2026-10-19T18:15:00Z","v":43803,"vw":21.867492},{"c":21.79,"h":21.895,"l":21.75,"n":353,"o":21.895,"t":"2026-10-19T18:20:00Z","v":16491,"vw":21.811552},{"c":21.78,"h":21.82,"l":21.74,"n":466,"o":21.81,"t":"2026-10-19T18:25:00Z","v":23007,"vw":21.7752},{"c":21.9,"h":21.95,"l":21.775,"n":396,"o":21.775,"t":"2026-10-19T18:30:00Z","v":14412,"vw":21.899574},{"c":21.65,"h":21.9,"l":21.65,"n":575,"o":21.9,"t":"2026-10-19T18:35:00Z","v":53237,"vw":21.772154},{"c":21.555,"h":21.66,"l":21.53,"n":389,"o":21.66,"t":"2026-10-19T18:40:00Z","v":17792,"vw":21.604536},{"c":21.51,"h":21.58,"l":21.42,"n":681,"o":21.565,"t":"2026-10-19T18:45:00Z","v":49463,"vw":21.539278},{"c":21.395,"h":21.52,"l":21.37,"n":483,"o":21.51,"t":"2026-10-19T18:50:00Z","v":43918,"vw":21.460307},{"c":21.5,"h":21.565,"l":21.39,"n":835,"o":21.395,"t":"2026-10-19T18:55:00Z","v":67579,"vw":21.481778},{"c":21.8,"h":21.8,"l":21.505,"n":400,"o":21.505,"t":"2026-10-19T19:00:00Z","v":22429,"vw":21.696786},{"c":21.67,"h":21.87,"l":21.67,"n":443,"o":21.8,"t":"2026-10-19T19:05:00Z","v":25367,"vw":21.805495},{"c":21.7,"h":21.7,"l":21.58,"n":569,"o":21.655,"t":"2026-10-19T19:10:00Z","v":35395,"vw":21.646621},{"c":21.66,"h":21.76,"l":21.655,"n":693,"o":21.7,"t":"2026-10-19T19:15:00Z","v":56043,"vw":21.705635},{"c":21.68,"h":21.74,"l":21.66,"n":546,"o":21.66,"t":"2026-10-19T19:20:00Z","v":36560,"vw":21.698984},{"c":21.79,"h":21.79,"l":21.675,"n":710,"o":21.68,"t":"2026-10-19T19:25:00Z","v":68028,"vw":21.716821},{"c":21.91,"h":21.95,"l":21.79,"n":764,"o":21.79,"t":"2026-10-19T19:30:00Z","v":52596,"vw":21.887665},{"c":21.96,"h":21.975,"l":21.9,"n":502,"o":21.91,"t":"2026-10-19T19:35:00Z","v":34689,"vw":21.946913},{"c":22.075,"h":22.21,"l":21.96,"n":864,"o":21.96,"t":"2026-10-19T19:40:00Z","v":63016,"vw":22.104869},{"c":22.11,"h":22.11,"l":22.03,"n":790,"o":22.08,"t":"2026-10-19T19:45:00Z","v":50294,"vw":22.065813},{"c":22.07,"h":22.16,"l":21.97,"n":1464,"o":22.07,"t":"2026-10-19T19:50:00Z","v":144708,"vw":22.051834},{"c":22.155,"h":22.21,"l":22,"n":3844,"o":22.075,"t":"2026-10-19T19:55:00Z","v":381027,"vw":22.118186},{"c":22.14,"h":22.14,"l":22.14,"n":50,"o":22.14,"t":"2026-10-19T20:00:00Z","v":300933,"vw":22.14},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-19T20:05:00Z","v":100,"vw":22.14},{"c":22.47,"h":23.01,"l":22,"n":40,"o":23,"t":"2026-10-20T08:00:00Z","v":6271,"vw":22.541694},{"c":22.25,"h":22.26,"l":22.25,"n":3,"o":22.26,"t":"2026-10-20T08:05:00Z","v":628,"vw":22.255732},{"c":22.11,"h":22.16,"l":22.11,"n":8,"o":22.11,"t":"2026-10-20T08:20:00Z","v":437,"vw":22.125773},{"c":22.22,"h":22.22,"l":22.22,"n":3,"o":22.22,"t":"2026-10-20T08:25:00Z","v":450,"vw":22.22},{"c":22.15,"h":22.3,"l":22.15,"n":11,"o":22.3,"t":"2026-10-20T09:50:00Z","v":380,"vw":22.253416},{"c":22.09,"h":22.1,"l":22.09,"n":24,"o":22.1,"t":"2026-10-20T09:55:00Z","v":5251,"vw":22.099615},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-20T10:25:00Z","v":1613,"vw":22.5},{"c":22.49,"h":22.49,"l":22.44,"n":3,"o":22.44,"t":"2026-10-20T10:40:00Z","v":295,"vw":22.457007},{"c":22.14,"h":22.16,"l":22.14,"n":4,"o":22.16,"t":"2026-10-20T10:50:00Z","v":684,"vw":22.148814},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-10-20T10:55:00Z","v":681,"vw":22.45},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-20T11:00:00Z","v":880,"vw":22.6},{"c":22.69,"h":22.69,"l":22.55,"n":11,"o":22.55,"t":"2026-10-20T11:10:00Z","v":1161,"vw":22.667933},{"c":22.7,"h":22.7,"l":22.7,"n":9,"o":22.7,"t":"2026-10-20T11:15:00Z","v":218,"vw":22.7},{"c":22.6,"h":22.7,"l":22.6,"n":15,"o":22.7,"t":"2026-10-20T11:30:00Z","v":748,"vw":22.634616},{"c":22.24,"h":22.24,"l":22.24,"n":7,"o":22.24,"t":"2026-10-20T11:40:00Z","v":219,"vw":22.24},{"c":22.45,"h":22.59,"l":22.45,"n":6,"o":22.59,"t":"2026-10-20T12:00:00Z","v":252,"vw":22.519717},{"c":22.58,"h":22.58,"l":22.57,"n":6,"o":22.57,"t":"2026-10-20T12:30:00Z","v":500,"vw":22.575},{"c":18.24,"h":22.6,"l":18,"n":154,"o":22.6,"t":"2026-10-20T12:35:00Z","v":23525,"vw":20.828776},{"c":18.97,"h":19.1,"l":18.25,"n":95,"o":19.01,"t":"2026-10-20T12:40:00Z","v":7305,"vw":18.92798},{"c":20.2,"h":20.2,"l":18.86,"n":144,"o":19,"t":"2026-10-20T12:45:00Z","v":50716,"vw":19.514772},{"c":21,"h":21.5,"l":20,"n":37,"o":21.44,"t":"2026-10-20T12:50:00Z","v":5714,"vw":20.626144},{"c":20.9,"h":20.9,"l":20.55,"n":23,"o":20.58,"t":"2026-10-20T12:55:00Z","v":13341,"vw":20.685981},{"c":21.5,"h":21.5,"l":20.25,"n":95,"o":20.9,"t":"2026-10-20T13:00:00Z","v":69647,"vw":20.733922},{"c":21.85,"h":21.89,"l":21.84,"n":19,"o":21.89,"t":"2026-10-20T13:05:00Z","v":1362,"vw":21.857273},{"c":21.51,"h":21.69,"l":21.51,"n":28,"o":21.51,"t":"2026-10-20T13:10:00Z","v":1185,"vw":21.537397},{"c":21.22,"h":21.71,"l":21,"n":51,"o":21.71,"t":"2026-10-20T13:15:00Z","v":30605,"vw":21.120013},{"c":21,"h":21.3,"l":20.9948,"n":129,"o":21.06,"t":"2026-10-20T13:20:00Z","v":22479,"vw":21.048602},{"c":21.01,"h":21.2,"l":21,"n":25,"o":21.01,"t":"2026-10-20T13:25:00Z","v":10110,"vw":21.008598},{"c":21.435,"h":21.8,"l":20.81,"n":1916,"o":21.26,"t":"2026-10-20T13:30:00Z","v":399421,"vw":21.249545},{"c":21.535,"h":21.66,"l":21,"n":1456,"o":21.435,"t":"2026-10-20T13:35:00Z","v":248382,"vw":21.319778},{"c":21.95,"h":22.5,"l":21.43,"n":1573,"o":21.44,"t":"2026-10-20T13:40:00Z","v":283242,"vw":21.907172},{"c":22.22,"h":22.33,"l":21.92,"n":1201,"o":21.96,"t":"2026-10-20T13:45:00Z","v":218498,"vw":22.104826},{"c":22.5,"h":22.7,"l":22.13,"n":494,"o":22.225,"t":"2026-10-20T13:50:00Z","v":45963,"vw":22.409108},{"c":23.26,"h":23.51,"l":22.5,"n":1675,"o":22.53,"t":"2026-10-20T13:55:00Z","v":261265,"vw":23.149308},{"c":23.5,"h":23.88,"l":23.2,"n":1442,"o":23.3,"t":"2026-10-20T14:00:00Z","v":228295,"vw":23.429167},{"c":23.785,"h":24.03,"l":23.46,"n":560,"o":23.49,"t":"2026-10-20T14:05:00Z","v":52509,"vw":23.709876},{"c":24.145,"h":24.41,"l":23.8,"n":1383,"o":23.8,"t":"2026-10-20T14:10:00Z","v":165120,"vw":24.099678},{"c":24.38,"h":24.64,"l":24,"n":703,"o":24.08,"t":"2026-10-20T14:15:00Z","v":61159,"vw":24.338126},{"c":24.355,"h":24.7,"l":24.03,"n":1592,"o":24.375,"t":"2026-10-20T14:20:00Z","v":188993,"vw":24.429539},{"c":24.19,"h":24.41,"l":24,"n":802,"o":24.25,"t":"2026-10-20T14:25:00Z","v":179205,"vw":24.255765},{"c":23.97,"h":24.31,"l":23.97,"n":405,"o":24.23,"t":"2026-10-20T14:30:00Z","v":42821,"vw":24.235399},{"c":23.97,"h":24.17,"l":23.93,"n":868,"o":23.995,"t":"2026-10-20T14:35:00Z","v":104835,"vw":24.067767},{"c":24.55,"h":24.6,"l":23.96,"n":912,"o":23.96,"t":"2026-10-20T14:40:00Z","v":148478,"vw":24.225785},{"c":24.115,"h":24.65,"l":24.0682,"n":660,"o":24.545,"t":"2026-10-20T14:45:00Z","v":47160,"vw":24.458697},{"c":24.5,"h":24.51,"l":24.15,"n":765,"o":24.17,"t":"2026-10-20T14:50:00Z","v":57859,"vw":24.319827},{"c":24.3,"h":24.61,"l":24.21,"n":1130,"o":24.48,"t":"2026-10-20T14:55:00Z","v":107569,"vw":24.411837},{"c":24.33,"h":24.33,"l":24.06,"n":962,"o":24.295,"t":"2026-10-20T15:00:00Z","v":94956,"vw":24.177883},{"c":24.41,"h":24.58,"l":24.32,"n":640,"o":24.34,"t":"2026-10-20T15:05:00Z","v":59371,"vw":24.491493},{"c":24.21,"h":24.46,"l":24.17,"n":352,"o":24.45,"t":"2026-10-20T15:10:00Z","v":26415,"vw":24.269982},{"c":24.27,"h":24.32,"l":24.17,"n":382,"o":24.25,"t":"2026-10-20T15:15:00Z","v":30600,"vw":24.243939},{"c":24.18,"h":24.28,"l":24.105,"n":619,"o":24.275,"t":"2026-10-20T15:20:00Z","v":55454,"vw":24.180049},{"c":24.25,"h":24.38,"l":24.15,"n":774,"o":24.22,"t":"2026-10-20T15:25:00Z","v":67917,"vw":24.252639},{"c":24.19,"h":24.3,"l":24.165,"n":606,"o":24.23,"t":"2026-10-20T15:30:00Z","v":47185,"vw":24.212802},{"c":24.1,"h":24.19,"l":24.06,"n":534,"o":24.19,"t":"2026-10-20T15:35:00Z","v":36898,"vw":24.113365},{"c":24.23,"h":24.27,"l":24.09,"n":778,"o":24.1,"t":"2026-10-20T15:40:00Z","v":73535,"vw":24.168397},{"c":24.115,"h":24.24,"l":24.11,"n":393,"o":24.23,"t":"2026-10-20T15:45:00Z","v":26260,"vw":24.182827},{"c":24.365,"h":24.365,"l":23.99,"n":1307,"o":24.09,"t":"2026-10-20T15:50:00Z","v":101224,"vw":24.093493},{"c":24.205,"h":24.335,"l":24.19,"n":311,"o":24.335,"t":"2026-10-20T15:55:00Z","v":25424,"vw":24.238575},{"c":24.085,"h":24.22,"l":24.02,"n":553,"o":24.2,"t":"2026-10-20T16:00:00Z","v":53431,"vw":24.122791},{"c":23.86,"h":24.07,"l":23.81,"n":465,"o":24.07,"t":"2026-10-20T16:05:00Z","v":38827,"vw":23.884906},{"c":23.7,"h":23.86,"l":23.65,"n":424,"o":23.84,"t":"2026-10-20T16:10:00Z","v":27957,"vw":23.768563},{"c":23.875,"h":23.97,"l":23.67,"n":599,"o":23.7,"t":"2026-10-20T16:15:00Z","v":42599,"vw":23.883489},{"c":24.02,"h":24.02,"l":23.875,"n":593,"o":23.875,"t":"2026-10-20T16:20:00Z","v":47388,"vw":23.938629},{"c":24.0109,"h":24.04,"l":23.93,"n":274,"o":24.04,"t":"2026-10-20T16:25:00Z","v":16375,"vw":23.986383},{"c":23.97,"h":24.08,"l":23.95,"n":399,"o":24.005,"t":"2026-10-20T16:30:00Z","v":28922,"vw":24.021074},{"c":23.95,"h":24,"l":23.94,"n":306,"o":23.97,"t":"2026-10-20T16:35:00Z","v":19641,"vw":23.955415},{"c":23.91,"h":24,"l":23.8665,"n":980,"o":23.96,"t":"2026-10-20T16:40:00Z","v":114776,"vw":23.917355},{"c":23.895,"h":23.945,"l":23.84,"n":448,"o":23.875,"t":"2026-10-20T16:45:00Z","v":32460,"vw":23.87883},{"c":23.925,"h":24.1,"l":23.885,"n":506,"o":23.9,"t":"2026-10-20T16:50:00Z","v":70720,"vw":23.984431},{"c":23.765,"h":23.9999,"l":23.73,"n":575,"o":23.925,"t":"2026-10-20T16:55:00Z","v":54823,"vw":23.899107},{"c":23.67,"h":23.8,"l":23.67,"n":214,"o":23.745,"t":"2026-10-20T17:00:00Z","v":18688,"vw":23.716687},{"c":23.635,"h":23.71,"l":23.55,"n":551,"o":23.655,"t":"2026-10-20T17:05:00Z","v":43114,"vw":23.621797},{"c":23.74,"h":23.75,"l":23.61,"n":433,"o":23.62,"t":"2026-10-20T17:10:00Z","v":66855,"vw":23.670505},{"c":23.92,"h":24.0199,"l":23.74,"n":584,"o":23.745,"t":"2026-10-20T17:15:00Z","v":69409,"vw":23.87942},{"c":23.985,"h":24.02,"l":23.945,"n":202,"o":23.96,"t":"2026-10-20T17:20:00Z","v":13975,"vw":23.997719},{"c":23.99,"h":24.01,"l":23.94,"n":306,"o":23.98,"t":"2026-10-20T17:25:00Z","v":18636,"vw":23.964522},{"c":24.34,"h":24.34,"l":23.96,"n":410,"o":23.96,"t":"2026-10-20T17:30:00Z","v":29708,"vw":24.190464},{"c":24.32,"h":24.44,"l":24.32,"n":255,"o":24.335,"t":"2026-10-20T17:35:00Z","v":25623,"vw":24.391112},{"c":24.155,"h":24.46,"l":24.14,"n":408,"o":24.36,"t":"2026-10-20T17:40:00Z","v":22874,"vw":24.347849},{"c":24.19,"h":24.31,"l":24.125,"n":642,"o":24.15,"t":"2026-10-20T17:45:00Z","v":45306,"vw":24.205746},{"c":24.22,"h":24.245,"l":24.15,"n":237,"o":24.18,"t":"2026-10-20T17:50:00Z","v":14257,"vw":24.203969},{"c":24.19,"h":24.35,"l":24.19,"n":490,"o":24.21,"t":"2026-10-20T17:55:00Z","v":21979,"vw":24.264074},{"c":24.19,"h":24.23,"l":24.17,"n":253,"o":24.17,"t":"2026-10-20T18:00:00Z","v":8377,"vw":24.204003},{"c":24.13,"h":24.205,"l":24.09,"n":297,"o":24.205,"t":"2026-10-20T18:05:00Z","v":9220,"vw":24.145187},{"c":24.23,"h":24.2488,"l":24.1,"n":259,"o":24.1,"t":"2026-10-20T18:10:00Z","v":14117,"vw":24.193837},{"c":24.57,"h":24.59,"l":24.14,"n":1014,"o":24.21,"t":"2026-10-20T18:15:00Z","v":70247,"vw":24.351002},{"c":24.57,"h":24.61,"l":24.52,"n":396,"o":24.57,"t":"2026-10-20T18:20:00Z","v":22599,"vw":24.562999},{"c":24.485,"h":24.57,"l":24.46,"n":275,"o":24.57,"t":"2026-10-20T18:25:00Z","v":13704,"vw":24.515096},{"c":24.445,"h":24.53,"l":24.43,"n":229,"o":24.53,"t":"2026-10-20T18:30:00Z","v":14698,"vw":24.463738},{"c":24.57,"h":24.57,"l":24.35,"n":472,"o":24.445,"t":"2026-10-20T18:35:00Z","v":30567,"vw":24.451229},{"c":24.415,"h":24.65,"l":24.4,"n":665,"o":24.56,"t":"2026-10-20T18:40:00Z","v":59357,"vw":24.56586},{"c":24.425,"h":24.53,"l":24.415,"n":449,"o":24.415,"t":"2026-10-20T18:45:00Z","v":28060,"vw":24.479824},{"c":24.3,"h":24.43,"l":24.29,"n":199,"o":24.43,"t":"2026-10-20T18:50:00Z","v":7225,"vw":24.362763},{"c":24.135,"h":24.32,"l":24.1,"n":380,"o":24.32,"t":"2026-10-20T18:55:00Z","v":18830,"vw":24.207246},{"c":24.255,"h":24.27,"l":24.13,"n":369,"o":24.14,"t":"2026-10-20T19:00:00Z","v":17330,"vw":24.211871},{"c":24.15,"h":24.23,"l":24.14,"n":152,"o":24.23,"t":"2026-10-20T19:05:00Z","v":5472,"vw":24.184995},{"c":24.21,"h":24.275,"l":24.14,"n":299,"o":24.175,"t":"2026-10-20T19:10:00Z","v":12361,"vw":24.216359},{"c":24.255,"h":24.275,"l":24.12,"n":368,"o":24.17,"t":"2026-10-20T19:15:00Z","v":15727,"vw":24.175346},{"c":24.17,"h":24.265,"l":24.16,"n":293,"o":24.265,"t":"2026-10-20T19:20:00Z","v":12068,"vw":24.221515},{"c":24.16,"h":24.22,"l":24.1,"n":387,"o":24.17,"t":"2026-10-20T19:25:00Z","v":17834,"vw":24.169196},{"c":24.18,"h":24.26,"l":24.15,"n":696,"o":24.15,"t":"2026-10-20T19:30:00Z","v":39859,"vw":24.213216},{"c":24.165,"h":24.19,"l":24.14,"n":400,"o":24.18,"t":"2026-10-20T19:35:00Z","v":20994,"vw":24.161518},{"c":24.1,"h":24.16,"l":24.09,"n":645,"o":24.16,"t":"2026-10-20T19:40:00Z","v":28096,"vw":24.126915},{"c":23.86,"h":24.08,"l":23.78,"n":1151,"o":24.08,"t":"2026-10-20T19:45:00Z","v":87672,"vw":23.89709},{"c":23.85,"h":23.94,"l":23.82,"n":953,"o":23.84,"t":"2026-10-20T19:50:00Z","v":56562,"vw":23.873415},{"c":23.74,"h":23.89,"l":23.67,"n":3339,"o":23.84,"t":"2026-10-20T19:55:00Z","v":286173,"vw":23.742119},{"c":23.75,"h":23.75,"l":23.75,"n":34,"o":23.75,"t":"2026-10-20T20:00:00Z","v":648693,"vw":23.75},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-20T20:35:00Z","v":101,"vw":24.22},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-20T21:00:00Z","v":10078,"vw":23.75},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-20T21:05:00Z","v":100,"vw":23.75},{"c":23.55,"h":23.55,"l":23.55,"n":25,"o":23.55,"t":"2026-10-21T09:45:00Z","v":3795,"vw":23.55},{"c":23.65,"h":23.85,"l":23.65,"n":17,"o":23.65,"t":"2026-10-21T09:50:00Z","v":2497,"vw":23.73021},{"c":23.85,"h":23.85,"l":23.85,"n":3,"o":23.85,"t":"2026-10-21T09:55:00Z","v":479,"vw":23.85},{"c":23.85,"h":23.85,"l":23.85,"n":9,"o":23.85,"t":"2026-10-21T10:50:00Z","v":306,"vw":23.85},{"c":23.7,"h":24.1,"l":23.65,"n":78,"o":24.05,"t":"2026-10-21T11:00:00Z","v":8742,"vw":23.906739},{"c":24.04,"h":24.04,"l":24.04,"n":7,"o":24.04,"t":"2026-10-21T11:05:00Z","v":106,"vw":24.04},{"c":23.95,"h":24,"l":23.95,"n":25,"o":24,"t":"2026-10-21T12:00:00Z","v":3215,"vw":23.996875},{"c":23.9,"h":23.99,"l":23.9,"n":3,"o":23.99,"t":"2026-10-21T12:40:00Z","v":531,"vw":23.93566},{"c":24.05,"h":24.1,"l":23.8,"n":49,"o":23.8,"t":"2026-10-21T13:25:00Z","v":6845,"vw":23.950736},{"c":23.765,"h":24.47,"l":23.72,"n":247,"o":24.47,"t":"2026-10-21T13:30:00Z","v":34977,"vw":24.234092},{"c":24.085,"h":24.165,"l":23.74,"n":213,"o":23.74,"t":"2026-10-21T13:35:00Z","v":19187,"vw":23.970219},{"c":23.975,"h":24.15,"l":23.91,"n":180,"o":24.085,"t":"2026-10-21T13:40:00Z","v":12286,"vw":24.067993},{"c":24.125,"h":24.125,"l":23.93,"n":146,"o":23.94,"t":"2026-10-21T13:45:00Z","v":7185,"vw":24.030642},{"c":23.945,"h":24.22,"l":23.88,"n":184,"o":24.18,"t":"2026-10-21T13:50:00Z","v":10289,"vw":24.095501},{"c":23.5,"h":23.9,"l":23.475,"n":242,"o":23.9,"t":"2026-10-21T13:55:00Z","v":17311,"vw":23.701233},{"c":23.2,"h":23.65,"l":23.2,"n":220,"o":23.45,"t":"2026-10-21T14:00:00Z","v":24515,"vw":23.423361},{"c":23.484,"h":23.485,"l":23.12,"n":283,"o":23.2,"t":"2026-10-21T14:05:00Z","v":11802,"vw":23.343002},{"c":23.32,"h":23.44,"l":23.28,"n":230,"o":23.44,"t":"2026-10-21T14:10:00Z","v":20405,"vw":23.35751},{"c":23.425,"h":23.455,"l":23.26,"n":182,"o":23.36,"t":"2026-10-21T14:15:00Z","v":9345,"vw":23.345842},{"c":23.44,"h":23.475,"l":23.35,"n":192,"o":23.39,"t":"2026-10-21T14:20:00Z","v":11175,"vw":23.412558},{"c":23.28,"h":23.485,"l":23.28,"n":264,"o":23.44,"t":"2026-10-21T14:25:00Z","v":11835,"vw":23.413838},{"c":23.22,"h":23.36,"l":23.2,"n":223,"o":23.315,"t":"2026-10-21T14:30:00Z","v":10171,"vw":23.275251},{"c":22.99,"h":23.19,"l":22.9706,"n":300,"o":23.16,"t":"2026-10-21T14:35:00Z","v":19731,"vw":23.114611},{"c":22.97,"h":23.01,"l":22.96,"n":170,"o":22.98,"t":"2026-10-21T14:40:00Z","v":9393,"vw":22.989167},{"c":22.995,"h":23.025,"l":22.94,"n":214,"o":22.98,"t":"2026-10-21T14:45:00Z","v":14892,"vw":22.979597},{"c":22.91,"h":23.02,"l":22.88,"n":256,"o":22.98,"t":"2026-10-21T14:50:00Z","v":11336,"vw":22.975362},{"c":22.86,"h":22.965,"l":22.86,"n":248,"o":22.91,"t":"2026-10-21T14:55:00Z","v":14197,"vw":22.912767},{"c":22.675,"h":22.92,"l":22.55,"n":458,"o":22.86,"t":"2026-10-21T15:00:00Z","v":26242,"vw":22.7643},{"c":22.59,"h":22.71,"l":22.51,"n":315,"o":22.675,"t":"2026-10-21T15:05:00Z","v":34006,"vw":22.604393},{"c":22.72,"h":22.73,"l":22.57,"n":213,"o":22.58,"t":"2026-10-21T15:10:00Z","v":13762,"vw":22.669632},{"c":22.6,"h":22.73,"l":22.52,"n":421,"o":22.725,"t":"2026-10-21T15:15:00Z","v":34732,"vw":22.594222},{"c":22.48,"h":22.65,"l":22.445,"n":331,"o":22.6,"t":"2026-10-21T15:20:00Z","v":23494,"vw":22.563962},{"c":22.53,"h":22.67,"l":22.4,"n":372,"o":22.485,"t":"2026-10-21T15:25:00Z","v":29760,"vw":22.537787},{"c":22.26,"h":22.535,"l":22.24,"n":153,"o":22.535,"t":"2026-10-21T15:30:00Z","v":8440,"vw":22.349504},{"c":22.065,"h":22.28,"l":22.06,"n":202,"o":22.231,"t":"2026-10-21T15:35:00Z","v":13274,"vw":22.191162},{"c":21.951,"h":22.12,"l":21.94,"n":290,"o":22.09,"t":"2026-10-21T15:40:00Z","v":20779,"vw":22.037218},{"c":21.925,"h":22.05,"l":21.92,"n":454,"o":21.95,"t":"2026-10-21T15:45:00Z","v":49147,"vw":21.996876},{"c":21.945,"h":22.03,"l":21.87,"n":330,"o":21.91,"t":"2026-10-21T15:50:00Z","v":29284,"vw":21.967323},{"c":21.795,"h":21.945,"l":21.75,"n":349,"o":21.945,"t":"2026-10-21T15:55:00Z","v":19873,"vw":21.826924},{"c":21.75,"h":21.815,"l":21.67,"n":396,"o":21.81,"t":"2026-10-21T16:00:00Z","v":48976,"vw":21.757083},{"c":21.55,"h":21.74,"l":21.55,"n":220,"o":21.71,"t":"2026-10-21T16:05:00Z","v":22864,"vw":21.673066},{"c":21.245,"h":21.56,"l":21.125,"n":1149,"o":21.55,"t":"2026-10-21T16:10:00Z","v":125971,"vw":21.335767},{"c":21.04,"h":21.34,"l":21,"n":619,"o":21.26,"t":"2026-10-21T16:15:00Z","v":59198,"vw":21.151738},{"c":21.045,"h":21.18,"l":20.92,"n":1132,"o":21.08,"t":"2026-10-21T16:20:00Z","v":109412,"vw":21.082531},{"c":20.78,"h":21.07,"l":20.7601,"n":538,"o":21.045,"t":"2026-10-21T16:25:00Z","v":60253,"vw":20.926339},{"c":21.01,"h":21.06,"l":20.7401,"n":720,"o":20.78,"t":"2026-10-21T16:30:00Z","v":67987,"vw":20.958822},{"c":20.97,"h":21.03,"l":20.75,"n":667,"o":20.99,"t":"2026-10-21T16:35:00Z","v":74309,"vw":20.860479},{"c":20.91,"h":21,"l":20.82,"n":460,"o":21,"t":"2026-10-21T16:40:00Z","v":39168,"vw":20.917039},{"c":21.13,"h":21.2,"l":20.875,"n":691,"o":20.91,"t":"2026-10-21T16:45:00Z","v":74308,"vw":21.074556},{"c":21.06,"h":21.13,"l":20.96,"n":452,"o":21.13,"t":"2026-10-21T16:50:00Z","v":45226,"vw":21.047831},{"c":20.8,"h":21.06,"l":20.755,"n":442,"o":21.06,"t":"2026-10-21T16:55:00Z","v":38935,"vw":20.832086},{"c":20.66,"h":20.85,"l":20.52,"n":645,"o":20.79,"t":"2026-10-21T17:00:00Z","v":71880,"vw":20.710613},{"c":20.46,"h":20.7,"l":20.39,"n":897,"o":20.65,"t":"2026-10-21T17:05:00Z","v":90249,"vw":20.559402},{"c":20.64,"h":20.64,"l":20.415,"n":651,"o":20.46,"t":"2026-10-21T17:10:00Z","v":60601,"vw":20.54764},{"c":20.6735,"h":20.7416,"l":20.51,"n":338,"o":20.64,"t":"2026-10-21T17:15:00Z","v":42241,"vw":20.61762},{"c":20.595,"h":20.68,"l":20.5412,"n":254,"o":20.66,"t":"2026-10-21T17:20:00Z","v":21876,"vw":20.623827},{"c":20.5,"h":20.655,"l":20.49,"n":220,"o":20.595,"t":"2026-10-21T17:25:00Z","v":17348,"vw":20.57625},{"c":20.43,"h":20.51,"l":20.41,"n":356,"o":20.5,"t":"2026-10-21T17:30:00Z","v":22538,"vw":20.457086},{"c":20.645,"h":20.68,"l":20.38,"n":554,"o":20.42,"t":"2026-10-21T17:35:00Z","v":51508,"vw":20.576976},{"c":20.46,"h":20.66,"l":20.46,"n":474,"o":20.63,"t":"2026-10-21T17:40:00Z","v":36422,"vw":20.573307},{"c":20.29,"h":20.5999,"l":20.25,"n":579,"o":20.4799,"t":"2026-10-21T17:45:00Z","v":52417,"vw":20.396533},{"c":20.13,"h":20.38,"l":20.11,"n":1316,"o":20.3,"t":"2026-10-21T17:50:00Z","v":95537,"vw":20.229612},{"c":20.1,"h":20.2,"l":20.06,"n":493,"o":20.13,"t":"2026-10-21T17:55:00Z","v":53667,"vw":20.125731},{"c":19.91,"h":20.26,"l":19.91,"n":535,"o":20.09,"t":"2026-10-21T18:00:00Z","v":58036,"vw":20.082873},{"c":19.74,"h":19.905,"l":19.585,"n":886,"o":19.9,"t":"2026-10-21T18:05:00Z","v":75690,"vw":19.697287},{"c":19.7,"h":19.82,"l":19.65,"n":478,"o":19.72,"t":"2026-10-21T18:10:00Z","v":41429,"vw":19.743317},{"c":19.805,"h":19.82,"l":19.695,"n":469,"o":19.705,"t":"2026-10-21T18:15:00Z","v":55020,"vw":19.732005},{"c":19.67,"h":19.84,"l":19.6,"n":535,"o":19.79,"t":"2026-10-21T18:20:00Z","v":49555,"vw":19.700829},{"c":19.46,"h":19.715,"l":19.44,"n":765,"o":19.67,"t":"2026-10-21T18:25:00Z","v":71567,"vw":19.541611},{"c":19.32,"h":19.49,"l":19.32,"n":1023,"o":19.44,"t":"2026-10-21T18:30:00Z","v":100197,"vw":19.432402},{"c":19.47,"h":19.61,"l":19.27,"n":1635,"o":19.32,"t":"2026-10-21T18:35:00Z","v":164042,"vw":19.378968},{"c":19.425,"h":19.69,"l":19.385,"n":633,"o":19.47,"t":"2026-10-21T18:40:00Z","v":50586,"vw":19.510214},{"c":19.47,"h":19.61,"l":19.36,"n":818,"o":19.425,"t":"2026-10-21T18:45:00Z","v":69155,"vw":19.505659},{"c":19.5102,"h":19.6,"l":19.36,"n":628,"o":19.43,"t":"2026-10-21T18:50:00Z","v":47418,"vw":19.482921},{"c":19.45,"h":19.53,"l":19.36,"n":642,"o":19.48,"t":"2026-10-21T18:55:00Z","v":50111,"vw":19.445897},{"c":19.445,"h":19.46,"l":19.37,"n":449,"o":19.45,"t":"2026-10-21T19:00:00Z","v":37926,"vw":19.418297},{"c":19.56,"h":19.61,"l":19.41,"n":446,"o":19.41,"t":"2026-10-21T19:05:00Z","v":31017,"vw":19.484522},{"c":19.51,"h":19.565,"l":19.48,"n":500,"o":19.56,"t":"2026-10-21T19:10:00Z","v":35355,"vw":19.517001},{"c":19.585,"h":19.61,"l":19.42,"n":462,"o":19.49,"t":"2026-10-21T19:15:00Z","v":42179,"vw":19.526695},{"c":19.4,"h":19.57,"l":19.36,"n":686,"o":19.57,"t":"2026-10-21T19:20:00Z","v":56002,"vw":19.412803},{"c":19.3,"h":19.44,"l":19.28,"n":810,"o":19.4,"t":"2026-10-21T19:25:00Z","v":56936,"vw":19.38566},{"c":19.15,"h":19.34,"l":19.15,"n":1076,"o":19.2801,"t":"2026-10-21T19:30:00Z","v":85383,"vw":19.232279},{"c":19.215,"h":19.215,"l":19.02,"n":1136,"o":19.15,"t":"2026-10-21T19:35:00Z","v":110523,"vw":19.092678},{"c":19.2,"h":19.415,"l":19.14,"n":1237,"o":19.2,"t":"2026-10-21T19:40:00Z","v":117205,"vw":19.265001},{"c":19.18,"h":19.25,"l":19.055,"n":1357,"o":19.215,"t":"2026-10-21T19:45:00Z","v":121776,"vw":19.144974},{"c":19.145,"h":19.24,"l":19.14,"n":1660,"o":19.18,"t":"2026-10-21T19:50:00Z","v":130394,"vw":19.198762},{"c":19.12,"h":19.27,"l":18.98,"n":3392,"o":19.145,"t":"2026-10-21T19:55:00Z","v":338147,"vw":19.127622},{"c":19,"h":19.1,"l":19,"n":35,"o":19.1,"t":"2026-10-21T20:00:00Z","v":416342,"vw":19.099116},{"c":18.7,"h":18.73,"l":18.7,"n":13,"o":18.73,"t":"2026-10-21T20:05:00Z","v":2209,"vw":18.701588},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-10-21T20:10:00Z","v":113,"vw":18.85},{"c":19.0208,"h":19.08,"l":19.0208,"n":7,"o":19.08,"t":"2026-10-21T20:15:00Z","v":2441,"vw":19.023267},{"c":17.61,"h":19.0138,"l":17.18,"n":312,"o":19.0104,"t":"2026-10-21T20:20:00Z","v":53036,"vw":18.668509},{"c":18.6002,"h":18.86,"l":18.2197,"n":105,"o":18.4269,"t":"2026-10-21T20:25:00Z","v":17046,"vw":18.615112},{"c":18.5,"h":18.7,"l":18.3178,"n":45,"o":18.3268,"t":"2026-10-21T20:30:00Z","v":5926,"vw":18.465897},{"c":18.27,"h":18.63,"l":18.27,"n":52,"o":18.5,"t":"2026-10-21T20:35:00Z","v":24927,"vw":18.595748},{"c":18.26,"h":18.26,"l":18.26,"n":6,"o":18.26,"t":"2026-10-21T20:40:00Z","v":155,"vw":18.26},{"c":18.5817,"h":18.5817,"l":18,"n":57,"o":18.255,"t":"2026-10-21T20:45:00Z","v":8350,"vw":18.18281},{"c":18.3155,"h":18.386,"l":18.1507,"n":4,"o":18.1507,"t":"2026-10-21T20:50:00Z","v":438,"vw":18.288557},{"c":18.02,"h":18.32,"l":18,"n":15,"o":18.32,"t":"2026-10-21T20:55:00Z","v":1243,"vw":18.12093},{"c":18.1,"h":18.1,"l":17.98,"n":28,"o":18,"t":"2026-10-21T21:00:00Z","v":16920,"vw":18.007512},{"c":17.92,"h":18.1,"l":17.92,"n":35,"o":18.1,"t":"2026-10-21T21:05:00Z","v":3040,"vw":18.032},{"c":18.0299,"h":18.0299,"l":18.0299,"n":2,"o":18.0299,"t":"2026-10-21T21:10:00Z","v":200,"vw":18.0299},{"c":17.9,"h":17.94,"l":17.88,"n":45,"o":17.94,"t":"2026-10-21T21:15:00Z","v":6413,"vw":17.931002},{"c":17.94,"h":17.94,"l":17.901,"n":11,"o":17.901,"t":"2026-10-21T21:20:00Z","v":603,"vw":17.917708},{"c":17.83,"h":17.94,"l":17.7505,"n":51,"o":17.94,"t":"2026-10-21T21:30:00Z","v":14613,"vw":17.846688},{"c":17.9095,"h":17.92,"l":17.83,"n":45,"o":17.834,"t":"2026-10-21T21:35:00Z","v":10829,"vw":17.849042},{"c":17.8499,"h":17.92,"l":17.8499,"n":27,"o":17.9136,"t":"2026-10-21T21:40:00Z","v":3686,"vw":17.90471},{"c":17.85,"h":17.85,"l":17.8304,"n":13,"o":17.8304,"t":"2026-10-21T21:45:00Z","v":2146,"vw":17.846343},{"c":17.8469,"h":17.85,"l":17.8457,"n":5,"o":17.85,"t":"2026-10-21T21:50:00Z","v":500,"vw":17.84766},{"c":17.85,"h":17.85,"l":17.8343,"n":7,"o":17.85,"t":"2026-10-21T21:55:00Z","v":1440,"vw":17.838479},{"c":17.8499,"h":17.85,"l":17.84,"n":15,"o":17.84,"t":"2026-10-21T22:00:00Z","v":800,"vw":17.847785},{"c":17.84,"h":17.85,"l":17.84,"n":12,"o":17.85,"t":"2026-10-21T22:05:00Z","v":2260,"vw":17.845563},{"c":17.849,"h":17.85,"l":17.831,"n":4,"o":17.831,"t":"2026-10-21T22:10:00Z","v":1003,"vw":17.8347},{"c":17.85,"h":17.85,"l":17.8331,"n":17,"o":17.85,"t":"2026-10-21T22:15:00Z","v":2674,"vw":17.84484},{"c":17.8499,"h":17.85,"l":17.84,"n":10,"o":17.85,"t":"2026-10-21T22:20:00Z","v":830,"vw":17.848329},{"c":17.8485,"h":17.85,"l":17.8338,"n":10,"o":17.85,"t":"2026-10-21T22:25:00Z","v":1905,"vw":17.84375},{"c":18.5,"h":18.5,"l":17.85,"n":78,"o":17.85,"t":"2026-10-21T22:30:00Z","v":19430,"vw":18.284081},{"c":18.89,"h":18.94,"l":18.54,"n":22,"o":18.64,"t":"2026-10-21T22:35:00Z","v":12789,"vw":18.70545},{"c":17.99,"h":18.6,"l":17.99,"n":81,"o":18.6,"t":"2026-10-21T22:40:00Z","v":11952,"vw":18.036962},{"c":18.01,"h":18.25,"l":17.99,"n":59,"o":18,"t":"2026-10-21T22:45:00Z","v":19948,"vw":18.093142},{"c":18.01,"h":18.05,"l":18.01,"n":7,"o":18.05,"t":"2026-10-21T22:50:00Z","v":461,"vw":18.026879},{"c":18.01,"h":18.01,"l":18.01,"n":3,"o":18.01,"t":"2026-10-21T22:55:00Z","v":610,"vw":18.01},{"c":18.01,"h":18.01,"l":18.01,"n":4,"o":18.01,"t":"2026-10-21T23:00:00Z","v":960,"vw":18.01},{"c":18.01,"h":18.1875,"l":18.01,"n":3,"o":18.1875,"t":"2026-10-21T23:10:00Z","v":650,"vw":18.050962},{"c":18.01,"h":18.01,"l":18,"n":6,"o":18,"t":"2026-10-21T23:15:00Z","v":713,"vw":18.007143},{"c":18.105,"h":18.11,"l":18.09,"n":4,"o":18.09,"t":"2026-10-21T23:35:00Z","v":1250,"vw":18.1016},{"c":18.08,"h":18.08,"l":18.015,"n":4,"o":18.015,"t":"2026-10-21T23:40:00Z","v":236,"vw":18.051739},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-21T23:45:00Z","v":230,"vw":18.13},{"c":18.4,"h":18.4,"l":18,"n":9,"o":18.1001,"t":"2026-10-21T23:50:00Z","v":2402,"vw":18.104557},{"c":18.03,"h":18.06,"l":18.03,"n":2,"o":18.06,"t":"2026-10-21T23:55:00Z","v":500,"vw":18.048},{"c":17.8,"h":18,"l":17.8,"n":16,"o":18,"t":"2026-10-22T08:00:00Z","v":2297,"vw":17.884135},{"c":17.71,"h":17.71,"l":17.71,"n":9,"o":17.71,"t":"2026-10-22T08:20:00Z","v":568,"vw":17.71},{"c":17.92,"h":17.92,"l":17.86,"n":4,"o":17.86,"t":"2026-10-22T08:30:00Z","v":599,"vw":17.899967},{"c":17.92,"h":17.99,"l":17.82,"n":10,"o":17.82,"t":"2026-10-22T08:35:00Z","v":1000,"vw":17.912786},{"c":17.785,"h":17.785,"l":17.785,"n":3,"o":17.785,"t":"2026-10-22T10:45:00Z","v":178,"vw":17.785},{"c":17.73,"h":17.91,"l":17.72,"n":76,"o":17.85,"t":"2026-10-22T11:00:00Z","v":6504,"vw":17.824137},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-22T11:05:00Z","v":100,"vw":17.88},{"c":17.85,"h":17.92,"l":17.79,"n":84,"o":17.8399,"t":"2026-10-22T11:10:00Z","v":7230,"vw":17.861347},{"c":18.08,"h":18.08,"l":17.95,"n":44,"o":17.95,"t":"2026-10-22T11:15:00Z","v":3326,"vw":17.991633},{"c":18,"h":18.05,"l":18,"n":9,"o":18.05,"t":"2026-10-22T11:20:00Z","v":1600,"vw":18.045455},{"c":17.86,"h":18,"l":17.86,"n":79,"o":18,"t":"2026-10-22T11:25:00Z","v":6990,"vw":17.892835},{"c":17.7,"h":17.9,"l":17.7,"n":34,"o":17.8,"t":"2026-10-22T11:30:00Z","v":7709,"vw":17.729055},{"c":17.5,"h":17.66,"l":17.47,"n":91,"o":17.66,"t":"2026-10-22T11:35:00Z","v":15179,"vw":17.53999},{"c":17.51,"h":17.75,"l":17.51,"n":79,"o":17.72,"t":"2026-10-22T11:40:00Z","v":14373,"vw":17.713706},{"c":17.5,"h":17.51,"l":17.5,"n":16,"o":17.5,"t":"2026-10-22T11:45:00Z","v":2526,"vw":17.507273},{"c":17.52,"h":17.52,"l":17.52,"n":23,"o":17.52,"t":"2026-10-22T11:50:00Z","v":488,"vw":17.52},{"c":17.37,"h":17.52,"l":17.37,"n":83,"o":17.52,"t":"2026-10-22T11:55:00Z","v":5986,"vw":17.449305},{"c":17.3283,"h":17.39,"l":17.27,"n":44,"o":17.375,"t":"2026-10-22T12:00:00Z","v":9347,"vw":17.347917},{"c":17.34,"h":17.34,"l":17.3246,"n":3,"o":17.3246,"t":"2026-10-22T12:05:00Z","v":450,"vw":17.334933},{"c":17.35,"h":17.49,"l":17.33,"n":31,"o":17.348,"t":"2026-10-22T12:10:00Z","v":5179,"vw":17.360304},{"c":17.42,"h":17.42,"l":17.35,"n":87,"o":17.35,"t":"2026-10-22T12:15:00Z","v":11711,"vw":17.372366},{"c":17.5,"h":17.5,"l":17.36,"n":49,"o":17.45,"t":"2026-10-22T12:20:00Z","v":5871,"vw":17.467743},{"c":17.152,"h":17.465,"l":17.05,"n":288,"o":17.465,"t":"2026-10-22T12:25:00Z","v":28304,"vw":17.295183},{"c":17.2,"h":17.2,"l":16.8,"n":258,"o":17.1,"t":"2026-10-22T12:30:00Z","v":166060,"vw":17.104138},{"c":17.2,"h":17.48,"l":17.01,"n":234,"o":17.22,"t":"2026-10-22T12:35:00Z","v":208922,"vw":17.245224},{"c":17.12,"h":17.32,"l":17.12,"n":82,"o":17.3,"t":"2026-10-22T12:40:00Z","v":42726,"vw":17.27878},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T12:45:00Z","v":150,"vw":17.25},{"c":17.25,"h":17.36,"l":17.25,"n":52,"o":17.2706,"t":"2026-10-22T12:50:00Z","v":13100,"vw":17.288475},{"c":17.25,"h":17.3,"l":17.2,"n":80,"o":17.3,"t":"2026-10-22T12:55:00Z","v":12053,"vw":17.258358},{"c":17.2132,"h":17.36,"l":17.2,"n":113,"o":17.2,"t":"2026-10-22T13:00:00Z","v":31011,"vw":17.286903},{"c":17.21,"h":17.25,"l":17.2,"n":123,"o":17.2432,"t":"2026-10-22T13:05:00Z","v":8158,"vw":17.215409},{"c":17.39,"h":17.41,"l":17.25,"n":117,"o":17.25,"t":"2026-10-22T13:10:00Z","v":12778,"vw":17.32411},{"c":17.45,"h":17.5,"l":17.38,"n":96,"o":17.39,"t":"2026-10-22T13:15:00Z","v":13249,"vw":17.42559},{"c":17.41,"h":17.45,"l":17.35,"n":126,"o":17.45,"t":"2026-10-22T13:20:00Z","v":23021,"vw":17.433778},{"c":17.55,"h":17.6,"l":17.38,"n":186,"o":17.4407,"t":"2026-10-22T13:25:00Z","v":163996,"vw":17.498098},{"c":18.25,"h":18.4,"l":17.43,"n":2698,"o":17.43,"t":"2026-10-22T13:30:00Z","v":616406,"vw":17.804466},{"c":18.782,"h":18.95,"l":18.25,"n":2308,"o":18.26,"t":"2026-10-22T13:35:00Z","v":338808,"vw":18.627035},{"c":18.975,"h":19.035,"l":18.6,"n":1261,"o":18.75,"t":"2026-10-22T13:40:00Z","v":147926,"vw":18.774969},{"c":18.755,"h":19.04,"l":18.74,"n":1283,"o":18.955,"t":"2026-10-22T13:45:00Z","v":130928,"vw":18.861615},{"c":18.685,"h":18.84,"l":18.62,"n":944,"o":18.745,"t":"2026-10-22T13:50:00Z","v":98958,"vw":18.724032},{"c":19.215,"h":19.215,"l":18.685,"n":1311,"o":18.685,"t":"2026-10-22T13:55:00Z","v":112786,"vw":18.962707},{"c":19.175,"h":19.38,"l":19.12,"n":827,"o":19.26,"t":"2026-10-22T14:00:00Z","v":65985,"vw":19.249863},{"c":19.145,"h":19.35,"l":19.09,"n":673,"o":19.21,"t":"2026-10-22T14:05:00Z","v":58846,"vw":19.20556},{"c":19.27,"h":19.33,"l":19.115,"n":1068,"o":19.145,"t":"2026-10-22T14:10:00Z","v":77544,"vw":19.230787},{"c":19.38,"h":19.48,"l":19.23,"n":1214,"o":19.255,"t":"2026-10-22T14:15:00Z","v":188614,"vw":19.381725},{"c":19.33,"h":19.46,"l":19.33,"n":766,"o":19.435,"t":"2026-10-22T14:20:00Z","v":50114,"vw":19.399757},{"c":19.35,"h":19.47,"l":19.31,"n":1084,"o":19.31,"t":"2026-10-22T14:25:00Z","v":78476,"vw":19.391688},{"c":19.55,"h":19.62,"l":19.36,"n":1131,"o":19.37,"t":"2026-10-22T14:30:00Z","v":155329,"vw":19.542614},{"c":19.105,"h":19.58,"l":19.08,"n":2066,"o":19.57,"t":"2026-10-22T14:35:00Z","v":199500,"vw":19.30558},{"c":19.135,"h":19.14,"l":18.965,"n":1297,"o":19.105,"t":"2026-10-22T14:40:00Z","v":300071,"vw":19.080753},{"c":19.16,"h":19.3384,"l":19.1,"n":649,"o":19.11,"t":"2026-10-22T14:45:00Z","v":140022,"vw":19.23953},{"c":19.12,"h":19.22,"l":19.12,"n":1425,"o":19.155,"t":"2026-10-22T14:50:00Z","v":101864,"vw":19.152346},{"c":19.055,"h":19.13,"l":19.03,"n":575,"o":19.13,"t":"2026-10-22T14:55:00Z","v":141411,"vw":19.090775},{"c":19.075,"h":19.1,"l":18.93,"n":806,"o":19.055,"t":"2026-10-22T15:00:00Z","v":116167,"vw":19.000496},{"c":19.015,"h":19.19,"l":18.975,"n":934,"o":19.075,"t":"2026-10-22T15:05:00Z","v":211844,"vw":19.061301},{"c":19.03,"h":19.08,"l":19,"n":390,"o":19.015,"t":"2026-10-22T15:10:00Z","v":23670,"vw":19.036216},{"c":19.225,"h":19.225,"l":19.04,"n":744,"o":19.05,"t":"2026-10-22T15:15:00Z","v":90123,"vw":19.107802},{"c":19.33,"h":19.38,"l":19.22,"n":578,"o":19.225,"t":"2026-10-22T15:20:00Z","v":39515,"vw":19.291053},{"c":19.5,"h":19.5,"l":19.34,"n":663,"o":19.34,"t":"2026-10-22T15:25:00Z","v":36668,"vw":19.413492},{"c":19.4,"h":19.491,"l":19.36,"n":647,"o":19.491,"t":"2026-10-22T15:30:00Z","v":38798,"vw":19.402617},{"c":19.47,"h":19.47,"l":19.37,"n":505,"o":19.39,"t":"2026-10-22T15:35:00Z","v":24567,"vw":19.42942},{"c":19.48,"h":19.53,"l":19.42,"n":646,"o":19.48,"t":"2026-10-22T15:40:00Z","v":25078,"vw":19.491839},{"c":19.48,"h":19.56,"l":19.45,"n":469,"o":19.47,"t":"2026-10-22T15:45:00Z","v":26327,"vw":19.523785},{"c":19.55,"h":19.5865,"l":19.5,"n":614,"o":19.5,"t":"2026-10-22T15:50:00Z","v":32469,"vw":19.548976},{"c":19.535,"h":19.58,"l":19.47,"n":536,"o":19.53,"t":"2026-10-22T15:55:00Z","v":26347,"vw":19.536642},{"c":19.565,"h":19.59,"l":19.53,"n":517,"o":19.535,"t":"2026-10-22T16:00:00Z","v":56614,"vw":19.55797},{"c":19.58,"h":19.58,"l":19.512,"n":422,"o":19.57,"t":"2026-10-22T16:05:00Z","v":30033,"vw":19.557986},{"c":19.43,"h":19.57,"l":19.425,"n":471,"o":19.56,"t":"2026-10-22T16:10:00Z","v":26061,"vw":19.526799},{"c":19.55,"h":19.58,"l":19.42,"n":419,"o":19.43,"t":"2026-10-22T16:15:00Z","v":29688,"vw":19.518128},{"c":19.38,"h":19.55,"l":19.35,"n":467,"o":19.55,"t":"2026-10-22T16:20:00Z","v":31987,"vw":19.482483},{"c":19.27,"h":19.405,"l":19.25,"n":536,"o":19.36,"t":"2026-10-22T16:25:00Z","v":65834,"vw":19.308846},{"c":19.14,"h":19.34,"l":19.13,"n":421,"o":19.32,"t":"2026-10-22T16:30:00Z","v":28046,"vw":19.234554},{"c":19.12,"h":19.1848,"l":19.09,"n":513,"o":19.16,"t":"2026-10-22T16:35:00Z","v":54037,"vw":19.134913},{"c":19.105,"h":19.115,"l":19,"n":653,"o":19.115,"t":"2026-10-22T16:40:00Z","v":99416,"vw":19.057596},{"c":19.1,"h":19.1125,"l":18.995,"n":460,"o":19.11,"t":"2026-10-22T16:45:00Z","v":39280,"vw":19.047587},{"c":19.245,"h":19.26,"l":19.13,"n":424,"o":19.13,"t":"2026-10-22T16:50:00Z","v":21117,"vw":19.192145},{"c":19.26,"h":19.31,"l":19.22,"n":499,"o":19.245,"t":"2026-10-22T16:55:00Z","v":22994,"vw":19.257174},{"c":19.235,"h":19.26,"l":19.185,"n":514,"o":19.26,"t":"2026-10-22T17:00:00Z","v":30000,"vw":19.222446},{"c":19.305,"h":19.305,"l":19.21,"n":423,"o":19.235,"t":"2026-10-22T17:05:00Z","v":20902,"vw":19.259795},{"c":19.28,"h":19.36,"l":19.25,"n":479,"o":19.305,"t":"2026-10-22T17:10:00Z","v":30989,"vw":19.310862},{"c":19.355,"h":19.38,"l":19.25,"n":444,"o":19.28,"t":"2026-10-22T17:15:00Z","v":27025,"vw":19.314122},{"c":19.24,"h":19.35,"l":19.24,"n":386,"o":19.33,"t":"2026-10-22T17:20:00Z","v":22095,"vw":19.296274},{"c":19.23,"h":19.235,"l":19.21,"n":311,"o":19.21,"t":"2026-10-22T17:25:00Z","v":15388,"vw":19.223025},{"c":19.21,"h":19.24,"l":19.195,"n":499,"o":19.21,"t":"2026-10-22T17:30:00Z","v":27605,"vw":19.222433},{"c":19.17,"h":19.25,"l":19.14,"n":711,"o":19.2,"t":"2026-10-22T17:35:00Z","v":39423,"vw":19.187767},{"c":19.15,"h":19.2,"l":19.1375,"n":374,"o":19.16,"t":"2026-10-22T17:40:00Z","v":16503,"vw":19.163611},{"c":19.195,"h":19.225,"l":19.15,"n":451,"o":19.15,"t":"2026-10-22T17:45:00Z","v":37096,"vw":19.189832},{"c":19.14,"h":19.195,"l":19.1,"n":511,"o":19.195,"t":"2026-10-22T17:50:00Z","v":30559,"vw":19.150719},{"c":19.12,"h":19.2,"l":19.12,"n":430,"o":19.145,"t":"2026-10-22T17:55:00Z","v":25171,"vw":19.166657},{"c":19.08,"h":19.21,"l":19.05,"n":887,"o":19.1218,"t":"2026-10-22T18:00:00Z","v":64361,"vw":19.118218},{"c":19.195,"h":19.205,"l":19.06,"n":562,"o":19.08,"t":"2026-10-22T18:05:00Z","v":36026,"vw":19.142777},{"c":19.19,"h":19.28,"l":19.17,"n":579,"o":19.19,"t":"2026-10-22T18:10:00Z","v":34268,"vw":19.222507},{"c":19.24,"h":19.25,"l":19.185,"n":473,"o":19.2,"t":"2026-10-22T18:15:00Z","v":28427,"vw":19.211334},{"c":19.235,"h":19.29,"l":19.23,"n":606,"o":19.24,"t":"2026-10-22T18:20:00Z","v":34266,"vw":19.261798},{"c":19.16,"h":19.235,"l":19.14,"n":380,"o":19.235,"t":"2026-10-22T18:25:00Z","v":21150,"vw":19.177366},{"c":19.18,"h":19.18,"l":19.1,"n":523,"o":19.15,"t":"2026-10-22T18:30:00Z","v":32359,"vw":19.137734},{"c":19.23,"h":19.26,"l":19.185,"n":697,"o":19.185,"t":"2026-10-22T18:35:00Z","v":35197,"vw":19.222733},{"c":19.2,"h":19.24,"l":19.185,"n":650,"o":19.23,"t":"2026-10-22T18:40:00Z","v":42668,"vw":19.209584},{"c":19.175,"h":19.225,"l":19.14,"n":504,"o":19.2,"t":"2026-10-22T18:45:00Z","v":28642,"vw":19.187688},{"c":19.15,"h":19.2,"l":19.14,"n":516,"o":19.175,"t":"2026-10-22T18:50:00Z","v":31356,"vw":19.172312},{"c":19.175,"h":19.2,"l":19.15,"n":666,"o":19.155,"t":"2026-10-22T18:55:00Z","v":35462,"vw":19.17769},{"c":19.21,"h":19.21,"l":19.13,"n":749,"o":19.17,"t":"2026-10-22T19:00:00Z","v":45611,"vw":19.177554},{"c":19.125,"h":19.22,"l":19.12,"n":648,"o":19.2,"t":"2026-10-22T19:05:00Z","v":38234,"vw":19.195151},{"c":19.14,"h":19.16,"l":19.11,"n":718,"o":19.125,"t":"2026-10-22T19:10:00Z","v":45905,"vw":19.132681},{"c":19.2,"h":19.21,"l":19.13,"n":663,"o":19.14,"t":"2026-10-22T19:15:00Z","v":37712,"vw":19.161621},{"c":19.33,"h":19.33,"l":19.18,"n":1139,"o":19.2,"t":"2026-10-22T19:20:00Z","v":64389,"vw":19.267399},{"c":19.23,"h":19.33,"l":19.19,"n":1232,"o":19.33,"t":"2026-10-22T19:25:00Z","v":74897,"vw":19.283838},{"c":19.375,"h":19.38,"l":19.22,"n":1473,"o":19.24,"t":"2026-10-22T19:30:00Z","v":135353,"vw":19.290034},{"c":19.495,"h":19.525,"l":19.37,"n":1271,"o":19.375,"t":"2026-10-22T19:35:00Z","v":70423,"vw":19.465214},{"c":19.58,"h":19.58,"l":19.48,"n":1457,"o":19.495,"t":"2026-10-22T19:40:00Z","v":123409,"vw":19.538893},{"c":19.409,"h":19.59,"l":19.36,"n":1951,"o":19.59,"t":"2026-10-22T19:45:00Z","v":134682,"vw":19.509485},{"c":19.445,"h":19.55,"l":19.39,"n":2191,"o":19.41,"t":"2026-10-22T19:50:00Z","v":190350,"vw":19.489894},{"c":19.36,"h":19.53,"l":19.3,"n":4648,"o":19.445,"t":"2026-10-22T19:55:00Z","v":513704,"vw":19.425014},{"c":19.36,"h":19.36,"l":19.36,"n":15,"o":19.36,"t":"2026-10-22T20:00:00Z","v":1104249,"vw":19.36},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-22T22:00:00Z","v":101,"vw":19.36}],"history":[{"c":16.97,"h":18.12,"l":16.46,"n":9973,"o":17.95,"t":"2024-10-21T04:00:00Z","v":1063341,"vw":16.948648},{"c":16.8,"h":17.15,"l":16.74,"n":8623,"o":16.8,"t":"2024-10-22T04:00:00Z","v":756720,"vw":16.929177},{"c":17.33,"h":17.555,"l":16.4357,"n":10012,"o":16.7,"t":"2024-10-23T04:00:00Z","v":1442720,"vw":17.037491},{"c":17.83,"h":18.98,"l":17.31,"n":14089,"o":17.91,"t":"2024-10-24T04:00:00Z","v":1945397,"vw":17.908777},{"c":16.32,"h":18.45,"l":16.042,"n":12711,"o":18.15,"t":"2024-10-25T04:00:00Z","v":958148,"vw":16.814276},{"c":16.66,"h":16.97,"l":16.27,"n":8204,"o":16.51,"t":"2024-10-28T04:00:00Z","v":684193,"vw":16.608286},{"c":16.41,"h":17.23,"l":16.18,"n":8065,"o":16.33,"t":"2024-10-29T04:00:00Z","v":854953,"vw":16.700463},{"c":16,"h":16.71,"l":15.96,"n":4617,"o":16.27,"t":"2024-10-30T04:00:00Z","v":352991,"vw":16.17831},{"c":15.3,"h":16.13,"l":15,"n":6653,"o":16.01,"t":"2024-10-31T04:00:00Z","v":508293,"vw":15.456787},{"c":15.5,"h":15.78,"l":15.1901,"n":8649,"o":15.43,"t":"2024-11-01T04:00:00Z","v":814470,"vw":15.40864},{"c":15.56,"h":16,"l":15.07,"n":9564,"o":15.24,"t":"2024-11-04T05:00:00Z","v":590512,"vw":15.617205},{"c":15.29,"h":15.5,"l":15.031,"n":7194,"o":15.41,"t":"2024-11-05T05:00:00Z","v":537020,"vw":15.233789},{"c":15.73,"h":16.43,"l":15.24,"n":13837,"o":16.23,"t":"2024-11-06T05:00:00Z","v":1017444,"vw":15.795916},{"c":16.46,"h":16.75,"l":15.3,"n":14041,"o":16.13,"t":"2024-11-07T05:00:00Z","v":2495273,"vw":15.851377},{"c":17.85,"h":17.915,"l":16.41,"n":11124,"o":16.47,"t":"2024-11-08T05:00:00Z","v":1113558,"vw":17.416373},{"c":17.75,"h":18.98,"l":17.63,"n":11419,"o":18.24,"t":"2024-11-11T05:00:00Z","v":1121401,"vw":18.254942},{"c":16.77,"h":17.76,"l":16.74,"n":6196,"o":17.37,"t":"2024-11-12T05:00:00Z","v":442253,"vw":17.006981},{"c":16.43,"h":17.21,"l":16.3,"n":7960,"o":16.87,"t":"2024-11-13T05:00:00Z","v":563121,"vw":16.534705},{"c":15.77,"h":16.48,"l":15.67,"n":7005,"o":16.14,"t":"2024-11-14T05:00:00Z","v":472649,"vw":15.877979},{"c":15.7,"h":16.05,"l":14.895,"n":12447,"o":15.89,"t":"2024-11-15T05:00:00Z","v":923670,"vw":15.511276},{"c":14.43,"h":15.73,"l":14.35,"n":9984,"o":15.49,"t":"2024-11-18T05:00:00Z","v":685630,"vw":14.725428},{"c":14.51,"h":14.7699,"l":14.19,"n":5956,"o":14.29,"t":"2024-11-19T05:00:00Z","v":355755,"vw":14.508328},{"c":14.62,"h":15.01,"l":14.2622,"n":7140,"o":14.47,"t":"2024-11-20T05:00:00Z","v":597884,"vw":14.603287},{"c":14.28,"h":14.71,"l":14.15,"n":5940,"o":14.71,"t":"2024-11-21T05:00:00Z","v":676303,"vw":14.325885},{"c":14.7,"h":15.07,"l":14.2,"n":9017,"o":14.29,"t":"2024-11-22T05:00:00Z","v":534476,"vw":14.805475},{"c":14.56,"h":15.4,"l":14.55,"n":7764,"o":14.95,"t":"2024-11-25T05:00:00Z","v":813441,"vw":14.66222},{"c":15.79,"h":16.6,"l":14.36,"n":13110,"o":14.39,"t":"2024-11-26T05:00:00Z","v":1075125,"vw":15.835007},{"c":15.8,"h":16.39,"l":15.56,"n":6994,"o":15.77,"t":"2024-11-27T05:00:00Z","v":553424,"vw":15.853189},{"c":15.44,"h":15.85,"l":15.41,"n":4706,"o":15.76,"t":"2024-11-29T05:00:00Z","v":321542,"vw":15.537345},{"c":15.94,"h":16.05,"l":15.13,"n":10682,"o":15.32,"t":"2024-12-02T05:00:00Z","v":610712,"vw":15.739016},{"c":16.44,"h":16.63,"l":15.63,"n":8964,"o":15.9,"t":"2024-12-03T05:00:00Z","v":697155,"vw":16.364945},{"c":17.1,"h":17.4332,"l":16.05,"n":9140,"o":16.44,"t":"2024-12-04T05:00:00Z","v":919164,"vw":17.057219},{"c":17.11,"h":17.71,"l":16.79,"n":9767,"o":16.8,"t":"2024-12-05T05:00:00Z","v":913713,"vw":17.231566},{"c":17.29,"h":18.09,"l":16.96,"n":6954,"o":17.26,"t":"2024-12-06T05:00:00Z","v":628273,"vw":17.659664},{"c":17.47,"h":17.96,"l":17.2531,"n":8077,"o":17.64,"t":"2024-12-09T05:00:00Z","v":501207,"vw":17.593731},{"c":17.42,"h":17.66,"l":16.83,"n":6444,"o":17.16,"t":"2024-12-10T05:00:00Z","v":412195,"vw":17.353833},{"c":17.96,"h":18.07,"l":17.11,"n":6847,"o":17.46,"t":"2024-12-11T05:00:00Z","v":541813,"vw":17.854995},{"c":17.16,"h":17.82,"l":17.02,"n":10576,"o":17.7,"t":"2024-12-12T05:00:00Z","v":847206,"vw":17.268706},{"c":16.08,"h":17.27,"l":16.02,"n":10496,"o":17.13,"t":"2024-12-13T05:00:00Z","v":793811,"vw":16.394329},{"c":16.51,"h":16.54,"l":15.75,"n":8542,"o":15.95,"t":"2024-12-16T05:00:00Z","v":605335,"vw":16.284281},{"c":16.08,"h":16.44,"l":15.78,"n":9887,"o":16.26,"t":"2024-12-17T05:00:00Z","v":805381,"vw":16.107828},{"c":15.17,"h":16.31,"l":15.16,"n":10833,"o":16.07,"t":"2024-12-18T05:00:00Z","v":857470,"vw":15.585506},{"c":15.46,"h":15.75,"l":14.775,"n":9034,"o":15.17,"t":"2024-12-19T05:00:00Z","v":658854,"vw":15.361158},{"c":15.5,"h":15.99,"l":15.1,"n":8989,"o":15.11,"t":"2024-12-20T05:00:00Z","v":2023296,"vw":15.497358},{"c":15.96,"h":15.97,"l":15.33,"n":6829,"o":15.56,"t":"2024-12-23T05:00:00Z","v":597508,"vw":15.7213},{"c":15.91,"h":16,"l":15.46,"n":2601,"o":16,"t":"2024-12-24T05:00:00Z","v":157238,"vw":15.816238},{"c":15.83,"h":16.08,"l":15.68,"n":4228,"o":15.86,"t":"2024-12-26T05:00:00Z","v":357473,"vw":15.873236},{"c":15.27,"h":15.73,"l":14.94,"n":6632,"o":15.7,"t":"2024-12-27T05:00:00Z","v":482277,"vw":15.21392},{"c":14.91,"h":15.28,"l":14.65,"n":5077,"o":15.28,"t":"2024-12-30T05:00:00Z","v":647771,"vw":14.84984},{"c":14.89,"h":15.17,"l":14.62,"n":5735,"o":14.86,"t":"2024-12-31T05:00:00Z","v":451314,"vw":14.85295},{"c":15.13,"h":15.61,"l":14.8,"n":8366,"o":15.18,"t":"2025-01-02T05:00:00Z","v":588898,"vw":15.179358},{"c":15.06,"h":15.59,"l":15.03,"n":5839,"o":15.27,"t":"2025-01-03T05:00:00Z","v":385888,"vw":15.183554},{"c":14.87,"h":15.41,"l":14.87,"n":8904,"o":15.03,"t":"2025-01-06T05:00:00Z","v":654803,"vw":15.054088},{"c":15.24,"h":15.615,"l":14.86,"n":7296,"o":14.86,"t":"2025-01-07T05:00:00Z","v":625805,"vw":15.283885},{"c":14.92,"h":15.35,"l":14.92,"n":5649,"o":15.16,"t":"2025-01-08T05:00:00Z","v":389934,"vw":15.046193},{"c":14.2,"h":14.72,"l":14.04,"n":9986,"o":14.62,"t":"2025-01-10T05:00:00Z","v":574094,"vw":14.250609},{"c":13.93,"h":14.15,"l":13.51,"n":7937,"o":14,"t":"2025-01-13T05:00:00Z","v":560960,"vw":13.860494},{"c":13.82,"h":14.13,"l":13.64,"n":9202,"o":14.02,"t":"2025-01-14T05:00:00Z","v":635686,"vw":13.842997},{"c":14.26,"h":14.52,"l":14.0749,"n":8093,"o":14.38,"t":"2025-01-15T05:00:00Z","v":513320,"vw":14.284198},{"c":14.12,"h":14.41,"l":13.81,"n":7274,"o":14.25,"t":"2025-01-16T05:00:00Z","v":691992,"vw":14.068728},{"c":14.03,"h":14.4499,"l":13.94,"n":6568,"o":14.31,"t":"2025-01-17T05:00:00Z","v":331636,"vw":14.080264},{"c":14.14,"h":14.36,"l":13.99,"n":10455,"o":14.27,"t":"2025-01-21T05:00:00Z","v":767846,"vw":14.125807},{"c":13.4,"h":14.08,"l":13.4,"n":11097,"o":14.05,"t":"2025-01-22T05:00:00Z","v":991726,"vw":13.568357},{"c":13.33,"h":13.6292,"l":12.88,"n":13043,"o":13.3,"t":"2025-01-23T05:00:00Z","v":1067850,"vw":13.186015},{"c":13.16,"h":13.55,"l":12.97,"n":9712,"o":13.32,"t":"2025-01-24T05:00:00Z","v":889792,"vw":13.187963},{"c":13.47,"h":13.76,"l":13.05,"n":10314,"o":13.07,"t":"2025-01-27T05:00:00Z","v":703505,"vw":13.504217},{"c":13.09,"h":13.485,"l":13.07,"n":6154,"o":13.45,"t":"2025-01-28T05:00:00Z","v":519877,"vw":13.20535},{"c":13.01,"h":13.32,"l":12.83,"n":6874,"o":13.07,"t":"2025-01-29T05:00:00Z","v":482362,"vw":13.037435},{"c":13.38,"h":13.555,"l":13.0301,"n":6560,"o":13.16,"t":"2025-01-30T05:00:00Z","v":436151,"vw":13.358821},{"c":12.9,"h":13.45,"l":12.89,"n":6843,"o":13.35,"t":"2025-01-31T05:00:00Z","v":547536,"vw":13.03288},{"c":13.2,"h":13.54,"l":12.53,"n":9235,"o":12.53,"t":"2025-02-03T05:00:00Z","v":870650,"vw":13.172965},{"c":13.41,"h":13.735,"l":13.02,"n":6545,"o":13.21,"t":"2025-02-04T05:00:00Z","v":1406712,"vw":13.520097},{"c":13.57,"h":13.8,"l":13.24,"n":7188,"o":13.42,"t":"2025-02-05T05:00:00Z","v":403258,"vw":13.597128},{"c":13.01,"h":13.72,"l":12.98,"n":5595,"o":13.72,"t":"2025-02-06T05:00:00Z","v":375791,"vw":13.176921},{"c":12.55,"h":13.055,"l":12.55,"n":6644,"o":13.01,"t":"2025-02-07T05:00:00Z","v":399936,"vw":12.655206},{"c":12.45,"h":12.75,"l":12.26,"n":6224,"o":12.61,"t":"2025-02-10T05:00:00Z","v":466832,"vw":12.463083},{"c":11.97,"h":12.52,"l":11.89,"n":7788,"o":12.36,"t":"2025-02-11T05:00:00Z","v":532070,"vw":12.108037},{"c":12,"h":12.03,"l":11.55,"n":6920,"o":11.72,"t":"2025-02-12T05:00:00Z","v":525932,"vw":11.898204},{"c":12.7,"h":12.73,"l":12,"n":6455,"o":12.11,"t":"2025-02-13T05:00:00Z","v":527692,"vw":12.449586},{"c":13.1,"h":13.49,"l":12.73,"n":6223,"o":12.92,"t":"2025-02-14T05:00:00Z","v":401733,"vw":13.058818},{"c":10.96,"h":12.97,"l":10.6544,"n":32729,"o":12.8,"t":"2025-02-18T05:00:00Z","v":4657842,"vw":11.256933},{"c":11.1,"h":11.69,"l":10.935,"n":21756,"o":11.17,"t":"2025-02-19T05:00:00Z","v":4737590,"vw":11.16284},{"c":10.74,"h":11.08,"l":10.63,"n":11894,"o":10.97,"t":"2025-02-20T05:00:00Z","v":1515948,"vw":10.759083},{"c":11.07,"h":11.66,"l":10.81,"n":13009,"o":11.5,"t":"2025-02-21T05:00:00Z","v":1239231,"vw":11.13876},{"c":10.16,"h":11.07,"l":10.12,"n":12216,"o":11.03,"t":"2025-02-24T05:00:00Z","v":1208758,"vw":10.351802},{"c":10.24,"h":10.48,"l":10.01,"n":14455,"o":10.21,"t":"2025-02-25T05:00:00Z","v":1159691,"vw":10.224841},{"c":10.14,"h":11.68,"l":9.92,"n":15888,"o":11.59,"t":"2025-02-26T05:00:00Z","v":1664211,"vw":10.361196},{"c":9.88,"h":10.43,"l":9.855,"n":13908,"o":10.25,"t":"2025-02-27T05:00:00Z","v":1141474,"vw":10.078487},{"c":10.89,"h":10.94,"l":10.37,"n":17412,"o":10.37,"t":"2025-02-28T05:00:00Z","v":1786469,"vw":10.696378},{"c":10.5,"h":11.1,"l":10.32,"n":13886,"o":10.88,"t":"2025-03-03T05:00:00Z","v":1117332,"vw":10.548618},{"c":9.69,"h":10.33,"l":9.64,"n":11389,"o":10.33,"t":"2025-03-04T05:00:00Z","v":969729,"vw":9.894767},{"c":9.81,"h":9.9,"l":9.42,"n":13262,"o":9.74,"t":"2025-03-05T05:00:00Z","v":1347364,"vw":9.677704},{"c":10.02,"h":10.12,"l":9.47,"n":8156,"o":9.56,"t":"2025-03-06T05:00:00Z","v":622639,"vw":9.881639},{"c":9.58,"h":10,"l":9.5,"n":9530,"o":9.93,"t":"2025-03-07T05:00:00Z","v":885709,"vw":9.640869},{"c":9.41,"h":9.6234,"l":9.01,"n":15867,"o":9.45,"t":"2025-03-10T04:00:00Z","v":1579791,"vw":9.256377},{"c":9.9,"h":10.03,"l":9.22,"n":14618,"o":9.37,"t":"2025-03-11T04:00:00Z","v":1305480,"vw":9.698568},{"c":9.7,"h":9.98,"l":9.42,"n":9801,"o":9.87,"t":"2025-03-12T04:00:00Z","v":907701,"vw":9.685987},{"c":9.54,"h":9.9,"l":9.45,"n":9094,"o":9.65,"t":"2025-03-13T04:00:00Z","v":636419,"vw":9.601885},{"c":9.34,"h":9.685,"l":9.26,"n":7151,"o":9.55,"t":"2025-03-14T04:00:00Z","v":542854,"vw":9.390602},{"c":9.15,"h":9.33,"l":8.95,"n":9064,"o":9.14,"t":"2025-03-17T04:00:00Z","v":1016646,"vw":9.137433},{"c":8.99,"h":9.23,"l":8.88,"n":6551,"o":9,"t":"2025-03-18T04:00:00Z","v":657415,"vw":9.022933},{"c":9.09,"h":9.18,"l":8.82,"n":6838,"o":8.82,"t":"2025-03-19T04:00:00Z","v":691134,"vw":9.037318},{"c":9.07,"h":9.45,"l":9.035,"n":8287,"o":9.1,"t":"2025-03-20T04:00:00Z","v":804237,"vw":9.169929},{"c":8.94,"h":9.15,"l":8.83,"n":7795,"o":8.94,"t":"2025-03-21T04:00:00Z","v":2190538,"vw":8.949678},{"c":9.12,"h":9.19,"l":8.93,"n":6614,"o":8.93,"t":"2025-03-24T04:00:00Z","v":426636,"vw":9.09138},{"c":8.4,"h":9.14,"l":8.31,"n":8283,"o":9.14,"t":"2025-03-25T04:00:00Z","v":721638,"vw":8.518866},{"c":8.26,"h":8.5197,"l":8.02,"n":8903,"o":8.35,"t":"2025-03-26T04:00:00Z","v":756473,"vw":8.19604},{"c":8.49,"h":8.53,"l":8.14,"n":7126,"o":8.26,"t":"2025-03-27T04:00:00Z","v":619726,"vw":8.378355},{"c":8.17,"h":8.57,"l":8.12,"n":6949,"o":8.52,"t":"2025-03-28T04:00:00Z","v":468630,"vw":8.220873},{"c":7.85,"h":8.02,"l":7.56,"n":13136,"o":7.9,"t":"2025-03-31T04:00:00Z","v":1290261,"vw":7.778118},{"c":7.71,"h":7.895,"l":7.505,"n":11859,"o":7.81,"t":"2025-04-01T04:00:00Z","v":1020372,"vw":7.696028},{"c":7.89,"h":7.93,"l":7.615,"n":9039,"o":7.63,"t":"2025-04-02T04:00:00Z","v":686470,"vw":7.830679},{"c":7.17,"h":7.615,"l":7.14,"n":13500,"o":7.55,"t":"2025-04-03T04:00:00Z","v":2072875,"vw":7.379408},{"c":6.87,"h":7.31,"l":6.79,"n":12316,"o":7.12,"t":"2025-04-04T04:00:00Z","v":1618567,"vw":7.000742},{"c":7.26,"h":7.41,"l":6.5,"n":16903,"o":6.6,"t":"2025-04-07T04:00:00Z","v":1765189,"vw":7.146297},{"c":7.04,"h":7.545,"l":6.895,"n":12518,"o":7.36,"t":"2025-04-08T04:00:00Z","v":1241072,"vw":7.145034},{"c":7.94,"h":8.14,"l":6.75,"n":16018,"o":6.84,"t":"2025-04-09T04:00:00Z","v":1679655,"vw":7.624962},{"c":7.5,"h":7.63,"l":7.13,"n":14181,"o":7.56,"t":"2025-04-10T04:00:00Z","v":1571497,"vw":7.407554},{"c":8.18,"h":8.18,"l":7.34,"n":13369,"o":7.45,"t":"2025-04-11T04:00:00Z","v":1197138,"vw":7.913137},{"c":7.68,"h":8.36,"l":7.49,"n":13334,"o":8.26,"t":"2025-04-14T04:00:00Z","v":1452454,"vw":7.746677},{"c":8.01,"h":8.02,"l":7.555,"n":10027,"o":7.58,"t":"2025-04-15T04:00:00Z","v":1173754,"vw":7.905126},{"c":7.85,"h":8,"l":7.62,"n":10171,"o":7.9,"t":"2025-04-16T04:00:00Z","v":882982,"vw":7.828379},{"c":7.88,"h":7.97,"l":7.73,"n":8348,"o":7.88,"t":"2025-04-17T04:00:00Z","v":812427,"vw":7.847561},{"c":7.71,"h":8,"l":7.65,"n":11394,"o":7.71,"t":"2025-04-21T04:00:00Z","v":1163433,"vw":7.81089},{"c":8.09,"h":8.14,"l":7.755,"n":11426,"o":7.8,"t":"2025-04-22T04:00:00Z","v":1059685,"vw":8.000443},{"c":8.11,"h":8.51,"l":8,"n":14374,"o":8.21,"t":"2025-04-23T04:00:00Z","v":3184460,"vw":8.102581},{"c":8.41,"h":8.48,"l":8.07,"n":10300,"o":8.22,"t":"2025-04-24T04:00:00Z","v":859431,"vw":8.320592},{"c":8.3,"h":8.335,"l":8.07,"n":7546,"o":8.16,"t":"2025-04-25T04:00:00Z","v":503744,"vw":8.256632},{"c":8.25,"h":8.46,"l":8.12,"n":8471,"o":8.29,"t":"2025-04-28T04:00:00Z","v":1348058,"vw":8.226992},{"c":8.13,"h":8.272,"l":8.01,"n":10190,"o":8.26,"t":"2025-04-29T04:00:00Z","v":1091400,"vw":8.126307},{"c":8.75,"h":8.76,"l":7.85,"n":13254,"o":8.03,"t":"2025-04-30T04:00:00Z","v":1513493,"vw":8.465863},{"c":8.62,"h":8.76,"l":8.45,"n":11389,"o":8.72,"t":"2025-05-01T04:00:00Z","v":848137,"vw":8.605761},{"c":9.12,"h":9.35,"l":8.65,"n":10982,"o":8.71,"t":"2025-05-02T04:00:00Z","v":1304567,"vw":9.108557},{"c":8.94,"h":9.1,"l":8.775,"n":7123,"o":9.04,"t":"2025-05-05T04:00:00Z","v":818565,"vw":8.963248},{"c":8.12,"h":8.89,"l":8.085,"n":13128,"o":8.85,"t":"2025-05-06T04:00:00Z","v":919562,"vw":8.266984},{"c":8.01,"h":8.01,"l":7.06,"n":22036,"o":7.44,"t":"2025-05-07T04:00:00Z","v":2211175,"vw":7.690761},{"c":8.53,"h":8.58,"l":7.715,"n":16068,"o":7.96,"t":"2025-05-08T04:00:00Z","v":1349866,"vw":8.306641},{"c":8.28,"h":8.875,"l":8.26,"n":16288,"o":8.46,"t":"2025-05-09T04:00:00Z","v":1185734,"vw":8.371284},{"c":8.8,"h":9,"l":8.51,"n":13950,"o":8.6,"t":"2025-05-12T04:00:00Z","v":2674686,"vw":8.763486},{"c":8.67,"h":8.815,"l":8.34,"n":9640,"o":8.77,"t":"2025-05-13T04:00:00Z","v":1055114,"vw":8.632346},{"c":8.54,"h":8.84,"l":8.375,"n":10476,"o":8.61,"t":"2025-05-14T04:00:00Z","v":849073,"vw":8.573276},{"c":8.57,"h":8.735,"l":8.26,"n":8748,"o":8.47,"t":"2025-05-15T04:00:00Z","v":789874,"vw":8.534759},{"c":8.56,"h":8.87,"l":8.53,"n":9750,"o":8.63,"t":"2025-05-16T04:00:00Z","v":920668,"vw":8.660432},{"c":8.71,"h":8.905,"l":8.38,"n":9791,"o":8.43,"t":"2025-05-19T04:00:00Z","v":1228919,"vw":8.717273},{"c":8.87,"h":9.09,"l":8.54,"n":9088,"o":8.73,"t":"2025-05-20T04:00:00Z","v":910258,"vw":8.867204},{"c":8.61,"h":8.87,"l":8.58,"n":10999,"o":8.69,"t":"2025-05-21T04:00:00Z","v":1160698,"vw":8.715465},{"c":8.78,"h":8.835,"l":8.42,"n":10276,"o":8.5,"t":"2025-05-22T04:00:00Z","v":960466,"vw":8.722494},{"c":9.02,"h":9.12,"l":8.5,"n":8661,"o":8.62,"t":"2025-05-23T04:00:00Z","v":901320,"vw":8.957699},{"c":9.03,"h":9.27,"l":8.815,"n":13306,"o":9.15,"t":"2025-05-27T04:00:00Z","v":1597517,"vw":9.059117},{"c":9.13,"h":9.31,"l":8.93,"n":7917,"o":9.04,"t":"2025-05-28T04:00:00Z","v":746860,"vw":9.123069},{"c":9.51,"h":9.61,"l":9.01,"n":14609,"o":9.25,"t":"2025-05-29T04:00:00Z","v":1495664,"vw":9.458502},{"c":8.93,"h":9.38,"l":8.55,"n":14548,"o":9.38,"t":"2025-05-30T04:00:00Z","v":1379684,"vw":8.840965},{"c":9.22,"h":9.4,"l":8.76,"n":11725,"o":9.16,"t":"2025-06-02T04:00:00Z","v":1482429,"vw":9.182459},{"c":10.03,"h":10.68,"l":9.03,"n":18102,"o":9.19,"t":"2025-06-03T04:00:00Z","v":1693468,"vw":10.036152},{"c":9.6,"h":10.135,"l":9.41,"n":10360,"o":9.95,"t":"2025-06-04T04:00:00Z","v":921825,"vw":9.607753},{"c":9.63,"h":9.69,"l":9.29,"n":7893,"o":9.58,"t":"2025-06-05T04:00:00Z","v":638999,"vw":9.533571},{"c":9.97,"h":10.105,"l":9.6589,"n":8781,"o":9.74,"t":"2025-06-06T04:00:00Z","v":843754,"vw":9.971638},{"c":9.85,"h":10.29,"l":9.72,"n":10146,"o":10.29,"t":"2025-06-09T04:00:00Z","v":735061,"vw":9.885737},{"c":10.02,"h":10.285,"l":9.91,"n":11048,"o":10.02,"t":"2025-06-10T04:00:00Z","v":873408,"vw":10.059371},{"c":9.08,"h":10.155,"l":9.07,"n":12739,"o":10.08,"t":"2025-06-11T04:00:00Z","v":1802706,"vw":9.266114},{"c":9.35,"h":9.485,"l":8.7482,"n":15651,"o":9,"t":"2025-06-12T04:00:00Z","v":2864034,"vw":9.278179},{"c":9.24,"h":9.34,"l":8.94,"n":10413,"o":9.13,"t":"2025-06-13T04:00:00Z","v":781405,"vw":9.193612},{"c":9.09,"h":9.345,"l":8.92,"n":9149,"o":9.3,"t":"2025-06-16T04:00:00Z","v":655547,"vw":9.080812},{"c":8.7,"h":9.18,"l":8.69,"n":9159,"o":9,"t":"2025-06-17T04:00:00Z","v":864538,"vw":8.920421},{"c":8.51,"h":8.87,"l":8.51,"n":11273,"o":8.72,"t":"2025-06-18T04:00:00Z","v":847082,"vw":8.659678},{"c":8.62,"h":8.74,"l":8.31,"n":8829,"o":8.58,"t":"2025-06-20T04:00:00Z","v":1325219,"vw":8.597308},{"c":8.63,"h":8.75,"l":8.38,"n":8843,"o":8.6,"t":"2025-06-23T04:00:00Z","v":638875,"vw":8.600134},{"c":8.75,"h":8.87,"l":8.48,"n":10115,"o":8.74,"t":"2025-06-24T04:00:00Z","v":681015,"vw":8.727436},{"c":8.62,"h":8.75,"l":8.36,"n":14076,"o":8.75,"t":"2025-06-25T04:00:00Z","v":1278378,"vw":8.520496},{"c":8.5,"h":8.75,"l":8.48,"n":7054,"o":8.61,"t":"2025-06-26T04:00:00Z","v":637295,"vw":8.554111},{"c":7.95,"h":8.64,"l":7.91,"n":12410,"o":8.48,"t":"2025-06-27T04:00:00Z","v":3749841,"vw":8.017197},{"c":8.14,"h":8.41,"l":8.01,"n":12321,"o":8.05,"t":"2025-06-30T04:00:00Z","v":1118262,"vw":8.209348},{"c":8.36,"h":8.61,"l":7.9225,"n":12327,"o":8.14,"t":"2025-07-01T04:00:00Z","v":1090383,"vw":8.307197},{"c":8.59,"h":8.81,"l":8.3,"n":8613,"o":8.39,"t":"2025-07-02T04:00:00Z","v":710243,"vw":8.589399},{"c":8.47,"h":8.75,"l":8.33,"n":3199,"o":8.6,"t":"2025-07-03T04:00:00Z","v":297205,"vw":8.446276},{"c":8.22,"h":8.39,"l":8.03,"n":8941,"o":8.35,"t":"2025-07-07T04:00:00Z","v":858707,"vw":8.24774},{"c":8.5,"h":8.65,"l":8.23,"n":8406,"o":8.24,"t":"2025-07-08T04:00:00Z","v":1432040,"vw":8.510373},{"c":9.33,"h":9.385,"l":8.57,"n":8691,"o":8.57,"t":"2025-07-09T04:00:00Z","v":818910,"vw":9.187998},{"c":9.54,"h":9.971,"l":9.28,"n":8683,"o":9.91,"t":"2025-07-10T04:00:00Z","v":689227,"vw":9.492121},{"c":9.33,"h":9.48,"l":9.245,"n":7205,"o":9.38,"t":"2025-07-11T04:00:00Z","v":545958,"vw":9.34758},{"c":9.65,"h":9.68,"l":9.17,"n":7561,"o":9.28,"t":"2025-07-14T04:00:00Z","v":607575,"vw":9.53968},{"c":9.03,"h":9.68,"l":8.97,"n":7950,"o":9.68,"t":"2025-07-15T04:00:00Z","v":649905,"vw":9.127088},{"c":9.26,"h":9.38,"l":9.09,"n":6475,"o":9.18,"t":"2025-07-16T04:00:00Z","v":494271,"vw":9.245002},{"c":9.42,"h":9.6097,"l":9.23,"n":7317,"o":9.23,"t":"2025-07-17T04:00:00Z","v":948778,"vw":9.414057},{"c":9.15,"h":9.62,"l":9.125,"n":7628,"o":9.54,"t":"2025-07-18T04:00:00Z","v":437295,"vw":9.257422},{"c":9.26,"h":9.5,"l":9.17,"n":8090,"o":9.24,"t":"2025-07-21T04:00:00Z","v":599750,"vw":9.277619},{"c":9.16,"h":9.46,"l":9.14,"n":7006,"o":9.37,"t":"2025-07-22T04:00:00Z","v":492368,"vw":9.214902},{"c":9.75,"h":9.89,"l":9.19,"n":10867,"o":9.33,"t":"2025-07-23T04:00:00Z","v":790748,"vw":9.722437},{"c":9.87,"h":9.97,"l":9.54,"n":6909,"o":9.74,"t":"2025-07-24T04:00:00Z","v":591506,"vw":9.823736},{"c":10.23,"h":10.24,"l":9.61,"n":9368,"o":9.88,"t":"2025-07-25T04:00:00Z","v":713695,"vw":10.051203},{"c":9.85,"h":10.34,"l":9.78,"n":13675,"o":10.22,"t":"2025-07-28T04:00:00Z","v":1304516,"vw":9.990504},{"c":9.61,"h":9.89,"l":9.51,"n":9255,"o":9.89,"t":"2025-07-29T04:00:00Z","v":800539,"vw":9.642855},{"c":9.43,"h":9.925,"l":9.26,"n":8556,"o":9.82,"t":"2025-07-30T04:00:00Z","v":544919,"vw":9.546902},{"c":9.13,"h":9.45,"l":9.061,"n":8919,"o":9.35,"t":"2025-07-31T04:00:00Z","v":702214,"vw":9.21365},{"c":9.16,"h":9.27,"l":8.84,"n":8077,"o":9.01,"t":"2025-08-01T04:00:00Z","v":805026,"vw":9.080102},{"c":9.23,"h":9.3,"l":8.99,"n":5533,"o":9.17,"t":"2025-08-04T04:00:00Z","v":425866,"vw":9.193864},{"c":9.55,"h":9.6,"l":9.095,"n":8576,"o":9.24,"t":"2025-08-05T04:00:00Z","v":778010,"vw":9.484965},{"c":9.49,"h":9.53,"l":9.09,"n":8793,"o":9.42,"t":"2025-08-06T04:00:00Z","v":709949,"vw":9.381679},{"c":9.28,"h":10.74,"l":9.22,"n":16406,"o":9.97,"t":"2025-08-07T04:00:00Z","v":1478576,"vw":9.477349},{"c":9.06,"h":9.435,"l":8.96,"n":9796,"o":9.27,"t":"2025-08-08T04:00:00Z","v":751006,"vw":9.07112},{"c":9.16,"h":9.315,"l":8.88,"n":11808,"o":9.01,"t":"2025-08-11T04:00:00Z","v":1031737,"vw":9.142324},{"c":9.67,"h":9.77,"l":9.22,"n":13243,"o":9.22,"t":"2025-08-12T04:00:00Z","v":995382,"vw":9.647654},{"c":10.06,"h":10.23,"l":9.74,"n":12335,"o":9.79,"t":"2025-08-13T04:00:00Z","v":974516,"vw":10.065193},{"c":9.91,"h":10.06,"l":9.73,"n":10014,"o":9.92,"t":"2025-08-14T04:00:00Z","v":740224,"vw":9.907},{"c":10.39,"h":10.51,"l":9.97,"n":8876,"o":10.04,"t":"2025-08-15T04:00:00Z","v":883984,"vw":10.344356},{"c":10.47,"h":10.75,"l":10.365,"n":7635,"o":10.49,"t":"2025-08-18T04:00:00Z","v":523937,"vw":10.506405},{"c":10.06,"h":10.5,"l":9.81,"n":7902,"o":10.5,"t":"2025-08-19T04:00:00Z","v":872147,"vw":10.028665},{"c":10.09,"h":10.23,"l":9.95,"n":7507,"o":10.03,"t":"2025-08-20T04:00:00Z","v":569134,"vw":10.116974},{"c":10.48,"h":10.61,"l":9.92,"n":7762,"o":10.07,"t":"2025-08-21T04:00:00Z","v":593811,"vw":10.37142},{"c":10.53,"h":11,"l":10.48,"n":10266,"o":10.55,"t":"2025-08-22T04:00:00Z","v":726948,"vw":10.606804},{"c":10.15,"h":10.7599,"l":10.1125,"n":7796,"o":10.54,"t":"2025-08-25T04:00:00Z","v":632910,"vw":10.312416},{"c":10.38,"h":10.395,"l":10.07,"n":7820,"o":10.12,"t":"2025-08-26T04:00:00Z","v":548441,"vw":10.307139},{"c":10.56,"h":10.62,"l":10.2498,"n":8883,"o":10.31,"t":"2025-08-27T04:00:00Z","v":517594,"vw":10.504698},{"c":10.61,"h":10.96,"l":10.525,"n":8021,"o":10.56,"t":"2025-08-28T04:00:00Z","v":633062,"vw":10.664069},{"c":10.59,"h":10.81,"l":10.395,"n":7539,"o":10.64,"t":"2025-08-29T04:00:00Z","v":548161,"vw":10.542941},{"c":10.81,"h":11.06,"l":10.55,"n":7976,"o":10.6,"t":"2025-09-02T04:00:00Z","v":534953,"vw":10.829335},{"c":11.64,"h":11.84,"l":10.72,"n":14466,"o":10.84,"t":"2025-09-03T04:00:00Z","v":1116018,"vw":11.505223},{"c":11.56,"h":11.69,"l":11.28,"n":14215,"o":11.65,"t":"2025-09-04T04:00:00Z","v":1151157,"vw":11.478705},{"c":12.19,"h":12.24,"l":11.53,"n":15817,"o":11.64,"t":"2025-09-05T04:00:00Z","v":1102886,"vw":11.999247},{"c":11.44,"h":12.23,"l":11.04,"n":17288,"o":12.21,"t":"2025-09-08T04:00:00Z","v":1286261,"vw":11.382598},{"c":11.32,"h":11.36,"l":11.0964,"n":7224,"o":11.23,"t":"2025-09-09T04:00:00Z","v":557352,"vw":11.278511},{"c":11.72,"h":11.81,"l":11.16,"n":12345,"o":11.33,"t":"2025-09-10T04:00:00Z","v":890290,"vw":11.587946},{"c":11.5,"h":12.05,"l":11.435,"n":10445,"o":11.76,"t":"2025-09-11T04:00:00Z","v":733629,"vw":11.593162},{"c":11.52,"h":11.84,"l":11.44,"n":9965,"o":11.5,"t":"2025-09-12T04:00:00Z","v":711202,"vw":11.564918},{"c":11.58,"h":11.7043,"l":11.3,"n":8804,"o":11.59,"t":"2025-09-15T04:00:00Z","v":585373,"vw":11.535789},{"c":11.75,"h":11.85,"l":11.58,"n":6863,"o":11.58,"t":"2025-09-16T04:00:00Z","v":566563,"vw":11.74233},{"c":12.03,"h":12.41,"l":11.68,"n":10670,"o":11.72,"t":"2025-09-17T04:00:00Z","v":807999,"vw":12.045498},{"c":12.44,"h":12.49,"l":12.09,"n":8682,"o":12.27,"t":"2025-09-18T04:00:00Z","v":598640,"vw":12.364599},{"c":12.39,"h":12.51,"l":12.1125,"n":9350,"o":12.47,"t":"2025-09-19T04:00:00Z","v":1760865,"vw":12.368229},{"c":12.52,"h":12.99,"l":12.2,"n":10076,"o":12.39,"t":"2025-09-22T04:00:00Z","v":920007,"vw":12.588626},{"c":12.39,"h":12.98,"l":12.32,"n":11446,"o":12.53,"t":"2025-09-23T04:00:00Z","v":1414530,"vw":12.639978},{"c":12.51,"h":12.68,"l":12.3,"n":7193,"o":12.4,"t":"2025-09-24T04:00:00Z","v":455139,"vw":12.480281},{"c":12.37,"h":12.79,"l":12.23,"n":9660,"o":12.49,"t":"2025-09-25T04:00:00Z","v":673478,"vw":12.496137},{"c":12.84,"h":12.86,"l":12.15,"n":9158,"o":12.38,"t":"2025-09-26T04:00:00Z","v":622456,"vw":12.689653},{"c":13.32,"h":13.355,"l":12.87,"n":10079,"o":12.94,"t":"2025-09-29T04:00:00Z","v":752533,"vw":13.213831},{"c":13.6,"h":13.63,"l":13.05,"n":10863,"o":13.14,"t":"2025-09-30T04:00:00Z","v":1645858,"vw":13.412545},{"c":13.48,"h":13.9,"l":13.42,"n":8398,"o":13.42,"t":"2025-10-01T04:00:00Z","v":493202,"vw":13.59101},{"c":13.37,"h":13.695,"l":12.8946,"n":10648,"o":13.56,"t":"2025-10-02T04:00:00Z","v":725948,"vw":13.297099},{"c":13.35,"h":13.58,"l":13.21,"n":10893,"o":13.4,"t":"2025-10-03T04:00:00Z","v":1368153,"vw":13.429663},{"c":14.48,"h":16.12,"l":13.61,"n":26304,"o":13.8,"t":"2025-10-06T04:00:00Z","v":2368761,"vw":14.965226},{"c":14.03,"h":14.84,"l":13.71,"n":19377,"o":14.78,"t":"2025-10-07T04:00:00Z","v":1194063,"vw":14.030066},{"c":15.05,"h":15.17,"l":14.18,"n":19099,"o":14.25,"t":"2025-10-08T04:00:00Z","v":1204185,"vw":14.921347},{"c":15.16,"h":15.27,"l":14.71,"n":16822,"o":15.05,"t":"2025-10-09T04:00:00Z","v":967488,"vw":15.090435},{"c":14.6,"h":15.24,"l":14.26,"n":12088,"o":15.24,"t":"2025-10-10T04:00:00Z","v":1150730,"vw":14.584322},{"c":16.64,"h":17.19,"l":15.09,"n":21023,"o":15.8,"t":"2025-10-13T04:00:00Z","v":1879177,"vw":16.295695},{"c":15.62,"h":16.45,"l":15.42,"n":17999,"o":16.31,"t":"2025-10-14T04:00:00Z","v":1363537,"vw":15.731791},{"c":16.9,"h":16.94,"l":15.375,"n":18092,"o":15.57,"t":"2025-10-15T04:00:00Z","v":1974440,"vw":16.508121},{"c":16.6,"h":17.6742,"l":16.17,"n":16139,"o":17,"t":"2025-10-16T04:00:00Z","v":1787905,"vw":16.556751},{"c":16.47,"h":17.19,"l":16.04,"n":11979,"o":16.34,"t":"2025-10-17T04:00:00Z","v":1107142,"vw":16.360065},{"c":17.47,"h":17.54,"l":16.35,"n":14390,"o":16.66,"t":"2025-10-20T04:00:00Z","v":1047371,"vw":17.229944},{"c":18.05,"h":18.42,"l":17.0221,"n":15452,"o":17.33,"t":"2025-10-21T04:00:00Z","v":1388935,"vw":17.961123},{"c":16.8,"h":18.18,"l":16.55,"n":14359,"o":17.91,"t":"2025-10-22T04:00:00Z","v":1078881,"vw":16.91122},{"c":16.78,"h":16.975,"l":16.41,"n":12506,"o":16.62,"t":"2025-10-23T04:00:00Z","v":1040215,"vw":16.710381},{"c":17.31,"h":17.445,"l":16.87,"n":10541,"o":16.99,"t":"2025-10-24T04:00:00Z","v":539706,"vw":17.245784},{"c":18.6,"h":18.79,"l":17.45,"n":14804,"o":17.47,"t":"2025-10-27T04:00:00Z","v":2050960,"vw":18.391815},{"c":19.88,"h":20.53,"l":18.6,"n":20647,"o":18.66,"t":"2025-10-28T04:00:00Z","v":2189932,"vw":19.644302},{"c":20.29,"h":22.1099,"l":19.8,"n":27655,"o":20,"t":"2025-10-29T04:00:00Z","v":2141360,"vw":20.744836},{"c":20.19,"h":20.728,"l":19.9,"n":13885,"o":20,"t":"2025-10-30T04:00:00Z","v":1008573,"vw":20.25213},{"c":19.72,"h":19.99,"l":18.32,"n":54331,"o":18.54,"t":"2025-10-31T04:00:00Z","v":5326795,"vw":19.497081},{"c":20.35,"h":20.68,"l":19.65,"n":43623,"o":19.96,"t":"2025-11-03T05:00:00Z","v":6108846,"vw":20.218278},{"c":19.83,"h":20.54,"l":19.691,"n":23032,"o":19.7,"t":"2025-11-04T05:00:00Z","v":2362303,"vw":19.971268},{"c":19.75,"h":19.98,"l":18.63,"n":20701,"o":19.62,"t":"2025-11-05T05:00:00Z","v":1450247,"vw":19.418618},{"c":19.56,"h":20.15,"l":19.32,"n":18585,"o":19.46,"t":"2025-11-06T05:00:00Z","v":1328385,"vw":19.73806},{"c":19.31,"h":19.69,"l":18.57,"n":17663,"o":19.69,"t":"2025-11-07T05:00:00Z","v":1555714,"vw":19.097756},{"c":19.46,"h":20.08,"l":19.38,"n":12171,"o":19.85,"t":"2025-11-10T05:00:00Z","v":880073,"vw":19.62831},{"c":20.29,"h":20.4,"l":19.2,"n":16925,"o":19.46,"t":"2025-11-11T05:00:00Z","v":1127334,"vw":20.094118},{"c":20,"h":20.992,"l":19.97,"n":19310,"o":20.36,"t":"2025-11-12T05:00:00Z","v":1700677,"vw":20.198837},{"c":19.79,"h":20.56,"l":19.47,"n":14767,"o":19.83,"t":"2025-11-13T05:00:00Z","v":1125184,"vw":19.816781},{"c":20.07,"h":20.46,"l":19.3278,"n":12765,"o":19.44,"t":"2025-11-14T05:00:00Z","v":924840,"vw":20.060354},{"c":19.99,"h":20.85,"l":19.64,"n":16508,"o":19.88,"t":"2025-11-17T05:00:00Z","v":1777492,"vw":20.205215},{"c":20.19,"h":20.4438,"l":19.44,"n":17320,"o":20.03,"t":"2025-11-18T05:00:00Z","v":1431418,"vw":20.137884},{"c":20.22,"h":20.83,"l":20.13,"n":14845,"o":20.4,"t":"2025-11-19T05:00:00Z","v":1141256,"vw":20.372594},{"c":21.23,"h":21.55,"l":20.5,"n":24986,"o":20.67,"t":"2025-11-20T05:00:00Z","v":2128225,"vw":21.122194},{"c":22.05,"h":22.49,"l":20.82,"n":23129,"o":21.19,"t":"2025-11-21T05:00:00Z","v":2031695,"vw":21.962315},{"c":23.18,"h":23.38,"l":21.904,"n":22750,"o":22.18,"t":"2025-11-24T05:00:00Z","v":2229707,"vw":22.92801},{"c":24.28,"h":24.95,"l":22.85,"n":38151,"o":23.28,"t":"2025-11-25T05:00:00Z","v":3416775,"vw":24.215144},{"c":25.56,"h":26.035,"l":24,"n":23867,"o":24.1,"t":"2025-11-26T05:00:00Z","v":1975636,"vw":25.378574},{"c":26.1,"h":26.32,"l":25.615,"n":10325,"o":25.81,"t":"2025-11-28T05:00:00Z","v":675978,"vw":25.978699},{"c":26.1,"h":26.265,"l":25.115,"n":27337,"o":25.56,"t":"2025-12-01T05:00:00Z","v":2620460,"vw":25.821776},{"c":25.43,"h":26.35,"l":24.77,"n":30261,"o":25.76,"t":"2025-12-02T05:00:00Z","v":2719673,"vw":25.472143},{"c":25.63,"h":26.4,"l":25.33,"n":21493,"o":25.62,"t":"2025-12-03T05:00:00Z","v":2163957,"vw":25.869266},{"c":25.26,"h":25.87,"l":24.32,"n":25464,"o":25.31,"t":"2025-12-04T05:00:00Z","v":1884419,"vw":24.890024},{"c":25.45,"h":25.8,"l":24.67,"n":16014,"o":25.44,"t":"2025-12-05T05:00:00Z","v":1275494,"vw":25.260798},{"c":25.8,"h":26.25,"l":25.425,"n":20189,"o":25.72,"t":"2025-12-08T05:00:00Z","v":1300476,"vw":25.763008},{"c":25.07,"h":26.4,"l":25.005,"n":19479,"o":25.78,"t":"2025-12-09T05:00:00Z","v":1513649,"vw":25.391397},{"c":25.4,"h":26.02,"l":24.75,"n":26514,"o":25.04,"t":"2025-12-10T05:00:00Z","v":2406872,"vw":25.574405},{"c":25.14,"h":26.1,"l":25.1,"n":15692,"o":25.71,"t":"2025-12-11T05:00:00Z","v":1148770,"vw":25.390601},{"c":21.53,"h":24,"l":20.35,"n":67063,"o":21.15,"t":"2025-12-12T05:00:00Z","v":7424579,"vw":22.205612},{"c":21.91,"h":22.01,"l":20.81,"n":45216,"o":21.51,"t":"2025-12-15T05:00:00Z","v":3804126,"vw":21.409733},{"c":22.2,"h":22.409,"l":21.27,"n":31108,"o":21.62,"t":"2025-12-16T05:00:00Z","v":2995818,"vw":21.95993},{"c":22.28,"h":22.49,"l":21.8736,"n":19936,"o":22.35,"t":"2025-12-17T05:00:00Z","v":1984425,"vw":22.252434},{"c":21.99,"h":22.695,"l":21.81,"n":16705,"o":22.31,"t":"2025-12-18T05:00:00Z","v":1175885,"vw":22.208982},{"c":21.98,"h":22.44,"l":21.87,"n":14847,"o":21.98,"t":"2025-12-19T05:00:00Z","v":4507949,"vw":22.017834},{"c":23.22,"h":23.35,"l":21.8,"n":17510,"o":21.8,"t":"2025-12-22T05:00:00Z","v":1480697,"vw":23.039646},{"c":22.71,"h":23.49,"l":22.51,"n":11883,"o":23.07,"t":"2025-12-23T05:00:00Z","v":783299,"vw":22.734612},{"c":23.12,"h":23.16,"l":22.53,"n":6228,"o":22.83,"t":"2025-12-24T05:00:00Z","v":444826,"vw":23.04139},{"c":23.09,"h":23.31,"l":22.65,"n":11837,"o":23.16,"t":"2025-12-26T05:00:00Z","v":694857,"vw":23.069252},{"c":23.33,"h":23.62,"l":22.66,"n":13485,"o":22.96,"t":"2025-12-29T05:00:00Z","v":957850,"vw":23.234571},{"c":23.23,"h":23.52,"l":22.6,"n":22863,"o":23.27,"t":"2025-12-30T05:00:00Z","v":2070117,"vw":23.028806},{"c":23.83,"h":24.155,"l":23.1134,"n":16315,"o":23.38,"t":"2025-12-31T05:00:00Z","v":1715198,"vw":23.81682},{"c":23.29,"h":23.99,"l":22.715,"n":16259,"o":23.81,"t":"2026-01-02T05:00:00Z","v":1026380,"vw":23.292196},{"c":21.77,"h":23.35,"l":20.59,"n":26363,"o":23.31,"t":"2026-01-05T05:00:00Z","v":2085434,"vw":21.417043},{"c":21.69,"h":21.88,"l":21.25,"n":24468,"o":21.68,"t":"2026-01-06T05:00:00Z","v":1545070,"vw":21.574128},{"c":23.2,"h":23.395,"l":21.745,"n":19138,"o":21.96,"t":"2026-01-07T05:00:00Z","v":1239333,"vw":22.805463},{"c":21.35,"h":22.5,"l":20.86,"n":22218,"o":22.14,"t":"2026-01-08T05:00:00Z","v":1623518,"vw":21.351538},{"c":21.01,"h":21.49,"l":20.59,"n":31615,"o":21.24,"t":"2026-01-09T05:00:00Z","v":2414173,"vw":20.963889},{"c":21.3,"h":21.365,"l":20.64,"n":17317,"o":20.92,"t":"2026-01-12T05:00:00Z","v":1114571,"vw":21.059865},{"c":22.74,"h":22.815,"l":21.73,"n":22398,"o":22.19,"t":"2026-01-13T05:00:00Z","v":3097684,"vw":22.179443},{"c":24.56,"h":24.59,"l":22.49,"n":23707,"o":22.67,"t":"2026-01-14T05:00:00Z","v":2093393,"vw":23.883992},{"c":21.79,"h":24.59,"l":21.73,"n":23101,"o":24.48,"t":"2026-01-15T05:00:00Z","v":1635105,"vw":22.320169},{"c":21.8,"h":22.45,"l":21.53,"n":17043,"o":22.11,"t":"2026-01-16T05:00:00Z","v":1195233,"vw":22.010605},{"c":21.95,"h":22.03,"l":20.7,"n":13117,"o":21.26,"t":"2026-01-20T05:00:00Z","v":731714,"vw":21.683808},{"c":22.95,"h":22.97,"l":21.75,"n":14060,"o":21.87,"t":"2026-01-21T05:00:00Z","v":806272,"vw":22.608188},{"c":23.06,"h":23.78,"l":22.75,"n":14971,"o":22.91,"t":"2026-01-22T05:00:00Z","v":1055586,"vw":23.215288},{"c":22.13,"h":23.12,"l":22.11,"n":11871,"o":22.82,"t":"2026-01-23T05:00:00Z","v":764973,"vw":22.289879},{"c":22.48,"h":22.79,"l":21.82,"n":12061,"o":22,"t":"2026-01-26T05:00:00Z","v":756228,"vw":22.471685},{"c":22.99,"h":23.075,"l":22.25,"n":11923,"o":22.5,"t":"2026-01-27T05:00:00Z","v":878693,"vw":22.875896},{"c":21.7,"h":23.5,"l":21.58,"n":16350,"o":23.4,"t":"2026-01-28T05:00:00Z","v":1059944,"vw":21.901626},{"c":21.79,"h":22.17,"l":21.36,"n":12358,"o":21.4,"t":"2026-01-29T05:00:00Z","v":820952,"vw":21.817113},{"c":21.04,"h":21.93,"l":20.85,"n":14229,"o":21.6,"t":"2026-01-30T05:00:00Z","v":1275086,"vw":21.097912},{"c":21.66,"h":21.735,"l":20.79,"n":14938,"o":21,"t":"2026-02-02T05:00:00Z","v":1003818,"vw":21.522379},{"c":21.96,"h":22.29,"l":21.595,"n":11344,"o":21.8,"t":"2026-02-03T05:00:00Z","v":668853,"vw":21.913511},{"c":20.99,"h":22,"l":20.63,"n":13083,"o":22,"t":"2026-02-04T05:00:00Z","v":733705,"vw":21.031633},{"c":20.03,"h":21.64,"l":19.91,"n":14914,"o":20.72,"t":"2026-02-05T05:00:00Z","v":923361,"vw":20.263201},{"c":21.03,"h":21.095,"l":20.14,"n":13265,"o":20.6,"t":"2026-02-06T05:00:00Z","v":833112,"vw":20.812312},{"c":21.13,"h":21.23,"l":20.4395,"n":10622,"o":21.06,"t":"2026-02-09T05:00:00Z","v":569426,"vw":20.937504},{"c":20.78,"h":21.015,"l":20.59,"n":9521,"o":20.94,"t":"2026-02-10T05:00:00Z","v":475185,"vw":20.815492},{"c":21.36,"h":21.4,"l":20.15,"n":10514,"o":20.96,"t":"2026-02-11T05:00:00Z","v":685124,"vw":21.16275},{"c":19.96,"h":21.58,"l":19.48,"n":15148,"o":21.58,"t":"2026-02-12T05:00:00Z","v":1864375,"vw":20.329563},{"c":18.92,"h":20.53,"l":18.81,"n":22244,"o":20.17,"t":"2026-02-13T05:00:00Z","v":1449380,"vw":19.33428},{"c":19.24,"h":19.42,"l":18.65,"n":16236,"o":18.76,"t":"2026-02-17T05:00:00Z","v":953392,"vw":19.158816},{"c":19.43,"h":19.715,"l":18.98,"n":17290,"o":18.98,"t":"2026-02-18T05:00:00Z","v":1118781,"vw":19.440129},{"c":19.48,"h":19.65,"l":18.855,"n":16486,"o":19.22,"t":"2026-02-19T05:00:00Z","v":1146362,"vw":19.275623},{"c":18.99,"h":19.605,"l":18.94,"n":18048,"o":19.19,"t":"2026-02-20T05:00:00Z","v":1153491,"vw":19.126031},{"c":18.85,"h":19.745,"l":18.515,"n":13824,"o":19.22,"t":"2026-02-23T05:00:00Z","v":1254552,"vw":18.816985},{"c":20.19,"h":21.2,"l":19.09,"n":19652,"o":19.09,"t":"2026-02-24T05:00:00Z","v":1633082,"vw":20.499296},{"c":20.27,"h":20.84,"l":20.08,"n":14513,"o":20.3,"t":"2026-02-25T05:00:00Z","v":775531,"vw":20.244323},{"c":19.54,"h":20.97,"l":19.21,"n":19218,"o":19.89,"t":"2026-02-26T05:00:00Z","v":1242279,"vw":19.574557},{"c":20.37,"h":20.44,"l":19.495,"n":17804,"o":19.5,"t":"2026-02-27T05:00:00Z","v":1762471,"vw":20.081162},{"c":23.94,"h":24.74,"l":20.29,"n":29791,"o":20.47,"t":"2026-03-02T05:00:00Z","v":3230047,"vw":23.45192},{"c":22.43,"h":23.4,"l":22.2,"n":21189,"o":23.19,"t":"2026-03-03T05:00:00Z","v":1309770,"vw":22.664867},{"c":22.68,"h":22.77,"l":21.8001,"n":16476,"o":22.67,"t":"2026-03-04T05:00:00Z","v":1017915,"vw":22.548046},{"c":22.21,"h":22.68,"l":21.31,"n":16897,"o":22.39,"t":"2026-03-05T05:00:00Z","v":1160655,"vw":22.042644},{"c":22.11,"h":22.36,"l":21.34,"n":12232,"o":21.79,"t":"2026-03-06T05:00:00Z","v":654371,"vw":22.008293},{"c":23.43,"h":23.49,"l":21.41,"n":21393,"o":22.1,"t":"2026-03-09T04:00:00Z","v":1421276,"vw":22.604292},{"c":24.56,"h":24.7,"l":22.99,"n":19408,"o":23.18,"t":"2026-03-10T04:00:00Z","v":1562491,"vw":24.314447},{"c":24.42,"h":24.91,"l":23.71,"n":17701,"o":24.02,"t":"2026-03-11T04:00:00Z","v":1348661,"vw":24.40853},{"c":22.7,"h":24.18,"l":22.62,"n":19193,"o":23.69,"t":"2026-03-12T04:00:00Z","v":1147276,"vw":22.968231},{"c":21.97,"h":23.06,"l":21.69,"n":16940,"o":22.71,"t":"2026-03-13T04:00:00Z","v":1173196,"vw":22.043833},{"c":22.45,"h":23.035,"l":22.32,"n":16347,"o":22.56,"t":"2026-03-16T04:00:00Z","v":1099035,"vw":22.601805},{"c":22.59,"h":23.16,"l":22.315,"n":11219,"o":22.52,"t":"2026-03-17T04:00:00Z","v":598841,"vw":22.665666},{"c":22.21,"h":22.5,"l":21.92,"n":15797,"o":22.5,"t":"2026-03-18T04:00:00Z","v":822298,"vw":22.243909},{"c":22.43,"h":22.86,"l":21.71,"n":12111,"o":21.91,"t":"2026-03-19T04:00:00Z","v":826477,"vw":22.401463},{"c":21.64,"h":22.745,"l":21.64,"n":16194,"o":22.46,"t":"2026-03-20T04:00:00Z","v":4158055,"vw":21.717366},{"c":21.41,"h":22.285,"l":21.21,"n":13088,"o":21.75,"t":"2026-03-23T04:00:00Z","v":923859,"vw":21.490183},{"c":20.25,"h":20.98,"l":20.15,"n":12447,"o":20.75,"t":"2026-03-24T04:00:00Z","v":1454727,"vw":20.39873},{"c":21.46,"h":21.83,"l":20.63,"n":12725,"o":20.63,"t":"2026-03-25T04:00:00Z","v":847120,"vw":21.419766},{"c":21.21,"h":22.005,"l":21.08,"n":14163,"o":21.12,"t":"2026-03-26T04:00:00Z","v":950656,"vw":21.411467},{"c":20.28,"h":21.68,"l":20.24,"n":11126,"o":21.31,"t":"2026-03-27T04:00:00Z","v":734664,"vw":20.497458},{"c":20.65,"h":20.96,"l":20,"n":11569,"o":20.27,"t":"2026-03-30T04:00:00Z","v":718213,"vw":20.627046},{"c":21.6,"h":22.0899,"l":21.24,"n":14294,"o":21.24,"t":"2026-03-31T04:00:00Z","v":1460544,"vw":21.646878},{"c":21.84,"h":22.665,"l":21.595,"n":11260,"o":22.07,"t":"2026-04-01T04:00:00Z","v":1478505,"vw":21.960315},{"c":22.96,"h":23.45,"l":21.515,"n":18956,"o":21.95,"t":"2026-04-02T04:00:00Z","v":1576124,"vw":22.759037},{"c":22.24,"h":23.17,"l":22.15,"n":9545,"o":22.92,"t":"2026-04-06T04:00:00Z","v":655046,"vw":22.533118},{"c":22.07,"h":22.315,"l":21.59,"n":10172,"o":22.15,"t":"2026-04-07T04:00:00Z","v":714521,"vw":22.01512},{"c":22.65,"h":23.17,"l":22.17,"n":12764,"o":22.7,"t":"2026-04-08T04:00:00Z","v":1060950,"vw":22.620399},{"c":23.28,"h":23.39,"l":22.305,"n":8751,"o":22.37,"t":"2026-04-09T04:00:00Z","v":565765,"vw":23.096945},{"c":22.34,"h":23.41,"l":22.265,"n":9618,"o":23.41,"t":"2026-04-10T04:00:00Z","v":590572,"vw":22.509648},{"c":22.39,"h":23.13,"l":22.07,"n":10442,"o":22.43,"t":"2026-04-13T04:00:00Z","v":755163,"vw":22.40434},{"c":23.01,"h":23.09,"l":22.47,"n":10213,"o":22.52,"t":"2026-04-14T04:00:00Z","v":660426,"vw":22.950115},{"c":23.7,"h":23.87,"l":22.61,"n":13629,"o":23.06,"t":"2026-04-15T04:00:00Z","v":1047628,"vw":23.447509},{"c":23.59,"h":23.7445,"l":22.96,"n":8887,"o":23.6,"t":"2026-04-16T04:00:00Z","v":678464,"vw":23.357475},{"c":24.25,"h":24.34,"l":23.57,"n":10354,"o":24.12,"t":"2026-04-17T04:00:00Z","v":695685,"vw":24.121515},{"c":22.74,"h":24.22,"l":22.21,"n":21259,"o":24.22,"t":"2026-04-20T04:00:00Z","v":2045737,"vw":22.915468},{"c":24.52,"h":24.78,"l":20.25,"n":32450,"o":21.64,"t":"2026-04-21T04:00:00Z","v":3648012,"vw":23.447243},{"c":26.62,"h":28.72,"l":24.85,"n":32233,"o":25,"t":"2026-04-22T04:00:00Z","v":4112809,"vw":27.024193},{"c":25.13,"h":26.43,"l":24.73,"n":18610,"o":26.25,"t":"2026-04-23T04:00:00Z","v":1526689,"vw":25.248159},{"c":25.5,"h":25.91,"l":24.58,"n":11443,"o":25.48,"t":"2026-04-24T04:00:00Z","v":731378,"vw":25.39059},{"c":24.95,"h":26.2,"l":24.88,"n":13097,"o":25.42,"t":"2026-04-27T04:00:00Z","v":1141568,"vw":25.123262},{"c":24.8,"h":25.47,"l":24.1203,"n":14758,"o":24.88,"t":"2026-04-28T04:00:00Z","v":1478487,"vw":24.762497},{"c":24.13,"h":24.64,"l":23.91,"n":13340,"o":24.42,"t":"2026-04-29T04:00:00Z","v":1121029,"vw":24.178715},{"c":25.5,"h":25.69,"l":24.05,"n":12436,"o":24.46,"t":"2026-04-30T04:00:00Z","v":1163519,"vw":25.220879},{"c":25.68,"h":25.995,"l":25,"n":16188,"o":25.65,"t":"2026-05-01T04:00:00Z","v":986425,"vw":25.658976},{"c":26.05,"h":26.4,"l":25.45,"n":19443,"o":25.55,"t":"2026-05-04T04:00:00Z","v":1223668,"vw":26.012204},{"c":26.06,"h":26.7,"l":25.245,"n":16704,"o":26.39,"t":"2026-05-05T04:00:00Z","v":1150868,"vw":25.777001},{"c":26,"h":26.28,"l":24.2001,"n":25649,"o":25.02,"t":"2026-05-06T04:00:00Z","v":1825447,"vw":25.57107},{"c":24.78,"h":25.92,"l":24.55,"n":14272,"o":25.7,"t":"2026-05-07T04:00:00Z","v":893081,"vw":25.000931},{"c":25.36,"h":25.695,"l":24.33,"n":14193,"o":24.68,"t":"2026-05-08T04:00:00Z","v":967769,"vw":25.214397},{"c":24.86,"h":25.81,"l":24.83,"n":11751,"o":25.3,"t":"2026-05-11T04:00:00Z","v":637947,"vw":25.132654},{"c":24.9,"h":25.0799,"l":24.16,"n":13395,"o":24.68,"t":"2026-05-12T04:00:00Z","v":691076,"vw":24.695927},{"c":25,"h":25.3,"l":24.52,"n":11819,"o":24.73,"t":"2026-05-13T04:00:00Z","v":637686,"vw":25.029707},{"c":24.95,"h":25.51,"l":24.22,"n":13663,"o":25.51,"t":"2026-05-14T04:00:00Z","v":695225,"vw":24.943345},{"c":23.78,"h":24.74,"l":23.67,"n":14479,"o":24.34,"t":"2026-05-15T04:00:00Z","v":968210,"vw":23.901567},{"c":23.4,"h":24.41,"l":23.2,"n":17222,"o":24.02,"t":"2026-05-18T04:00:00Z","v":1126965,"vw":23.771462},{"c":22.75,"h":23.36,"l":22.61,"n":14864,"o":23.235,"t":"2026-05-19T04:00:00Z","v":754560,"vw":22.879304},{"c":23.74,"h":24.09,"l":23.02,"n":12987,"o":23.02,"t":"2026-05-20T04:00:00Z","v":797507,"vw":23.62419},{"c":23.87,"h":24.17,"l":23.21,"n":8249,"o":23.65,"t":"2026-05-21T04:00:00Z","v":405618,"vw":23.806548},{"c":23.43,"h":24.34,"l":23.42,"n":9510,"o":23.84,"t":"2026-05-22T04:00:00Z","v":516546,"vw":23.555897},{"c":24.13,"h":24.86,"l":23.07,"n":17939,"o":23.41,"t":"2026-05-26T04:00:00Z","v":1110117,"vw":24.337237},{"c":23.97,"h":24.6899,"l":23.48,"n":10279,"o":23.72,"t":"2026-05-27T04:00:00Z","v":754630,"vw":24.046323},{"c":24.48,"h":24.63,"l":23.48,"n":11939,"o":23.78,"t":"2026-05-28T04:00:00Z","v":715919,"vw":24.265242},{"c":25.34,"h":25.48,"l":24.13,"n":17115,"o":24.45,"t":"2026-05-29T04:00:00Z","v":2182193,"vw":24.974551},{"c":25.67,"h":26.15,"l":24.5,"n":21278,"o":25.33,"t":"2026-06-01T04:00:00Z","v":1450150,"vw":25.352841},{"c":24.47,"h":25.69,"l":23.795,"n":16664,"o":25.375,"t":"2026-06-02T04:00:00Z","v":1179681,"vw":24.316454},{"c":23.86,"h":24.83,"l":23.54,"n":12921,"o":24.62,"t":"2026-06-03T04:00:00Z","v":956664,"vw":23.949582},{"c":24.69,"h":25.46,"l":23.85,"n":13080,"o":24.2,"t":"2026-06-04T04:00:00Z","v":632655,"vw":24.879717},{"c":23.19,"h":24.56,"l":22.56,"n":15849,"o":24.27,"t":"2026-06-05T04:00:00Z","v":1035820,"vw":23.230678},{"c":23.32,"h":23.91,"l":23.03,"n":14301,"o":23.6,"t":"2026-06-08T04:00:00Z","v":812233,"vw":23.478753},{"c":23.64,"h":24.32,"l":22.55,"n":13627,"o":23.59,"t":"2026-06-09T04:00:00Z","v":1159599,"vw":23.219064},{"c":22.12,"h":24.2,"l":21.84,"n":19004,"o":23.34,"t":"2026-06-10T04:00:00Z","v":2249932,"vw":22.544233},{"c":23.3,"h":23.875,"l":21.975,"n":17374,"o":22.05,"t":"2026-06-11T04:00:00Z","v":1285401,"vw":23.317806},{"c":23.8,"h":24.105,"l":23.27,"n":18234,"o":23.5,"t":"2026-06-12T04:00:00Z","v":1447488,"vw":23.77452},{"c":24.18,"h":24.635,"l":23.79,"n":15158,"o":24.34,"t":"2026-06-15T04:00:00Z","v":1218670,"vw":24.118075},{"c":23.55,"h":24.45,"l":23.31,"n":13114,"o":23.8,"t":"2026-06-16T04:00:00Z","v":695005,"vw":23.699147},{"c":24.12,"h":24.75,"l":23.6,"n":15574,"o":23.8,"t":"2026-06-17T04:00:00Z","v":920395,"vw":24.243569},{"c":24.31,"h":24.835,"l":23.797,"n":17906,"o":24.5,"t":"2026-06-18T04:00:00Z","v":2309082,"vw":24.299326},{"c":27.23,"h":27.28,"l":24.59,"n":27786,"o":24.89,"t":"2026-06-22T04:00:00Z","v":3580847,"vw":26.573857},{"c":28.18,"h":28.27,"l":26.72,"n":19547,"o":26.72,"t":"2026-06-23T04:00:00Z","v":2341934,"vw":27.923779},{"c":28.8,"h":29.85,"l":28.28,"n":24547,"o":28.52,"t":"2026-06-24T04:00:00Z","v":1789186,"vw":29.02039},{"c":30.25,"h":31.44,"l":28,"n":25246,"o":28.68,"t":"2026-06-25T04:00:00Z","v":2509402,"vw":30.434035},{"c":31,"h":31.03,"l":29.3,"n":24383,"o":29.96,"t":"2026-06-26T04:00:00Z","v":4352623,"vw":30.827591},{"c":31.08,"h":31.27,"l":30.46,"n":20259,"o":30.96,"t":"2026-06-29T04:00:00Z","v":1565372,"vw":31.004836},{"c":30.83,"h":31.735,"l":30.59,"n":19529,"o":31.14,"t":"2026-06-30T04:00:00Z","v":1344914,"vw":30.943954},{"c":28.92,"h":31.32,"l":28.775,"n":20421,"o":30.98,"t":"2026-07-01T04:00:00Z","v":1664848,"vw":29.348059},{"c":30.33,"h":30.93,"l":28.9,"n":19460,"o":29.23,"t":"2026-07-02T04:00:00Z","v":1325814,"vw":29.949328},{"c":29.98,"h":31.23,"l":29.76,"n":13283,"o":30.42,"t":"2026-07-06T04:00:00Z","v":762067,"vw":30.117564},{"c":30.25,"h":30.63,"l":29.73,"n":15638,"o":30.29,"t":"2026-07-07T04:00:00Z","v":794384,"vw":30.318565},{"c":30.26,"h":30.74,"l":29.31,"n":16056,"o":29.89,"t":"2026-07-08T04:00:00Z","v":1135958,"vw":30.146784},{"c":29.96,"h":30.86,"l":29.82,"n":13828,"o":30.15,"t":"2026-07-09T04:00:00Z","v":753402,"vw":30.044102},{"c":28.92,"h":29.79,"l":28.13,"n":14942,"o":29.79,"t":"2026-07-10T04:00:00Z","v":811755,"vw":28.816368},{"c":28.07,"h":28.58,"l":27.21,"n":16235,"o":28.24,"t":"2026-07-13T04:00:00Z","v":954789,"vw":28.111864},{"c":28.33,"h":28.59,"l":27.84,"n":14380,"o":28.33,"t":"2026-07-14T04:00:00Z","v":802009,"vw":28.326284},{"c":28.02,"h":28.27,"l":27.68,"n":13391,"o":28.26,"t":"2026-07-15T04:00:00Z","v":718672,"vw":27.952785},{"c":26.64,"h":27.75,"l":26.47,"n":18638,"o":27.52,"t":"2026-07-16T04:00:00Z","v":1303373,"vw":26.811434},{"c":27.37,"h":27.84,"l":25.68,"n":13546,"o":26.01,"t":"2026-07-17T04:00:00Z","v":781603,"vw":27.32757},{"c":28.17,"h":29.54,"l":28.01,"n":15140,"o":28.01,"t":"2026-07-20T04:00:00Z","v":1127460,"vw":28.603797},{"c":29.48,"h":29.565,"l":28.21,"n":16042,"o":28.56,"t":"2026-07-21T04:00:00Z","v":1084366,"vw":29.297562},{"c":29.97,"h":30.02,"l":28.68,"n":14411,"o":29.21,"t":"2026-07-22T04:00:00Z","v":1035323,"vw":29.71017},{"c":29.73,"h":31.09,"l":29.56,"n":17575,"o":30,"t":"2026-07-23T04:00:00Z","v":1217590,"vw":30.085329},{"c":28.42,"h":30.17,"l":28.33,"n":12882,"o":30.02,"t":"2026-07-24T04:00:00Z","v":1230588,"vw":28.723328},{"c":27.84,"h":29.63,"l":27.83,"n":17325,"o":28.67,"t":"2026-07-27T04:00:00Z","v":1268846,"vw":28.163811},{"c":27.05,"h":27.59,"l":26.39,"n":19176,"o":27.59,"t":"2026-07-28T04:00:00Z","v":1580350,"vw":26.913431},{"c":26.45,"h":27.8,"l":26.19,"n":15101,"o":27.45,"t":"2026-07-29T04:00:00Z","v":855684,"vw":26.621873},{"c":28.25,"h":28.55,"l":26.91,"n":15497,"o":27.31,"t":"2026-07-30T04:00:00Z","v":813605,"vw":28.013888},{"c":28.19,"h":28.37,"l":27.25,"n":14654,"o":28.35,"t":"2026-07-31T04:00:00Z","v":1271487,"vw":27.957463},{"c":27.62,"h":28.15,"l":27.02,"n":14527,"o":27.76,"t":"2026-08-03T04:00:00Z","v":855952,"vw":27.643734},{"c":28.8,"h":28.87,"l":27.98,"n":14580,"o":28.21,"t":"2026-08-04T04:00:00Z","v":845232,"vw":28.615252},{"c":27.7,"h":29.44,"l":27.7,"n":17563,"o":28.89,"t":"2026-08-05T04:00:00Z","v":1042754,"vw":28.149561},{"c":28.33,"h":29.43,"l":27.29,"n":19095,"o":29.4,"t":"2026-08-06T04:00:00Z","v":2696740,"vw":27.848924},{"c":28.62,"h":29.115,"l":28.0101,"n":17311,"o":28.98,"t":"2026-08-07T04:00:00Z","v":1061529,"vw":28.470789},{"c":28.72,"h":29.03,"l":28.38,"n":16655,"o":28.38,"t":"2026-08-10T04:00:00Z","v":912896,"vw":28.712781},{"c":28.74,"h":29.345,"l":27.95,"n":12721,"o":28.82,"t":"2026-08-11T04:00:00Z","v":766919,"vw":28.654839},{"c":28.96,"h":29.25,"l":28.67,"n":13715,"o":28.87,"t":"2026-08-12T04:00:00Z","v":943376,"vw":28.950563},{"c":28.86,"h":29.3,"l":28.615,"n":14021,"o":29.13,"t":"2026-08-13T04:00:00Z","v":984920,"vw":28.967357},{"c":29.48,"h":29.68,"l":27.97,"n":15775,"o":28.55,"t":"2026-08-14T04:00:00Z","v":1146673,"vw":29.217867},{"c":29.56,"h":30.045,"l":28.9233,"n":22048,"o":29.32,"t":"2026-08-17T04:00:00Z","v":2174674,"vw":29.623364},{"c":29.51,"h":29.8625,"l":28.94,"n":15765,"o":29.23,"t":"2026-08-18T04:00:00Z","v":896421,"vw":29.436944},{"c":30.35,"h":31.28,"l":30.04,"n":20104,"o":30.44,"t":"2026-08-19T04:00:00Z","v":1816273,"vw":30.585083},{"c":29.52,"h":30.39,"l":28.94,"n":14650,"o":29.88,"t":"2026-08-20T04:00:00Z","v":1540845,"vw":29.644616},{"c":30.34,"h":30.56,"l":29.74,"n":9762,"o":29.89,"t":"2026-08-21T04:00:00Z","v":1055202,"vw":30.306217},{"c":30.12,"h":30.91,"l":29.38,"n":11368,"o":30.27,"t":"2026-08-24T04:00:00Z","v":1295982,"vw":30.28998},{"c":31.57,"h":31.58,"l":30.11,"n":12042,"o":30.11,"t":"2026-08-25T04:00:00Z","v":654511,"vw":31.329757},{"c":30.76,"h":31.455,"l":30.3,"n":11537,"o":31.34,"t":"2026-08-26T04:00:00Z","v":684187,"vw":30.807014},{"c":30.59,"h":31.01,"l":30.36,"n":11928,"o":30.75,"t":"2026-08-27T04:00:00Z","v":804957,"vw":30.631631},{"c":29.21,"h":30.435,"l":29.06,"n":15615,"o":30.13,"t":"2026-08-28T04:00:00Z","v":1085103,"vw":29.513022},{"c":29.28,"h":29.345,"l":28.2274,"n":14118,"o":28.89,"t":"2026-08-31T04:00:00Z","v":1106554,"vw":29.044227},{"c":29.71,"h":29.87,"l":28.68,"n":19016,"o":29.18,"t":"2026-09-01T04:00:00Z","v":1524031,"vw":29.376126},{"c":29.85,"h":31.47,"l":29.32,"n":16419,"o":30.17,"t":"2026-09-02T04:00:00Z","v":1230006,"vw":29.769521},{"c":30.13,"h":30.2,"l":29.195,"n":10557,"o":29.92,"t":"2026-09-03T04:00:00Z","v":679784,"vw":29.947808},{"c":29.66,"h":30.1,"l":29.4,"n":12424,"o":29.64,"t":"2026-09-04T04:00:00Z","v":733967,"vw":29.642663},{"c":29.06,"h":29.5,"l":28.79,"n":14615,"o":29.21,"t":"2026-09-08T04:00:00Z","v":1360162,"vw":29.278941},{"c":28.49,"h":29.3,"l":28.2,"n":22320,"o":28.71,"t":"2026-09-09T04:00:00Z","v":1824481,"vw":28.62124},{"c":26.15,"h":28.455,"l":25.91,"n":29443,"o":28.02,"t":"2026-09-10T04:00:00Z","v":2381564,"vw":26.724162},{"c":24.59,"h":26.58,"l":24.315,"n":32077,"o":26.5,"t":"2026-09-11T04:00:00Z","v":4268707,"vw":24.746842},{"c":24.07,"h":24.99,"l":24.02,"n":21961,"o":24.59,"t":"2026-09-14T04:00:00Z","v":1718169,"vw":24.369191},{"c":24.32,"h":24.35,"l":23.31,"n":23336,"o":23.89,"t":"2026-09-15T04:00:00Z","v":1927964,"vw":23.878158},{"c":24.65,"h":25.28,"l":24.18,"n":25305,"o":24.79,"t":"2026-09-16T04:00:00Z","v":2290277,"vw":24.732873},{"c":25.54,"h":25.92,"l":25.05,"n":21182,"o":25.31,"t":"2026-09-17T04:00:00Z","v":2004900,"vw":25.607176},{"c":25.24,"h":25.74,"l":25.02,"n":14948,"o":25.74,"t":"2026-09-18T04:00:00Z","v":2894876,"vw":25.29414},{"c":25.95,"h":26.03,"l":25.06,"n":16921,"o":25.54,"t":"2026-09-21T04:00:00Z","v":1106556,"vw":25.79943},{"c":26.87,"h":27.11,"l":26.04,"n":18411,"o":26.34,"t":"2026-09-22T04:00:00Z","v":1381651,"vw":26.745967},{"c":26.39,"h":27.9,"l":25.845,"n":22099,"o":26.86,"t":"2026-09-23T04:00:00Z","v":1559723,"vw":26.540301},{"c":25.06,"h":26.49,"l":24.42,"n":22455,"o":26.2,"t":"2026-09-24T04:00:00Z","v":2029328,"vw":25.178752},{"c":24.97,"h":25.29,"l":24.335,"n":22626,"o":25.16,"t":"2026-09-25T04:00:00Z","v":1704421,"vw":24.83326},{"c":25.01,"h":25.505,"l":24.35,"n":16158,"o":24.85,"t":"2026-09-28T04:00:00Z","v":1247149,"vw":25.031197},{"c":25.65,"h":26.04,"l":24.76,"n":15673,"o":24.93,"t":"2026-09-29T04:00:00Z","v":1252534,"vw":25.43335},{"c":25.83,"h":26.35,"l":25.56,"n":16629,"o":26.18,"t":"2026-09-30T04:00:00Z","v":1361941,"vw":25.936827},{"c":25.23,"h":26.26,"l":25.13,"n":17054,"o":25.86,"t":"2026-10-01T04:00:00Z","v":1362766,"vw":25.423097},{"c":24.44,"h":25.58,"l":24.09,"n":12720,"o":25.48,"t":"2026-10-02T04:00:00Z","v":1041936,"vw":24.499679},{"c":24.74,"h":24.95,"l":24.105,"n":16009,"o":24.19,"t":"2026-10-05T04:00:00Z","v":1390887,"vw":24.635195},{"c":24.28,"h":24.96,"l":23.96,"n":17202,"o":24.96,"t":"2026-10-06T04:00:00Z","v":824872,"vw":24.371655},{"c":24.52,"h":24.85,"l":23.9,"n":15369,"o":24.225,"t":"2026-10-07T04:00:00Z","v":1601261,"vw":24.52622},{"c":23.83,"h":24.38,"l":22.8,"n":16015,"o":24.29,"t":"2026-10-08T04:00:00Z","v":1865030,"vw":23.695403},{"c":24.41,"h":24.58,"l":23.75,"n":12606,"o":23.89,"t":"2026-10-09T04:00:00Z","v":795212,"vw":24.33613},{"c":24.34,"h":24.73,"l":24.12,"n":13656,"o":24.42,"t":"2026-10-12T04:00:00Z","v":1338008,"vw":24.42536},{"c":22.51,"h":24.005,"l":22.46,"n":18122,"o":23.87,"t":"2026-10-13T04:00:00Z","v":1393586,"vw":22.838818},{"c":22.53,"h":23.47,"l":22.36,"n":16073,"o":22.82,"t":"2026-10-14T04:00:00Z","v":1211990,"vw":22.647855},{"c":22.82,"h":23.28,"l":22.53,"n":13833,"o":22.53,"t":"2026-10-15T04:00:00Z","v":1210195,"vw":22.863938},{"c":22.12,"h":22.955,"l":21.6,"n":19681,"o":22.79,"t":"2026-10-16T04:00:00Z","v":1425557,"vw":22.009244},{"c":22.14,"h":22.94,"l":21.37,"n":31547,"o":22.44,"t":"2026-10-19T04:00:00Z","v":3516723,"vw":22.069513},{"c":23.75,"h":24.7,"l":20.81,"n":53364,"o":21.26,"t":"2026-10-20T04:00:00Z","v":6242381,"vw":23.452805},{"c":19.1,"h":24.47,"l":18.98,"n":46071,"o":24.47,"t":"2026-10-21T04:00:00Z","v":4654470,"vw":20.240955},{"c":19.36,"h":19.62,"l":17.43,"n":69404,"o":17.43,"t":"2026-10-22T04:00:00Z","v":8371027,"vw":19.09561}],"volatilityBars":[{"c":25.3,"h":25.34,"l":25.27,"n":7,"o":25.27,"t":"2026-09-21T10:45:00Z","v":304,"vw":25.303333},{"c":25.39,"h":25.73,"l":25.06,"n":404,"o":25.54,"t":"2026-09-21T13:30:00Z","v":28246,"vw":25.34519},{"c":25.345,"h":25.48,"l":25.23,"n":299,"o":25.385,"t":"2026-09-21T13:45:00Z","v":15736,"vw":25.335289},{"c":25.79,"h":25.81,"l":25.33,"n":738,"o":25.34,"t":"2026-09-21T14:00:00Z","v":47242,"vw":25.601709},{"c":25.8,"h":25.81,"l":25.675,"n":493,"o":25.785,"t":"2026-09-21T14:15:00Z","v":20052,"vw":25.745636},{"c":25.98,"h":26.01,"l":25.81,"n":390,"o":25.81,"t":"2026-09-21T14:30:00Z","v":23205,"vw":25.959892},{"c":25.79,"h":25.99,"l":25.79,"n":407,"o":25.935,"t":"2026-09-21T14:45:00Z","v":12327,"vw":25.904461},{"c":25.84,"h":25.86,"l":25.735,"n":794,"o":25.79,"t":"2026-09-21T15:00:00Z","v":35681,"vw":25.777627},{"c":25.84,"h":25.89,"l":25.74,"n":571,"o":25.83,"t":"2026-09-21T15:15:00Z","v":32240,"vw":25.821027},{"c":25.82,"h":25.845,"l":25.78,"n":419,"o":25.84,"t":"2026-09-21T15:30:00Z","v":15950,"vw":25.825289},{"c":25.72,"h":25.94,"l":25.72,"n":596,"o":25.815,"t":"2026-09-21T15:45:00Z","v":21760,"vw":25.821209},{"c":25.535,"h":25.725,"l":25.53,"n":591,"o":25.71,"t":"2026-09-21T16:00:00Z","v":21778,"vw":25.639743},{"c":25.64,"h":25.64,"l":25.52,"n":370,"o":25.56,"t":"2026-09-21T16:15:00Z","v":11072,"vw":25.56521},{"c":25.63,"h":25.7,"l":25.61,"n":425,"o":25.615,"t":"2026-09-21T16:30:00Z","v":14594,"vw":25.649955},{"c":25.48,"h":25.62,"l":25.47,"n":323,"o":25.62,"t":"2026-09-21T16:45:00Z","v":9787,"vw":25.5326},{"c":25.42,"h":25.48,"l":25.36,"n":454,"o":25.475,"t":"2026-09-21T17:00:00Z","v":21760,"vw":25.416407},{"c":25.35,"h":25.45,"l":25.34,"n":396,"o":25.42,"t":"2026-09-21T17:15:00Z","v":12597,"vw":25.396535},{"c":25.41,"h":25.41,"l":25.34,"n":356,"o":25.36,"t":"2026-09-21T17:30:00Z","v":13502,"vw":25.373662},{"c":25.4175,"h":25.42,"l":25.36,"n":376,"o":25.42,"t":"2026-09-21T17:45:00Z","v":16288,"vw":25.390526},{"c":25.455,"h":25.46,"l":25.38,"n":446,"o":25.415,"t":"2026-09-21T18:00:00Z","v":19653,"vw":25.416126},{"c":25.495,"h":25.5,"l":25.43,"n":447,"o":25.455,"t":"2026-09-21T18:15:00Z","v":18141,"vw":25.46615},{"c":25.74,"h":25.74,"l":25.43,"n":723,"o":25.49,"t":"2026-09-21T18:30:00Z","v":59497,"vw":25.513186},{"c":25.73,"h":25.77,"l":25.665,"n":639,"o":25.74,"t":"2026-09-21T18:45:00Z","v":23629,"vw":25.717843},{"c":25.75,"h":25.76,"l":25.7,"n":549,"o":25.73,"t":"2026-09-21T19:00:00Z","v":21695,"vw":25.72943},{"c":25.87,"h":25.91,"l":25.75,"n":764,"o":25.75,"t":"2026-09-21T19:15:00Z","v":35195,"vw":25.862339},{"c":25.94,"h":25.96,"l":25.795,"n":1095,"o":25.89,"t":"2026-09-21T19:30:00Z","v":59936,"vw":25.87315},{"c":25.96,"h":26.03,"l":25.87,"n":2967,"o":25.93,"t":"2026-09-21T19:45:00Z","v":235747,"vw":25.970994},{"c":25.95,"h":25.957,"l":25.95,"n":29,"o":25.957,"t":"2026-09-21T20:00:00Z","v":247828,"vw":25.95001},{"c":25.88,"h":25.88,"l":25.88,"n":4,"o":25.88,"t":"2026-09-22T10:45:00Z","v":103,"vw":25.88},{"c":25.95,"h":25.95,"l":25.95,"n":2,"o":25.95,"t":"2026-09-22T11:00:00Z","v":102,"vw":25.95},{"c":26.95,"h":26.95,"l":25.5,"n":76,"o":26.35,"t":"2026-09-22T13:15:00Z","v":7754,"vw":25.934488},{"c":26.36,"h":26.61,"l":26.075,"n":353,"o":26.34,"t":"2026-09-22T13:30:00Z","v":32242,"vw":26.325702},{"c":26.39,"h":26.67,"l":26.36,"n":862,"o":26.37,"t":"2026-09-22T13:45:00Z","v":98608,"vw":26.502287},{"c":26.27,"h":26.59,"l":26.26,"n":578,"o":26.33,"t":"2026-09-22T14:00:00Z","v":44845,"vw":26.418915},{"c":26.04,"h":26.32,"l":26.04,"n":638,"o":26.24,"t":"2026-09-22T14:15:00Z","v":60165,"vw":26.172859},{"c":26.1911,"h":26.26,"l":26.09,"n":281,"o":26.12,"t":"2026-09-22T14:30:00Z","v":11096,"vw":26.183495},{"c":26.465,"h":26.525,"l":26.24,"n":438,"o":26.27,"t":"2026-09-22T14:45:00Z","v":13386,"vw":26.394921},{"c":26.565,"h":26.565,"l":26.41,"n":465,"o":26.44,"t":"2026-09-22T15:00:00Z","v":19656,"vw":26.490486},{"c":26.67,"h":26.68,"l":26.565,"n":453,"o":26.565,"t":"2026-09-22T15:15:00Z","v":15379,"vw":26.623396},{"c":26.545,"h":26.7,"l":26.53,"n":363,"o":26.7,"t":"2026-09-22T15:30:00Z","v":11609,"vw":26.614236},{"c":26.515,"h":26.59,"l":26.505,"n":389,"o":26.54,"t":"2026-09-22T15:45:00Z","v":11314,"vw":26.544644},{"c":26.515,"h":26.545,"l":26.48,"n":294,"o":26.48,"t":"2026-09-22T16:00:00Z","v":10666,"vw":26.50786},{"c":26.48,"h":26.55,"l":26.47,"n":382,"o":26.51,"t":"2026-09-22T16:15:00Z","v":11872,"vw":26.50332},{"c":26.71,"h":26.72,"l":26.48,"n":516,"o":26.49,"t":"2026-09-22T16:30:00Z","v":26617,"vw":26.570236},{"c":26.73,"h":26.75,"l":26.65,"n":473,"o":26.72,"t":"2026-09-22T16:45:00Z","v":24452,"vw":26.711874},{"c":26.63,"h":26.72,"l":26.6,"n":575,"o":26.71,"t":"2026-09-22T17:00:00Z","v":23258,"vw":26.656578},{"c":26.525,"h":26.615,"l":26.47,"n":558,"o":26.615,"t":"2026-09-22T17:15:00Z","v":18065,"vw":26.505251},{"c":26.56,"h":26.57,"l":26.49,"n":379,"o":26.5,"t":"2026-09-22T17:30:00Z","v":12595,"vw":26.528818},{"c":26.75,"h":26.75,"l":26.545,"n":578,"o":26.56,"t":"2026-09-22T17:45:00Z","v":21843,"vw":26.620188},{"c":26.71,"h":26.78,"l":26.68,"n":518,"o":26.74,"t":"2026-09-22T18:00:00Z","v":16714,"vw":26.719973},{"c":26.745,"h":26.76,"l":26.71,"n":503,"o":26.71,"t":"2026-09-22T18:15:00Z","v":17336,"vw":26.734886},{"c":26.68,"h":26.745,"l":26.62,"n":573,"o":26.745,"t":"2026-09-22T18:30:00Z","v":24866,"vw":26.689304},{"c":26.88,"h":26.9,"l":26.625,"n":685,"o":26.66,"t":"2026-09-22T18:45:00Z","v":38778,"vw":26.791857},{"c":26.95,"h":26.985,"l":26.86,"n":573,"o":26.88,"t":"2026-09-22T19:00:00Z","v":37868,"vw":26.927119},{"c":27.015,"h":27.11,"l":26.94,"n":940,"o":26.945,"t":"2026-09-22T19:15:00Z","v":70899,"vw":27.018544},{"c":27.02,"h":27.04,"l":26.91,"n":1186,"o":27.02,"t":"2026-09-22T19:30:00Z","v":88587,"vw":26.983362},{"c":26.88,"h":27.02,"l":26.83,"n":4015,"o":27,"t":"2026-09-22T19:45:00Z","v":334990,"vw":26.920569},{"c":26.87,"h":26.87,"l":26.87,"n":18,"o":26.87,"t":"2026-09-22T20:00:00Z","v":215023,"vw":26.87},{"c":26.84,"h":27,"l":26.63,"n":471,"o":26.86,"t":"2026-09-23T13:30:00Z","v":32821,"vw":26.772405},{"c":27.34,"h":27.34,"l":26.65,"n":927,"o":26.84,"t":"2026-09-23T13:45:00Z","v":106740,"vw":26.790662},{"c":27.85,"h":27.9,"l":27.255,"n":1288,"o":27.28,"t":"2026-09-23T14:00:00Z","v":94432,"vw":27.566079},{"c":27.53,"h":27.84,"l":27.5,"n":840,"o":27.84,"t":"2026-09-23T14:15:00Z","v":47127,"vw":27.66086},{"c":26.885,"h":27.57,"l":26.885,"n":1207,"o":27.56,"t":"2026-09-23T14:30:00Z","v":91196,"vw":27.239453},{"c":26.705,"h":27,"l":26.6,"n":1148,"o":26.91,"t":"2026-09-23T14:45:00Z","v":75094,"vw":26.792808},{"c":26.605,"h":26.69,"l":26.445,"n":686,"o":26.67,"t":"2026-09-23T15:00:00Z","v":34582,"vw":26.577629},{"c":26.38,"h":26.65,"l":26.36,"n":682,"o":26.605,"t":"2026-09-23T15:15:00Z","v":35075,"vw":26.501568},{"c":26.295,"h":26.405,"l":26.25,"n":711,"o":26.4,"t":"2026-09-23T15:30:00Z","v":41782,"vw":26.310854},{"c":26.195,"h":26.32,"l":26.13,"n":476,"o":26.32,"t":"2026-09-23T15:45:00Z","v":21467,"vw":26.212014},{"c":26.24,"h":26.31,"l":26.2,"n":613,"o":26.22,"t":"2026-09-23T16:00:00Z","v":36242,"vw":26.257042},{"c":25.95,"h":26.235,"l":25.95,"n":446,"o":26.235,"t":"2026-09-23T16:15:00Z","v":27150,"vw":26.143545},{"c":25.93,"h":26.05,"l":25.93,"n":475,"o":25.97,"t":"2026-09-23T16:30:00Z","v":17824,"vw":25.991736},{"c":25.895,"h":25.92,"l":25.855,"n":375,"o":25.92,"t":"2026-09-23T16:45:00Z","v":16759,"vw":25.890221},{"c":25.96,"h":25.98,"l":25.845,"n":391,"o":25.92,"t":"2026-09-23T17:00:00Z","v":16712,"vw":25.912984},{"c":26.08,"h":26.14,"l":25.99,"n":591,"o":25.99,"t":"2026-09-23T17:15:00Z","v":28778,"vw":26.067868},{"c":26.29,"h":26.29,"l":26.075,"n":501,"o":26.13,"t":"2026-09-23T17:30:00Z","v":20937,"vw":26.198003},{"c":26.305,"h":26.315,"l":26.24,"n":604,"o":26.29,"t":"2026-09-23T17:45:00Z","v":20737,"vw":26.276363},{"c":26.19,"h":26.32,"l":26.16,"n":560,"o":26.305,"t":"2026-09-23T18:00:00Z","v":25213,"vw":26.240833},{"c":26.04,"h":26.2,"l":25.98,"n":886,"o":26.19,"t":"2026-09-23T18:15:00Z","v":54150,"vw":26.08187},{"c":26.14,"h":26.195,"l":26.03,"n":559,"o":26.06,"t":"2026-09-23T18:30:00Z","v":29709,"vw":26.108614},{"c":26.18,"h":26.18,"l":26.065,"n":683,"o":26.14,"t":"2026-09-23T18:45:00Z","v":34579,"vw":26.104309},{"c":26.28,"h":26.305,"l":26.08,"n":1147,"o":26.17,"t":"2026-09-23T19:00:00Z","v":89442,"vw":26.217184},{"c":26.27,"h":26.3,"l":26.195,"n":1080,"o":26.28,"t":"2026-09-23T19:15:00Z","v":70129,"vw":26.231783},{"c":26.22,"h":26.275,"l":26.2,"n":947,"o":26.27,"t":"2026-09-23T19:30:00Z","v":53056,"vw":26.228932},{"c":26.4,"h":26.47,"l":26.21,"n":3209,"o":26.23,"t":"2026-09-23T19:45:00Z","v":196674,"vw":26.377093},{"c":26.39,"h":26.39,"l":26.39,"n":33,"o":26.39,"t":"2026-09-23T20:00:00Z","v":229479,"vw":26.39},{"c":26.4,"h":26.45,"l":25.6,"n":34,"o":25.81,"t":"2026-09-24T08:00:00Z","v":5911,"vw":26.05007},{"c":25.89,"h":25.89,"l":25.55,"n":27,"o":25.55,"t":"2026-09-24T13:15:00Z","v":371,"vw":25.757704},{"c":26.07,"h":26.49,"l":25.01,"n":584,"o":26.2,"t":"2026-09-24T13:30:00Z","v":49667,"vw":26.094146},{"c":25.71,"h":26.17,"l":25.71,"n":1011,"o":26.07,"t":"2026-09-24T13:45:00Z","v":64040,"vw":26.012451},{"c":25.53,"h":25.72,"l":25.47,"n":616,"o":25.71,"t":"2026-09-24T14:00:00Z","v":24961,"vw":25.569698},{"c":25.555,"h":25.63,"l":25.41,"n":443,"o":25.54,"t":"2026-09-24T14:15:00Z","v":47480,"vw":25.520072},{"c":25.58,"h":25.71,"l":25.54,"n":369,"o":25.56,"t":"2026-09-24T14:30:00Z","v":14912,"vw":25.619831},{"c":25.59,"h":25.66,"l":25.57,"n":299,"o":25.575,"t":"2026-09-24T14:45:00Z","v":15309,"vw":25.624586},{"c":25.48,"h":25.6,"l":25.42,"n":482,"o":25.57,"t":"2026-09-24T15:00:00Z","v":24029,"vw":25.511036},{"c":25.435,"h":25.56,"l":25.405,"n":740,"o":25.465,"t":"2026-09-24T15:15:00Z","v":57942,"vw":25.483463},{"c":25.095,"h":25.465,"l":25.05,"n":1092,"o":25.46,"t":"2026-09-24T15:30:00Z","v":99931,"vw":25.20837},{"c":25.02,"h":25.15,"l":25,"n":723,"o":25.12,"t":"2026-09-24T15:45:00Z","v":34948,"vw":25.040636},{"c":24.86,"h":25.01,"l":24.845,"n":765,"o":25.01,"t":"2026-09-24T16:00:00Z","v":38348,"vw":24.952961},{"c":25.195,"h":25.29,"l":24.86,"n":1249,"o":24.86,"t":"2026-09-24T16:15:00Z","v":90598,"vw":25.149227},{"c":25.225,"h":25.33,"l":25.09,"n":792,"o":25.17,"t":"2026-09-24T16:30:00Z","v":42681,"vw":25.185105},{"c":25.14,"h":25.24,"l":25.06,"n":807,"o":25.21,"t":"2026-09-24T16:45:00Z","v":43542,"vw":25.155402},{"c":25.15,"h":25.18,"l":25.055,"n":691,"o":25.13,"t":"2026-09-24T17:00:00Z","v":29853,"vw":25.112024},{"c":25.04,"h":25.14,"l":24.99,"n":359,"o":25.14,"t":"2026-09-24T17:15:00Z","v":16066,"vw":25.054734},{"c":25.035,"h":25.09,"l":25.01,"n":332,"o":25.03,"t":"2026-09-24T17:30:00Z","v":16398,"vw":25.048219},{"c":25.05,"h":25.11,"l":25,"n":356,"o":25.02,"t":"2026-09-24T17:45:00Z","v":17391,"vw":25.045631},{"c":25.13,"h":25.13,"l":24.9387,"n":416,"o":25.06,"t":"2026-09-24T18:00:00Z","v":18961,"vw":25.05497},{"c":25.04,"h":25.16,"l":24.97,"n":582,"o":25.08,"t":"2026-09-24T18:15:00Z","v":30135,"vw":25.051376},{"c":25.24,"h":25.38,"l":25.04,"n":673,"o":25.04,"t":"2026-09-24T18:30:00Z","v":35240,"vw":25.225012},{"c":25.2,"h":25.255,"l":25.19,"n":460,"o":25.21,"t":"2026-09-24T18:45:00Z","v":23141,"vw":25.219381},{"c":24.96,"h":25.215,"l":24.96,"n":622,"o":25.215,"t":"2026-09-24T19:00:00Z","v":38890,"vw":25.09974},{"c":24.46,"h":24.97,"l":24.42,"n":1429,"o":24.95,"t":"2026-09-24T19:15:00Z","v":126894,"vw":24.734574},{"c":25.26,"h":25.28,"l":24.43,"n":1999,"o":24.45,"t":"2026-09-24T19:30:00Z","v":207064,"vw":24.808821},{"c":25.03,"h":25.51,"l":25.01,"n":4221,"o":25.26,"t":"2026-09-24T19:45:00Z","v":427443,"vw":25.223782},{"c":25.06,"h":25.06,"l":25.06,"n":29,"o":25.06,"t":"2026-09-24T20:00:00Z","v":323788,"vw":25.06},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-09-24T21:00:00Z","v":20094,"vw":25.06},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-09-24T21:15:00Z","v":25560,"vw":25.06},{"c":25.28,"h":25.6,"l":25.28,"n":7,"o":25.6,"t":"2026-09-25T08:00:00Z","v":402,"vw":25.386667},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-09-25T08:15:00Z","v":100,"vw":25.28},{"c":25.21,"h":25.21,"l":25.21,"n":5,"o":25.21,"t":"2026-09-25T09:00:00Z","v":113,"vw":25.21},{"c":24.84,"h":25.21,"l":24.51,"n":495,"o":25.16,"t":"2026-09-25T13:30:00Z","v":59427,"vw":25.054892},{"c":24.75,"h":25.08,"l":24.74,"n":551,"o":24.795,"t":"2026-09-25T13:45:00Z","v":37618,"vw":24.916814},{"c":24.81,"h":24.92,"l":24.79,"n":545,"o":24.845,"t":"2026-09-25T14:00:00Z","v":22658,"vw":24.866279},{"c":24.78,"h":24.86,"l":24.675,"n":449,"o":24.78,"t":"2026-09-25T14:15:00Z","v":15011,"vw":24.758603},{"c":24.82,"h":24.85,"l":24.66,"n":500,"o":24.76,"t":"2026-09-25T14:30:00Z","v":19401,"vw":24.755716},{"c":24.82,"h":24.86,"l":24.68,"n":481,"o":24.78,"t":"2026-09-25T14:45:00Z","v":29980,"vw":24.753219},{"c":24.83,"h":24.91,"l":24.76,"n":509,"o":24.83,"t":"2026-09-25T15:00:00Z","v":38110,"vw":24.863039},{"c":24.64,"h":24.85,"l":24.64,"n":411,"o":24.82,"t":"2026-09-25T15:15:00Z","v":18091,"vw":24.749638},{"c":24.475,"h":24.66,"l":24.46,"n":721,"o":24.63,"t":"2026-09-25T15:30:00Z","v":34192,"vw":24.514657},{"c":24.47,"h":24.51,"l":24.38,"n":625,"o":24.46,"t":"2026-09-25T15:45:00Z","v":34686,"vw":24.440917},{"c":24.49,"h":24.685,"l":24.45,"n":882,"o":24.46,"t":"2026-09-25T16:00:00Z","v":57817,"vw":24.574368},{"c":24.585,"h":24.6,"l":24.43,"n":660,"o":24.49,"t":"2026-09-25T16:15:00Z","v":28659,"vw":24.523134},{"c":24.505,"h":24.61,"l":24.46,"n":662,"o":24.6,"t":"2026-09-25T16:30:00Z","v":37411,"vw":24.535744},{"c":24.44,"h":24.51,"l":24.43,"n":435,"o":24.51,"t":"2026-09-25T16:45:00Z","v":15840,"vw":24.453005},{"c":24.4,"h":24.49,"l":24.39,"n":517,"o":24.43,"t":"2026-09-25T17:00:00Z","v":17248,"vw":24.442159},{"c":24.37,"h":24.405,"l":24.35,"n":533,"o":24.405,"t":"2026-09-25T17:15:00Z","v":23543,"vw":24.373427},{"c":24.455,"h":24.46,"l":24.335,"n":825,"o":24.39,"t":"2026-09-25T17:30:00Z","v":59228,"vw":24.381453},{"c":24.46,"h":24.51,"l":24.41,"n":483,"o":24.48,"t":"2026-09-25T17:45:00Z","v":28506,"vw":24.458103},{"c":24.945,"h":25.29,"l":24.46,"n":2739,"o":24.47,"t":"2026-09-25T18:00:00Z","v":291703,"vw":24.996729},{"c":24.95,"h":25.045,"l":24.88,"n":578,"o":24.96,"t":"2026-09-25T18:15:00Z","v":29962,"vw":24.966503},{"c":24.93,"h":25.01,"l":24.83,"n":635,"o":24.96,"t":"2026-09-25T18:30:00Z","v":44190,"vw":24.915867},{"c":24.92,"h":25.03,"l":24.89,"n":824,"o":24.93,"t":"2026-09-25T18:45:00Z","v":45402,"vw":24.955961},{"c":24.885,"h":25.02,"l":24.87,"n":687,"o":24.95,"t":"2026-09-25T19:00:00Z","v":29232,"vw":24.934054},{"c":24.81,"h":25.02,"l":24.77,"n":1333,"o":24.87,"t":"2026-09-25T19:15:00Z","v":68786,"vw":24.908343},{"c":24.73,"h":24.9,"l":24.73,"n":1385,"o":24.81,"t":"2026-09-25T19:30:00Z","v":118223,"vw":24.812453},{"c":24.98,"h":24.985,"l":24.65,"n":3791,"o":24.72,"t":"2026-09-25T19:45:00Z","v":281647,"vw":24.841545},{"c":24.97,"h":24.97,"l":24.97,"n":23,"o":24.97,"t":"2026-09-25T20:00:00Z","v":209261,"vw":24.97},{"c":24.3708,"h":24.3708,"l":24.3708,"n":1,"o":24.3708,"t":"2026-09-25T23:30:00Z","v":100,"vw":24.3708},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-09-28T12:30:00Z","v":100,"vw":24.14},{"c":24.805,"h":25.18,"l":24.35,"n":181,"o":24.85,"t":"2026-09-28T13:30:00Z","v":16242,"vw":24.886151},{"c":24.93,"h":24.99,"l":24.705,"n":648,"o":24.95,"t":"2026-09-28T13:45:00Z","v":70747,"vw":24.772368},{"c":24.86,"h":25.135,"l":24.86,"n":524,"o":25.01,"t":"2026-09-28T14:00:00Z","v":32397,"vw":24.948531},{"c":24.92,"h":24.97,"l":24.835,"n":443,"o":24.855,"t":"2026-09-28T14:15:00Z","v":22897,"vw":24.904251},{"c":25.03,"h":25.03,"l":24.8,"n":478,"o":24.92,"t":"2026-09-28T14:30:00Z","v":26047,"vw":24.917776},{"c":24.815,"h":25.06,"l":24.75,"n":782,"o":25.05,"t":"2026-09-28T14:45:00Z","v":53891,"vw":24.914075},{"c":24.89,"h":24.92,"l":24.81,"n":489,"o":24.815,"t":"2026-09-28T15:00:00Z","v":22443,"vw":24.858237},{"c":24.86,"h":24.92,"l":24.86,"n":617,"o":24.9,"t":"2026-09-28T15:15:00Z","v":46880,"vw":24.900544},{"c":24.92,"h":25,"l":24.83,"n":487,"o":24.855,"t":"2026-09-28T15:30:00Z","v":23555,"vw":24.91991},{"c":24.94,"h":25.03,"l":24.88,"n":620,"o":24.93,"t":"2026-09-28T15:45:00Z","v":25043,"vw":24.960792},{"c":24.855,"h":24.93,"l":24.855,"n":398,"o":24.92,"t":"2026-09-28T16:00:00Z","v":13933,"vw":24.897876},{"c":25.05,"h":25.1,"l":24.865,"n":531,"o":24.87,"t":"2026-09-28T16:15:00Z","v":25452,"vw":25.017523},{"c":25.165,"h":25.28,"l":25.06,"n":370,"o":25.06,"t":"2026-09-28T16:30:00Z","v":12950,"vw":25.189519},{"c":25.145,"h":25.23,"l":25.13,"n":387,"o":25.17,"t":"2026-09-28T16:45:00Z","v":16858,"vw":25.173517},{"c":25.3,"h":25.3648,"l":25.07,"n":534,"o":25.145,"t":"2026-09-28T17:00:00Z","v":28028,"vw":25.202295},{"c":25.205,"h":25.305,"l":25.12,"n":349,"o":25.3,"t":"2026-09-28T17:15:00Z","v":12221,"vw":25.198804},{"c":25.24,"h":25.27,"l":25.15,"n":472,"o":25.22,"t":"2026-09-28T17:30:00Z","v":16678,"vw":25.196093},{"c":25.27,"h":25.275,"l":25.23,"n":320,"o":25.26,"t":"2026-09-28T17:45:00Z","v":13207,"vw":25.258282},{"c":25.345,"h":25.35,"l":25.275,"n":411,"o":25.275,"t":"2026-09-28T18:00:00Z","v":14761,"vw":25.297504},{"c":25.27,"h":25.37,"l":25.27,"n":362,"o":25.34,"t":"2026-09-28T18:15:00Z","v":11624,"vw":25.320428},{"c":25.39,"h":25.42,"l":25.275,"n":663,"o":25.285,"t":"2026-09-28T18:30:00Z","v":34462,"vw":25.343963},{"c":25.39,"h":25.505,"l":25.35,"n":669,"o":25.38,"t":"2026-09-28T18:45:00Z","v":27794,"vw":25.422056},{"c":25.26,"h":25.43,"l":25.24,"n":601,"o":25.405,"t":"2026-09-28T19:00:00Z","v":25124,"vw":25.356404},{"c":25.22,"h":25.31,"l":25.21,"n":636,"o":25.275,"t":"2026-09-28T19:15:00Z","v":31260,"vw":25.257391},{"c":25.11,"h":25.25,"l":25.07,"n":1112,"o":25.21,"t":"2026-09-28T19:30:00Z","v":59399,"vw":25.177392},{"c":25.04,"h":25.1,"l":24.94,"n":2895,"o":25.1,"t":"2026-09-28T19:45:00Z","v":178601,"vw":25.016081},{"c":25.01,"h":25.03,"l":25.01,"n":35,"o":25.03,"t":"2026-09-28T20:00:00Z","v":296679,"vw":25.01007},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-09-28T20:30:00Z","v":51120,"vw":25.01},{"c":24.85,"h":24.85,"l":24.85,"n":4,"o":24.85,"t":"2026-09-29T12:00:00Z","v":202,"vw":24.85},{"c":25.05,"h":25.35,"l":24.93,"n":233,"o":24.93,"t":"2026-09-29T13:30:00Z","v":33384,"vw":25.131024},{"c":25.1575,"h":25.28,"l":24.98,"n":89,"o":25.04,"t":"2026-09-29T13:45:00Z","v":15781,"vw":25.085922},{"c":25.18,"h":25.2,"l":25.02,"n":500,"o":25.155,"t":"2026-09-29T14:00:00Z","v":46744,"vw":25.064261},{"c":25.02,"h":25.2,"l":24.9,"n":434,"o":25.195,"t":"2026-09-29T14:15:00Z","v":52285,"vw":25.041034},{"c":24.915,"h":25.075,"l":24.9,"n":325,"o":25.02,"t":"2026-09-29T14:30:00Z","v":21506,"vw":24.989054},{"c":24.95,"h":24.95,"l":24.79,"n":581,"o":24.925,"t":"2026-09-29T14:45:00Z","v":76900,"vw":24.887329},{"c":24.76,"h":24.915,"l":24.76,"n":413,"o":24.9,"t":"2026-09-29T15:00:00Z","v":22708,"vw":24.858255},{"c":24.865,"h":24.9,"l":24.77,"n":440,"o":24.78,"t":"2026-09-29T15:15:00Z","v":28759,"vw":24.829549},{"c":25.05,"h":25.12,"l":24.83,"n":360,"o":24.865,"t":"2026-09-29T15:30:00Z","v":17233,"vw":24.960121},{"c":25.15,"h":25.15,"l":25.015,"n":343,"o":25.05,"t":"2026-09-29T15:45:00Z","v":17128,"vw":25.106915},{"c":25.175,"h":25.24,"l":25.08,"n":530,"o":25.11,"t":"2026-09-29T16:00:00Z","v":35317,"vw":25.170534},{"c":25.39,"h":25.44,"l":25.17,"n":900,"o":25.175,"t":"2026-09-29T16:15:00Z","v":78033,"vw":25.313316},{"c":25.515,"h":25.65,"l":25.36,"n":496,"o":25.41,"t":"2026-09-29T16:30:00Z","v":36522,"vw":25.520921},{"c":25.635,"h":25.71,"l":25.5,"n":466,"o":25.54,"t":"2026-09-29T16:45:00Z","v":59250,"vw":25.591713},{"c":25.73,"h":25.77,"l":25.54,"n":468,"o":25.645,"t":"2026-09-29T17:00:00Z","v":26706,"vw":25.642403},{"c":25.845,"h":25.99,"l":25.71,"n":518,"o":25.71,"t":"2026-09-29T17:15:00Z","v":45280,"vw":25.886699},{"c":25.95,"h":25.98,"l":25.81,"n":422,"o":25.82,"t":"2026-09-29T17:30:00Z","v":21133,"vw":25.900973},{"c":25.83,"h":25.95,"l":25.74,"n":553,"o":25.95,"t":"2026-09-29T17:45:00Z","v":31318,"vw":25.850328},{"c":25.95,"h":26.04,"l":25.835,"n":766,"o":25.84,"t":"2026-09-29T18:00:00Z","v":44823,"vw":25.918402},{"c":26.015,"h":26.035,"l":25.91,"n":380,"o":25.93,"t":"2026-09-29T18:15:00Z","v":15026,"vw":25.959266},{"c":25.67,"h":26.03,"l":25.66,"n":885,"o":26.01,"t":"2026-09-29T18:30:00Z","v":53847,"vw":25.845965},{"c":25.52,"h":25.72,"l":25.52,"n":579,"o":25.69,"t":"2026-09-29T18:45:00Z","v":26636,"vw":25.626613},{"c":25.525,"h":25.55,"l":25.43,"n":614,"o":25.53,"t":"2026-09-29T19:00:00Z","v":32412,"vw":25.49826},{"c":25.5,"h":25.57,"l":25.49,"n":559,"o":25.51,"t":"2026-09-29T19:15:00Z","v":29497,"vw":25.526152},{"c":25.54,"h":25.63,"l":25.43,"n":945,"o":25.48,"t":"2026-09-29T19:30:00Z","v":66899,"vw":25.540136},{"c":25.65,"h":25.705,"l":25.49,"n":2388,"o":25.52,"t":"2026-09-29T19:45:00Z","v":151590,"vw":25.629348},{"c":25.65,"h":25.65,"l":25.65,"n":28,"o":25.65,"t":"2026-09-29T20:00:00Z","v":156219,"vw":25.65},{"c":25.4,"h":25.8,"l":25.4,"n":47,"o":25.8,"t":"2026-09-30T11:00:00Z","v":3471,"vw":25.644322},{"c":26.05,"h":26.13,"l":26.04,"n":12,"o":26.04,"t":"2026-09-30T13:15:00Z","v":902,"vw":26.0725},{"c":25.785,"h":26.18,"l":25.69,"n":196,"o":26.18,"t":"2026-09-30T13:30:00Z","v":20903,"vw":25.962027},{"c":25.74,"h":26.06,"l":25.67,"n":482,"o":25.89,"t":"2026-09-30T13:45:00Z","v":69086,"vw":25.784322},{"c":25.82,"h":25.82,"l":25.56,"n":477,"o":25.74,"t":"2026-09-30T14:00:00Z","v":52098,"vw":25.706455},{"c":25.72,"h":25.99,"l":25.685,"n":912,"o":25.81,"t":"2026-09-30T14:15:00Z","v":84629,"vw":25.864652},{"c":25.6,"h":25.81,"l":25.6,"n":303,"o":25.71,"t":"2026-09-30T14:30:00Z","v":11853,"vw":25.708644},{"c":25.935,"h":25.99,"l":25.665,"n":487,"o":25.68,"t":"2026-09-30T14:45:00Z","v":22540,"vw":25.882937},{"c":25.95,"h":25.985,"l":25.85,"n":690,"o":25.9,"t":"2026-09-30T15:00:00Z","v":52072,"vw":25.886765},{"c":26.16,"h":26.215,"l":25.86,"n":682,"o":25.985,"t":"2026-09-30T15:15:00Z","v":36487,"vw":26.042693},{"c":26.005,"h":26.27,"l":25.91,"n":497,"o":26.15,"t":"2026-09-30T15:30:00Z","v":26525,"vw":26.146703},{"c":26.18,"h":26.18,"l":25.91,"n":438,"o":26.005,"t":"2026-09-30T15:45:00Z","v":23437,"vw":26.041363},{"c":26.285,"h":26.35,"l":26.11,"n":715,"o":26.17,"t":"2026-09-30T16:00:00Z","v":47976,"vw":26.252249},{"c":26.34,"h":26.35,"l":26.22,"n":329,"o":26.285,"t":"2026-09-30T16:15:00Z","v":14115,"vw":26.269307},{"c":26.21,"h":26.35,"l":26.21,"n":417,"o":26.32,"t":"2026-09-30T16:30:00Z","v":18450,"vw":26.287839},{"c":26.205,"h":26.21,"l":26.12,"n":409,"o":26.21,"t":"2026-09-30T16:45:00Z","v":15847,"vw":26.172283},{"c":26.21,"h":26.24,"l":26.12,"n":372,"o":26.19,"t":"2026-09-30T17:00:00Z","v":15068,"vw":26.180446},{"c":26.07,"h":26.21,"l":26.07,"n":424,"o":26.21,"t":"2026-09-30T17:15:00Z","v":25274,"vw":26.14911},{"c":26.24,"h":26.33,"l":26.065,"n":385,"o":26.07,"t":"2026-09-30T17:30:00Z","v":16161,"vw":26.206277},{"c":26.27,"h":26.3025,"l":26.215,"n":360,"o":26.24,"t":"2026-09-30T17:45:00Z","v":10755,"vw":26.242638},{"c":26.26,"h":26.28,"l":26.165,"n":459,"o":26.245,"t":"2026-09-30T18:00:00Z","v":18460,"vw":26.220049},{"c":26.25,"h":26.3,"l":26.22,"n":423,"o":26.24,"t":"2026-09-30T18:15:00Z","v":19260,"vw":26.262263},{"c":26.065,"h":26.27,"l":26.045,"n":762,"o":26.255,"t":"2026-09-30T18:30:00Z","v":38381,"vw":26.158814},{"c":25.89,"h":26.09,"l":25.89,"n":660,"o":26.065,"t":"2026-09-30T18:45:00Z","v":33055,"vw":25.964883},{"c":25.985,"h":25.99,"l":25.82,"n":689,"o":25.89,"t":"2026-09-30T19:00:00Z","v":26959,"vw":25.874405},{"c":26.08,"h":26.08,"l":25.94,"n":976,"o":25.985,"t":"2026-09-30T19:15:00Z","v":64273,"vw":25.990473},{"c":26.04,"h":26.105,"l":26.02,"n":918,"o":26.105,"t":"2026-09-30T19:30:00Z","v":42480,"vw":26.057824},{"c":25.83,"h":26.11,"l":25.81,"n":2420,"o":26.04,"t":"2026-09-30T19:45:00Z","v":179805,"vw":25.952498},{"c":25.83,"h":25.83,"l":25.83,"n":32,"o":25.83,"t":"2026-09-30T20:00:00Z","v":361129,"vw":25.83},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-09-30T20:30:00Z","v":400,"vw":26},{"c":26.11,"h":26.11,"l":26.11,"n":2,"o":26.11,"t":"2026-10-01T08:00:00Z","v":147,"vw":26.11},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-01T12:15:00Z","v":523,"vw":25.82},{"c":26,"h":26.11,"l":25.75,"n":165,"o":25.86,"t":"2026-10-01T13:30:00Z","v":12116,"vw":25.899403},{"c":25.71,"h":26.03,"l":25.49,"n":312,"o":25.99,"t":"2026-10-01T13:45:00Z","v":8900,"vw":25.639994},{"c":25.59,"h":25.69,"l":25.48,"n":336,"o":25.63,"t":"2026-10-01T14:00:00Z","v":12725,"vw":25.577036},{"c":25.51,"h":25.61,"l":25.485,"n":285,"o":25.61,"t":"2026-10-01T14:15:00Z","v":9886,"vw":25.546686},{"c":25.35,"h":25.49,"l":25.32,"n":278,"o":25.47,"t":"2026-10-01T14:30:00Z","v":9344,"vw":25.38875},{"c":25.36,"h":25.445,"l":25.28,"n":458,"o":25.34,"t":"2026-10-01T14:45:00Z","v":20597,"vw":25.348458},{"c":25.355,"h":25.44,"l":25.3,"n":409,"o":25.375,"t":"2026-10-01T15:00:00Z","v":12640,"vw":25.371543},{"c":25.38,"h":25.48,"l":25.37,"n":412,"o":25.38,"t":"2026-10-01T15:15:00Z","v":15600,"vw":25.412599},{"c":25.445,"h":25.555,"l":25.3,"n":363,"o":25.37,"t":"2026-10-01T15:30:00Z","v":16640,"vw":25.444718},{"c":25.515,"h":25.55,"l":25.46,"n":319,"o":25.46,"t":"2026-10-01T15:45:00Z","v":12750,"vw":25.508774},{"c":25.45,"h":25.515,"l":25.37,"n":535,"o":25.515,"t":"2026-10-01T16:00:00Z","v":26273,"vw":25.440884},{"c":25.755,"h":25.8,"l":25.45,"n":430,"o":25.45,"t":"2026-10-01T16:15:00Z","v":21668,"vw":25.576517},{"c":25.66,"h":25.79,"l":25.66,"n":422,"o":25.73,"t":"2026-10-01T16:30:00Z","v":15777,"vw":25.736039},{"c":25.77,"h":25.81,"l":25.665,"n":414,"o":25.69,"t":"2026-10-01T16:45:00Z","v":21770,"vw":25.726903},{"c":26,"h":26.06,"l":25.77,"n":608,"o":25.77,"t":"2026-10-01T17:00:00Z","v":46439,"vw":25.927004},{"c":26.14,"h":26.26,"l":26,"n":638,"o":26,"t":"2026-10-01T17:15:00Z","v":30154,"vw":26.152621},{"c":26.04,"h":26.21,"l":26.03,"n":604,"o":26.135,"t":"2026-10-01T17:30:00Z","v":27342,"vw":26.101219},{"c":25.79,"h":26.05,"l":25.75,"n":616,"o":26.05,"t":"2026-10-01T17:45:00Z","v":25895,"vw":25.890929},{"c":25.83,"h":25.87,"l":25.695,"n":647,"o":25.82,"t":"2026-10-01T18:00:00Z","v":37332,"vw":25.779378},{"c":25.86,"h":25.89,"l":25.735,"n":670,"o":25.835,"t":"2026-10-01T18:15:00Z","v":34748,"vw":25.829505},{"c":25.55,"h":25.855,"l":25.54,"n":773,"o":25.84,"t":"2026-10-01T18:30:00Z","v":58381,"vw":25.682978},{"c":25.48,"h":25.58,"l":25.425,"n":672,"o":25.545,"t":"2026-10-01T18:45:00Z","v":34536,"vw":25.505853},{"c":25.34,"h":25.465,"l":25.27,"n":1040,"o":25.465,"t":"2026-10-01T19:00:00Z","v":81656,"vw":25.379873},{"c":25.335,"h":25.415,"l":25.33,"n":705,"o":25.35,"t":"2026-10-01T19:15:00Z","v":49473,"vw":25.370759},{"c":25.31,"h":25.37,"l":25.25,"n":1374,"o":25.34,"t":"2026-10-01T19:30:00Z","v":105920,"vw":25.328344},{"c":25.25,"h":25.31,"l":25.13,"n":3046,"o":25.305,"t":"2026-10-01T19:45:00Z","v":314548,"vw":25.217069},{"c":25.23,"h":25.23,"l":25.23,"n":31,"o":25.23,"t":"2026-10-01T20:00:00Z","v":241426,"vw":25.23},{"c":25.23,"h":25.55,"l":25.23,"n":43,"o":25.41,"t":"2026-10-01T20:15:00Z","v":49188,"vw":25.281821},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-01T21:30:00Z","v":951,"vw":25.39},{"c":25.085,"h":25.58,"l":25.085,"n":219,"o":25.48,"t":"2026-10-02T13:30:00Z","v":13090,"vw":25.333176},{"c":25.2,"h":25.2,"l":24.98,"n":319,"o":25.08,"t":"2026-10-02T13:45:00Z","v":13885,"vw":25.070116},{"c":25.365,"h":25.365,"l":25.14,"n":285,"o":25.14,"t":"2026-10-02T14:00:00Z","v":14146,"vw":25.255813},{"c":25.135,"h":25.38,"l":25.13,"n":236,"o":25.35,"t":"2026-10-02T14:15:00Z","v":9374,"vw":25.232166},{"c":25.01,"h":25.13,"l":24.99,"n":254,"o":25.09,"t":"2026-10-02T14:30:00Z","v":12286,"vw":25.058266},{"c":24.91,"h":25.12,"l":24.91,"n":395,"o":25.005,"t":"2026-10-02T14:45:00Z","v":69728,"vw":25.022454},{"c":24.73,"h":24.915,"l":24.665,"n":471,"o":24.915,"t":"2026-10-02T15:00:00Z","v":17665,"vw":24.768776},{"c":24.665,"h":24.76,"l":24.645,"n":355,"o":24.705,"t":"2026-10-02T15:15:00Z","v":15595,"vw":24.693202},{"c":24.67,"h":24.76,"l":24.65,"n":269,"o":24.69,"t":"2026-10-02T15:30:00Z","v":13958,"vw":24.727836},{"c":24.605,"h":24.7,"l":24.59,"n":333,"o":24.7,"t":"2026-10-02T15:45:00Z","v":14239,"vw":24.633972},{"c":24.45,"h":24.665,"l":24.45,"n":395,"o":24.605,"t":"2026-10-02T16:00:00Z","v":26490,"vw":24.580413},{"c":24.485,"h":24.53,"l":24.38,"n":326,"o":24.47,"t":"2026-10-02T16:15:00Z","v":11811,"vw":24.467333},{"c":24.58,"h":24.585,"l":24.51,"n":174,"o":24.51,"t":"2026-10-02T16:30:00Z","v":6890,"vw":24.550532},{"c":24.5,"h":24.54,"l":24.46,"n":293,"o":24.54,"t":"2026-10-02T16:45:00Z","v":10569,"vw":24.502608},{"c":24.42,"h":24.48,"l":24.42,"n":186,"o":24.48,"t":"2026-10-02T17:00:00Z","v":6649,"vw":24.442095},{"c":24.36,"h":24.44,"l":24.35,"n":202,"o":24.425,"t":"2026-10-02T17:15:00Z","v":8938,"vw":24.400346},{"c":24.44,"h":24.46,"l":24.31,"n":525,"o":24.325,"t":"2026-10-02T17:30:00Z","v":23868,"vw":24.398615},{"c":24.41,"h":24.48,"l":24.4,"n":260,"o":24.46,"t":"2026-10-02T17:45:00Z","v":9803,"vw":24.438336},{"c":24.29,"h":24.41,"l":24.25,"n":348,"o":24.41,"t":"2026-10-02T18:00:00Z","v":12337,"vw":24.329669},{"c":24.23,"h":24.27,"l":24.18,"n":294,"o":24.27,"t":"2026-10-02T18:15:00Z","v":13557,"vw":24.213845},{"c":24.26,"h":24.29,"l":24.09,"n":647,"o":24.23,"t":"2026-10-02T18:30:00Z","v":89548,"vw":24.160083},{"c":24.245,"h":24.29,"l":24.21,"n":487,"o":24.265,"t":"2026-10-02T18:45:00Z","v":32276,"vw":24.246308},{"c":24.21,"h":24.25,"l":24.18,"n":512,"o":24.25,"t":"2026-10-02T19:00:00Z","v":23281,"vw":24.2203},{"c":24.46,"h":24.46,"l":24.21,"n":849,"o":24.22,"t":"2026-10-02T19:15:00Z","v":50413,"vw":24.337734},{"c":24.355,"h":24.46,"l":24.34,"n":820,"o":24.45,"t":"2026-10-02T19:30:00Z","v":41322,"vw":24.4084},{"c":24.46,"h":24.485,"l":24.31,"n":2182,"o":24.37,"t":"2026-10-02T19:45:00Z","v":151521,"vw":24.413917},{"c":24.44,"h":24.44,"l":24.44,"n":33,"o":24.44,"t":"2026-10-02T20:00:00Z","v":227988,"vw":24.44},{"c":24.8,"h":24.8,"l":24.44,"n":33,"o":24.44,"t":"2026-10-02T20:15:00Z","v":82376,"vw":24.44731},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-02T20:45:00Z","v":951,"vw":24.54},{"c":24.225,"h":24.467,"l":24.19,"n":398,"o":24.19,"t":"2026-10-05T13:30:00Z","v":59802,"vw":24.212943},{"c":24.69,"h":24.69,"l":24.19,"n":666,"o":24.22,"t":"2026-10-05T13:45:00Z","v":93369,"vw":24.421711},{"c":24.49,"h":24.89,"l":24.49,"n":396,"o":24.69,"t":"2026-10-05T14:00:00Z","v":44733,"vw":24.718273},{"c":24.2445,"h":24.5,"l":24.19,"n":1179,"o":24.48,"t":"2026-10-05T14:15:00Z","v":82325,"vw":24.217526},{"c":24.2,"h":24.26,"l":24.105,"n":581,"o":24.24,"t":"2026-10-05T14:30:00Z","v":32711,"vw":24.198285},{"c":24.245,"h":24.33,"l":24.17,"n":349,"o":24.2,"t":"2026-10-05T14:45:00Z","v":11504,"vw":24.255898},{"c":24.32,"h":24.32,"l":24.22,"n":468,"o":24.23,"t":"2026-10-05T15:00:00Z","v":19425,"vw":24.264644},{"c":24.42,"h":24.455,"l":24.29,"n":482,"o":24.31,"t":"2026-10-05T15:15:00Z","v":18222,"vw":24.362845},{"c":24.465,"h":24.465,"l":24.4,"n":355,"o":24.425,"t":"2026-10-05T15:30:00Z","v":10787,"vw":24.428191},{"c":24.46,"h":24.53,"l":24.44,"n":361,"o":24.46,"t":"2026-10-05T15:45:00Z","v":12785,"vw":24.493239},{"c":24.54,"h":24.54,"l":24.45,"n":286,"o":24.45,"t":"2026-10-05T16:00:00Z","v":7829,"vw":24.493206},{"c":24.82,"h":24.82,"l":24.51,"n":472,"o":24.54,"t":"2026-10-05T16:15:00Z","v":39570,"vw":24.582076},{"c":24.79,"h":24.815,"l":24.68,"n":283,"o":24.79,"t":"2026-10-05T16:30:00Z","v":9084,"vw":24.746762},{"c":24.83,"h":24.85,"l":24.77,"n":126,"o":24.79,"t":"2026-10-05T16:45:00Z","v":3838,"vw":24.823688},{"c":24.84,"h":24.86,"l":24.8101,"n":376,"o":24.84,"t":"2026-10-05T17:00:00Z","v":13839,"vw":24.835471},{"c":24.93,"h":24.95,"l":24.85,"n":366,"o":24.85,"t":"2026-10-05T17:15:00Z","v":11913,"vw":24.901912},{"c":24.865,"h":24.92,"l":24.84,"n":321,"o":24.92,"t":"2026-10-05T17:30:00Z","v":11677,"vw":24.875022},{"c":24.82,"h":24.92,"l":24.82,"n":242,"o":24.86,"t":"2026-10-05T17:45:00Z","v":7563,"vw":24.867483},{"c":24.81,"h":24.86,"l":24.715,"n":808,"o":24.8,"t":"2026-10-05T18:00:00Z","v":44347,"vw":24.795978},{"c":24.77,"h":24.9,"l":24.77,"n":349,"o":24.83,"t":"2026-10-05T18:15:00Z","v":11070,"vw":24.827964},{"c":24.845,"h":24.93,"l":24.78,"n":410,"o":24.78,"t":"2026-10-05T18:30:00Z","v":18712,"vw":24.871833},{"c":24.805,"h":24.86,"l":24.79,"n":308,"o":24.84,"t":"2026-10-05T18:45:00Z","v":13240,"vw":24.823193},{"c":24.915,"h":24.92,"l":24.77,"n":642,"o":24.81,"t":"2026-10-05T19:00:00Z","v":25173,"vw":24.837923},{"c":24.86,"h":24.92,"l":24.85,"n":527,"o":24.91,"t":"2026-10-05T19:15:00Z","v":22484,"vw":24.882476},{"c":24.81,"h":24.91,"l":24.79,"n":941,"o":24.85,"t":"2026-10-05T19:30:00Z","v":43910,"vw":24.841448},{"c":24.76,"h":24.86,"l":24.7,"n":3239,"o":24.81,"t":"2026-10-05T19:45:00Z","v":223593,"vw":24.775045},{"c":24.74,"h":24.77,"l":24.74,"n":36,"o":24.77,"t":"2026-10-05T20:00:00Z","v":321786,"vw":24.740106},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-05T20:15:00Z","v":160752,"vw":24.74},{"c":24.715,"h":24.96,"l":24.4,"n":213,"o":24.96,"t":"2026-10-06T13:30:00Z","v":16374,"vw":24.641412},{"c":24.54,"h":24.765,"l":24.35,"n":370,"o":24.765,"t":"2026-10-06T13:45:00Z","v":26772,"vw":24.508272},{"c":24.22,"h":24.65,"l":24.175,"n":871,"o":24.57,"t":"2026-10-06T14:00:00Z","v":60784,"vw":24.374128},{"c":24.005,"h":24.285,"l":23.96,"n":557,"o":24.21,"t":"2026-10-06T14:15:00Z","v":27582,"vw":24.18365},{"c":24.1327,"h":24.14,"l":23.99,"n":559,"o":23.995,"t":"2026-10-06T14:30:00Z","v":15339,"vw":24.068826},{"c":24.4626,"h":24.4626,"l":24.12,"n":578,"o":24.15,"t":"2026-10-06T14:45:00Z","v":16407,"vw":24.245286},{"c":24.55,"h":24.595,"l":24.38,"n":578,"o":24.415,"t":"2026-10-06T15:00:00Z","v":16386,"vw":24.511676},{"c":24.7,"h":24.77,"l":24.585,"n":650,"o":24.6,"t":"2026-10-06T15:15:00Z","v":20471,"vw":24.714183},{"c":24.72,"h":24.84,"l":24.64,"n":712,"o":24.7,"t":"2026-10-06T15:30:00Z","v":58394,"vw":24.771428},{"c":24.67,"h":24.75,"l":24.65,"n":328,"o":24.74,"t":"2026-10-06T15:45:00Z","v":10238,"vw":24.698744},{"c":24.65,"h":24.67,"l":24.575,"n":428,"o":24.65,"t":"2026-10-06T16:00:00Z","v":14521,"vw":24.619585},{"c":24.51,"h":24.62,"l":24.46,"n":422,"o":24.62,"t":"2026-10-06T16:15:00Z","v":13831,"vw":24.533928},{"c":24.5,"h":24.57,"l":24.5,"n":341,"o":24.515,"t":"2026-10-06T16:30:00Z","v":7303,"vw":24.530743},{"c":24.42,"h":24.45,"l":24.39,"n":345,"o":24.39,"t":"2026-10-06T16:45:00Z","v":6506,"vw":24.4118},{"c":24.3,"h":24.4,"l":24.28,"n":450,"o":24.4,"t":"2026-10-06T17:00:00Z","v":11096,"vw":24.338025},{"c":24.27,"h":24.28,"l":24.21,"n":373,"o":24.28,"t":"2026-10-06T17:15:00Z","v":10064,"vw":24.249069},{"c":24.3,"h":24.325,"l":24.24,"n":462,"o":24.28,"t":"2026-10-06T17:30:00Z","v":14712,"vw":24.280914},{"c":24.31,"h":24.335,"l":24.28,"n":360,"o":24.305,"t":"2026-10-06T17:45:00Z","v":13645,"vw":24.309712},{"c":24.39,"h":24.39,"l":24.28,"n":487,"o":24.31,"t":"2026-10-06T18:00:00Z","v":18775,"vw":24.335996},{"c":24.38,"h":24.415,"l":24.34,"n":348,"o":24.38,"t":"2026-10-06T18:15:00Z","v":10370,"vw":24.377424},{"c":24.43,"h":24.53,"l":24.37,"n":693,"o":24.37,"t":"2026-10-06T18:30:00Z","v":28979,"vw":24.441079},{"c":24.395,"h":24.44,"l":24.37,"n":624,"o":24.43,"t":"2026-10-06T18:45:00Z","v":15027,"vw":24.413303},{"c":24.27,"h":24.41,"l":24.26,"n":688,"o":24.4,"t":"2026-10-06T19:00:00Z","v":23825,"vw":24.311965},{"c":24.28,"h":24.28,"l":24.22,"n":613,"o":24.27,"t":"2026-10-06T19:15:00Z","v":21481,"vw":24.25364},{"c":24.17,"h":24.28,"l":24.13,"n":857,"o":24.28,"t":"2026-10-06T19:30:00Z","v":31358,"vw":24.195831},{"c":24.29,"h":24.31,"l":24.11,"n":2351,"o":24.16,"t":"2026-10-06T19:45:00Z","v":128395,"vw":24.243759},{"c":24.28,"h":24.28,"l":24.28,"n":31,"o":24.28,"t":"2026-10-06T20:00:00Z","v":157237,"vw":24.28},{"c":23.94,"h":23.96,"l":23.7,"n":14,"o":23.96,"t":"2026-10-06T20:15:00Z","v":1202,"vw":23.870267},{"c":24.28,"h":24.28,"l":24.28,"n":2,"o":24.28,"t":"2026-10-07T10:30:00Z","v":400,"vw":24.28},{"c":24.2,"h":24.25,"l":23.9,"n":308,"o":24.225,"t":"2026-10-07T13:30:00Z","v":25672,"vw":24.026943},{"c":24.44,"h":24.49,"l":24.185,"n":376,"o":24.225,"t":"2026-10-07T13:45:00Z","v":30084,"vw":24.396917},{"c":24.39,"h":24.5,"l":24.37,"n":448,"o":24.445,"t":"2026-10-07T14:00:00Z","v":28249,"vw":24.452274},{"c":24.44,"h":24.57,"l":24.43,"n":458,"o":24.46,"t":"2026-10-07T14:15:00Z","v":23508,"vw":24.493586},{"c":24.76,"h":24.85,"l":24.43,"n":592,"o":24.43,"t":"2026-10-07T14:30:00Z","v":39546,"vw":24.621576},{"c":24.715,"h":24.78,"l":24.68,"n":519,"o":24.74,"t":"2026-10-07T14:45:00Z","v":29702,"vw":24.737794},{"c":24.67,"h":24.69,"l":24.49,"n":472,"o":24.69,"t":"2026-10-07T15:00:00Z","v":21064,"vw":24.592674},{"c":24.74,"h":24.75,"l":24.67,"n":417,"o":24.685,"t":"2026-10-07T15:15:00Z","v":19012,"vw":24.716388},{"c":24.65,"h":24.775,"l":24.65,"n":469,"o":24.74,"t":"2026-10-07T15:30:00Z","v":23828,"vw":24.73766},{"c":24.75,"h":24.76,"l":24.62,"n":456,"o":24.62,"t":"2026-10-07T15:45:00Z","v":29435,"vw":24.727231},{"c":24.68,"h":24.76,"l":24.66,"n":303,"o":24.76,"t":"2026-10-07T16:00:00Z","v":10267,"vw":24.699848},{"c":24.61,"h":24.755,"l":24.605,"n":448,"o":24.68,"t":"2026-10-07T16:15:00Z","v":31098,"vw":24.692997},{"c":24.495,"h":24.59,"l":24.495,"n":149,"o":24.59,"t":"2026-10-07T16:30:00Z","v":5677,"vw":24.554463},{"c":24.525,"h":24.56,"l":24.505,"n":173,"o":24.505,"t":"2026-10-07T16:45:00Z","v":6597,"vw":24.534862},{"c":24.525,"h":24.58,"l":24.5,"n":476,"o":24.52,"t":"2026-10-07T17:00:00Z","v":19859,"vw":24.542439},{"c":24.44,"h":24.53,"l":24.44,"n":499,"o":24.51,"t":"2026-10-07T17:15:00Z","v":30831,"vw":24.490775},{"c":24.5,"h":24.51,"l":24.44,"n":400,"o":24.45,"t":"2026-10-07T17:30:00Z","v":17379,"vw":24.473933},{"c":24.49,"h":24.53,"l":24.47,"n":822,"o":24.5,"t":"2026-10-07T17:45:00Z","v":57560,"vw":24.496609},{"c":24.545,"h":24.565,"l":24.49,"n":410,"o":24.5,"t":"2026-10-07T18:00:00Z","v":16542,"vw":24.509174},{"c":24.61,"h":24.61,"l":24.54,"n":440,"o":24.54,"t":"2026-10-07T18:15:00Z","v":13821,"vw":24.575391},{"c":24.55,"h":24.62,"l":24.55,"n":348,"o":24.62,"t":"2026-10-07T18:30:00Z","v":14758,"vw":24.594562},{"c":24.56,"h":24.565,"l":24.47,"n":574,"o":24.54,"t":"2026-10-07T18:45:00Z","v":34606,"vw":24.507618},{"c":24.495,"h":24.56,"l":24.47,"n":450,"o":24.56,"t":"2026-10-07T19:00:00Z","v":19562,"vw":24.523218},{"c":24.375,"h":24.5,"l":24.36,"n":676,"o":24.495,"t":"2026-10-07T19:15:00Z","v":44441,"vw":24.458141},{"c":24.52,"h":24.6,"l":24.375,"n":1026,"o":24.375,"t":"2026-10-07T19:30:00Z","v":62859,"vw":24.492694},{"c":24.52,"h":24.6,"l":24.45,"n":2536,"o":24.515,"t":"2026-10-07T19:45:00Z","v":158143,"vw":24.524325},{"c":24.52,"h":24.52,"l":24.52,"n":45,"o":24.52,"t":"2026-10-07T20:00:00Z","v":771411,"vw":24.52},{"c":23.915,"h":24.38,"l":23.72,"n":332,"o":24.29,"t":"2026-10-08T13:30:00Z","v":89829,"vw":24.187438},{"c":23.74,"h":24.06,"l":23.73,"n":459,"o":23.905,"t":"2026-10-08T13:45:00Z","v":31492,"vw":23.858151},{"c":23.49,"h":23.715,"l":23.38,"n":523,"o":23.68,"t":"2026-10-08T14:00:00Z","v":32919,"vw":23.539731},{"c":23.39,"h":23.47,"l":23.26,"n":531,"o":23.47,"t":"2026-10-08T14:15:00Z","v":25587,"vw":23.355307},{"c":23.36,"h":23.42,"l":23.23,"n":369,"o":23.32,"t":"2026-10-08T14:30:00Z","v":12076,"vw":23.338321},{"c":23.2,"h":23.4,"l":23.19,"n":435,"o":23.375,"t":"2026-10-08T14:45:00Z","v":18742,"vw":23.30574},{"c":23.17,"h":23.29,"l":23.11,"n":391,"o":23.215,"t":"2026-10-08T15:00:00Z","v":14729,"vw":23.219678},{"c":23.08,"h":23.25,"l":23.08,"n":412,"o":23.18,"t":"2026-10-08T15:15:00Z","v":16829,"vw":23.190026},{"c":22.89,"h":23.035,"l":22.84,"n":634,"o":23.02,"t":"2026-10-08T15:30:00Z","v":28914,"vw":22.903118},{"c":22.845,"h":22.93,"l":22.8,"n":479,"o":22.93,"t":"2026-10-08T15:45:00Z","v":14336,"vw":22.845244},{"c":22.91,"h":22.93,"l":22.81,"n":512,"o":22.84,"t":"2026-10-08T16:00:00Z","v":23948,"vw":22.878197},{"c":23.025,"h":23.05,"l":22.84,"n":679,"o":22.88,"t":"2026-10-08T16:15:00Z","v":29885,"vw":22.950285},{"c":22.94,"h":23.025,"l":22.92,"n":341,"o":23.025,"t":"2026-10-08T16:30:00Z","v":11386,"vw":22.964266},{"c":23.3,"h":23.3,"l":22.93,"n":634,"o":22.93,"t":"2026-10-08T16:45:00Z","v":41716,"vw":23.052849},{"c":23.25,"h":23.4,"l":23.25,"n":495,"o":23.29,"t":"2026-10-08T17:00:00Z","v":22887,"vw":23.343494},{"c":23.36,"h":23.41,"l":23.26,"n":571,"o":23.3,"t":"2026-10-08T17:15:00Z","v":27151,"vw":23.330134},{"c":23.35,"h":23.49,"l":23.28,"n":492,"o":23.365,"t":"2026-10-08T17:30:00Z","v":23549,"vw":23.373141},{"c":23.41,"h":23.41,"l":23.29,"n":437,"o":23.365,"t":"2026-10-08T17:45:00Z","v":26075,"vw":23.346634},{"c":23.515,"h":23.515,"l":23.33,"n":469,"o":23.395,"t":"2026-10-08T18:00:00Z","v":18816,"vw":23.4007},{"c":23.7,"h":23.74,"l":23.41,"n":579,"o":23.54,"t":"2026-10-08T18:15:00Z","v":31565,"vw":23.567192},{"c":23.66,"h":23.73,"l":23.63,"n":512,"o":23.7,"t":"2026-10-08T18:30:00Z","v":24616,"vw":23.673242},{"c":23.6,"h":23.75,"l":23.54,"n":513,"o":23.65,"t":"2026-10-08T18:45:00Z","v":19415,"vw":23.633588},{"c":23.69,"h":23.7,"l":23.57,"n":453,"o":23.58,"t":"2026-10-08T19:00:00Z","v":17898,"vw":23.627021},{"c":23.76,"h":23.79,"l":23.615,"n":707,"o":23.71,"t":"2026-10-08T19:15:00Z","v":23071,"vw":23.700239},{"c":23.73,"h":23.82,"l":23.64,"n":811,"o":23.78,"t":"2026-10-08T19:30:00Z","v":28286,"vw":23.700433},{"c":23.83,"h":23.83,"l":23.61,"n":2665,"o":23.715,"t":"2026-10-08T19:45:00Z","v":230982,"vw":23.729756},{"c":23.83,"h":23.83,"l":23.83,"n":31,"o":23.83,"t":"2026-10-08T20:00:00Z","v":648242,"vw":23.83},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-08T20:15:00Z","v":321504,"vw":23.83},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-08T22:00:00Z","v":100,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-08T23:45:00Z","v":200,"vw":23.99},{"c":23.9,"h":24.18,"l":23.89,"n":158,"o":23.89,"t":"2026-10-09T13:30:00Z","v":24566,"vw":24.037902},{"c":24.005,"h":24.03,"l":23.89,"n":222,"o":23.89,"t":"2026-10-09T13:45:00Z","v":13506,"vw":23.98752},{"c":24.2,"h":24.36,"l":24.05,"n":371,"o":24.05,"t":"2026-10-09T14:00:00Z","v":16325,"vw":24.192674},{"c":24.15,"h":24.28,"l":24.095,"n":316,"o":24.28,"t":"2026-10-09T14:15:00Z","v":19311,"vw":24.182245},{"c":23.955,"h":24.15,"l":23.955,"n":290,"o":24.12,"t":"2026-10-09T14:30:00Z","v":13788,"vw":24.078569},{"c":23.91,"h":23.94,"l":23.75,"n":392,"o":23.92,"t":"2026-10-09T14:45:00Z","v":18943,"vw":23.86404},{"c":23.93,"h":23.99,"l":23.895,"n":256,"o":23.91,"t":"2026-10-09T15:00:00Z","v":11069,"vw":23.938721},{"c":24.04,"h":24.07,"l":23.94,"n":461,"o":23.94,"t":"2026-10-09T15:15:00Z","v":21513,"vw":23.995558},{"c":24.17,"h":24.17,"l":24.08,"n":302,"o":24.1,"t":"2026-10-09T15:30:00Z","v":15699,"vw":24.117116},{"c":24.22,"h":24.25,"l":24.135,"n":193,"o":24.18,"t":"2026-10-09T15:45:00Z","v":7602,"vw":24.192042},{"c":24.18,"h":24.22,"l":24.145,"n":187,"o":24.19,"t":"2026-10-09T16:00:00Z","v":7384,"vw":24.185694},{"c":24.17,"h":24.2,"l":24.16,"n":196,"o":24.18,"t":"2026-10-09T16:15:00Z","v":6853,"vw":24.178362},{"c":24.25,"h":24.36,"l":24.17,"n":460,"o":24.17,"t":"2026-10-09T16:30:00Z","v":21761,"vw":24.276155},{"c":24.31,"h":24.34,"l":24.29,"n":286,"o":24.29,"t":"2026-10-09T16:45:00Z","v":10733,"vw":24.320924},{"c":24.46,"h":24.48,"l":24.27,"n":660,"o":24.32,"t":"2026-10-09T17:00:00Z","v":40284,"vw":24.370304},{"c":24.52,"h":24.58,"l":24.4801,"n":279,"o":24.49,"t":"2026-10-09T17:15:00Z","v":12581,"vw":24.543941},{"c":24.49,"h":24.56,"l":24.4,"n":402,"o":24.5,"t":"2026-10-09T17:30:00Z","v":22774,"vw":24.50551},{"c":24.49,"h":24.5,"l":24.4,"n":449,"o":24.485,"t":"2026-10-09T17:45:00Z","v":37963,"vw":24.452089},{"c":24.425,"h":24.48,"l":24.395,"n":332,"o":24.48,"t":"2026-10-09T18:00:00Z","v":20359,"vw":24.440286},{"c":24.45,"h":24.5,"l":24.425,"n":263,"o":24.425,"t":"2026-10-09T18:15:00Z","v":13202,"vw":24.463524},{"c":24.46,"h":24.5,"l":24.42,"n":675,"o":24.44,"t":"2026-10-09T18:30:00Z","v":36874,"vw":24.47009},{"c":24.31,"h":24.48,"l":24.29,"n":756,"o":24.47,"t":"2026-10-09T18:45:00Z","v":37610,"vw":24.443081},{"c":24.36,"h":24.37,"l":24.26,"n":526,"o":24.29,"t":"2026-10-09T19:00:00Z","v":25756,"vw":24.300011},{"c":24.31,"h":24.395,"l":24.3,"n":362,"o":24.375,"t":"2026-10-09T19:15:00Z","v":13626,"vw":24.33256},{"c":24.46,"h":24.5,"l":24.31,"n":789,"o":24.32,"t":"2026-10-09T19:30:00Z","v":31516,"vw":24.38102},{"c":24.4,"h":24.5,"l":24.34,"n":2030,"o":24.455,"t":"2026-10-09T19:45:00Z","v":103037,"vw":24.399091},{"c":24.41,"h":24.41,"l":24.41,"n":26,"o":24.41,"t":"2026-10-09T20:00:00Z","v":172878,"vw":24.41},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T13:00:00Z","v":450,"vw":24},{"c":24.68,"h":24.68,"l":24.12,"n":195,"o":24.42,"t":"2026-10-12T13:30:00Z","v":19659,"vw":24.407937},{"c":24.55,"h":24.73,"l":24.39,"n":210,"o":24.73,"t":"2026-10-12T13:45:00Z","v":12775,"vw":24.511106},{"c":24.485,"h":24.565,"l":24.37,"n":654,"o":24.56,"t":"2026-10-12T14:00:00Z","v":62803,"vw":24.517101},{"c":24.25,"h":24.49,"l":24.23,"n":207,"o":24.49,"t":"2026-10-12T14:15:00Z","v":49865,"vw":24.465509},{"c":24.33,"h":24.36,"l":24.22,"n":393,"o":24.22,"t":"2026-10-12T14:30:00Z","v":30412,"vw":24.267801},{"c":24.4,"h":24.42,"l":24.22,"n":311,"o":24.29,"t":"2026-10-12T14:45:00Z","v":19055,"vw":24.310072},{"c":24.56,"h":24.585,"l":24.33,"n":292,"o":24.37,"t":"2026-10-12T15:00:00Z","v":11226,"vw":24.458198},{"c":24.55,"h":24.665,"l":24.495,"n":307,"o":24.52,"t":"2026-10-12T15:15:00Z","v":98322,"vw":24.54536},{"c":24.385,"h":24.565,"l":24.38,"n":284,"o":24.55,"t":"2026-10-12T15:30:00Z","v":44885,"vw":24.505577},{"c":24.51,"h":24.53,"l":24.395,"n":237,"o":24.395,"t":"2026-10-12T15:45:00Z","v":11330,"vw":24.477733},{"c":24.47,"h":24.52,"l":24.46,"n":255,"o":24.5,"t":"2026-10-12T16:00:00Z","v":14954,"vw":24.483601},{"c":24.46,"h":24.52,"l":24.41,"n":395,"o":24.46,"t":"2026-10-12T16:15:00Z","v":29210,"vw":24.464398},{"c":24.55,"h":24.55,"l":24.46,"n":419,"o":24.48,"t":"2026-10-12T16:30:00Z","v":20711,"vw":24.489791},{"c":24.4,"h":24.53,"l":24.37,"n":502,"o":24.53,"t":"2026-10-12T16:45:00Z","v":34511,"vw":24.441241},{"c":24.46,"h":24.475,"l":24.41,"n":355,"o":24.41,"t":"2026-10-12T17:00:00Z","v":19799,"vw":24.435176},{"c":24.45,"h":24.48,"l":24.4,"n":387,"o":24.45,"t":"2026-10-12T17:15:00Z","v":33496,"vw":24.435796},{"c":24.305,"h":24.455,"l":24.305,"n":426,"o":24.43,"t":"2026-10-12T17:30:00Z","v":19926,"vw":24.417881},{"c":24.33,"h":24.35,"l":24.235,"n":426,"o":24.315,"t":"2026-10-12T17:45:00Z","v":24098,"vw":24.291418},{"c":24.44,"h":24.44,"l":24.34,"n":338,"o":24.3599,"t":"2026-10-12T18:00:00Z","v":13307,"vw":24.376488},{"c":24.4,"h":24.44,"l":24.38,"n":283,"o":24.43,"t":"2026-10-12T18:15:00Z","v":15218,"vw":24.404372},{"c":24.4,"h":24.48,"l":24.3725,"n":551,"o":24.4,"t":"2026-10-12T18:30:00Z","v":31347,"vw":24.4156},{"c":24.47,"h":24.49,"l":24.39,"n":470,"o":24.41,"t":"2026-10-12T18:45:00Z","v":34849,"vw":24.427882},{"c":24.45,"h":24.49,"l":24.42,"n":568,"o":24.455,"t":"2026-10-12T19:00:00Z","v":46752,"vw":24.454427},{"c":24.47,"h":24.49,"l":24.44,"n":682,"o":24.45,"t":"2026-10-12T19:15:00Z","v":70481,"vw":24.475204},{"c":24.515,"h":24.55,"l":24.4,"n":924,"o":24.48,"t":"2026-10-12T19:30:00Z","v":60731,"vw":24.49716},{"c":24.31,"h":24.54,"l":24.31,"n":2543,"o":24.52,"t":"2026-10-12T19:45:00Z","v":215022,"vw":24.41389},{"c":24.34,"h":24.34,"l":24.34,"n":27,"o":24.34,"t":"2026-10-12T20:00:00Z","v":275716,"vw":24.34},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-13T11:00:00Z","v":101,"vw":24.3},{"c":23.8475,"h":24.005,"l":23.75,"n":176,"o":23.87,"t":"2026-10-13T13:30:00Z","v":17164,"vw":23.839978},{"c":23.67,"h":23.78,"l":23.61,"n":666,"o":23.78,"t":"2026-10-13T13:45:00Z","v":36095,"vw":23.698552},{"c":23.68,"h":23.785,"l":23.5,"n":372,"o":23.69,"t":"2026-10-13T14:00:00Z","v":25060,"vw":23.652288},{"c":23.57,"h":23.7299,"l":23.545,"n":410,"o":23.685,"t":"2026-10-13T14:15:00Z","v":15764,"vw":23.670201},{"c":23.475,"h":23.6,"l":23.37,"n":724,"o":23.545,"t":"2026-10-13T14:30:00Z","v":61384,"vw":23.441174},{"c":23.26,"h":23.46,"l":23.22,"n":347,"o":23.46,"t":"2026-10-13T14:45:00Z","v":13744,"vw":23.32751},{"c":23.175,"h":23.28,"l":23.06,"n":454,"o":23.28,"t":"2026-10-13T15:00:00Z","v":22960,"vw":23.148235},{"c":23.055,"h":23.19,"l":23.05,"n":468,"o":23.17,"t":"2026-10-13T15:15:00Z","v":17155,"vw":23.128872},{"c":22.98,"h":23.08,"l":22.98,"n":483,"o":23.01,"t":"2026-10-13T15:30:00Z","v":23348,"vw":23.034203},{"c":23.05,"h":23.05,"l":22.92,"n":847,"o":22.97,"t":"2026-10-13T15:45:00Z","v":62328,"vw":22.997558},{"c":23.08,"h":23.18,"l":23.02,"n":650,"o":23.05,"t":"2026-10-13T16:00:00Z","v":44720,"vw":23.067028},{"c":22.92,"h":23.1,"l":22.83,"n":737,"o":23.09,"t":"2026-10-13T16:15:00Z","v":81026,"vw":23.00726},{"c":22.905,"h":22.98,"l":22.83,"n":365,"o":22.92,"t":"2026-10-13T16:30:00Z","v":21233,"vw":22.888926},{"c":22.81,"h":22.9,"l":22.8,"n":419,"o":22.89,"t":"2026-10-13T16:45:00Z","v":16150,"vw":22.858618},{"c":22.7275,"h":22.925,"l":22.71,"n":510,"o":22.82,"t":"2026-10-13T17:00:00Z","v":23011,"vw":22.829796},{"c":22.7,"h":22.755,"l":22.69,"n":303,"o":22.73,"t":"2026-10-13T17:15:00Z","v":13157,"vw":22.724609},{"c":22.685,"h":22.77,"l":22.66,"n":571,"o":22.71,"t":"2026-10-13T17:30:00Z","v":20606,"vw":22.725884},{"c":22.805,"h":22.89,"l":22.635,"n":430,"o":22.6799,"t":"2026-10-13T17:45:00Z","v":50593,"vw":22.753612},{"c":22.835,"h":22.96,"l":22.75,"n":548,"o":22.8,"t":"2026-10-13T18:00:00Z","v":47766,"vw":22.866595},{"c":22.91,"h":22.93,"l":22.795,"n":393,"o":22.82,"t":"2026-10-13T18:15:00Z","v":18878,"vw":22.85723},{"c":22.925,"h":22.995,"l":22.9,"n":527,"o":22.92,"t":"2026-10-13T18:30:00Z","v":38264,"vw":22.957534},{"c":22.755,"h":22.9,"l":22.755,"n":552,"o":22.9,"t":"2026-10-13T18:45:00Z","v":21410,"vw":22.793761},{"c":22.81,"h":22.815,"l":22.755,"n":558,"o":22.76,"t":"2026-10-13T19:00:00Z","v":24370,"vw":22.782005},{"c":22.87,"h":22.89,"l":22.73,"n":1156,"o":22.805,"t":"2026-10-13T19:15:00Z","v":97148,"vw":22.803951},{"c":22.815,"h":22.93,"l":22.81,"n":1378,"o":22.89,"t":"2026-10-13T19:30:00Z","v":70035,"vw":22.852077},{"c":22.46,"h":22.8,"l":22.46,"n":3295,"o":22.8,"t":"2026-10-13T19:45:00Z","v":212076,"vw":22.561},{"c":22.51,"h":22.51,"l":22.51,"n":29,"o":22.51,"t":"2026-10-13T20:00:00Z","v":281172,"vw":22.51},{"c":22.71,"h":22.71,"l":22.71,"n":10,"o":22.71,"t":"2026-10-14T12:00:00Z","v":860,"vw":22.71},{"c":22.7,"h":22.71,"l":22.7,"n":30,"o":22.71,"t":"2026-10-14T12:30:00Z","v":2580,"vw":22.700667},{"c":22.76,"h":22.76,"l":22.3,"n":25,"o":22.3,"t":"2026-10-14T13:15:00Z","v":4957,"vw":22.433312},{"c":23.13,"h":23.13,"l":22.55,"n":558,"o":22.82,"t":"2026-10-14T13:30:00Z","v":58382,"vw":22.800638},{"c":23.01,"h":23.47,"l":22.98,"n":535,"o":23.145,"t":"2026-10-14T13:45:00Z","v":30085,"vw":23.176077},{"c":22.83,"h":23.15,"l":22.83,"n":499,"o":23.01,"t":"2026-10-14T14:00:00Z","v":20217,"vw":23.042058},{"c":22.85,"h":23.075,"l":22.85,"n":790,"o":22.9,"t":"2026-10-14T14:15:00Z","v":71721,"vw":22.993291},{"c":22.91,"h":22.92,"l":22.71,"n":603,"o":22.85,"t":"2026-10-14T14:30:00Z","v":20675,"vw":22.824303},{"c":22.805,"h":23.01,"l":22.79,"n":491,"o":22.95,"t":"2026-10-14T14:45:00Z","v":18814,"vw":22.860552},{"c":22.75,"h":22.84,"l":22.73,"n":412,"o":22.79,"t":"2026-10-14T15:00:00Z","v":13520,"vw":22.777517},{"c":22.68,"h":22.79,"l":22.68,"n":380,"o":22.745,"t":"2026-10-14T15:15:00Z","v":13301,"vw":22.748023},{"c":22.66,"h":22.71,"l":22.65,"n":308,"o":22.69,"t":"2026-10-14T15:30:00Z","v":10746,"vw":22.673907},{"c":22.49,"h":22.71,"l":22.49,"n":340,"o":22.64,"t":"2026-10-14T15:45:00Z","v":11647,"vw":22.642445},{"c":22.385,"h":22.49,"l":22.385,"n":351,"o":22.49,"t":"2026-10-14T16:00:00Z","v":13029,"vw":22.441808},{"c":22.44,"h":22.47,"l":22.36,"n":447,"o":22.37,"t":"2026-10-14T16:15:00Z","v":17107,"vw":22.417072},{"c":22.515,"h":22.555,"l":22.39,"n":646,"o":22.46,"t":"2026-10-14T16:30:00Z","v":30110,"vw":22.486825},{"c":22.68,"h":22.68,"l":22.5275,"n":335,"o":22.53,"t":"2026-10-14T16:45:00Z","v":10986,"vw":22.59633},{"c":22.62,"h":22.72,"l":22.62,"n":398,"o":22.7,"t":"2026-10-14T17:00:00Z","v":18269,"vw":22.68566},{"c":22.63,"h":22.69,"l":22.62,"n":311,"o":22.63,"t":"2026-10-14T17:15:00Z","v":12281,"vw":22.655127},{"c":22.7,"h":22.76,"l":22.655,"n":360,"o":22.655,"t":"2026-10-14T17:30:00Z","v":18437,"vw":22.707773},{"c":22.68,"h":22.71,"l":22.65,"n":278,"o":22.71,"t":"2026-10-14T17:45:00Z","v":11426,"vw":22.688321},{"c":22.77,"h":22.78,"l":22.68,"n":374,"o":22.7,"t":"2026-10-14T18:00:00Z","v":13222,"vw":22.720618},{"c":22.6934,"h":22.81,"l":22.65,"n":300,"o":22.76,"t":"2026-10-14T18:15:00Z","v":14579,"vw":22.755874},{"c":22.66,"h":22.78,"l":22.66,"n":447,"o":22.71,"t":"2026-10-14T18:30:00Z","v":16940,"vw":22.722045},{"c":22.66,"h":22.69,"l":22.64,"n":544,"o":22.66,"t":"2026-10-14T18:45:00Z","v":20863,"vw":22.667524},{"c":22.63,"h":22.67,"l":22.585,"n":574,"o":22.66,"t":"2026-10-14T19:00:00Z","v":20903,"vw":22.633791},{"c":22.685,"h":22.71,"l":22.595,"n":648,"o":22.63,"t":"2026-10-14T19:15:00Z","v":25105,"vw":22.645289},{"c":22.545,"h":22.73,"l":22.53,"n":1186,"o":22.685,"t":"2026-10-14T19:30:00Z","v":52632,"vw":22.6283},{"c":22.52,"h":22.6,"l":22.495,"n":3193,"o":22.55,"t":"2026-10-14T19:45:00Z","v":212200,"vw":22.546312},{"c":22.53,"h":22.53,"l":22.53,"n":39,"o":22.53,"t":"2026-10-14T20:00:00Z","v":398339,"vw":22.53},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-15T11:00:00Z","v":100,"vw":22.83},{"c":22.87,"h":22.87,"l":22.53,"n":255,"o":22.53,"t":"2026-10-15T13:30:00Z","v":64394,"vw":22.588519},{"c":23.09,"h":23.09,"l":22.83,"n":377,"o":22.84,"t":"2026-10-15T13:45:00Z","v":23961,"vw":23.003064},{"c":23.11,"h":23.28,"l":23,"n":959,"o":23.15,"t":"2026-10-15T14:00:00Z","v":177881,"vw":23.093499},{"c":22.72,"h":23.255,"l":22.72,"n":518,"o":23.075,"t":"2026-10-15T14:15:00Z","v":33281,"vw":23.017358},{"c":22.98,"h":23,"l":22.63,"n":590,"o":22.69,"t":"2026-10-15T14:30:00Z","v":31116,"vw":22.888446},{"c":22.87,"h":23.03,"l":22.82,"n":485,"o":22.99,"t":"2026-10-15T14:45:00Z","v":40494,"vw":22.959246},{"c":22.89,"h":22.925,"l":22.77,"n":284,"o":22.82,"t":"2026-10-15T15:00:00Z","v":8647,"vw":22.85409},{"c":22.79,"h":22.9,"l":22.76,"n":407,"o":22.86,"t":"2026-10-15T15:15:00Z","v":16726,"vw":22.832193},{"c":22.66,"h":22.8,"l":22.66,"n":325,"o":22.8,"t":"2026-10-15T15:30:00Z","v":12325,"vw":22.739117},{"c":22.68,"h":22.72,"l":22.58,"n":357,"o":22.64,"t":"2026-10-15T15:45:00Z","v":11402,"vw":22.660359},{"c":22.83,"h":22.94,"l":22.695,"n":453,"o":22.695,"t":"2026-10-15T16:00:00Z","v":22251,"vw":22.823587},{"c":22.67,"h":22.83,"l":22.61,"n":426,"o":22.83,"t":"2026-10-15T16:15:00Z","v":18928,"vw":22.713563},{"c":22.71,"h":22.725,"l":22.65,"n":260,"o":22.68,"t":"2026-10-15T16:30:00Z","v":8185,"vw":22.689661},{"c":22.87,"h":22.88,"l":22.7,"n":508,"o":22.72,"t":"2026-10-15T16:45:00Z","v":67473,"vw":22.798274},{"c":22.85,"h":22.88,"l":22.81,"n":370,"o":22.87,"t":"2026-10-15T17:00:00Z","v":40699,"vw":22.843529},{"c":22.88,"h":22.91,"l":22.85,"n":241,"o":22.85,"t":"2026-10-15T17:15:00Z","v":11614,"vw":22.87313},{"c":22.88,"h":22.88,"l":22.825,"n":231,"o":22.84,"t":"2026-10-15T17:30:00Z","v":9938,"vw":22.865493},{"c":22.825,"h":22.89,"l":22.82,"n":326,"o":22.89,"t":"2026-10-15T17:45:00Z","v":11192,"vw":22.845147},{"c":22.71,"h":22.825,"l":22.67,"n":382,"o":22.825,"t":"2026-10-15T18:00:00Z","v":17151,"vw":22.740676},{"c":22.67,"h":22.74,"l":22.63,"n":294,"o":22.73,"t":"2026-10-15T18:15:00Z","v":10942,"vw":22.683988},{"c":22.62,"h":22.7,"l":22.62,"n":358,"o":22.68,"t":"2026-10-15T18:30:00Z","v":16196,"vw":22.66238},{"c":22.58,"h":22.65,"l":22.58,"n":392,"o":22.59,"t":"2026-10-15T18:45:00Z","v":17272,"vw":22.613989},{"c":22.66,"h":22.68,"l":22.6,"n":428,"o":22.6,"t":"2026-10-15T19:00:00Z","v":19568,"vw":22.649378},{"c":22.7625,"h":22.785,"l":22.67,"n":589,"o":22.68,"t":"2026-10-15T19:15:00Z","v":23410,"vw":22.719467},{"c":22.98,"h":23,"l":22.75,"n":831,"o":22.75,"t":"2026-10-15T19:30:00Z","v":33532,"vw":22.85885},{"c":22.85,"h":22.99,"l":22.77,"n":2344,"o":22.99,"t":"2026-10-15T19:45:00Z","v":128932,"vw":22.845396},{"c":22.82,"h":22.82,"l":22.82,"n":34,"o":22.82,"t":"2026-10-15T20:00:00Z","v":214958,"vw":22.82},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-15T20:15:00Z","v":102240,"vw":22.82},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-16T11:45:00Z","v":200,"vw":22.9},{"c":23.15,"h":23.15,"l":23.15,"n":7,"o":23.15,"t":"2026-10-16T12:15:00Z","v":204,"vw":23.15},{"c":22.41,"h":22.955,"l":22.305,"n":146,"o":22.79,"t":"2026-10-16T13:30:00Z","v":28401,"vw":22.7232},{"c":21.995,"h":22.345,"l":21.98,"n":640,"o":22.345,"t":"2026-10-16T13:45:00Z","v":34342,"vw":22.069932},{"c":22.17,"h":22.21,"l":21.94,"n":505,"o":22.04,"t":"2026-10-16T14:00:00Z","v":26961,"vw":22.045948},{"c":22.08,"h":22.17,"l":22.06,"n":353,"o":22.16,"t":"2026-10-16T14:15:00Z","v":10441,"vw":22.107341},{"c":22.27,"h":22.29,"l":22.04,"n":584,"o":22.04,"t":"2026-10-16T14:30:00Z","v":31260,"vw":22.160203},{"c":22.26,"h":22.3,"l":22.19,"n":315,"o":22.275,"t":"2026-10-16T14:45:00Z","v":11765,"vw":22.238464},{"c":22.08,"h":22.255,"l":22.07,"n":357,"o":22.255,"t":"2026-10-16T15:00:00Z","v":11810,"vw":22.12552},{"c":21.955,"h":22.08,"l":21.92,"n":412,"o":22.08,"t":"2026-10-16T15:15:00Z","v":20595,"vw":21.997569},{"c":22.015,"h":22.1,"l":21.955,"n":434,"o":21.98,"t":"2026-10-16T15:30:00Z","v":17956,"vw":22.016038},{"c":21.965,"h":22.09,"l":21.89,"n":578,"o":22.01,"t":"2026-10-16T15:45:00Z","v":22660,"vw":21.985964},{"c":21.87,"h":21.97,"l":21.845,"n":637,"o":21.96,"t":"2026-10-16T16:00:00Z","v":25096,"vw":21.9139},{"c":21.67,"h":21.93,"l":21.67,"n":548,"o":21.85,"t":"2026-10-16T16:15:00Z","v":31914,"vw":21.805983},{"c":21.75,"h":21.77,"l":21.67,"n":394,"o":21.67,"t":"2026-10-16T16:30:00Z","v":22320,"vw":21.735455},{"c":21.96,"h":21.9701,"l":21.77,"n":645,"o":21.77,"t":"2026-10-16T16:45:00Z","v":49577,"vw":21.855906},{"c":21.855,"h":21.965,"l":21.855,"n":403,"o":21.955,"t":"2026-10-16T17:00:00Z","v":14318,"vw":21.92935},{"c":21.84,"h":21.855,"l":21.79,"n":485,"o":21.84,"t":"2026-10-16T17:15:00Z","v":18462,"vw":21.832455},{"c":21.81,"h":21.925,"l":21.785,"n":522,"o":21.82,"t":"2026-10-16T17:30:00Z","v":18613,"vw":21.845174},{"c":21.785,"h":21.87,"l":21.735,"n":483,"o":21.83,"t":"2026-10-16T17:45:00Z","v":16182,"vw":21.804164},{"c":21.655,"h":21.785,"l":21.63,"n":652,"o":21.785,"t":"2026-10-16T18:00:00Z","v":30266,"vw":21.695185},{"c":21.675,"h":21.69,"l":21.6,"n":524,"o":21.65,"t":"2026-10-16T18:15:00Z","v":35392,"vw":21.650125},{"c":21.86,"h":21.87,"l":21.66,"n":616,"o":21.68,"t":"2026-10-16T18:30:00Z","v":27706,"vw":21.780729},{"c":21.745,"h":21.8667,"l":21.73,"n":658,"o":21.86,"t":"2026-10-16T18:45:00Z","v":29062,"vw":21.803088},{"c":21.98,"h":21.985,"l":21.67,"n":877,"o":21.73,"t":"2026-10-16T19:00:00Z","v":52734,"vw":21.741135},{"c":21.885,"h":21.99,"l":21.78,"n":888,"o":21.975,"t":"2026-10-16T19:15:00Z","v":68594,"vw":21.882464},{"c":21.86,"h":21.97,"l":21.83,"n":1377,"o":21.885,"t":"2026-10-16T19:30:00Z","v":72607,"vw":21.884657},{"c":22.11,"h":22.17,"l":21.86,"n":4984,"o":21.87,"t":"2026-10-16T19:45:00Z","v":444008,"vw":22.067148},{"c":22.12,"h":22.12,"l":22.12,"n":23,"o":22.12,"t":"2026-10-16T20:00:00Z","v":234927,"vw":22.12},{"c":21.6,"h":21.81,"l":21.6,"n":7,"o":21.81,"t":"2026-10-16T20:15:00Z","v":2000,"vw":21.673603},{"c":22.6,"h":22.6,"l":22.05,"n":40,"o":22.5,"t":"2026-10-19T13:15:00Z","v":3583,"vw":22.354591},{"c":21.825,"h":22.94,"l":21.825,"n":778,"o":22.44,"t":"2026-10-19T13:30:00Z","v":151035,"vw":22.62876},{"c":21.705,"h":22.08,"l":21.65,"n":634,"o":21.945,"t":"2026-10-19T13:45:00Z","v":36385,"vw":21.765956},{"c":21.93,"h":22.16,"l":21.71,"n":1163,"o":21.71,"t":"2026-10-19T14:00:00Z","v":336661,"vw":22.032985},{"c":22.02,"h":22.1008,"l":21.9,"n":673,"o":21.95,"t":"2026-10-19T14:15:00Z","v":201211,"vw":22.048854},{"c":22.07,"h":22.36,"l":21.915,"n":1059,"o":22.02,"t":"2026-10-19T14:30:00Z","v":73280,"vw":22.094225},{"c":22.225,"h":22.27,"l":22.03,"n":556,"o":22.07,"t":"2026-10-19T14:45:00Z","v":25492,"vw":22.176245},{"c":22.24,"h":22.3,"l":22.14,"n":480,"o":22.19,"t":"2026-10-19T15:00:00Z","v":22198,"vw":22.231566},{"c":22.16,"h":22.27,"l":22.08,"n":910,"o":22.245,"t":"2026-10-19T15:15:00Z","v":66424,"vw":22.192633},{"c":22.165,"h":22.29,"l":22.075,"n":676,"o":22.15,"t":"2026-10-19T15:30:00Z","v":58193,"vw":22.195519},{"c":22.215,"h":22.27,"l":22.1,"n":689,"o":22.13,"t":"2026-10-19T15:45:00Z","v":110620,"vw":22.187153},{"c":22.41,"h":22.42,"l":22.16,"n":672,"o":22.215,"t":"2026-10-19T16:00:00Z","v":48146,"vw":22.230402},{"c":22.58,"h":22.58,"l":22.35,"n":610,"o":22.4,"t":"2026-10-19T16:15:00Z","v":31840,"vw":22.406219},{"c":22.58,"h":22.69,"l":22.53,"n":582,"o":22.54,"t":"2026-10-19T16:30:00Z","v":24352,"vw":22.604461},{"c":22.45,"h":22.605,"l":22.445,"n":534,"o":22.55,"t":"2026-10-19T16:45:00Z","v":23354,"vw":22.546452},{"c":22.445,"h":22.585,"l":22.425,"n":539,"o":22.46,"t":"2026-10-19T17:00:00Z","v":32381,"vw":22.505448},{"c":22.325,"h":22.47,"l":22.31,"n":670,"o":22.38,"t":"2026-10-19T17:15:00Z","v":45708,"vw":22.385167},{"c":22.15,"h":22.34,"l":22.14,"n":931,"o":22.34,"t":"2026-10-19T17:30:00Z","v":96801,"vw":22.259194},{"c":22.115,"h":22.27,"l":22.06,"n":1129,"o":22.17,"t":"2026-10-19T17:45:00Z","v":174645,"vw":22.169968},{"c":21.89,"h":22.14,"l":21.83,"n":1712,"o":22.139,"t":"2026-10-19T18:00:00Z","v":350059,"vw":22.015426},{"c":21.78,"h":21.96,"l":21.74,"n":1246,"o":21.9,"t":"2026-10-19T18:15:00Z","v":83301,"vw":21.836478},{"c":21.555,"h":21.95,"l":21.53,"n":1360,"o":21.775,"t":"2026-10-19T18:30:00Z","v":85441,"vw":21.761284},{"c":21.5,"h":21.58,"l":21.37,"n":1999,"o":21.565,"t":"2026-10-19T18:45:00Z","v":160960,"vw":21.49236},{"c":21.7,"h":21.87,"l":21.505,"n":1412,"o":21.505,"t":"2026-10-19T19:00:00Z","v":83191,"vw":21.707366},{"c":21.79,"h":21.79,"l":21.655,"n":1949,"o":21.7,"t":"2026-10-19T19:15:00Z","v":160631,"vw":21.709009},{"c":22.075,"h":22.21,"l":21.79,"n":2130,"o":21.79,"t":"2026-10-19T19:30:00Z","v":150301,"vw":21.99353},{"c":22.155,"h":22.21,"l":21.97,"n":6098,"o":22.08,"t":"2026-10-19T19:45:00Z","v":576029,"vw":22.098093},{"c":22.14,"h":22.14,"l":22.14,"n":51,"o":22.14,"t":"2026-10-19T20:00:00Z","v":301033,"vw":22.14},{"c":22.25,"h":23.01,"l":22,"n":43,"o":23,"t":"2026-10-20T08:00:00Z","v":6899,"vw":22.515392},{"c":22.22,"h":22.22,"l":22.11,"n":11,"o":22.11,"t":"2026-10-20T08:15:00Z","v":887,"vw":22.181056},{"c":22.09,"h":22.3,"l":22.09,"n":35,"o":22.3,"t":"2026-10-20T09:45:00Z","v":5631,"vw":22.108583},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-20T10:15:00Z","v":1613,"vw":22.5},{"c":22.49,"h":22.49,"l":22.44,"n":3,"o":22.44,"t":"2026-10-20T10:30:00Z","v":295,"vw":22.457007},{"c":22.45,"h":22.45,"l":22.14,"n":8,"o":22.16,"t":"2026-10-20T10:45:00Z","v":1365,"vw":22.298854},{"c":22.69,"h":22.69,"l":22.55,"n":14,"o":22.6,"t":"2026-10-20T11:00:00Z","v":2041,"vw":22.634925},{"c":22.7,"h":22.7,"l":22.7,"n":9,"o":22.7,"t":"2026-10-20T11:15:00Z","v":218,"vw":22.7},{"c":22.24,"h":22.7,"l":22.24,"n":22,"o":22.7,"t":"2026-10-20T11:30:00Z","v":967,"vw":22.537219},{"c":22.45,"h":22.59,"l":22.45,"n":6,"o":22.59,"t":"2026-10-20T12:00:00Z","v":252,"vw":22.519717},{"c":18.97,"h":22.6,"l":18,"n":255,"o":22.57,"t":"2026-10-20T12:30:00Z","v":31330,"vw":20.444333},{"c":20.9,"h":21.5,"l":18.86,"n":204,"o":19,"t":"2026-10-20T12:45:00Z","v":69771,"vw":19.829504},{"c":21.51,"h":21.89,"l":20.25,"n":142,"o":20.9,"t":"2026-10-20T13:00:00Z","v":72194,"vw":20.75904},{"c":21.01,"h":21.71,"l":20.9948,"n":205,"o":21.71,"t":"2026-10-20T13:15:00Z","v":63194,"vw":21.077339},{"c":21.95,"h":22.5,"l":20.81,"n":4945,"o":21.26,"t":"2026-10-20T13:30:00Z","v":931045,"vw":21.463657},{"c":23.26,"h":23.51,"l":21.92,"n":3370,"o":21.96,"t":"2026-10-20T13:45:00Z","v":525726,"vw":22.65498},{"c":24.145,"h":24.41,"l":23.2,"n":3385,"o":23.3,"t":"2026-10-20T14:00:00Z","v":445924,"vw":23.695692},{"c":24.19,"h":24.7,"l":24,"n":3097,"o":24.08,"t":"2026-10-20T14:15:00Z","v":429357,"vw":24.341482},{"c":24.55,"h":24.6,"l":23.93,"n":2185,"o":24.23,"t":"2026-10-20T14:30:00Z","v":296134,"vw":24.173402},{"c":24.3,"h":24.65,"l":24.0682,"n":2555,"o":24.545,"t":"2026-10-20T14:45:00Z","v":212588,"vw":24.398117},{"c":24.21,"h":24.58,"l":24.06,"n":1954,"o":24.295,"t":"2026-10-20T15:00:00Z","v":180742,"vw":24.295375},{"c":24.25,"h":24.38,"l":24.105,"n":1775,"o":24.25,"t":"2026-10-20T15:15:00Z","v":153971,"vw":24.224348},{"c":24.23,"h":24.3,"l":24.06,"n":1918,"o":24.23,"t":"2026-10-20T15:30:00Z","v":157618,"vw":24.169024},{"c":24.205,"h":24.365,"l":23.99,"n":2011,"o":24.23,"t":"2026-10-20T15:45:00Z","v":152908,"vw":24.133181},{"c":23.7,"h":24.22,"l":23.65,"n":1442,"o":24.2,"t":"2026-10-20T16:00:00Z","v":120215,"vw":23.967516},{"c":24.0109,"h":24.04,"l":23.67,"n":1466,"o":23.7,"t":"2026-10-20T16:15:00Z","v":106362,"vw":23.923186},{"c":23.91,"h":24.08,"l":23.8665,"n":1685,"o":24.005,"t":"2026-10-20T16:30:00Z","v":163339,"vw":23.938429},{"c":23.765,"h":24.1,"l":23.73,"n":1529,"o":23.875,"t":"2026-10-20T16:45:00Z","v":158003,"vw":23.936084},{"c":23.74,"h":23.8,"l":23.55,"n":1198,"o":23.745,"t":"2026-10-20T17:00:00Z","v":128657,"vw":23.66096},{"c":23.99,"h":24.02,"l":23.74,"n":1092,"o":23.745,"t":"2026-10-20T17:15:00Z","v":102020,"vw":23.906232},{"c":24.155,"h":24.46,"l":23.96,"n":1073,"o":23.96,"t":"2026-10-20T17:30:00Z","v":78205,"vw":24.305704},{"c":24.19,"h":24.35,"l":24.125,"n":1369,"o":24.15,"t":"2026-10-20T17:45:00Z","v":81542,"vw":24.219791},{"c":24.23,"h":24.2488,"l":24.09,"n":809,"o":24.17,"t":"2026-10-20T18:00:00Z","v":31714,"vw":24.181639},{"c":24.485,"h":24.61,"l":24.14,"n":1685,"o":24.21,"t":"2026-10-20T18:15:00Z","v":106550,"vw":24.409448},{"c":24.415,"h":24.65,"l":24.35,"n":1366,"o":24.53,"t":"2026-10-20T18:30:00Z","v":104622,"vw":24.521599},{"c":24.135,"h":24.53,"l":24.1,"n":1028,"o":24.415,"t":"2026-10-20T18:45:00Z","v":54115,"vw":24.377925},{"c":24.21,"h":24.275,"l":24.13,"n":820,"o":24.14,"t":"2026-10-20T19:00:00Z","v":35163,"vw":24.209367},{"c":24.16,"h":24.275,"l":24.1,"n":1048,"o":24.17,"t":"2026-10-20T19:15:00Z","v":45629,"vw":24.184335},{"c":24.1,"h":24.26,"l":24.09,"n":1741,"o":24.15,"t":"2026-10-20T19:30:00Z","v":88949,"vw":24.176755},{"c":23.74,"h":24.08,"l":23.67,"n":5443,"o":24.08,"t":"2026-10-20T19:45:00Z","v":430407,"vw":23.787434},{"c":23.75,"h":23.75,"l":23.75,"n":34,"o":23.75,"t":"2026-10-20T20:00:00Z","v":648693,"vw":23.75},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-20T20:30:00Z","v":101,"vw":24.22},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-20T21:00:00Z","v":10178,"vw":23.75},{"c":23.85,"h":23.85,"l":23.55,"n":45,"o":23.55,"t":"2026-10-21T09:45:00Z","v":6771,"vw":23.637985},{"c":23.85,"h":23.85,"l":23.85,"n":9,"o":23.85,"t":"2026-10-21T10:45:00Z","v":306,"vw":23.85},{"c":24.04,"h":24.1,"l":23.65,"n":85,"o":24.05,"t":"2026-10-21T11:00:00Z","v":8848,"vw":23.908276},{"c":23.95,"h":24,"l":23.95,"n":25,"o":24,"t":"2026-10-21T12:00:00Z","v":3215,"vw":23.996875},{"c":23.9,"h":23.99,"l":23.9,"n":3,"o":23.99,"t":"2026-10-21T12:30:00Z","v":531,"vw":23.93566},{"c":24.05,"h":24.1,"l":23.8,"n":49,"o":23.8,"t":"2026-10-21T13:15:00Z","v":6845,"vw":23.950736},{"c":23.975,"h":24.47,"l":23.72,"n":640,"o":24.47,"t":"2026-10-21T13:30:00Z","v":66450,"vw":24.132725},{"c":23.5,"h":24.22,"l":23.475,"n":572,"o":23.94,"t":"2026-10-21T13:45:00Z","v":34785,"vw":23.87599},{"c":23.32,"h":23.65,"l":23.12,"n":733,"o":23.45,"t":"2026-10-21T14:00:00Z","v":56722,"vw":23.386097},{"c":23.28,"h":23.485,"l":23.26,"n":638,"o":23.36,"t":"2026-10-21T14:15:00Z","v":32355,"vw":23.390759},{"c":22.97,"h":23.36,"l":22.96,"n":693,"o":23.315,"t":"2026-10-21T14:30:00Z","v":39295,"vw":23.123243},{"c":22.86,"h":23.025,"l":22.86,"n":718,"o":22.98,"t":"2026-10-21T14:45:00Z","v":40425,"vw":22.955511},{"c":22.72,"h":22.92,"l":22.51,"n":986,"o":22.86,"t":"2026-10-21T15:00:00Z","v":74010,"vw":22.668642},{"c":22.53,"h":22.73,"l":22.4,"n":1124,"o":22.725,"t":"2026-10-21T15:15:00Z","v":87986,"vw":22.56618},{"c":21.951,"h":22.535,"l":21.94,"n":645,"o":22.535,"t":"2026-10-21T15:30:00Z","v":42493,"vw":22.144649},{"c":21.795,"h":22.05,"l":21.75,"n":1133,"o":21.95,"t":"2026-10-21T15:45:00Z","v":98304,"vw":21.960549},{"c":21.245,"h":21.815,"l":21.125,"n":1765,"o":21.81,"t":"2026-10-21T16:00:00Z","v":197811,"vw":21.479661},{"c":20.78,"h":21.34,"l":20.7601,"n":2289,"o":21.26,"t":"2026-10-21T16:15:00Z","v":228863,"vw":21.060139},{"c":20.91,"h":21.06,"l":20.7401,"n":1847,"o":20.78,"t":"2026-10-21T16:30:00Z","v":181464,"vw":20.908868},{"c":20.8,"h":21.2,"l":20.755,"n":1585,"o":20.91,"t":"2026-10-21T16:45:00Z","v":158469,"vw":21.009172},{"c":20.64,"h":20.85,"l":20.39,"n":2193,"o":20.79,"t":"2026-10-21T17:00:00Z","v":222730,"vw":20.607283},{"c":20.5,"h":20.7416,"l":20.49,"n":812,"o":20.64,"t":"2026-10-21T17:15:00Z","v":81465,"vw":20.610623},{"c":20.46,"h":20.68,"l":20.38,"n":1384,"o":20.5,"t":"2026-10-21T17:30:00Z","v":110468,"vw":20.55346},{"c":20.1,"h":20.5999,"l":20.06,"n":2388,"o":20.4799,"t":"2026-10-21T17:45:00Z","v":201621,"vw":20.246777},{"c":19.7,"h":20.26,"l":19.585,"n":1899,"o":20.09,"t":"2026-10-21T18:00:00Z","v":175155,"vw":19.839397},{"c":19.46,"h":19.84,"l":19.44,"n":1769,"o":19.705,"t":"2026-10-21T18:15:00Z","v":176142,"vw":19.646633},{"c":19.425,"h":19.69,"l":19.27,"n":3291,"o":19.44,"t":"2026-10-21T18:30:00Z","v":314825,"vw":19.416145},{"c":19.45,"h":19.61,"l":19.36,"n":2088,"o":19.425,"t":"2026-10-21T18:45:00Z","v":166684,"vw":19.47982},{"c":19.51,"h":19.61,"l":19.37,"n":1395,"o":19.45,"t":"2026-10-21T19:00:00Z","v":104298,"vw":19.470361},{"c":19.3,"h":19.61,"l":19.28,"n":1958,"o":19.49,"t":"2026-10-21T19:15:00Z","v":155117,"vw":19.436881},{"c":19.2,"h":19.415,"l":19.02,"n":3449,"o":19.2801,"t":"2026-10-21T19:30:00Z","v":313111,"vw":19.195116},{"c":19.12,"h":19.27,"l":18.98,"n":6409,"o":19.215,"t":"2026-10-21T19:45:00Z","v":590317,"vw":19.146218},{"c":18.85,"h":19.1,"l":18.7,"n":52,"o":19.1,"t":"2026-10-21T20:00:00Z","v":418664,"vw":19.097144},{"c":18.6002,"h":19.08,"l":17.18,"n":424,"o":19.08,"t":"2026-10-21T20:15:00Z","v":72523,"vw":18.668637},{"c":18.26,"h":18.7,"l":18.26,"n":103,"o":18.3268,"t":"2026-10-21T20:30:00Z","v":31008,"vw":18.572165},{"c":18.02,"h":18.5817,"l":18,"n":76,"o":18.255,"t":"2026-10-21T20:45:00Z","v":10031,"vw":18.179624},{"c":18.0299,"h":18.1,"l":17.92,"n":65,"o":18,"t":"2026-10-21T21:00:00Z","v":20160,"vw":18.010902},{"c":17.94,"h":17.94,"l":17.88,"n":56,"o":17.94,"t":"2026-10-21T21:15:00Z","v":7016,"vw":17.930152},{"c":17.8499,"h":17.94,"l":17.7505,"n":123,"o":17.94,"t":"2026-10-21T21:30:00Z","v":29128,"vw":17.854666},{"c":17.85,"h":17.85,"l":17.8304,"n":25,"o":17.8304,"t":"2026-10-21T21:45:00Z","v":4086,"vw":17.843748},{"c":17.849,"h":17.85,"l":17.831,"n":31,"o":17.84,"t":"2026-10-21T22:00:00Z","v":4063,"vw":17.842973},{"c":17.8485,"h":17.85,"l":17.8331,"n":37,"o":17.85,"t":"2026-10-21T22:15:00Z","v":5409,"vw":17.844934},{"c":17.99,"h":18.94,"l":17.85,"n":181,"o":17.85,"t":"2026-10-21T22:30:00Z","v":44171,"vw":18.350879},{"c":18.01,"h":18.25,"l":17.99,"n":69,"o":18,"t":"2026-10-21T22:45:00Z","v":21019,"vw":18.089399},{"c":18.01,"h":18.1875,"l":18.01,"n":7,"o":18.01,"t":"2026-10-21T23:00:00Z","v":1610,"vw":18.026641},{"c":18.01,"h":18.01,"l":18,"n":6,"o":18,"t":"2026-10-21T23:15:00Z","v":713,"vw":18.007143},{"c":18.08,"h":18.11,"l":18.015,"n":8,"o":18.09,"t":"2026-10-21T23:30:00Z","v":1486,"vw":18.093851},{"c":18.03,"h":18.4,"l":18,"n":12,"o":18.13,"t":"2026-10-21T23:45:00Z","v":3132,"vw":18.097302},{"c":17.8,"h":18,"l":17.8,"n":16,"o":18,"t":"2026-10-22T08:00:00Z","v":2297,"vw":17.884135},{"c":17.71,"h":17.71,"l":17.71,"n":9,"o":17.71,"t":"2026-10-22T08:15:00Z","v":568,"vw":17.71},{"c":17.92,"h":17.99,"l":17.82,"n":14,"o":17.86,"t":"2026-10-22T08:30:00Z","v":1599,"vw":17.907667},{"c":17.785,"h":17.785,"l":17.785,"n":3,"o":17.785,"t":"2026-10-22T10:45:00Z","v":178,"vw":17.785},{"c":17.85,"h":17.92,"l":17.72,"n":161,"o":17.85,"t":"2026-10-22T11:00:00Z","v":13834,"vw":17.844182},{"c":17.86,"h":18.08,"l":17.86,"n":132,"o":17.95,"t":"2026-10-22T11:15:00Z","v":11916,"vw":17.936036},{"c":17.51,"h":17.9,"l":17.47,"n":204,"o":17.8,"t":"2026-10-22T11:30:00Z","v":37261,"vw":17.646968},{"c":17.37,"h":17.52,"l":17.37,"n":122,"o":17.5,"t":"2026-10-22T11:45:00Z","v":9000,"vw":17.47177},{"c":17.35,"h":17.49,"l":17.27,"n":78,"o":17.375,"t":"2026-10-22T12:00:00Z","v":14976,"vw":17.351847},{"c":17.152,"h":17.5,"l":17.05,"n":424,"o":17.35,"t":"2026-10-22T12:15:00Z","v":45886,"vw":17.338099},{"c":17.12,"h":17.48,"l":16.8,"n":574,"o":17.1,"t":"2026-10-22T12:30:00Z","v":417708,"vw":17.192834},{"c":17.25,"h":17.36,"l":17.2,"n":133,"o":17.25,"t":"2026-10-22T12:45:00Z","v":25303,"vw":17.274288},{"c":17.39,"h":17.41,"l":17.2,"n":353,"o":17.2,"t":"2026-10-22T13:00:00Z","v":51947,"vw":17.284976},{"c":17.55,"h":17.6,"l":17.35,"n":408,"o":17.39,"t":"2026-10-22T13:15:00Z","v":200266,"vw":17.486481},{"c":18.975,"h":19.035,"l":17.43,"n":6267,"o":17.43,"t":"2026-10-22T13:30:00Z","v":1103140,"vw":18.166663},{"c":19.215,"h":19.215,"l":18.62,"n":3538,"o":18.955,"t":"2026-10-22T13:45:00Z","v":342672,"vw":18.852424},{"c":19.27,"h":19.38,"l":19.09,"n":2568,"o":19.26,"t":"2026-10-22T14:00:00Z","v":202375,"vw":19.229621},{"c":19.35,"h":19.48,"l":19.23,"n":3064,"o":19.255,"t":"2026-10-22T14:15:00Z","v":317204,"vw":19.386196},{"c":19.135,"h":19.62,"l":18.965,"n":4494,"o":19.37,"t":"2026-10-22T14:30:00Z","v":654900,"vw":19.253831},{"c":19.055,"h":19.3384,"l":19.03,"n":2649,"o":19.11,"t":"2026-10-22T14:45:00Z","v":383297,"vw":19.161686},{"c":19.03,"h":19.19,"l":18.93,"n":2130,"o":19.055,"t":"2026-10-22T15:00:00Z","v":351681,"vw":19.04021},{"c":19.5,"h":19.5,"l":19.04,"n":1985,"o":19.05,"t":"2026-10-22T15:15:00Z","v":166306,"vw":19.203778},{"c":19.48,"h":19.53,"l":19.36,"n":1798,"o":19.491,"t":"2026-10-22T15:30:00Z","v":88443,"vw":19.431331},{"c":19.535,"h":19.5865,"l":19.45,"n":1619,"o":19.47,"t":"2026-10-22T15:45:00Z","v":85143,"vw":19.537501},{"c":19.43,"h":19.59,"l":19.425,"n":1410,"o":19.535,"t":"2026-10-22T16:00:00Z","v":112708,"vw":19.5522},{"c":19.27,"h":19.58,"l":19.25,"n":1422,"o":19.43,"t":"2026-10-22T16:15:00Z","v":127509,"vw":19.392757},{"c":19.105,"h":19.34,"l":19,"n":1587,"o":19.32,"t":"2026-10-22T16:30:00Z","v":181499,"vw":19.103034},{"c":19.26,"h":19.31,"l":18.995,"n":1383,"o":19.11,"t":"2026-10-22T16:45:00Z","v":83391,"vw":19.130877},{"c":19.28,"h":19.36,"l":19.185,"n":1416,"o":19.26,"t":"2026-10-22T17:00:00Z","v":81891,"vw":19.265951},{"c":19.23,"h":19.38,"l":19.21,"n":1141,"o":19.28,"t":"2026-10-22T17:15:00Z","v":64508,"vw":19.2877},{"c":19.15,"h":19.25,"l":19.1375,"n":1584,"o":19.21,"t":"2026-10-22T17:30:00Z","v":83531,"vw":19.196062},{"c":19.12,"h":19.225,"l":19.1,"n":1392,"o":19.15,"t":"2026-10-22T17:45:00Z","v":92826,"vw":19.171594},{"c":19.19,"h":19.28,"l":19.05,"n":2028,"o":19.1218,"t":"2026-10-22T18:00:00Z","v":134655,"vw":19.149534},{"c":19.16,"h":19.29,"l":19.14,"n":1459,"o":19.2,"t":"2026-10-22T18:15:00Z","v":83843,"vw":19.22409},{"c":19.2,"h":19.26,"l":19.1,"n":1870,"o":19.15,"t":"2026-10-22T18:30:00Z","v":110224,"vw":19.191588},{"c":19.175,"h":19.225,"l":19.14,"n":1686,"o":19.2,"t":"2026-10-22T18:45:00Z","v":95460,"vw":19.178673},{"c":19.14,"h":19.22,"l":19.11,"n":2115,"o":19.17,"t":"2026-10-22T19:00:00Z","v":129750,"vw":19.166424},{"c":19.23,"h":19.33,"l":19.13,"n":3034,"o":19.14,"t":"2026-10-22T19:15:00Z","v":176998,"vw":19.250725},{"c":19.58,"h":19.58,"l":19.22,"n":4201,"o":19.24,"t":"2026-10-22T19:30:00Z","v":329185,"vw":19.419135},{"c":19.36,"h":19.59,"l":19.3,"n":8790,"o":19.59,"t":"2026-10-22T19:45:00Z","v":838736,"vw":19.450039},{"c":19.36,"h":19.36,"l":19.36,"n":15,"o":19.36,"t":"2026-10-22T20:00:00Z","v":1104249,"vw":19.36},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-22T22:00:00Z","v":101,"vw":19.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4217596075741791,"strike":24.06480784851642,"iv":0.7769027187259886,"gamma":0.06697183348656378,"theta":-0.020480257028672948,"vega":0.015104938741078698,"rho":0.0026654232874848346,"breakevenPct":26.48020380212086},{"delta":0.25,"premium":0.5088753707763054,"strike":22.55547106735191,"iv":0.6857623257070243,"gamma":0.08589464124250931,"theta":-0.021122461108996904,"vega":0.017301753160515975,"rho":0.0033456187681237355,"breakevenPct":19.134020858100286},{"delta":0.3,"premium":1.449308894509995,"strike":28.43318059068747,"iv":1.6658812182300853,"gamma":0.05703031802765318,"theta":-0.057211292397195176,"vega":0.01871409775543463,"rho":0.00339794207618419,"breakevenPct":54.35170188635054},{"delta":0.35,"premium":2.3897424182436846,"strike":34.310890114023024,"iv":2.646000110753146,"gamma":0.02816599481279705,"theta":-0.09330012368539344,"vega":0.02012644235035329,"rho":0.0034502653842446453,"breakevenPct":89.5693829146008},{"delta":0.4,"premium":2.0020112808806094,"strike":29.36239185902577,"iv":1.9694990940733934,"gamma":0.057298913464892735,"theta":-0.07042138475325312,"vega":0.020821200564847587,"rho":0.004499806629250759,"breakevenPct":62.00621456563213},{"delta":0.45,"premium":1.437883531303113,"strike":22.976039977016377,"iv":1.0729785660560716,"gamma":0.09413457958706686,"theta":-0.039711026804240074,"vega":0.02142065447695701,"rho":0.005681790688667707,"breakevenPct":26.104976799170913},{"delta":0.5,"premium":1.337285771223595,"strike":19.73395775209247,"iv":0.6658948983658828,"gamma":0.10807556795536069,"theta":-0.025357433240334792,"vega":0.021327540852929455,"rho":0.006517631673194055,"breakevenPct":8.839067785723469},{"delta":0.55,"premium":1.6411917098445599,"strike":19.235751295336787,"iv":0.6859227979274611,"gamma":0.10203730569948186,"theta":-0.025277720207253884,"vega":0.020630051813471502,"rho":0.007051407727197894,"breakevenPct":7.83544940692845},{"delta":0.6,"premium":1.945097648465524,"strike":18.73754483858111,"iv":0.7059506974890395,"gamma":0.09599904344360302,"theta":-0.025198007174172976,"vega":0.019932562774013552,"rho":0.0075851837812017315,"breakevenPct":6.831831028133434},{"delta":0.65,"premium":2.249003587086489,"strike":18.239338381825426,"iv":0.7259785970506178,"gamma":0.08996078118772419,"theta":-0.025118294141092068,"vega":0.0192350737345556,"rho":0.008118959835205572,"breakevenPct":5.828212649338415},{"delta":0.7,"premium":2.552909525707453,"strike":17.741131925069748,"iv":0.7460064966121961,"gamma":0.08392251893184535,"theta":-0.02503858110801116,"vega":0.01853758469509765,"rho":0.00865273588920941,"breakevenPct":4.8245942705433995},{"delta":0.75,"premium":2.9409389197375067,"strike":17.174406865219584,"iv":0.74745598182736,"gamma":0.07546491670873295,"theta":-0.023163654719838465,"vega":0.016858556284704694,"rho":0.009121436071023612,"breakevenPct":3.9015794677535762},{"delta":0.8,"premium":3.4078748107016663,"strike":16.54341241797072,"iv":0.7314792024230187,"gamma":0.06473801110550226,"theta":-0.019604846037354868,"vega":0.01425885916203937,"rho":0.009529096093652187,"breakevenPct":3.0541695695887805},{"delta":0.85,"premium":3.874810701665825,"strike":15.912417970721858,"iv":0.7155024230186775,"gamma":0.05401110550227158,"theta":-0.016046037354871277,"vega":0.011659162039374053,"rho":0.00993675611628076,"breakevenPct":2.2067596714239865},{"delta":0.9,"premium":4.341746592629985,"strike":15.281423523472993,"iv":0.6995256436143362,"gamma":0.043284199899040886,"theta":-0.012487228672387682,"vega":0.009059464916708733,"rho":0.010344416138909338,"breakevenPct":1.3593497732591908}],"put":[{"delta":0.1,"premium":1.421243843092419,"strike":11.17757780763948,"iv":3.149630123516472,"gamma":0.023252872084033004,"theta":-0.04713815008974151,"vega":0.00951146303015027,"rho":-0.0026795771622736414,"breakevenPct":49.60571299304203},{"delta":0.15,"premium":0.3794491156425343,"strike":15.56749368316096,"iv":0.8203644738791065,"gamma":0.05231119179093669,"theta":-0.01669591503752079,"vega":0.012325178680246723,"rho":-0.002655478038943564,"breakevenPct":21.549356572735405},{"delta":0.2,"premium":0.5007723821705459,"strike":16.43408844407533,"iv":0.7576001358167268,"gamma":0.0681357694631624,"theta":-0.018267253585717746,"vega":0.014780255505248193,"rho":-0.00352964912336214,"breakevenPct":17.699813729830666},{"delta":0.25,"premium":0.6220956486985574,"strike":17.300683204989696,"iv":0.6948357977543473,"gamma":0.08396034713538808,"theta":-0.0198385921339147,"vega":0.01723533233024966,"rho":-0.0044038202077807155,"breakevenPct":13.85027088692593},{"delta":0.3,"premium":0.8002788104089218,"strike":17.857806691449813,"iv":0.6733154275092937,"gamma":0.09159312267657992,"theta":-0.020500557620817844,"vega":0.01835817843866171,"rho":-0.005320177840809766,"breakevenPct":11.89293449875571},{"delta":0.35,"premium":0.9954460966542751,"strike":18.3224907063197,"iv":0.66411468401487,"gamma":0.09677899628252788,"theta":-0.02089089219330855,"vega":0.019083085501858735,"rho":-0.00624913665069649,"breakevenPct":10.500802636025675},{"delta":0.4,"premium":1.1906133828996284,"strike":18.78717472118959,"iv":0.654913940520446,"gamma":0.10196486988847585,"theta":-0.021281226765799258,"vega":0.019807992565055763,"rho":-0.007178095460583216,"breakevenPct":9.108670773295636},{"delta":0.45,"premium":1.3857806691449814,"strike":19.25185873605948,"iv":0.6457131970260224,"gamma":0.1071507434944238,"theta":-0.021671561338289964,"vega":0.02053289962825279,"rho":-0.00810705427046994,"breakevenPct":7.7165389105656},{"delta":0.5,"premium":1.5809479553903345,"strike":19.716542750929367,"iv":0.6365124535315985,"gamma":0.11233661710037175,"theta":-0.02206189591078067,"vega":0.021257806691449815,"rho":-0.009036013080356665,"breakevenPct":6.324407047835563},{"delta":0.55,"premium":2.1859813084112165,"strike":20.50623052959502,"iv":0.6866258566978195,"gamma":0.10906074766355138,"theta":-0.023585825545171343,"vega":0.02135576323987539,"rho":-0.010282256275732928,"breakevenPct":5.370613526943172},{"delta":0.6,"premium":3.43208722741433,"strike":21.804257528556594,"iv":0.8295126687435099,"gamma":0.09254984423676013,"theta":-0.026882814122533752,"vega":0.020473104880581516,"rho":-0.01202476479200308,"breakevenPct":5.102426130463509},{"delta":0.65,"premium":4.678193146417446,"strike":23.102284527518172,"iv":0.9723994807892006,"gamma":0.07603894080996884,"theta":-0.030179802699896164,"vega":0.019590446521287642,"rho":-0.013767273308273235,"breakevenPct":4.834238733983844},{"delta":0.7,"premium":5.92429906542056,"strike":24.40031152647975,"iv":1.115286292834891,"gamma":0.05952803738317758,"theta":-0.03347679127725857,"vega":0.01870778816199377,"rho":-0.015509781824543385,"breakevenPct":4.566051337504181},{"delta":0.75,"premium":8.25342521108016,"strike":26.82648459487517,"iv":1.2927161510701781,"gamma":0.04569892054287091,"theta":-0.03548134553995259,"vega":0.01723876701910465,"rho":-0.0181160496246776,"breakevenPct":4.064775910149757},{"delta":0.8,"premium":11.419766364786415,"strike":30.13456894919822,"iv":1.4819931704607512,"gamma":0.034549459890553955,"theta":-0.035739115260671646,"vega":0.015202716327069316,"rho":-0.021390427637710867,"breakevenPct":3.3326312788646497},{"delta":0.85,"premium":13.255956645453615,"strike":32.1977040960153,"iv":1.4159384967197504,"gamma":0.028798784829607557,"theta":-0.026868841366265855,"vega":0.012256638364748704,"rho":-0.0236095672910138,"breakevenPct":2.160395399991307},{"delta":0.9,"premium":15.09214692612082,"strike":34.26083924283238,"iv":1.349883822978749,"gamma":0.02304810976866114,"theta":-0.017998567471860055,"vega":0.009310560402428086,"rho":-0.02582870694431674,"breakevenPct":0.9881595211179617}]},"raw":{"call":[{"delta":0.2,"premium":0.4217596075741791,"strike":24.06480784851642,"iv":0.7769027187259886,"gamma":0.06697183348656378,"theta":-0.020480257028672948,"vega":0.015104938741078698,"rho":0.0026654232874848346,"breakevenPct":26.48020380212086},{"delta":0.25,"premium":0.5088753707763054,"strike":22.55547106735191,"iv":0.6857623257070243,"gamma":0.08589464124250931,"theta":-0.021122461108996904,"vega":0.017301753160515975,"rho":0.0033456187681237355,"breakevenPct":19.134020858100286},{"delta":0.3,"premium":1.449308894509995,"strike":28.43318059068747,"iv":1.6658812182300853,"gamma":0.05703031802765318,"theta":-0.057211292397195176,"vega":0.01871409775543463,"rho":0.00339794207618419,"breakevenPct":54.35170188635054},{"delta":0.35,"premium":2.3897424182436846,"strike":34.310890114023024,"iv":2.646000110753146,"gamma":0.02816599481279705,"theta":-0.09330012368539344,"vega":0.02012644235035329,"rho":0.0034502653842446453,"breakevenPct":89.5693829146008},{"delta":0.4,"premium":2.0020112808806094,"strike":29.36239185902577,"iv":1.9694990940733934,"gamma":0.057298913464892735,"theta":-0.07042138475325312,"vega":0.020821200564847587,"rho":0.004499806629250759,"breakevenPct":62.00621456563213},{"delta":0.45,"premium":1.437883531303113,"strike":22.976039977016377,"iv":1.0729785660560716,"gamma":0.09413457958706686,"theta":-0.039711026804240074,"vega":0.02142065447695701,"rho":0.005681790688667707,"breakevenPct":26.104976799170913},{"delta":0.5,"premium":1.337285771223595,"strike":19.73395775209247,"iv":0.6658948983658828,"gamma":0.10807556795536069,"theta":-0.025357433240334792,"vega":0.021327540852929455,"rho":0.006517631673194055,"breakevenPct":8.839067785723469},{"delta":0.55,"premium":1.6411917098445599,"strike":19.235751295336787,"iv":0.6859227979274611,"gamma":0.10203730569948186,"theta":-0.025277720207253884,"vega":0.020630051813471502,"rho":0.007051407727197894,"breakevenPct":7.83544940692845},{"delta":0.6,"premium":1.945097648465524,"strike":18.73754483858111,"iv":0.7059506974890395,"gamma":0.09599904344360302,"theta":-0.025198007174172976,"vega":0.019932562774013552,"rho":0.0075851837812017315,"breakevenPct":6.831831028133434},{"delta":0.65,"premium":2.249003587086489,"strike":18.239338381825426,"iv":0.7259785970506178,"gamma":0.08996078118772419,"theta":-0.025118294141092068,"vega":0.0192350737345556,"rho":0.008118959835205572,"breakevenPct":5.828212649338415},{"delta":0.7,"premium":2.552909525707453,"strike":17.741131925069748,"iv":0.7460064966121961,"gamma":0.08392251893184535,"theta":-0.02503858110801116,"vega":0.01853758469509765,"rho":0.00865273588920941,"breakevenPct":4.8245942705433995},{"delta":0.75,"premium":2.9409389197375067,"strike":17.174406865219584,"iv":0.74745598182736,"gamma":0.07546491670873295,"theta":-0.023163654719838465,"vega":0.016858556284704694,"rho":0.009121436071023612,"breakevenPct":3.9015794677535762},{"delta":0.8,"premium":3.4078748107016663,"strike":16.54341241797072,"iv":0.7314792024230187,"gamma":0.06473801110550226,"theta":-0.019604846037354868,"vega":0.01425885916203937,"rho":0.009529096093652187,"breakevenPct":3.0541695695887805},{"delta":0.85,"premium":3.874810701665825,"strike":15.912417970721858,"iv":0.7155024230186775,"gamma":0.05401110550227158,"theta":-0.016046037354871277,"vega":0.011659162039374053,"rho":0.00993675611628076,"breakevenPct":2.2067596714239865},{"delta":0.9,"premium":4.341746592629985,"strike":15.281423523472993,"iv":0.6995256436143362,"gamma":0.043284199899040886,"theta":-0.012487228672387682,"vega":0.009059464916708733,"rho":0.010344416138909338,"breakevenPct":1.3593497732591908}],"put":[{"delta":0.1,"premium":1.421243843092419,"strike":11.17757780763948,"iv":3.149630123516472,"gamma":0.023252872084033004,"theta":-0.04713815008974151,"vega":0.00951146303015027,"rho":-0.0026795771622736414,"breakevenPct":49.60571299304203},{"delta":0.15,"premium":0.3794491156425343,"strike":15.56749368316096,"iv":0.8203644738791065,"gamma":0.05231119179093669,"theta":-0.01669591503752079,"vega":0.012325178680246723,"rho":-0.002655478038943564,"breakevenPct":21.549356572735405},{"delta":0.2,"premium":0.5007723821705459,"strike":16.43408844407533,"iv":0.7576001358167268,"gamma":0.0681357694631624,"theta":-0.018267253585717746,"vega":0.014780255505248193,"rho":-0.00352964912336214,"breakevenPct":17.699813729830666},{"delta":0.25,"premium":0.6220956486985574,"strike":17.300683204989696,"iv":0.6948357977543473,"gamma":0.08396034713538808,"theta":-0.0198385921339147,"vega":0.01723533233024966,"rho":-0.0044038202077807155,"breakevenPct":13.85027088692593},{"delta":0.3,"premium":0.8002788104089218,"strike":17.857806691449813,"iv":0.6733154275092937,"gamma":0.09159312267657992,"theta":-0.020500557620817844,"vega":0.01835817843866171,"rho":-0.005320177840809766,"breakevenPct":11.89293449875571},{"delta":0.35,"premium":0.9954460966542751,"strike":18.3224907063197,"iv":0.66411468401487,"gamma":0.09677899628252788,"theta":-0.02089089219330855,"vega":0.019083085501858735,"rho":-0.00624913665069649,"breakevenPct":10.500802636025675},{"delta":0.4,"premium":1.1906133828996284,"strike":18.78717472118959,"iv":0.654913940520446,"gamma":0.10196486988847585,"theta":-0.021281226765799258,"vega":0.019807992565055763,"rho":-0.007178095460583216,"breakevenPct":9.108670773295636},{"delta":0.45,"premium":1.3857806691449814,"strike":19.25185873605948,"iv":0.6457131970260224,"gamma":0.1071507434944238,"theta":-0.021671561338289964,"vega":0.02053289962825279,"rho":-0.00810705427046994,"breakevenPct":7.7165389105656},{"delta":0.5,"premium":1.5809479553903345,"strike":19.716542750929367,"iv":0.6365124535315985,"gamma":0.11233661710037175,"theta":-0.02206189591078067,"vega":0.021257806691449815,"rho":-0.009036013080356665,"breakevenPct":6.324407047835563},{"delta":0.55,"premium":2.1859813084112165,"strike":20.50623052959502,"iv":0.6866258566978195,"gamma":0.10906074766355138,"theta":-0.023585825545171343,"vega":0.02135576323987539,"rho":-0.010282256275732928,"breakevenPct":5.370613526943172},{"delta":0.6,"premium":3.43208722741433,"strike":21.804257528556594,"iv":0.8295126687435099,"gamma":0.09254984423676013,"theta":-0.026882814122533752,"vega":0.020473104880581516,"rho":-0.01202476479200308,"breakevenPct":5.102426130463509},{"delta":0.65,"premium":4.678193146417446,"strike":23.102284527518172,"iv":0.9723994807892006,"gamma":0.07603894080996884,"theta":-0.030179802699896164,"vega":0.019590446521287642,"rho":-0.013767273308273235,"breakevenPct":4.834238733983844},{"delta":0.7,"premium":5.92429906542056,"strike":24.40031152647975,"iv":1.115286292834891,"gamma":0.05952803738317758,"theta":-0.03347679127725857,"vega":0.01870778816199377,"rho":-0.015509781824543385,"breakevenPct":4.566051337504181},{"delta":0.75,"premium":8.25342521108016,"strike":26.82648459487517,"iv":1.2927161510701781,"gamma":0.04569892054287091,"theta":-0.03548134553995259,"vega":0.01723876701910465,"rho":-0.0181160496246776,"breakevenPct":4.064775910149757},{"delta":0.8,"premium":11.419766364786415,"strike":30.13456894919822,"iv":1.4819931704607512,"gamma":0.034549459890553955,"theta":-0.035739115260671646,"vega":0.015202716327069316,"rho":-0.021390427637710867,"breakevenPct":3.3326312788646497},{"delta":0.85,"premium":13.255956645453615,"strike":32.1977040960153,"iv":1.4159384967197504,"gamma":0.028798784829607557,"theta":-0.026868841366265855,"vega":0.012256638364748704,"rho":-0.0236095672910138,"breakevenPct":2.160395399991307},{"delta":0.9,"premium":15.09214692612082,"strike":34.26083924283238,"iv":1.349883822978749,"gamma":0.02304810976866114,"theta":-0.017998567471860055,"vega":0.009310560402428086,"rho":-0.02582870694431674,"breakevenPct":0.9881595211179617}]}},"errors":["fundamentals:provider_http_429"],"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"}}