{"symbol":"SDGR","url":"https://intraalpha.com/companies/SDGR","capturedAt":"2026-10-22T23:57:15.691Z","state":"ready","quote":{"symbol":"SDGR","last_price":22.54,"prev_close":23.9,"regular_close":22.6,"change":-1.36,"change_pct":-5.6904,"regular_change":-1.3,"regular_change_pct":-5.4393,"extended_change":-0.06,"extended_change_pct":-0.2655,"bid":22.11,"ask":22.75,"bid_size":100,"ask_size":100,"volume":1628785,"vwap":22.598316,"open":23.57,"high":24,"low":22.03,"close":22.6,"trade_count":21755,"last_trade_at":"2026-10-22T22:10:05.519049956Z","last_quote_at":"2026-10-22T23:56:20.024577683Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:54.814660435-04:00","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":{"symbol":"SDGR","fetched_at":"2026-10-22T23:57:12.419921+00:00","name":"Schrodinger Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Schrdinger, Inc. provides a physics-based software platform that enables the discovery of novel molecules for drug development and material applications. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1787855000,"ebitda":-147579008,"pe_ratio":null,"peg_ratio":null,"book_value":4.514,"dividend_per_share":null,"dividend_yield":null,"eps":-0.74,"revenue_ttm":259035000,"gross_profit_ttm":147311000,"profit_margin":-0.21,"operating_margin_ttm":-0.706,"return_on_assets_ttm":-0.144,"return_on_equity_ttm":-0.162,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.075,"analyst_target_price":25.86,"analyst_number":0,"beta":1.623,"fifty_two_week_high":33.78,"fifty_two_week_low":10.95,"fifty_day_ma":23.83,"two_hundred_day_ma":16.48,"shares_outstanding":65641000,"forward_pe":null,"price_to_sales":6.9,"price_to_book":6.65,"ev_to_revenue":7.26,"ev_to_ebitda":-10.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:12.419921+00:00"},"optionObservedAt":"2026-10-22T19:55:09.732Z","bars":[{"c":24.73,"h":24.74,"l":24.73,"n":9,"o":24.74,"t":"2026-10-15T08:00:00Z","v":607,"vw":24.7375},{"c":24.61,"h":24.61,"l":24.61,"n":13,"o":24.61,"t":"2026-10-15T08:05:00Z","v":262,"vw":24.61},{"c":24.41,"h":24.63,"l":24.29,"n":30,"o":24.29,"t":"2026-10-15T08:45:00Z","v":6310,"vw":24.428502},{"c":24.43,"h":24.43,"l":24.28,"n":33,"o":24.37,"t":"2026-10-15T08:50:00Z","v":3734,"vw":24.293229},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-15T09:25:00Z","v":100,"vw":24.52},{"c":24.35,"h":24.35,"l":24.35,"n":2,"o":24.35,"t":"2026-10-15T10:50:00Z","v":1250,"vw":24.35},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-15T11:30:00Z","v":100,"vw":24.73},{"c":24.7,"h":24.7,"l":24.5,"n":3,"o":24.5,"t":"2026-10-15T11:40:00Z","v":3700,"vw":24.688814},{"c":24.56,"h":24.562,"l":24.56,"n":4,"o":24.562,"t":"2026-10-15T11:55:00Z","v":16946,"vw":24.560012},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-15T12:05:00Z","v":260,"vw":24.6},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-15T12:20:00Z","v":216,"vw":24.8},{"c":24.75,"h":24.75,"l":24.6,"n":5,"o":24.6,"t":"2026-10-15T12:25:00Z","v":602,"vw":24.674063},{"c":24.6,"h":24.8,"l":24.6,"n":6,"o":24.6,"t":"2026-10-15T12:30:00Z","v":805,"vw":24.662328},{"c":24.5,"h":24.5,"l":24.5,"n":6,"o":24.5,"t":"2026-10-15T12:50:00Z","v":1014,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":5,"o":24.5,"t":"2026-10-15T12:55:00Z","v":771,"vw":24.5},{"c":24.5,"h":24.5,"l":24.48,"n":17,"o":24.48,"t":"2026-10-15T13:10:00Z","v":620,"vw":24.490025},{"c":24.545,"h":24.57,"l":24.01,"n":720,"o":24.5,"t":"2026-10-15T13:30:00Z","v":138486,"vw":24.420459},{"c":24.35,"h":24.545,"l":24.19,"n":531,"o":24.545,"t":"2026-10-15T13:35:00Z","v":37312,"vw":24.286742},{"c":24.535,"h":24.535,"l":24.2,"n":294,"o":24.24,"t":"2026-10-15T13:40:00Z","v":29184,"vw":24.322569},{"c":24.54,"h":24.7,"l":24.42,"n":183,"o":24.7,"t":"2026-10-15T13:45:00Z","v":10168,"vw":24.544813},{"c":24.53,"h":24.66,"l":24.41,"n":170,"o":24.42,"t":"2026-10-15T13:50:00Z","v":19943,"vw":24.567036},{"c":24.88,"h":24.9,"l":24.5196,"n":265,"o":24.53,"t":"2026-10-15T13:55:00Z","v":19015,"vw":24.718914},{"c":25.11,"h":25.2,"l":24.845,"n":334,"o":24.895,"t":"2026-10-15T14:00:00Z","v":22976,"vw":25.008514},{"c":24.99,"h":25.14,"l":24.99,"n":343,"o":25.1,"t":"2026-10-15T14:05:00Z","v":21466,"vw":25.07699},{"c":24.79,"h":25.05,"l":24.79,"n":248,"o":25.05,"t":"2026-10-15T14:10:00Z","v":10559,"vw":24.890395},{"c":24.94,"h":24.94,"l":24.67,"n":212,"o":24.78,"t":"2026-10-15T14:15:00Z","v":10069,"vw":24.751595},{"c":24.73,"h":24.95,"l":24.73,"n":167,"o":24.94,"t":"2026-10-15T14:20:00Z","v":9224,"vw":24.82142},{"c":24.71,"h":24.84,"l":24.71,"n":176,"o":24.77,"t":"2026-10-15T14:25:00Z","v":12178,"vw":24.766092},{"c":24.56,"h":24.72,"l":24.46,"n":308,"o":24.72,"t":"2026-10-15T14:30:00Z","v":14978,"vw":24.588636},{"c":24.8786,"h":24.8884,"l":24.54,"n":228,"o":24.54,"t":"2026-10-15T14:35:00Z","v":10044,"vw":24.707687},{"c":24.97,"h":24.97,"l":24.76,"n":345,"o":24.77,"t":"2026-10-15T14:40:00Z","v":18976,"vw":24.884679},{"c":24.96,"h":25,"l":24.9101,"n":268,"o":24.98,"t":"2026-10-15T14:45:00Z","v":21502,"vw":24.975396},{"c":25.09,"h":25.1,"l":24.91,"n":314,"o":24.97,"t":"2026-10-15T14:50:00Z","v":28599,"vw":25.009009},{"c":25.16,"h":25.3195,"l":24.98,"n":520,"o":25.09,"t":"2026-10-15T14:55:00Z","v":45704,"vw":25.093226},{"c":25.12,"h":25.19,"l":25,"n":366,"o":25.18,"t":"2026-10-15T15:00:00Z","v":31292,"vw":25.146218},{"c":25.16,"h":25.21,"l":25.06,"n":456,"o":25.16,"t":"2026-10-15T15:05:00Z","v":49160,"vw":25.160876},{"c":25.2,"h":25.26,"l":25.17,"n":322,"o":25.19,"t":"2026-10-15T15:10:00Z","v":25115,"vw":25.201684},{"c":25.13,"h":25.255,"l":25.13,"n":228,"o":25.17,"t":"2026-10-15T15:15:00Z","v":15173,"vw":25.209843},{"c":25.13,"h":25.2,"l":25.12,"n":244,"o":25.135,"t":"2026-10-15T15:20:00Z","v":15744,"vw":25.16351},{"c":25.13,"h":25.19,"l":25.12,"n":271,"o":25.12,"t":"2026-10-15T15:25:00Z","v":23878,"vw":25.152841},{"c":25.11,"h":25.155,"l":25.09,"n":249,"o":25.155,"t":"2026-10-15T15:30:00Z","v":19182,"vw":25.126043},{"c":25.35,"h":25.36,"l":25.08,"n":282,"o":25.08,"t":"2026-10-15T15:35:00Z","v":16727,"vw":25.19298},{"c":25.2,"h":25.35,"l":25.19,"n":163,"o":25.35,"t":"2026-10-15T15:40:00Z","v":7146,"vw":25.299836},{"c":25.36,"h":25.36,"l":25.16,"n":162,"o":25.201119,"t":"2026-10-15T15:45:00Z","v":7681,"vw":25.267762},{"c":25.44,"h":25.51,"l":25.365,"n":160,"o":25.365,"t":"2026-10-15T15:50:00Z","v":8993,"vw":25.410754},{"c":25.39,"h":25.46,"l":25.26,"n":196,"o":25.43,"t":"2026-10-15T15:55:00Z","v":11931,"vw":25.367726},{"c":25.46,"h":25.52,"l":25.3501,"n":100,"o":25.395,"t":"2026-10-15T16:00:00Z","v":4679,"vw":25.418201},{"c":25.355,"h":25.53,"l":25.355,"n":109,"o":25.5,"t":"2026-10-15T16:05:00Z","v":5218,"vw":25.475895},{"c":25.37,"h":25.41,"l":25.2801,"n":108,"o":25.35,"t":"2026-10-15T16:10:00Z","v":7740,"vw":25.340497},{"c":25.22,"h":25.355,"l":25.22,"n":89,"o":25.34,"t":"2026-10-15T16:15:00Z","v":3974,"vw":25.290053},{"c":25.24,"h":25.3,"l":25.2,"n":211,"o":25.22,"t":"2026-10-15T16:20:00Z","v":9935,"vw":25.25049},{"c":25.185,"h":25.2399,"l":25.17,"n":75,"o":25.22,"t":"2026-10-15T16:25:00Z","v":4371,"vw":25.219548},{"c":25.19,"h":25.26,"l":25.19,"n":97,"o":25.2,"t":"2026-10-15T16:30:00Z","v":4796,"vw":25.227726},{"c":25.15,"h":25.2,"l":25.07,"n":475,"o":25.2,"t":"2026-10-15T16:35:00Z","v":67282,"vw":25.102602},{"c":25.155,"h":25.16,"l":25.07,"n":281,"o":25.15,"t":"2026-10-15T16:40:00Z","v":24399,"vw":25.117753},{"c":25.22,"h":25.2279,"l":25.08,"n":253,"o":25.155,"t":"2026-10-15T16:45:00Z","v":17426,"vw":25.124481},{"c":25.11,"h":25.25,"l":25.11,"n":74,"o":25.23,"t":"2026-10-15T16:50:00Z","v":2846,"vw":25.212353},{"c":25.165,"h":25.17,"l":25.12,"n":142,"o":25.12,"t":"2026-10-15T16:55:00Z","v":5354,"vw":25.139399},{"c":24.96,"h":25.18,"l":24.96,"n":456,"o":25.17,"t":"2026-10-15T17:00:00Z","v":47459,"vw":25.018699},{"c":25.03,"h":25.04,"l":24.96,"n":144,"o":24.96,"t":"2026-10-15T17:05:00Z","v":8626,"vw":25.013863},{"c":25.01,"h":25.04,"l":24.96,"n":229,"o":25.02,"t":"2026-10-15T17:10:00Z","v":15526,"vw":25.007031},{"c":25,"h":25.02,"l":24.97,"n":187,"o":24.98,"t":"2026-10-15T17:15:00Z","v":10091,"vw":25.004854},{"c":24.96,"h":25.025,"l":24.95,"n":132,"o":25.0225,"t":"2026-10-15T17:20:00Z","v":4312,"vw":24.972905},{"c":24.97,"h":24.99,"l":24.95,"n":136,"o":24.96,"t":"2026-10-15T17:25:00Z","v":3942,"vw":24.967},{"c":25.065,"h":25.065,"l":24.97,"n":98,"o":24.97,"t":"2026-10-15T17:30:00Z","v":3753,"vw":25.01348},{"c":25.11,"h":25.11,"l":25.07,"n":117,"o":25.07,"t":"2026-10-15T17:35:00Z","v":5813,"vw":25.089071},{"c":25.16,"h":25.16,"l":25.115,"n":103,"o":25.12,"t":"2026-10-15T17:40:00Z","v":4160,"vw":25.123},{"c":25.22,"h":25.22,"l":25.14,"n":139,"o":25.15,"t":"2026-10-15T17:45:00Z","v":6265,"vw":25.179637},{"c":25.165,"h":25.2155,"l":25.15,"n":98,"o":25.2155,"t":"2026-10-15T17:50:00Z","v":4308,"vw":25.186767},{"c":25.1,"h":25.1695,"l":25.1,"n":118,"o":25.15,"t":"2026-10-15T17:55:00Z","v":7138,"vw":25.131089},{"c":25.04,"h":25.19,"l":25.03,"n":305,"o":25.1,"t":"2026-10-15T18:00:00Z","v":15749,"vw":25.13434},{"c":24.89,"h":25.11,"l":24.89,"n":252,"o":25.04,"t":"2026-10-15T18:05:00Z","v":10931,"vw":24.997903},{"c":24.845,"h":24.9,"l":24.81,"n":297,"o":24.86,"t":"2026-10-15T18:10:00Z","v":15288,"vw":24.868431},{"c":24.92,"h":24.925,"l":24.825,"n":242,"o":24.845,"t":"2026-10-15T18:15:00Z","v":11708,"vw":24.875758},{"c":24.86,"h":24.91,"l":24.805,"n":288,"o":24.91,"t":"2026-10-15T18:20:00Z","v":13503,"vw":24.855831},{"c":24.83,"h":24.87,"l":24.815,"n":320,"o":24.86,"t":"2026-10-15T18:25:00Z","v":15304,"vw":24.839787},{"c":24.76,"h":24.86,"l":24.76,"n":259,"o":24.84,"t":"2026-10-15T18:30:00Z","v":11950,"vw":24.811305},{"c":24.85,"h":24.88,"l":24.77,"n":270,"o":24.77,"t":"2026-10-15T18:35:00Z","v":15973,"vw":24.831551},{"c":24.89,"h":24.89,"l":24.84,"n":236,"o":24.8401,"t":"2026-10-15T18:40:00Z","v":7648,"vw":24.860587},{"c":25.13,"h":25.15,"l":24.855,"n":575,"o":24.855,"t":"2026-10-15T18:45:00Z","v":66731,"vw":25.01364},{"c":25.455,"h":25.65,"l":25.17,"n":824,"o":25.17,"t":"2026-10-15T18:50:00Z","v":139440,"vw":25.379976},{"c":25.4,"h":25.5,"l":25.33,"n":241,"o":25.48,"t":"2026-10-15T18:55:00Z","v":14262,"vw":25.422298},{"c":25.47,"h":25.49,"l":25.4,"n":234,"o":25.4,"t":"2026-10-15T19:00:00Z","v":11862,"vw":25.442208},{"c":25.465,"h":25.53,"l":25.355,"n":525,"o":25.475,"t":"2026-10-15T19:05:00Z","v":59875,"vw":25.449893},{"c":26.115,"h":26.14,"l":25.4761,"n":1658,"o":25.4761,"t":"2026-10-15T19:10:00Z","v":291918,"vw":25.851867},{"c":25.88,"h":26.07,"l":25.86,"n":260,"o":26.07,"t":"2026-10-15T19:15:00Z","v":18131,"vw":25.935585},{"c":25.86,"h":25.915,"l":25.835,"n":158,"o":25.835,"t":"2026-10-15T19:20:00Z","v":9404,"vw":25.881702},{"c":25.745,"h":25.92,"l":25.74,"n":352,"o":25.88,"t":"2026-10-15T19:25:00Z","v":24043,"vw":25.857157},{"c":25.825,"h":25.85,"l":25.76,"n":317,"o":25.79,"t":"2026-10-15T19:30:00Z","v":15445,"vw":25.802741},{"c":25.76,"h":25.89,"l":25.76,"n":431,"o":25.805,"t":"2026-10-15T19:35:00Z","v":25330,"vw":25.831769},{"c":25.64,"h":25.83,"l":25.64,"n":402,"o":25.79,"t":"2026-10-15T19:40:00Z","v":23255,"vw":25.731306},{"c":25.542,"h":25.63,"l":25.5405,"n":470,"o":25.63,"t":"2026-10-15T19:45:00Z","v":29711,"vw":25.592191},{"c":25.54,"h":25.65,"l":25.5,"n":906,"o":25.56,"t":"2026-10-15T19:50:00Z","v":60998,"vw":25.56904},{"c":25.46,"h":25.55,"l":25.43,"n":2647,"o":25.52,"t":"2026-10-15T19:55:00Z","v":214222,"vw":25.483271},{"c":24.9821,"h":25.48,"l":24.9821,"n":37,"o":25.48,"t":"2026-10-15T20:00:00Z","v":208956,"vw":25.472761},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-15T20:25:00Z","v":100,"vw":25.79},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-10-15T20:45:00Z","v":480,"vw":25.79},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-15T21:00:00Z","v":299,"vw":25.5},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-15T21:15:00Z","v":130,"vw":26.65},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-15T22:55:00Z","v":200,"vw":25.98},{"c":25.98,"h":25.98,"l":25.98,"n":5,"o":25.98,"t":"2026-10-15T23:30:00Z","v":154,"vw":25.98},{"c":25.43,"h":25.67,"l":25.43,"n":36,"o":25.67,"t":"2026-10-16T08:00:00Z","v":2650,"vw":25.530158},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-16T08:05:00Z","v":700,"vw":25.46},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-16T08:45:00Z","v":800,"vw":26.45},{"c":25.94,"h":25.94,"l":25.94,"n":4,"o":25.94,"t":"2026-10-16T08:50:00Z","v":748,"vw":25.94},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-16T09:30:00Z","v":1170,"vw":25.94},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-10-16T10:15:00Z","v":400,"vw":25.71},{"c":25.74,"h":25.74,"l":25.74,"n":3,"o":25.74,"t":"2026-10-16T10:20:00Z","v":247,"vw":25.74},{"c":26,"h":26,"l":25.84,"n":3,"o":25.84,"t":"2026-10-16T11:00:00Z","v":1252,"vw":25.968},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-16T11:50:00Z","v":150,"vw":25.8},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-16T12:00:00Z","v":150,"vw":25.8},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-16T12:35:00Z","v":140,"vw":25.8},{"c":25.7,"h":25.74,"l":25.7,"n":7,"o":25.74,"t":"2026-10-16T12:45:00Z","v":360,"vw":25.726667},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-16T13:15:00Z","v":135,"vw":25.6},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-16T13:20:00Z","v":160,"vw":25.5},{"c":25.975,"h":26,"l":25.455,"n":282,"o":25.69,"t":"2026-10-16T13:30:00Z","v":55320,"vw":25.694338},{"c":25.225,"h":25.977,"l":25.15,"n":258,"o":25.977,"t":"2026-10-16T13:35:00Z","v":19877,"vw":25.607085},{"c":24.87,"h":25.22,"l":24.85,"n":245,"o":25.17,"t":"2026-10-16T13:40:00Z","v":28071,"vw":25.014944},{"c":24.5,"h":24.92,"l":24.5,"n":195,"o":24.89,"t":"2026-10-16T13:45:00Z","v":9464,"vw":24.689968},{"c":24.7,"h":24.755,"l":24.46,"n":216,"o":24.47,"t":"2026-10-16T13:50:00Z","v":30052,"vw":24.493518},{"c":24.55,"h":24.71,"l":24.38,"n":387,"o":24.7,"t":"2026-10-16T13:55:00Z","v":38231,"vw":24.484196},{"c":24.44,"h":24.59,"l":24.42,"n":286,"o":24.56,"t":"2026-10-16T14:00:00Z","v":17917,"vw":24.504497},{"c":24.44,"h":24.6,"l":24.42,"n":397,"o":24.505,"t":"2026-10-16T14:05:00Z","v":24352,"vw":24.49789},{"c":24.5,"h":24.55,"l":24.28,"n":273,"o":24.4,"t":"2026-10-16T14:10:00Z","v":17564,"vw":24.366812},{"c":24.522,"h":24.6553,"l":24.522,"n":214,"o":24.53,"t":"2026-10-16T14:15:00Z","v":11121,"vw":24.58443},{"c":24.515,"h":24.57,"l":24.46,"n":154,"o":24.46,"t":"2026-10-16T14:20:00Z","v":6605,"vw":24.515132},{"c":24.26,"h":24.55,"l":24.18,"n":262,"o":24.545,"t":"2026-10-16T14:25:00Z","v":16452,"vw":24.272941},{"c":24.285,"h":24.36,"l":24.25,"n":204,"o":24.26,"t":"2026-10-16T14:30:00Z","v":6311,"vw":24.284046},{"c":24.265,"h":24.3703,"l":24.22,"n":211,"o":24.31,"t":"2026-10-16T14:35:00Z","v":12647,"vw":24.311355},{"c":24.355,"h":24.42,"l":24.26,"n":245,"o":24.26,"t":"2026-10-16T14:40:00Z","v":8709,"vw":24.380159},{"c":24.41,"h":24.4772,"l":24.3546,"n":238,"o":24.355,"t":"2026-10-16T14:45:00Z","v":8032,"vw":24.411445},{"c":24.09,"h":24.36,"l":24.09,"n":430,"o":24.36,"t":"2026-10-16T14:50:00Z","v":48949,"vw":24.188078},{"c":24.03,"h":24.15,"l":24.01,"n":295,"o":24.09,"t":"2026-10-16T14:55:00Z","v":18190,"vw":24.080053},{"c":23.845,"h":24.05,"l":23.82,"n":491,"o":24.03,"t":"2026-10-16T15:00:00Z","v":33674,"vw":23.963389},{"c":23.46,"h":23.8373,"l":23.46,"n":426,"o":23.8373,"t":"2026-10-16T15:05:00Z","v":25829,"vw":23.658205},{"c":23.55,"h":23.64,"l":23.42,"n":424,"o":23.49,"t":"2026-10-16T15:10:00Z","v":33539,"vw":23.55698},{"c":23.485,"h":23.63,"l":23.475,"n":331,"o":23.555,"t":"2026-10-16T15:15:00Z","v":25759,"vw":23.557614},{"c":23.455,"h":23.5,"l":23.42,"n":365,"o":23.48,"t":"2026-10-16T15:20:00Z","v":21615,"vw":23.456912},{"c":23.44,"h":23.5594,"l":23.43,"n":270,"o":23.455,"t":"2026-10-16T15:25:00Z","v":17676,"vw":23.490781},{"c":23.605,"h":23.61,"l":23.44,"n":310,"o":23.44,"t":"2026-10-16T15:30:00Z","v":15901,"vw":23.552602},{"c":23.51,"h":23.65,"l":23.51,"n":422,"o":23.605,"t":"2026-10-16T15:35:00Z","v":27614,"vw":23.60822},{"c":23.4,"h":23.645,"l":23.36,"n":401,"o":23.51,"t":"2026-10-16T15:40:00Z","v":37421,"vw":23.461887},{"c":23.435,"h":23.4914,"l":23.32,"n":519,"o":23.405,"t":"2026-10-16T15:45:00Z","v":50395,"vw":23.376221},{"c":23.28,"h":23.46,"l":23.28,"n":314,"o":23.435,"t":"2026-10-16T15:50:00Z","v":31661,"vw":23.327257},{"c":23.22,"h":23.3,"l":23.17,"n":238,"o":23.2825,"t":"2026-10-16T15:55:00Z","v":13071,"vw":23.220949},{"c":23.185,"h":23.22,"l":23.08,"n":411,"o":23.22,"t":"2026-10-16T16:00:00Z","v":34674,"vw":23.136729},{"c":23.13,"h":23.3,"l":23.125,"n":458,"o":23.185,"t":"2026-10-16T16:05:00Z","v":34942,"vw":23.215035},{"c":23.21,"h":23.265,"l":23.14,"n":287,"o":23.16,"t":"2026-10-16T16:10:00Z","v":20196,"vw":23.180246},{"c":23.19,"h":23.27,"l":23.17,"n":202,"o":23.2659,"t":"2026-10-16T16:15:00Z","v":12660,"vw":23.229746},{"c":23.255,"h":23.305,"l":23.205,"n":210,"o":23.215,"t":"2026-10-16T16:20:00Z","v":13495,"vw":23.244434},{"c":22.865,"h":23.255,"l":22.84,"n":846,"o":23.255,"t":"2026-10-16T16:25:00Z","v":112674,"vw":22.981368},{"c":23.11,"h":23.11,"l":22.84,"n":583,"o":22.84,"t":"2026-10-16T16:30:00Z","v":52480,"vw":22.931297},{"c":23.05,"h":23.11,"l":22.95,"n":356,"o":23.11,"t":"2026-10-16T16:35:00Z","v":23035,"vw":23.009911},{"c":23.135,"h":23.175,"l":23.025,"n":501,"o":23.1,"t":"2026-10-16T16:40:00Z","v":35603,"vw":23.113982},{"c":23.19,"h":23.22,"l":23.11,"n":390,"o":23.135,"t":"2026-10-16T16:45:00Z","v":37382,"vw":23.18129},{"c":23.31,"h":23.46,"l":23.19,"n":210,"o":23.2299,"t":"2026-10-16T16:50:00Z","v":17640,"vw":23.282761},{"c":23.31,"h":23.37,"l":23.2801,"n":151,"o":23.31,"t":"2026-10-16T16:55:00Z","v":10045,"vw":23.32212},{"c":23.17,"h":23.34,"l":23.17,"n":341,"o":23.325,"t":"2026-10-16T17:00:00Z","v":55444,"vw":23.265848},{"c":23.11,"h":23.1795,"l":23.09,"n":143,"o":23.1795,"t":"2026-10-16T17:05:00Z","v":9359,"vw":23.126696},{"c":23.05,"h":23.225,"l":23.05,"n":269,"o":23.11,"t":"2026-10-16T17:10:00Z","v":21224,"vw":23.113302},{"c":22.84,"h":23.055,"l":22.84,"n":495,"o":23.055,"t":"2026-10-16T17:15:00Z","v":43446,"vw":22.909916},{"c":22.78,"h":22.865,"l":22.735,"n":512,"o":22.845,"t":"2026-10-16T17:20:00Z","v":38245,"vw":22.782968},{"c":22.715,"h":22.78,"l":22.705,"n":305,"o":22.752,"t":"2026-10-16T17:25:00Z","v":23823,"vw":22.744905},{"c":22.85,"h":22.89,"l":22.725,"n":330,"o":22.725,"t":"2026-10-16T17:30:00Z","v":23667,"vw":22.816537},{"c":22.745,"h":22.855,"l":22.73,"n":417,"o":22.855,"t":"2026-10-16T17:35:00Z","v":29085,"vw":22.80415},{"c":22.8,"h":22.94,"l":22.745,"n":300,"o":22.745,"t":"2026-10-16T17:40:00Z","v":19640,"vw":22.817659},{"c":22.825,"h":22.84,"l":22.76,"n":254,"o":22.8,"t":"2026-10-16T17:45:00Z","v":17046,"vw":22.801565},{"c":22.77,"h":22.825,"l":22.73,"n":357,"o":22.825,"t":"2026-10-16T17:50:00Z","v":30060,"vw":22.77019},{"c":22.71,"h":22.78,"l":22.71,"n":269,"o":22.78,"t":"2026-10-16T17:55:00Z","v":12130,"vw":22.742957},{"c":22.7503,"h":22.77,"l":22.675,"n":241,"o":22.7,"t":"2026-10-16T18:00:00Z","v":13201,"vw":22.717099},{"c":22.78,"h":22.85,"l":22.765,"n":363,"o":22.765,"t":"2026-10-16T18:05:00Z","v":26533,"vw":22.798071},{"c":22.84,"h":22.855,"l":22.73,"n":341,"o":22.7701,"t":"2026-10-16T18:10:00Z","v":22759,"vw":22.770791},{"c":22.72,"h":22.82,"l":22.715,"n":375,"o":22.82,"t":"2026-10-16T18:15:00Z","v":23242,"vw":22.766865},{"c":22.79,"h":22.8,"l":22.69,"n":348,"o":22.715,"t":"2026-10-16T18:20:00Z","v":18935,"vw":22.743425},{"c":22.76,"h":22.79,"l":22.75,"n":270,"o":22.78,"t":"2026-10-16T18:25:00Z","v":12321,"vw":22.771285},{"c":22.75,"h":22.775,"l":22.665,"n":426,"o":22.752,"t":"2026-10-16T18:30:00Z","v":34953,"vw":22.722286},{"c":22.75,"h":22.75,"l":22.69,"n":285,"o":22.75,"t":"2026-10-16T18:35:00Z","v":14105,"vw":22.731003},{"c":22.6702,"h":22.785,"l":22.6702,"n":330,"o":22.76,"t":"2026-10-16T18:40:00Z","v":14973,"vw":22.733259},{"c":22.74,"h":22.77,"l":22.68,"n":441,"o":22.68,"t":"2026-10-16T18:45:00Z","v":23550,"vw":22.720722},{"c":22.675,"h":22.735,"l":22.675,"n":293,"o":22.73,"t":"2026-10-16T18:50:00Z","v":14204,"vw":22.699973},{"c":22.645,"h":22.67,"l":22.59,"n":499,"o":22.67,"t":"2026-10-16T18:55:00Z","v":28101,"vw":22.629067},{"c":22.66,"h":22.67,"l":22.58,"n":444,"o":22.645,"t":"2026-10-16T19:00:00Z","v":25510,"vw":22.632834},{"c":22.65,"h":22.69,"l":22.63,"n":276,"o":22.67,"t":"2026-10-16T19:05:00Z","v":27633,"vw":22.657569},{"c":22.79,"h":22.845,"l":22.65,"n":445,"o":22.65,"t":"2026-10-16T19:10:00Z","v":31451,"vw":22.753028},{"c":22.64,"h":22.795,"l":22.62,"n":536,"o":22.795,"t":"2026-10-16T19:15:00Z","v":30203,"vw":22.713455},{"c":22.79,"h":22.79,"l":22.63,"n":440,"o":22.63,"t":"2026-10-16T19:20:00Z","v":20857,"vw":22.709124},{"c":22.8,"h":22.8399,"l":22.725,"n":565,"o":22.78,"t":"2026-10-16T19:25:00Z","v":29017,"vw":22.782322},{"c":22.8399,"h":22.9,"l":22.75,"n":875,"o":22.8,"t":"2026-10-16T19:30:00Z","v":53456,"vw":22.813114},{"c":22.795,"h":22.86,"l":22.79,"n":561,"o":22.825,"t":"2026-10-16T19:35:00Z","v":30505,"vw":22.813826},{"c":22.815,"h":22.885,"l":22.78,"n":665,"o":22.795,"t":"2026-10-16T19:40:00Z","v":46860,"vw":22.817396},{"c":22.84,"h":22.865,"l":22.78,"n":844,"o":22.795,"t":"2026-10-16T19:45:00Z","v":51331,"vw":22.820735},{"c":22.885,"h":22.975,"l":22.68,"n":1252,"o":22.825,"t":"2026-10-16T19:50:00Z","v":160182,"vw":22.798672},{"c":22.605,"h":22.95,"l":22.57,"n":2927,"o":22.89,"t":"2026-10-16T19:55:00Z","v":301361,"vw":22.731671},{"c":22.6,"h":22.6,"l":22.6,"n":19,"o":22.6,"t":"2026-10-16T20:00:00Z","v":203437,"vw":22.6},{"c":22.55,"h":22.61,"l":22.55,"n":22,"o":22.61,"t":"2026-10-16T20:20:00Z","v":2003,"vw":22.566065},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-16T20:25:00Z","v":5543,"vw":22.6},{"c":22.61,"h":22.61,"l":22.5478,"n":6,"o":22.5478,"t":"2026-10-16T20:35:00Z","v":1578,"vw":22.567231},{"c":22.88,"h":22.9,"l":22.87,"n":8,"o":22.9,"t":"2026-10-16T20:45:00Z","v":536,"vw":22.88},{"c":22.61,"h":22.91,"l":22.61,"n":3,"o":22.91,"t":"2026-10-16T20:50:00Z","v":501,"vw":22.799},{"c":22.63,"h":22.64,"l":22.63,"n":2,"o":22.64,"t":"2026-10-16T20:55:00Z","v":347,"vw":22.636916},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-16T22:10:00Z","v":265,"vw":22.72},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-16T22:45:00Z","v":100,"vw":22.67},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-16T22:50:00Z","v":109,"vw":22.67},{"c":22.6,"h":22.6,"l":22.6,"n":5,"o":22.6,"t":"2026-10-16T22:55:00Z","v":200,"vw":22.6},{"c":22.6919,"h":22.6919,"l":22.6919,"n":1,"o":22.6919,"t":"2026-10-16T23:00:00Z","v":100,"vw":22.6919},{"c":22.5,"h":22.543,"l":22.46,"n":15,"o":22.54,"t":"2026-10-16T23:30:00Z","v":1916,"vw":22.498011},{"c":22.3477,"h":22.3477,"l":22.3477,"n":1,"o":22.3477,"t":"2026-10-16T23:35:00Z","v":1000,"vw":22.3477},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-16T23:55:00Z","v":122,"vw":22.4},{"c":23,"h":23.1,"l":23,"n":15,"o":23.01,"t":"2026-10-19T08:00:00Z","v":930,"vw":23.04},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-10-19T08:15:00Z","v":366,"vw":23.02},{"c":23.01,"h":23.02,"l":23.01,"n":6,"o":23.02,"t":"2026-10-19T08:55:00Z","v":402,"vw":23.016667},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-19T09:50:00Z","v":100,"vw":23.24},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-19T10:55:00Z","v":330,"vw":23},{"c":22.81,"h":23,"l":22.81,"n":13,"o":22.8259,"t":"2026-10-19T11:00:00Z","v":6508,"vw":22.822816},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-19T11:20:00Z","v":300,"vw":23},{"c":22.86,"h":22.93,"l":22.84,"n":12,"o":22.84,"t":"2026-10-19T11:30:00Z","v":1776,"vw":22.870073},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-19T11:45:00Z","v":250,"vw":22.88},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-19T11:50:00Z","v":200,"vw":22.95},{"c":22.88,"h":22.88,"l":22.88,"n":3,"o":22.88,"t":"2026-10-19T12:00:00Z","v":257,"vw":22.88},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-19T12:20:00Z","v":100,"vw":22.95},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-19T12:50:00Z","v":200,"vw":22.95},{"c":22.9,"h":22.95,"l":22.9,"n":10,"o":22.95,"t":"2026-10-19T13:00:00Z","v":356,"vw":22.928261},{"c":22.9,"h":23,"l":22.9,"n":3,"o":23,"t":"2026-10-19T13:05:00Z","v":1638,"vw":22.96169},{"c":22.96,"h":22.96,"l":22.95,"n":2,"o":22.95,"t":"2026-10-19T13:10:00Z","v":250,"vw":22.956},{"c":22.9,"h":22.96,"l":22.9,"n":10,"o":22.96,"t":"2026-10-19T13:15:00Z","v":1607,"vw":22.906658},{"c":22.85,"h":22.87,"l":22.81,"n":17,"o":22.87,"t":"2026-10-19T13:25:00Z","v":1454,"vw":22.820702},{"c":23.53,"h":23.53,"l":22.7,"n":520,"o":22.85,"t":"2026-10-19T13:30:00Z","v":99315,"vw":22.953292},{"c":23.15,"h":23.49,"l":23.12,"n":358,"o":23.47,"t":"2026-10-19T13:35:00Z","v":34118,"vw":23.374351},{"c":22.985,"h":23.25,"l":22.93,"n":283,"o":23.11,"t":"2026-10-19T13:40:00Z","v":16348,"vw":23.047864},{"c":22.63,"h":23.065,"l":22.63,"n":270,"o":22.99,"t":"2026-10-19T13:45:00Z","v":18691,"vw":22.780258},{"c":22.85,"h":22.98,"l":22.64,"n":276,"o":22.6419,"t":"2026-10-19T13:50:00Z","v":22362,"vw":22.74317},{"c":22.715,"h":22.85,"l":22.66,"n":167,"o":22.8295,"t":"2026-10-19T13:55:00Z","v":10026,"vw":22.801503},{"c":22.58,"h":22.74,"l":22.57,"n":260,"o":22.715,"t":"2026-10-19T14:00:00Z","v":12738,"vw":22.626336},{"c":22.65,"h":22.726,"l":22.6,"n":206,"o":22.61,"t":"2026-10-19T14:05:00Z","v":9163,"vw":22.66643},{"c":22.81,"h":22.835,"l":22.65,"n":208,"o":22.66,"t":"2026-10-19T14:10:00Z","v":8190,"vw":22.723822},{"c":22.7,"h":22.835,"l":22.68,"n":382,"o":22.8,"t":"2026-10-19T14:15:00Z","v":24577,"vw":22.775846},{"c":22.74,"h":22.74,"l":22.61,"n":254,"o":22.625,"t":"2026-10-19T14:20:00Z","v":9691,"vw":22.676841},{"c":22.945,"h":23.0096,"l":22.755,"n":583,"o":22.755,"t":"2026-10-19T14:25:00Z","v":34794,"vw":22.942573},{"c":22.68,"h":22.91,"l":22.68,"n":294,"o":22.91,"t":"2026-10-19T14:30:00Z","v":13772,"vw":22.792798},{"c":22.8,"h":22.8,"l":22.6897,"n":66,"o":22.695,"t":"2026-10-19T14:35:00Z","v":3515,"vw":22.713208},{"c":22.735,"h":22.75,"l":22.69,"n":363,"o":22.71,"t":"2026-10-19T14:40:00Z","v":13994,"vw":22.713852},{"c":22.71,"h":22.82,"l":22.68,"n":317,"o":22.76,"t":"2026-10-19T14:45:00Z","v":15656,"vw":22.749978},{"c":22.73,"h":22.73,"l":22.66,"n":197,"o":22.73,"t":"2026-10-19T14:50:00Z","v":8270,"vw":22.689564},{"c":22.6512,"h":22.74,"l":22.6512,"n":204,"o":22.7,"t":"2026-10-19T14:55:00Z","v":6662,"vw":22.709572},{"c":22.71,"h":22.73,"l":22.65,"n":230,"o":22.7,"t":"2026-10-19T15:00:00Z","v":8820,"vw":22.693766},{"c":22.625,"h":22.74,"l":22.625,"n":157,"o":22.69,"t":"2026-10-19T15:05:00Z","v":7091,"vw":22.70317},{"c":22.64,"h":22.68,"l":22.59,"n":200,"o":22.605,"t":"2026-10-19T15:10:00Z","v":6982,"vw":22.633602},{"c":22.74,"h":22.785,"l":22.65,"n":290,"o":22.65,"t":"2026-10-19T15:15:00Z","v":13199,"vw":22.706018},{"c":22.68,"h":22.73,"l":22.67,"n":128,"o":22.695,"t":"2026-10-19T15:20:00Z","v":4613,"vw":22.694197},{"c":22.8,"h":22.81,"l":22.67,"n":205,"o":22.67,"t":"2026-10-19T15:25:00Z","v":5990,"vw":22.746702},{"c":22.89,"h":22.91,"l":22.81,"n":253,"o":22.83,"t":"2026-10-19T15:30:00Z","v":10310,"vw":22.842251},{"c":22.915,"h":22.93,"l":22.89,"n":165,"o":22.89,"t":"2026-10-19T15:35:00Z","v":5072,"vw":22.913133},{"c":22.935,"h":22.95,"l":22.89,"n":193,"o":22.905,"t":"2026-10-19T15:40:00Z","v":7773,"vw":22.920714},{"c":23,"h":23.02,"l":22.915,"n":284,"o":22.92,"t":"2026-10-19T15:45:00Z","v":14143,"vw":22.968861},{"c":22.96,"h":23.005,"l":22.93,"n":232,"o":23.005,"t":"2026-10-19T15:50:00Z","v":14112,"vw":22.977478},{"c":22.99,"h":23.01,"l":22.955,"n":240,"o":22.96,"t":"2026-10-19T15:55:00Z","v":16481,"vw":22.985023},{"c":23.03,"h":23.035,"l":22.98,"n":298,"o":22.98,"t":"2026-10-19T16:00:00Z","v":11717,"vw":23.008194},{"c":23.05,"h":23.06,"l":22.98,"n":335,"o":23.03,"t":"2026-10-19T16:05:00Z","v":14037,"vw":23.019785},{"c":23.0768,"h":23.09,"l":23.06,"n":185,"o":23.075,"t":"2026-10-19T16:10:00Z","v":5999,"vw":23.075139},{"c":23.1195,"h":23.14,"l":23.08,"n":203,"o":23.1,"t":"2026-10-19T16:15:00Z","v":8371,"vw":23.118587},{"c":23.1,"h":23.13,"l":23.07,"n":174,"o":23.09,"t":"2026-10-19T16:20:00Z","v":7933,"vw":23.088688},{"c":23.055,"h":23.13,"l":23.04,"n":285,"o":23.13,"t":"2026-10-19T16:25:00Z","v":15139,"vw":23.056461},{"c":23.06,"h":23.06,"l":23.02,"n":163,"o":23.03,"t":"2026-10-19T16:30:00Z","v":6429,"vw":23.037892},{"c":23.13,"h":23.16,"l":23.08,"n":201,"o":23.08,"t":"2026-10-19T16:35:00Z","v":8174,"vw":23.108379},{"c":23.09,"h":23.14,"l":23.09,"n":102,"o":23.12,"t":"2026-10-19T16:40:00Z","v":3099,"vw":23.106383},{"c":23.06,"h":23.09,"l":23.05,"n":228,"o":23.09,"t":"2026-10-19T16:45:00Z","v":9274,"vw":23.077827},{"c":22.985,"h":23.04,"l":22.96,"n":115,"o":23.04,"t":"2026-10-19T16:50:00Z","v":4873,"vw":22.991356},{"c":22.9901,"h":23.01,"l":22.98,"n":106,"o":22.99,"t":"2026-10-19T16:55:00Z","v":3324,"vw":22.997089},{"c":23.025,"h":23.05,"l":22.975,"n":223,"o":22.9801,"t":"2026-10-19T17:00:00Z","v":9348,"vw":22.995814},{"c":22.965,"h":23,"l":22.965,"n":79,"o":23,"t":"2026-10-19T17:05:00Z","v":3051,"vw":22.982137},{"c":23.06,"h":23.07,"l":22.96,"n":266,"o":22.96,"t":"2026-10-19T17:10:00Z","v":10919,"vw":22.994874},{"c":23.015,"h":23.06,"l":23,"n":178,"o":23.05,"t":"2026-10-19T17:15:00Z","v":11300,"vw":23.031295},{"c":23.03,"h":23.05,"l":23,"n":152,"o":23.01,"t":"2026-10-19T17:20:00Z","v":5659,"vw":23.027753},{"c":23.03,"h":23.05,"l":23.025,"n":176,"o":23.03,"t":"2026-10-19T17:25:00Z","v":6593,"vw":23.034646},{"c":23.005,"h":23.035,"l":23.005,"n":114,"o":23.02,"t":"2026-10-19T17:30:00Z","v":4617,"vw":23.017933},{"c":23.055,"h":23.14,"l":22.995,"n":374,"o":23,"t":"2026-10-19T17:35:00Z","v":19175,"vw":23.062806},{"c":23.06,"h":23.09,"l":23.04,"n":135,"o":23.055,"t":"2026-10-19T17:40:00Z","v":5747,"vw":23.060228},{"c":23.015,"h":23.08,"l":23,"n":173,"o":23.05,"t":"2026-10-19T17:45:00Z","v":9322,"vw":23.025376},{"c":22.99,"h":23.03,"l":22.985,"n":223,"o":23.015,"t":"2026-10-19T17:50:00Z","v":12048,"vw":23.00449},{"c":23.005,"h":23.01,"l":22.96,"n":218,"o":22.98,"t":"2026-10-19T17:55:00Z","v":7564,"vw":22.981768},{"c":23.01,"h":23.03,"l":22.9806,"n":166,"o":23.005,"t":"2026-10-19T18:00:00Z","v":7621,"vw":23.00526},{"c":22.985,"h":23.0092,"l":22.985,"n":123,"o":23.005,"t":"2026-10-19T18:05:00Z","v":3719,"vw":23.000339},{"c":22.995,"h":22.995,"l":22.91,"n":304,"o":22.98,"t":"2026-10-19T18:10:00Z","v":13477,"vw":22.938804},{"c":23.08,"h":23.12,"l":23.02,"n":153,"o":23.02,"t":"2026-10-19T18:15:00Z","v":5377,"vw":23.072292},{"c":23.01,"h":23.06,"l":23.01,"n":161,"o":23.06,"t":"2026-10-19T18:20:00Z","v":6880,"vw":23.027044},{"c":23.02,"h":23.04,"l":22.985,"n":240,"o":23.01,"t":"2026-10-19T18:25:00Z","v":9152,"vw":23.007502},{"c":22.96,"h":23.02,"l":22.96,"n":281,"o":23,"t":"2026-10-19T18:30:00Z","v":17160,"vw":22.993255},{"c":22.95,"h":22.99,"l":22.95,"n":191,"o":22.96,"t":"2026-10-19T18:35:00Z","v":12443,"vw":22.97134},{"c":22.985,"h":23,"l":22.95,"n":383,"o":22.955,"t":"2026-10-19T18:40:00Z","v":14332,"vw":22.967826},{"c":23.02,"h":23.02,"l":22.995,"n":187,"o":23,"t":"2026-10-19T18:45:00Z","v":5840,"vw":23.008562},{"c":23,"h":23.015,"l":23,"n":210,"o":23.015,"t":"2026-10-19T18:50:00Z","v":9519,"vw":23.008335},{"c":23.06,"h":23.06,"l":23,"n":288,"o":23.03,"t":"2026-10-19T18:55:00Z","v":8396,"vw":23.022338},{"c":23.075,"h":23.075,"l":23.0225,"n":287,"o":23.045,"t":"2026-10-19T19:00:00Z","v":13298,"vw":23.044805},{"c":23.07,"h":23.08,"l":23.05,"n":152,"o":23.06,"t":"2026-10-19T19:05:00Z","v":5690,"vw":23.070622},{"c":23.085,"h":23.1,"l":23.07,"n":221,"o":23.08,"t":"2026-10-19T19:10:00Z","v":6404,"vw":23.080501},{"c":23.135,"h":23.145,"l":23.07,"n":541,"o":23.07,"t":"2026-10-19T19:15:00Z","v":24457,"vw":23.105904},{"c":23.24,"h":23.24,"l":23.15,"n":387,"o":23.15,"t":"2026-10-19T19:20:00Z","v":19638,"vw":23.16754},{"c":23.295,"h":23.295,"l":23.21,"n":435,"o":23.2398,"t":"2026-10-19T19:25:00Z","v":30999,"vw":23.241361},{"c":23.22,"h":23.31,"l":23.14,"n":621,"o":23.3,"t":"2026-10-19T19:30:00Z","v":35904,"vw":23.216286},{"c":23.27,"h":23.285,"l":23.2,"n":268,"o":23.215,"t":"2026-10-19T19:35:00Z","v":10714,"vw":23.261467},{"c":23.24,"h":23.29,"l":23.22,"n":461,"o":23.28,"t":"2026-10-19T19:40:00Z","v":30022,"vw":23.253293},{"c":23.25,"h":23.27,"l":23.235,"n":526,"o":23.24,"t":"2026-10-19T19:45:00Z","v":36696,"vw":23.253625},{"c":23.07,"h":23.25,"l":23.055,"n":889,"o":23.25,"t":"2026-10-19T19:50:00Z","v":64348,"vw":23.124659},{"c":23.11,"h":23.15,"l":23.05,"n":2475,"o":23.07,"t":"2026-10-19T19:55:00Z","v":161674,"vw":23.095015},{"c":23.12,"h":23.12,"l":23.12,"n":17,"o":23.12,"t":"2026-10-19T20:00:00Z","v":165512,"vw":23.12},{"c":22.66,"h":22.66,"l":22.66,"n":2,"o":22.66,"t":"2026-10-19T20:15:00Z","v":310,"vw":22.66},{"c":22.982,"h":22.982,"l":22.982,"n":1,"o":22.982,"t":"2026-10-19T23:50:00Z","v":100,"vw":22.982},{"c":23.05,"h":23.13,"l":23.05,"n":12,"o":23.13,"t":"2026-10-20T08:00:00Z","v":451,"vw":23.098},{"c":22.96,"h":22.96,"l":22.96,"n":3,"o":22.96,"t":"2026-10-20T09:40:00Z","v":200,"vw":22.96},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-20T09:55:00Z","v":113,"vw":22.95},{"c":22.61,"h":22.92,"l":22.6,"n":51,"o":22.92,"t":"2026-10-20T11:35:00Z","v":3208,"vw":22.695373},{"c":22.6,"h":22.71,"l":22.6,"n":16,"o":22.71,"t":"2026-10-20T12:00:00Z","v":1022,"vw":22.622067},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-10-20T12:30:00Z","v":289,"vw":22.7},{"c":22.503,"h":22.503,"l":22.503,"n":1,"o":22.503,"t":"2026-10-20T12:50:00Z","v":150,"vw":22.503},{"c":23,"h":23,"l":23,"n":5,"o":23,"t":"2026-10-20T13:05:00Z","v":720,"vw":23},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-20T13:20:00Z","v":159,"vw":22.56},{"c":22.72,"h":23.0025,"l":22.69,"n":265,"o":22.87,"t":"2026-10-20T13:30:00Z","v":34668,"vw":22.807783},{"c":22.23,"h":22.76,"l":22.093,"n":216,"o":22.75,"t":"2026-10-20T13:35:00Z","v":12975,"vw":22.420572},{"c":21.975,"h":22.33,"l":21.84,"n":449,"o":22.33,"t":"2026-10-20T13:40:00Z","v":41178,"vw":21.996802},{"c":21.8,"h":21.84,"l":21.76,"n":94,"o":21.83,"t":"2026-10-20T13:45:00Z","v":13971,"vw":21.80795},{"c":22.14,"h":22.265,"l":21.73,"n":229,"o":21.78,"t":"2026-10-20T13:50:00Z","v":15296,"vw":21.986865},{"c":22.2,"h":22.28,"l":22.085,"n":123,"o":22.085,"t":"2026-10-20T13:55:00Z","v":7054,"vw":22.205684},{"c":22.215,"h":22.3288,"l":22.13,"n":176,"o":22.13,"t":"2026-10-20T14:00:00Z","v":9511,"vw":22.225222},{"c":22.48,"h":22.5,"l":22.2,"n":214,"o":22.27,"t":"2026-10-20T14:05:00Z","v":12488,"vw":22.399184},{"c":22.5,"h":22.61,"l":22.445,"n":217,"o":22.53,"t":"2026-10-20T14:10:00Z","v":12088,"vw":22.527289},{"c":22.53,"h":22.57,"l":22.48,"n":168,"o":22.5,"t":"2026-10-20T14:15:00Z","v":15005,"vw":22.510573},{"c":22.51,"h":22.57,"l":22.46,"n":180,"o":22.53,"t":"2026-10-20T14:20:00Z","v":7289,"vw":22.498108},{"c":22.67,"h":22.71,"l":22.42,"n":287,"o":22.45,"t":"2026-10-20T14:25:00Z","v":11753,"vw":22.556877},{"c":22.78,"h":22.79,"l":22.7,"n":126,"o":22.77,"t":"2026-10-20T14:30:00Z","v":4414,"vw":22.770559},{"c":22.68,"h":22.8382,"l":22.67,"n":306,"o":22.8382,"t":"2026-10-20T14:35:00Z","v":14558,"vw":22.748896},{"c":22.67,"h":22.69,"l":22.6,"n":220,"o":22.68,"t":"2026-10-20T14:40:00Z","v":23654,"vw":22.655357},{"c":22.83,"h":22.925,"l":22.61,"n":323,"o":22.61,"t":"2026-10-20T14:45:00Z","v":14117,"vw":22.798561},{"c":22.85,"h":22.9,"l":22.75,"n":176,"o":22.86,"t":"2026-10-20T14:50:00Z","v":7953,"vw":22.848997},{"c":23.06,"h":23.08,"l":22.845,"n":216,"o":22.845,"t":"2026-10-20T14:55:00Z","v":9426,"vw":22.940183},{"c":23.14,"h":23.14,"l":23.02,"n":213,"o":23.0332,"t":"2026-10-20T15:00:00Z","v":8514,"vw":23.082802},{"c":23.11,"h":23.2,"l":23.09,"n":205,"o":23.14,"t":"2026-10-20T15:05:00Z","v":14221,"vw":23.14095},{"c":22.92,"h":23.1839,"l":22.92,"n":172,"o":23.11,"t":"2026-10-20T15:10:00Z","v":8388,"vw":23.035034},{"c":22.97,"h":23.01,"l":22.85,"n":157,"o":22.87,"t":"2026-10-20T15:15:00Z","v":4718,"vw":22.938421},{"c":22.855,"h":22.955,"l":22.85,"n":167,"o":22.955,"t":"2026-10-20T15:20:00Z","v":8255,"vw":22.925978},{"c":22.95,"h":23.045,"l":22.9,"n":167,"o":22.9,"t":"2026-10-20T15:25:00Z","v":5970,"vw":22.976652},{"c":22.855,"h":23.01,"l":22.82,"n":205,"o":23.01,"t":"2026-10-20T15:30:00Z","v":6817,"vw":22.925287},{"c":22.87,"h":22.88,"l":22.84,"n":117,"o":22.855,"t":"2026-10-20T15:35:00Z","v":2724,"vw":22.867329},{"c":22.91,"h":22.925,"l":22.86,"n":132,"o":22.88,"t":"2026-10-20T15:40:00Z","v":4240,"vw":22.903478},{"c":22.93,"h":22.957,"l":22.89,"n":159,"o":22.91,"t":"2026-10-20T15:45:00Z","v":7358,"vw":22.926208},{"c":22.94,"h":22.96,"l":22.9,"n":195,"o":22.93,"t":"2026-10-20T15:50:00Z","v":6859,"vw":22.925882},{"c":22.895,"h":22.91,"l":22.86,"n":122,"o":22.91,"t":"2026-10-20T15:55:00Z","v":6071,"vw":22.893501},{"c":22.82,"h":22.93,"l":22.82,"n":139,"o":22.91,"t":"2026-10-20T16:00:00Z","v":5766,"vw":22.906604},{"c":22.95,"h":22.98,"l":22.8,"n":174,"o":22.8,"t":"2026-10-20T16:05:00Z","v":4816,"vw":22.914848},{"c":22.84,"h":22.95,"l":22.81,"n":135,"o":22.95,"t":"2026-10-20T16:10:00Z","v":5239,"vw":22.876025},{"c":22.88,"h":22.94,"l":22.83,"n":197,"o":22.93,"t":"2026-10-20T16:15:00Z","v":8457,"vw":22.886369},{"c":22.94,"h":22.94,"l":22.915,"n":100,"o":22.915,"t":"2026-10-20T16:20:00Z","v":3096,"vw":22.929645},{"c":23.055,"h":23.055,"l":22.95,"n":155,"o":22.96,"t":"2026-10-20T16:25:00Z","v":11500,"vw":23.015903},{"c":23.07,"h":23.215,"l":23.065,"n":221,"o":23.065,"t":"2026-10-20T16:30:00Z","v":9727,"vw":23.131134},{"c":23.14,"h":23.17,"l":23.09,"n":148,"o":23.13,"t":"2026-10-20T16:35:00Z","v":5959,"vw":23.128149},{"c":23.15,"h":23.15,"l":23.07,"n":180,"o":23.11,"t":"2026-10-20T16:40:00Z","v":5995,"vw":23.116181},{"c":23.09,"h":23.1771,"l":23.09,"n":100,"o":23.13,"t":"2026-10-20T16:45:00Z","v":3502,"vw":23.134249},{"c":23.08,"h":23.15,"l":23.08,"n":272,"o":23.09,"t":"2026-10-20T16:50:00Z","v":10882,"vw":23.119593},{"c":23.12,"h":23.12,"l":23.0938,"n":72,"o":23.0938,"t":"2026-10-20T16:55:00Z","v":2573,"vw":23.11261},{"c":23.18,"h":23.18,"l":23.07,"n":198,"o":23.1,"t":"2026-10-20T17:00:00Z","v":11456,"vw":23.136608},{"c":23.21,"h":23.21,"l":23.11,"n":337,"o":23.165,"t":"2026-10-20T17:05:00Z","v":24765,"vw":23.141447},{"c":23.175,"h":23.175,"l":23.175,"n":34,"o":23.175,"t":"2026-10-20T17:10:00Z","v":803,"vw":23.175},{"c":23.255,"h":23.29,"l":23.1875,"n":135,"o":23.21,"t":"2026-10-20T17:15:00Z","v":5402,"vw":23.240738},{"c":23.28,"h":23.31,"l":23.23,"n":193,"o":23.255,"t":"2026-10-20T17:20:00Z","v":9986,"vw":23.265496},{"c":23.25,"h":23.285,"l":23.23,"n":105,"o":23.285,"t":"2026-10-20T17:25:00Z","v":4360,"vw":23.254117},{"c":23.24,"h":23.27,"l":23.23,"n":151,"o":23.23,"t":"2026-10-20T17:30:00Z","v":8255,"vw":23.258153},{"c":23.28,"h":23.29,"l":23.26,"n":110,"o":23.26,"t":"2026-10-20T17:35:00Z","v":2466,"vw":23.2804},{"c":23.28,"h":23.32,"l":23.28,"n":177,"o":23.3,"t":"2026-10-20T17:40:00Z","v":6675,"vw":23.297649},{"c":23.35,"h":23.35,"l":23.28,"n":147,"o":23.28,"t":"2026-10-20T17:45:00Z","v":7764,"vw":23.322887},{"c":23.36,"h":23.38,"l":23.31,"n":216,"o":23.37,"t":"2026-10-20T17:50:00Z","v":9427,"vw":23.336412},{"c":23.03,"h":23.36,"l":22.965,"n":879,"o":23.331,"t":"2026-10-20T17:55:00Z","v":105937,"vw":23.221497},{"c":23.12,"h":23.25,"l":23.0475,"n":161,"o":23.07,"t":"2026-10-20T18:00:00Z","v":12091,"vw":23.190591},{"c":23.3,"h":23.35,"l":23.15,"n":281,"o":23.2299,"t":"2026-10-20T18:05:00Z","v":17354,"vw":23.255754},{"c":23.36,"h":23.44,"l":23.3,"n":268,"o":23.3,"t":"2026-10-20T18:10:00Z","v":11054,"vw":23.375265},{"c":23.37,"h":23.39,"l":23.37,"n":147,"o":23.39,"t":"2026-10-20T18:15:00Z","v":3811,"vw":23.380405},{"c":23.365,"h":23.39,"l":23.34,"n":174,"o":23.37,"t":"2026-10-20T18:20:00Z","v":5602,"vw":23.369925},{"c":23.29,"h":23.34,"l":23.29,"n":116,"o":23.34,"t":"2026-10-20T18:25:00Z","v":3421,"vw":23.321333},{"c":23.265,"h":23.34,"l":23.265,"n":274,"o":23.31,"t":"2026-10-20T18:30:00Z","v":15315,"vw":23.310474},{"c":23.225,"h":23.31,"l":23.225,"n":174,"o":23.28,"t":"2026-10-20T18:35:00Z","v":7070,"vw":23.277703},{"c":23.185,"h":23.24,"l":23.17,"n":124,"o":23.23,"t":"2026-10-20T18:40:00Z","v":6847,"vw":23.216874},{"c":23.35,"h":23.375,"l":23.24,"n":237,"o":23.25,"t":"2026-10-20T18:45:00Z","v":18113,"vw":23.330702},{"c":23.55,"h":23.55,"l":23.35,"n":249,"o":23.36,"t":"2026-10-20T18:50:00Z","v":12295,"vw":23.474347},{"c":23.62,"h":23.63,"l":23.585,"n":137,"o":23.585,"t":"2026-10-20T18:55:00Z","v":4616,"vw":23.593934},{"c":23.635,"h":23.7,"l":23.585,"n":236,"o":23.585,"t":"2026-10-20T19:00:00Z","v":8775,"vw":23.644638},{"c":23.575,"h":23.7,"l":23.57,"n":425,"o":23.655,"t":"2026-10-20T19:05:00Z","v":22996,"vw":23.646155},{"c":23.57,"h":23.63,"l":23.565,"n":267,"o":23.58,"t":"2026-10-20T19:10:00Z","v":9808,"vw":23.610975},{"c":23.505,"h":23.56,"l":23.48,"n":256,"o":23.53,"t":"2026-10-20T19:15:00Z","v":9304,"vw":23.536119},{"c":23.444,"h":23.53,"l":23.405,"n":320,"o":23.515,"t":"2026-10-20T19:20:00Z","v":9676,"vw":23.471886},{"c":23.485,"h":23.505,"l":23.45,"n":433,"o":23.46,"t":"2026-10-20T19:25:00Z","v":13023,"vw":23.48159},{"c":23.4775,"h":23.53,"l":23.41,"n":542,"o":23.47,"t":"2026-10-20T19:30:00Z","v":20553,"vw":23.462394},{"c":23.44,"h":23.475,"l":23.34,"n":414,"o":23.475,"t":"2026-10-20T19:35:00Z","v":18495,"vw":23.404385},{"c":23.46,"h":23.52,"l":23.43,"n":431,"o":23.44,"t":"2026-10-20T19:40:00Z","v":20154,"vw":23.482841},{"c":23.58,"h":23.58,"l":23.48,"n":455,"o":23.48,"t":"2026-10-20T19:45:00Z","v":18294,"vw":23.539607},{"c":23.55,"h":23.64,"l":23.54,"n":744,"o":23.56,"t":"2026-10-20T19:50:00Z","v":32934,"vw":23.596175},{"c":23.38,"h":23.595,"l":23.37,"n":2112,"o":23.56,"t":"2026-10-20T19:55:00Z","v":199280,"vw":23.436164},{"c":23.4,"h":23.4,"l":23.38,"n":42,"o":23.4,"t":"2026-10-20T20:00:00Z","v":221422,"vw":23.39999},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-21T08:05:00Z","v":100,"vw":23.43},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-21T08:10:00Z","v":100,"vw":23.47},{"c":23.52,"h":23.52,"l":23.52,"n":9,"o":23.52,"t":"2026-10-21T08:25:00Z","v":210,"vw":23.52},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-21T08:40:00Z","v":2100,"vw":23.73},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-21T08:55:00Z","v":425,"vw":23.45},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-21T09:15:00Z","v":307,"vw":23.51},{"c":23.57,"h":23.57,"l":23.57,"n":3,"o":23.57,"t":"2026-10-21T11:35:00Z","v":174,"vw":23.57},{"c":23.48,"h":23.57,"l":23.48,"n":2,"o":23.57,"t":"2026-10-21T11:45:00Z","v":203,"vw":23.524335},{"c":23.48,"h":23.48,"l":23.48,"n":7,"o":23.48,"t":"2026-10-21T12:40:00Z","v":445,"vw":23.48},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-21T12:45:00Z","v":106,"vw":23.51},{"c":23.545,"h":23.85,"l":23.24,"n":250,"o":23.55,"t":"2026-10-21T13:30:00Z","v":61998,"vw":23.555625},{"c":23.83,"h":23.86,"l":23.425,"n":143,"o":23.425,"t":"2026-10-21T13:35:00Z","v":5877,"vw":23.674853},{"c":23.965,"h":24.07,"l":23.73,"n":122,"o":23.75,"t":"2026-10-21T13:40:00Z","v":7795,"vw":23.95823},{"c":24.23,"h":24.26,"l":23.945,"n":148,"o":23.945,"t":"2026-10-21T13:45:00Z","v":10788,"vw":24.144862},{"c":23.76,"h":24.25,"l":23.76,"n":321,"o":24.2499,"t":"2026-10-21T13:50:00Z","v":26495,"vw":24.030129},{"c":23.99,"h":23.99,"l":23.7882,"n":123,"o":23.7882,"t":"2026-10-21T13:55:00Z","v":7428,"vw":23.877375},{"c":23.865,"h":24.185,"l":23.865,"n":254,"o":23.9,"t":"2026-10-21T14:00:00Z","v":25420,"vw":24.031826},{"c":24.04,"h":24.04,"l":23.79,"n":126,"o":23.92,"t":"2026-10-21T14:05:00Z","v":6309,"vw":23.893342},{"c":24.11,"h":24.12,"l":23.97,"n":179,"o":24.04,"t":"2026-10-21T14:10:00Z","v":11717,"vw":24.066138},{"c":24.075,"h":24.19,"l":24.05,"n":248,"o":24.08,"t":"2026-10-21T14:15:00Z","v":11350,"vw":24.10293},{"c":24.08,"h":24.23,"l":23.97,"n":184,"o":24.07,"t":"2026-10-21T14:20:00Z","v":22982,"vw":24.170584},{"c":24.015,"h":24.09,"l":24.015,"n":99,"o":24.07,"t":"2026-10-21T14:25:00Z","v":3641,"vw":24.052626},{"c":24.0163,"h":24.1975,"l":23.96,"n":210,"o":24.01,"t":"2026-10-21T14:30:00Z","v":10570,"vw":24.058621},{"c":24.06,"h":24.06,"l":24,"n":71,"o":24,"t":"2026-10-21T14:35:00Z","v":2548,"vw":24.037712},{"c":23.91,"h":24.18,"l":23.91,"n":185,"o":24.18,"t":"2026-10-21T14:40:00Z","v":6674,"vw":24.057468},{"c":23.95,"h":23.98,"l":23.85,"n":132,"o":23.895,"t":"2026-10-21T14:45:00Z","v":5028,"vw":23.924768},{"c":23.98,"h":24.01,"l":23.9701,"n":149,"o":23.9701,"t":"2026-10-21T14:50:00Z","v":4460,"vw":23.985074},{"c":24.02,"h":24.02,"l":23.94,"n":215,"o":24,"t":"2026-10-21T14:55:00Z","v":7650,"vw":23.974548},{"c":23.98,"h":24.05,"l":23.98,"n":146,"o":24.02,"t":"2026-10-21T15:00:00Z","v":7409,"vw":24.002376},{"c":24.06,"h":24.06,"l":23.98,"n":181,"o":23.98,"t":"2026-10-21T15:05:00Z","v":5484,"vw":24.018791},{"c":24.055,"h":24.09,"l":24.03,"n":184,"o":24.035,"t":"2026-10-21T15:10:00Z","v":5986,"vw":24.065012},{"c":24.08,"h":24.115,"l":24.055,"n":196,"o":24.09,"t":"2026-10-21T15:15:00Z","v":6459,"vw":24.084257},{"c":24.115,"h":24.14,"l":24.07,"n":216,"o":24.08,"t":"2026-10-21T15:20:00Z","v":8139,"vw":24.090598},{"c":24.15,"h":24.18,"l":24.125,"n":154,"o":24.14,"t":"2026-10-21T15:25:00Z","v":4781,"vw":24.142753},{"c":24.08,"h":24.19,"l":24,"n":404,"o":24.17,"t":"2026-10-21T15:30:00Z","v":22848,"vw":24.059359},{"c":24.015,"h":24.04,"l":23.94,"n":229,"o":24.015,"t":"2026-10-21T15:35:00Z","v":10984,"vw":24.00685},{"c":24.095,"h":24.11,"l":24.015,"n":180,"o":24.015,"t":"2026-10-21T15:40:00Z","v":4908,"vw":24.063192},{"c":24.18,"h":24.25,"l":24.1,"n":153,"o":24.105,"t":"2026-10-21T15:45:00Z","v":10255,"vw":24.169409},{"c":24.115,"h":24.17,"l":24.1,"n":77,"o":24.17,"t":"2026-10-21T15:50:00Z","v":5401,"vw":24.131936},{"c":24.08,"h":24.13,"l":24.08,"n":90,"o":24.13,"t":"2026-10-21T15:55:00Z","v":1750,"vw":24.101169},{"c":24.09,"h":24.12,"l":24.07,"n":175,"o":24.08,"t":"2026-10-21T16:00:00Z","v":7089,"vw":24.093342},{"c":24.015,"h":24.085,"l":24.015,"n":133,"o":24.085,"t":"2026-10-21T16:05:00Z","v":6343,"vw":24.050846},{"c":24.0475,"h":24.055,"l":24.03,"n":55,"o":24.03,"t":"2026-10-21T16:10:00Z","v":982,"vw":24.044167},{"c":24.09,"h":24.09,"l":24.01,"n":102,"o":24.01,"t":"2026-10-21T16:15:00Z","v":3596,"vw":24.058533},{"c":24.045,"h":24.07,"l":24.038,"n":60,"o":24.05,"t":"2026-10-21T16:20:00Z","v":1872,"vw":24.047295},{"c":24.045,"h":24.07,"l":24.01,"n":90,"o":24.01,"t":"2026-10-21T16:25:00Z","v":4028,"vw":24.039157},{"c":24.1,"h":24.11,"l":24.0527,"n":167,"o":24.0527,"t":"2026-10-21T16:30:00Z","v":4701,"vw":24.079116},{"c":24.12,"h":24.12,"l":24.028,"n":128,"o":24.05,"t":"2026-10-21T16:35:00Z","v":6203,"vw":24.055252},{"c":24.05,"h":24.16,"l":24.05,"n":100,"o":24.16,"t":"2026-10-21T16:40:00Z","v":3081,"vw":24.082222},{"c":24.14,"h":24.16,"l":24.0669,"n":102,"o":24.0669,"t":"2026-10-21T16:45:00Z","v":3261,"vw":24.106026},{"c":24.205,"h":24.205,"l":24.1301,"n":93,"o":24.135,"t":"2026-10-21T16:50:00Z","v":3222,"vw":24.156805},{"c":24.18,"h":24.25,"l":24.1701,"n":156,"o":24.23,"t":"2026-10-21T16:55:00Z","v":6033,"vw":24.222064},{"c":24.23,"h":24.23,"l":24.165,"n":73,"o":24.17,"t":"2026-10-21T17:00:00Z","v":4177,"vw":24.212259},{"c":24.1001,"h":24.2188,"l":24.1001,"n":88,"o":24.16,"t":"2026-10-21T17:05:00Z","v":1467,"vw":24.1478},{"c":24.18,"h":24.21,"l":24.155,"n":159,"o":24.16,"t":"2026-10-21T17:10:00Z","v":3886,"vw":24.175571},{"c":24.175,"h":24.175,"l":24.15,"n":60,"o":24.16,"t":"2026-10-21T17:15:00Z","v":1880,"vw":24.162},{"c":24.13,"h":24.14,"l":24.1,"n":77,"o":24.14,"t":"2026-10-21T17:20:00Z","v":3755,"vw":24.122221},{"c":24.125,"h":24.125,"l":24.1,"n":59,"o":24.125,"t":"2026-10-21T17:25:00Z","v":2183,"vw":24.121},{"c":24.14,"h":24.17,"l":24.09,"n":275,"o":24.12,"t":"2026-10-21T17:30:00Z","v":14520,"vw":24.127908},{"c":24.14,"h":24.21,"l":24.13,"n":259,"o":24.1699,"t":"2026-10-21T17:35:00Z","v":8250,"vw":24.169278},{"c":24.16,"h":24.16,"l":24.1,"n":110,"o":24.1,"t":"2026-10-21T17:40:00Z","v":2701,"vw":24.149419},{"c":24.16,"h":24.175,"l":24.13,"n":131,"o":24.175,"t":"2026-10-21T17:45:00Z","v":4487,"vw":24.147341},{"c":24.14,"h":24.14,"l":24.125,"n":53,"o":24.125,"t":"2026-10-21T17:50:00Z","v":5529,"vw":24.13285},{"c":24.16,"h":24.16,"l":24.16,"n":58,"o":24.16,"t":"2026-10-21T17:55:00Z","v":838,"vw":24.16},{"c":24.185,"h":24.185,"l":24.13,"n":139,"o":24.13,"t":"2026-10-21T18:00:00Z","v":4127,"vw":24.157055},{"c":24.15,"h":24.18,"l":24.15,"n":108,"o":24.18,"t":"2026-10-21T18:05:00Z","v":3647,"vw":24.160948},{"c":24.14,"h":24.19,"l":24.14,"n":134,"o":24.17,"t":"2026-10-21T18:10:00Z","v":3304,"vw":24.17339},{"c":24.09,"h":24.155,"l":24.09,"n":171,"o":24.12,"t":"2026-10-21T18:15:00Z","v":4343,"vw":24.13225},{"c":24.085,"h":24.1,"l":24.065,"n":210,"o":24.065,"t":"2026-10-21T18:20:00Z","v":8401,"vw":24.087858},{"c":24.11,"h":24.12,"l":24.085,"n":171,"o":24.085,"t":"2026-10-21T18:25:00Z","v":5118,"vw":24.100609},{"c":24.1,"h":24.11,"l":24.09,"n":140,"o":24.09,"t":"2026-10-21T18:30:00Z","v":3217,"vw":24.09875},{"c":24.05,"h":24.07,"l":24.03,"n":132,"o":24.07,"t":"2026-10-21T18:35:00Z","v":4634,"vw":24.043063},{"c":24.08,"h":24.09,"l":24.05,"n":185,"o":24.05,"t":"2026-10-21T18:40:00Z","v":5759,"vw":24.067852},{"c":24.05,"h":24.14,"l":24.04,"n":420,"o":24.07,"t":"2026-10-21T18:45:00Z","v":18787,"vw":24.08388},{"c":24.08,"h":24.08,"l":24,"n":224,"o":24.05,"t":"2026-10-21T18:50:00Z","v":7136,"vw":24.041376},{"c":24.03,"h":24.08,"l":24.02,"n":117,"o":24.08,"t":"2026-10-21T18:55:00Z","v":4273,"vw":24.048337},{"c":23.965,"h":24.02,"l":23.965,"n":186,"o":23.99,"t":"2026-10-21T19:00:00Z","v":7729,"vw":23.982775},{"c":24.01,"h":24.03,"l":23.885,"n":293,"o":23.965,"t":"2026-10-21T19:05:00Z","v":13536,"vw":23.944667},{"c":24.01,"h":24.01,"l":23.96,"n":200,"o":23.99,"t":"2026-10-21T19:10:00Z","v":6632,"vw":23.993376},{"c":24.01,"h":24.0599,"l":24,"n":284,"o":24.02,"t":"2026-10-21T19:15:00Z","v":9896,"vw":24.025462},{"c":23.91,"h":24,"l":23.86,"n":222,"o":24,"t":"2026-10-21T19:20:00Z","v":13593,"vw":23.932801},{"c":23.91,"h":23.93,"l":23.8772,"n":420,"o":23.88,"t":"2026-10-21T19:25:00Z","v":17351,"vw":23.90202},{"c":23.935,"h":23.95,"l":23.89,"n":331,"o":23.9,"t":"2026-10-21T19:30:00Z","v":30166,"vw":23.925188},{"c":23.97,"h":23.97,"l":23.93,"n":265,"o":23.95,"t":"2026-10-21T19:35:00Z","v":11784,"vw":23.946571},{"c":23.885,"h":23.97,"l":23.87,"n":285,"o":23.96,"t":"2026-10-21T19:40:00Z","v":15701,"vw":23.927105},{"c":23.93,"h":23.945,"l":23.85,"n":364,"o":23.8862,"t":"2026-10-21T19:45:00Z","v":18079,"vw":23.891835},{"c":23.99,"h":24.005,"l":23.901,"n":556,"o":23.92,"t":"2026-10-21T19:50:00Z","v":25504,"vw":23.955445},{"c":23.885,"h":24.065,"l":23.84,"n":2170,"o":24,"t":"2026-10-21T19:55:00Z","v":172064,"vw":23.930036},{"c":23.9,"h":23.9,"l":23.9,"n":44,"o":23.9,"t":"2026-10-21T20:00:00Z","v":174844,"vw":23.9},{"c":23.92,"h":23.92,"l":23.92,"n":37,"o":23.92,"t":"2026-10-21T20:15:00Z","v":631,"vw":23.92},{"c":23.91,"h":23.91,"l":23.91,"n":28,"o":23.91,"t":"2026-10-21T21:35:00Z","v":263,"vw":23.91},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-10-21T21:40:00Z","v":145,"vw":23.9},{"c":24.2605,"h":24.2605,"l":23.83,"n":7,"o":23.9,"t":"2026-10-21T23:15:00Z","v":497,"vw":23.967089},{"c":24.2605,"h":24.2605,"l":24.2605,"n":1,"o":24.2605,"t":"2026-10-21T23:30:00Z","v":110,"vw":24.2605},{"c":23.7838,"h":23.7838,"l":23.7838,"n":1,"o":23.7838,"t":"2026-10-21T23:40:00Z","v":100,"vw":23.7838},{"c":23.45,"h":23.47,"l":23.38,"n":33,"o":23.43,"t":"2026-10-22T08:00:00Z","v":1890,"vw":23.443624},{"c":23.44,"h":23.44,"l":23.44,"n":11,"o":23.44,"t":"2026-10-22T08:05:00Z","v":378,"vw":23.44},{"c":23.47,"h":23.47,"l":23.47,"n":2,"o":23.47,"t":"2026-10-22T08:35:00Z","v":500,"vw":23.47},{"c":23.36,"h":23.38,"l":23.34,"n":5,"o":23.34,"t":"2026-10-22T09:40:00Z","v":834,"vw":23.361451},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-22T10:05:00Z","v":100,"vw":23.39},{"c":23.39,"h":23.39,"l":23.39,"n":3,"o":23.39,"t":"2026-10-22T10:10:00Z","v":337,"vw":23.39},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-22T10:20:00Z","v":256,"vw":23.34},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-22T11:05:00Z","v":399,"vw":23.42},{"c":23.2,"h":23.38,"l":23.2,"n":4,"o":23.38,"t":"2026-10-22T11:35:00Z","v":392,"vw":23.266792},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-22T12:00:00Z","v":100,"vw":23.25},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-22T12:25:00Z","v":100,"vw":23.35},{"c":23.25,"h":23.2577,"l":23.25,"n":4,"o":23.25,"t":"2026-10-22T12:40:00Z","v":376,"vw":23.252163},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-22T12:55:00Z","v":100,"vw":23.26},{"c":23.45,"h":23.45,"l":23.44,"n":31,"o":23.44,"t":"2026-10-22T13:05:00Z","v":818,"vw":23.4475},{"c":23.83,"h":23.89,"l":23.4112,"n":104,"o":23.57,"t":"2026-10-22T13:30:00Z","v":22693,"vw":23.552595},{"c":23.745,"h":24,"l":23.66,"n":74,"o":23.78,"t":"2026-10-22T13:35:00Z","v":8003,"vw":23.765889},{"c":23.74,"h":23.81,"l":23.74,"n":64,"o":23.7625,"t":"2026-10-22T13:40:00Z","v":3764,"vw":23.759899},{"c":23.395,"h":23.75,"l":23.34,"n":183,"o":23.75,"t":"2026-10-22T13:45:00Z","v":10044,"vw":23.435144},{"c":23.56,"h":23.59,"l":23.375,"n":57,"o":23.4,"t":"2026-10-22T13:50:00Z","v":2151,"vw":23.488214},{"c":23.65,"h":23.65,"l":23.5201,"n":64,"o":23.5201,"t":"2026-10-22T13:55:00Z","v":2416,"vw":23.606666},{"c":23.485,"h":23.66,"l":23.485,"n":167,"o":23.63,"t":"2026-10-22T14:00:00Z","v":6611,"vw":23.616153},{"c":23.49,"h":23.53,"l":23.41,"n":79,"o":23.47,"t":"2026-10-22T14:05:00Z","v":5544,"vw":23.444726},{"c":23.31,"h":23.52,"l":23.23,"n":237,"o":23.43,"t":"2026-10-22T14:10:00Z","v":17186,"vw":23.358539},{"c":23.3,"h":23.3672,"l":23.24,"n":141,"o":23.28,"t":"2026-10-22T14:15:00Z","v":3720,"vw":23.317016},{"c":23.135,"h":23.3599,"l":23.021,"n":602,"o":23.21,"t":"2026-10-22T14:20:00Z","v":42199,"vw":23.096355},{"c":23,"h":23.14,"l":22.93,"n":309,"o":23.135,"t":"2026-10-22T14:25:00Z","v":18390,"vw":23.014809},{"c":22.98,"h":23.0775,"l":22.94,"n":146,"o":22.94,"t":"2026-10-22T14:30:00Z","v":7840,"vw":23.030194},{"c":23.07,"h":23.08,"l":22.96,"n":110,"o":22.99,"t":"2026-10-22T14:35:00Z","v":5433,"vw":23.004042},{"c":23.27,"h":23.29,"l":23.11,"n":244,"o":23.11,"t":"2026-10-22T14:40:00Z","v":14053,"vw":23.203106},{"c":23.27,"h":23.29,"l":23.17,"n":179,"o":23.255,"t":"2026-10-22T14:45:00Z","v":7184,"vw":23.226773},{"c":23.335,"h":23.39,"l":23.22,"n":175,"o":23.285,"t":"2026-10-22T14:50:00Z","v":11891,"vw":23.312506},{"c":23.23,"h":23.34,"l":23.205,"n":149,"o":23.33,"t":"2026-10-22T14:55:00Z","v":7686,"vw":23.26742},{"c":23.2193,"h":23.26,"l":23.17,"n":140,"o":23.24,"t":"2026-10-22T15:00:00Z","v":4356,"vw":23.207351},{"c":23.12,"h":23.2,"l":23.1197,"n":195,"o":23.15,"t":"2026-10-22T15:05:00Z","v":8661,"vw":23.151746},{"c":23.03,"h":23.11,"l":22.98,"n":113,"o":23.11,"t":"2026-10-22T15:10:00Z","v":6566,"vw":23.045711},{"c":23.1304,"h":23.14,"l":23.03,"n":210,"o":23.03,"t":"2026-10-22T15:15:00Z","v":8452,"vw":23.101201},{"c":23.05,"h":23.18,"l":23.05,"n":185,"o":23.15,"t":"2026-10-22T15:20:00Z","v":12324,"vw":23.127286},{"c":23.02,"h":23.08,"l":23.005,"n":140,"o":23.08,"t":"2026-10-22T15:25:00Z","v":7701,"vw":23.041181},{"c":22.93,"h":23.05,"l":22.93,"n":167,"o":23.03,"t":"2026-10-22T15:30:00Z","v":5518,"vw":22.986858},{"c":22.895,"h":22.93,"l":22.88,"n":314,"o":22.92,"t":"2026-10-22T15:35:00Z","v":18108,"vw":22.906144},{"c":22.93,"h":22.99,"l":22.91,"n":208,"o":22.91,"t":"2026-10-22T15:40:00Z","v":6749,"vw":22.941774},{"c":22.85,"h":22.935,"l":22.85,"n":112,"o":22.935,"t":"2026-10-22T15:45:00Z","v":3680,"vw":22.89575},{"c":22.89,"h":22.92,"l":22.83,"n":141,"o":22.84,"t":"2026-10-22T15:50:00Z","v":4941,"vw":22.889081},{"c":22.875,"h":22.925,"l":22.86,"n":156,"o":22.91,"t":"2026-10-22T15:55:00Z","v":5534,"vw":22.899917},{"c":22.86,"h":22.935,"l":22.86,"n":131,"o":22.89,"t":"2026-10-22T16:00:00Z","v":4059,"vw":22.905035},{"c":22.865,"h":22.88,"l":22.81,"n":176,"o":22.86,"t":"2026-10-22T16:05:00Z","v":6316,"vw":22.859344},{"c":22.77,"h":22.85,"l":22.77,"n":211,"o":22.85,"t":"2026-10-22T16:10:00Z","v":9411,"vw":22.807138},{"c":22.89,"h":22.91,"l":22.775,"n":306,"o":22.775,"t":"2026-10-22T16:15:00Z","v":13415,"vw":22.846853},{"c":22.85,"h":22.89,"l":22.85,"n":96,"o":22.89,"t":"2026-10-22T16:20:00Z","v":2414,"vw":22.85686},{"c":22.99,"h":23,"l":22.88,"n":245,"o":22.885,"t":"2026-10-22T16:25:00Z","v":9120,"vw":22.934142},{"c":22.87,"h":23.02,"l":22.87,"n":180,"o":22.97,"t":"2026-10-22T16:30:00Z","v":8024,"vw":22.96453},{"c":22.425,"h":22.88,"l":22.05,"n":2708,"o":22.88,"t":"2026-10-22T16:35:00Z","v":324124,"vw":22.388948},{"c":22.23,"h":22.43,"l":22.16,"n":672,"o":22.39,"t":"2026-10-22T16:40:00Z","v":60153,"vw":22.245803},{"c":22.1,"h":22.24,"l":22.03,"n":521,"o":22.23,"t":"2026-10-22T16:45:00Z","v":42448,"vw":22.149619},{"c":22.37,"h":22.37,"l":22.1,"n":366,"o":22.1,"t":"2026-10-22T16:50:00Z","v":15186,"vw":22.249917},{"c":22.35,"h":22.37,"l":22.3,"n":177,"o":22.37,"t":"2026-10-22T16:55:00Z","v":18121,"vw":22.308857},{"c":22.2748,"h":22.38,"l":22.2149,"n":185,"o":22.33,"t":"2026-10-22T17:00:00Z","v":6195,"vw":22.305074},{"c":22.23,"h":22.293,"l":22.23,"n":69,"o":22.2737,"t":"2026-10-22T17:05:00Z","v":2522,"vw":22.266746},{"c":22.38,"h":22.39,"l":22.19,"n":269,"o":22.28,"t":"2026-10-22T17:10:00Z","v":19887,"vw":22.240723},{"c":22.345,"h":22.43,"l":22.26,"n":58,"o":22.33,"t":"2026-10-22T17:15:00Z","v":3955,"vw":22.364415},{"c":22.29,"h":22.35,"l":22.25,"n":154,"o":22.3001,"t":"2026-10-22T17:20:00Z","v":9656,"vw":22.279974},{"c":22.34,"h":22.34,"l":22.25,"n":132,"o":22.29,"t":"2026-10-22T17:25:00Z","v":3896,"vw":22.302857},{"c":22.455,"h":22.455,"l":22.3365,"n":138,"o":22.3365,"t":"2026-10-22T17:30:00Z","v":6372,"vw":22.392941},{"c":22.535,"h":22.58,"l":22.455,"n":173,"o":22.455,"t":"2026-10-22T17:35:00Z","v":10423,"vw":22.512467},{"c":22.55,"h":22.575,"l":22.55,"n":27,"o":22.575,"t":"2026-10-22T17:40:00Z","v":896,"vw":22.555828},{"c":22.54,"h":22.625,"l":22.52,"n":202,"o":22.6,"t":"2026-10-22T17:45:00Z","v":10907,"vw":22.575921},{"c":22.56,"h":22.56,"l":22.4263,"n":193,"o":22.51,"t":"2026-10-22T17:50:00Z","v":12911,"vw":22.516734},{"c":22.53,"h":22.56,"l":22.5,"n":89,"o":22.56,"t":"2026-10-22T17:55:00Z","v":2914,"vw":22.526522},{"c":22.45,"h":22.51,"l":22.45,"n":119,"o":22.51,"t":"2026-10-22T18:00:00Z","v":4224,"vw":22.468747},{"c":22.44,"h":22.45,"l":22.22,"n":245,"o":22.43,"t":"2026-10-22T18:05:00Z","v":19534,"vw":22.390031},{"c":22.42,"h":22.48,"l":22.42,"n":133,"o":22.46,"t":"2026-10-22T18:10:00Z","v":4503,"vw":22.457728},{"c":22.52,"h":22.52,"l":22.425,"n":194,"o":22.425,"t":"2026-10-22T18:15:00Z","v":6425,"vw":22.454568},{"c":22.52,"h":22.58,"l":22.52,"n":169,"o":22.54,"t":"2026-10-22T18:20:00Z","v":7402,"vw":22.549914},{"c":22.46,"h":22.53,"l":22.46,"n":63,"o":22.53,"t":"2026-10-22T18:25:00Z","v":1591,"vw":22.508333},{"c":22.43,"h":22.47,"l":22.415,"n":331,"o":22.46,"t":"2026-10-22T18:30:00Z","v":14392,"vw":22.439315},{"c":22.43,"h":22.495,"l":22.43,"n":134,"o":22.45,"t":"2026-10-22T18:35:00Z","v":4767,"vw":22.4685},{"c":22.48,"h":22.49,"l":22.45,"n":90,"o":22.45,"t":"2026-10-22T18:40:00Z","v":6455,"vw":22.472485},{"c":22.45,"h":22.5,"l":22.43,"n":114,"o":22.49,"t":"2026-10-22T18:45:00Z","v":4585,"vw":22.47001},{"c":22.435,"h":22.52,"l":22.43,"n":211,"o":22.46,"t":"2026-10-22T18:50:00Z","v":10050,"vw":22.472333},{"c":22.43,"h":22.45,"l":22.42,"n":105,"o":22.435,"t":"2026-10-22T18:55:00Z","v":3882,"vw":22.438636},{"c":22.32,"h":22.42,"l":22.28,"n":185,"o":22.42,"t":"2026-10-22T19:00:00Z","v":8307,"vw":22.350392},{"c":22.39,"h":22.41,"l":22.35,"n":232,"o":22.35,"t":"2026-10-22T19:05:00Z","v":6852,"vw":22.379748},{"c":22.4,"h":22.43,"l":22.385,"n":227,"o":22.385,"t":"2026-10-22T19:10:00Z","v":8462,"vw":22.40665},{"c":22.53,"h":22.55,"l":22.41,"n":392,"o":22.43,"t":"2026-10-22T19:15:00Z","v":22396,"vw":22.50035},{"c":22.54,"h":22.585,"l":22.52,"n":197,"o":22.52,"t":"2026-10-22T19:20:00Z","v":7554,"vw":22.553662},{"c":22.605,"h":22.61,"l":22.53,"n":256,"o":22.53,"t":"2026-10-22T19:25:00Z","v":11052,"vw":22.571442},{"c":22.55,"h":22.6,"l":22.515,"n":462,"o":22.6,"t":"2026-10-22T19:30:00Z","v":27404,"vw":22.55391},{"c":22.52,"h":22.59,"l":22.48,"n":486,"o":22.555,"t":"2026-10-22T19:35:00Z","v":28955,"vw":22.514773},{"c":22.52,"h":22.53,"l":22.48,"n":465,"o":22.5,"t":"2026-10-22T19:40:00Z","v":33393,"vw":22.501381},{"c":22.46,"h":22.52,"l":22.38,"n":783,"o":22.52,"t":"2026-10-22T19:45:00Z","v":58964,"vw":22.460582},{"c":22.47,"h":22.53,"l":22.44,"n":781,"o":22.46,"t":"2026-10-22T19:50:00Z","v":44308,"vw":22.47801},{"c":22.61,"h":22.63,"l":22.48,"n":1763,"o":22.48,"t":"2026-10-22T19:55:00Z","v":118356,"vw":22.582478},{"c":22.6,"h":22.6,"l":22.6,"n":46,"o":22.6,"t":"2026-10-22T20:00:00Z","v":251659,"vw":22.6},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-22T22:05:00Z","v":300,"vw":22.54},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-22T22:10:00Z","v":700,"vw":22.54}],"history":[{"c":17.92,"h":17.97,"l":17.5,"n":9727,"o":17.53,"t":"2024-10-21T04:00:00Z","v":632833,"vw":17.747611},{"c":18.68,"h":19.36,"l":17.8123,"n":11932,"o":17.82,"t":"2024-10-22T04:00:00Z","v":1014949,"vw":18.837706},{"c":18.12,"h":18.67,"l":17.96,"n":12698,"o":18.65,"t":"2024-10-23T04:00:00Z","v":884262,"vw":18.226148},{"c":17.71,"h":18.42,"l":17.56,"n":8749,"o":18.36,"t":"2024-10-24T04:00:00Z","v":534045,"vw":17.849248},{"c":17.68,"h":17.985,"l":17.53,"n":8394,"o":17.78,"t":"2024-10-25T04:00:00Z","v":369146,"vw":17.748738},{"c":18.37,"h":18.8,"l":17.96,"n":10877,"o":17.98,"t":"2024-10-28T04:00:00Z","v":508428,"vw":18.324185},{"c":18.74,"h":18.78,"l":18.17,"n":10129,"o":18.28,"t":"2024-10-29T04:00:00Z","v":450740,"vw":18.690611},{"c":17.58,"h":18.92,"l":17.53,"n":11876,"o":18.53,"t":"2024-10-30T04:00:00Z","v":695562,"vw":18.006778},{"c":17.595,"h":17.8395,"l":17.28,"n":11031,"o":17.47,"t":"2024-10-31T04:00:00Z","v":824871,"vw":17.582268},{"c":17.99,"h":18.59,"l":17.77,"n":12612,"o":17.82,"t":"2024-11-01T04:00:00Z","v":626961,"vw":18.154086},{"c":18.24,"h":18.55,"l":17.77,"n":10684,"o":17.9,"t":"2024-11-04T05:00:00Z","v":620977,"vw":18.141434},{"c":17.89,"h":18.26,"l":17.73,"n":11668,"o":18.12,"t":"2024-11-05T05:00:00Z","v":1041607,"vw":17.927665},{"c":18.97,"h":19,"l":17.94,"n":17673,"o":18.78,"t":"2024-11-06T05:00:00Z","v":786502,"vw":18.620969},{"c":18.78,"h":19.25,"l":18.76,"n":9890,"o":19,"t":"2024-11-07T05:00:00Z","v":417887,"vw":18.905236},{"c":18.75,"h":18.88,"l":18.42,"n":12984,"o":18.74,"t":"2024-11-08T05:00:00Z","v":587222,"vw":18.698094},{"c":19.54,"h":19.7129,"l":19.05,"n":19837,"o":19.15,"t":"2024-11-11T05:00:00Z","v":1279471,"vw":19.464069},{"c":22.25,"h":23.65,"l":21.35,"n":40755,"o":23,"t":"2024-11-12T05:00:00Z","v":2961433,"vw":22.297329},{"c":22.09,"h":23.14,"l":21.8095,"n":21180,"o":22.04,"t":"2024-11-13T05:00:00Z","v":1346291,"vw":22.417973},{"c":20.37,"h":22.39,"l":20.3,"n":19728,"o":22.18,"t":"2024-11-14T05:00:00Z","v":1402786,"vw":21.033326},{"c":18.54,"h":20.46,"l":18.46,"n":20903,"o":20.46,"t":"2024-11-15T05:00:00Z","v":1221118,"vw":19.05413},{"c":18.23,"h":18.68,"l":17.42,"n":17226,"o":18.46,"t":"2024-11-18T05:00:00Z","v":1001595,"vw":18.068356},{"c":18.93,"h":19.06,"l":17.9,"n":12048,"o":18,"t":"2024-11-19T05:00:00Z","v":672216,"vw":18.665529},{"c":19.17,"h":19.28,"l":18.7068,"n":10078,"o":18.94,"t":"2024-11-20T05:00:00Z","v":630816,"vw":19.08669},{"c":20.37,"h":20.59,"l":18.84,"n":14049,"o":19.24,"t":"2024-11-21T05:00:00Z","v":805169,"vw":19.906474},{"c":20.84,"h":21.21,"l":20.075,"n":12068,"o":20.48,"t":"2024-11-22T05:00:00Z","v":623611,"vw":20.810307},{"c":22.3,"h":22.72,"l":21.23,"n":19015,"o":21.44,"t":"2024-11-25T05:00:00Z","v":1609523,"vw":22.222608},{"c":21.46,"h":22.33,"l":21.2,"n":13608,"o":22.15,"t":"2024-11-26T05:00:00Z","v":899912,"vw":21.614954},{"c":22.01,"h":22.19,"l":21.6,"n":9910,"o":21.64,"t":"2024-11-27T05:00:00Z","v":448604,"vw":21.922863},{"c":22.57,"h":22.8,"l":22.05,"n":6344,"o":22.05,"t":"2024-11-29T05:00:00Z","v":384688,"vw":22.500572},{"c":22.48,"h":22.83,"l":22.03,"n":13482,"o":22.57,"t":"2024-12-02T05:00:00Z","v":612556,"vw":22.374526},{"c":21.95,"h":22.47,"l":21.8,"n":9931,"o":22.13,"t":"2024-12-03T05:00:00Z","v":427734,"vw":22.069962},{"c":22.23,"h":22.4794,"l":21.51,"n":10496,"o":22.04,"t":"2024-12-04T05:00:00Z","v":515998,"vw":22.198198},{"c":20.63,"h":22.25,"l":20.56,"n":11528,"o":22.25,"t":"2024-12-05T05:00:00Z","v":547876,"vw":20.949533},{"c":21.84,"h":21.8965,"l":20.775,"n":10471,"o":20.85,"t":"2024-12-06T05:00:00Z","v":506359,"vw":21.697788},{"c":21.67,"h":22.44,"l":21.58,"n":11783,"o":22.15,"t":"2024-12-09T05:00:00Z","v":556794,"vw":21.90678},{"c":22.11,"h":22.26,"l":21.55,"n":9588,"o":21.74,"t":"2024-12-10T05:00:00Z","v":561432,"vw":21.995254},{"c":21.76,"h":22.7,"l":21.43,"n":8947,"o":22.5,"t":"2024-12-11T05:00:00Z","v":408888,"vw":21.938696},{"c":21.07,"h":22,"l":21.05,"n":10526,"o":21.35,"t":"2024-12-12T05:00:00Z","v":421537,"vw":21.315603},{"c":20.83,"h":21.34,"l":20.42,"n":11164,"o":21.18,"t":"2024-12-13T05:00:00Z","v":457154,"vw":20.763491},{"c":21.64,"h":21.96,"l":20.33,"n":9279,"o":20.83,"t":"2024-12-16T05:00:00Z","v":418754,"vw":21.544083},{"c":21.36,"h":21.91,"l":21.1246,"n":13860,"o":21.64,"t":"2024-12-17T05:00:00Z","v":700207,"vw":21.389262},{"c":19.74,"h":22.27,"l":19.4,"n":18139,"o":21.31,"t":"2024-12-18T05:00:00Z","v":1230514,"vw":20.586554},{"c":19.3,"h":20.1,"l":18.61,"n":13294,"o":19.99,"t":"2024-12-19T05:00:00Z","v":966485,"vw":19.186652},{"c":19.44,"h":19.84,"l":19.0111,"n":10925,"o":19.03,"t":"2024-12-20T05:00:00Z","v":1066267,"vw":19.397594},{"c":19.76,"h":19.8,"l":18.95,"n":10067,"o":19.36,"t":"2024-12-23T05:00:00Z","v":483238,"vw":19.508838},{"c":19.73,"h":20,"l":19.44,"n":4425,"o":19.8,"t":"2024-12-24T05:00:00Z","v":209464,"vw":19.759327},{"c":20.3,"h":20.48,"l":19.4,"n":8018,"o":19.5,"t":"2024-12-26T05:00:00Z","v":522209,"vw":20.164878},{"c":19.77,"h":20.2,"l":18.83,"n":12457,"o":20.07,"t":"2024-12-27T05:00:00Z","v":686759,"vw":19.456639},{"c":18.82,"h":19.41,"l":18.78,"n":11801,"o":19.38,"t":"2024-12-30T05:00:00Z","v":661094,"vw":18.969609},{"c":19.29,"h":19.64,"l":18.75,"n":8362,"o":18.88,"t":"2024-12-31T05:00:00Z","v":458763,"vw":19.283925},{"c":20.4,"h":20.6192,"l":19.34,"n":10751,"o":19.72,"t":"2025-01-02T05:00:00Z","v":735147,"vw":20.270138},{"c":20.87,"h":20.94,"l":20.14,"n":9795,"o":20.62,"t":"2025-01-03T05:00:00Z","v":566845,"vw":20.633138},{"c":21.09,"h":21.7,"l":21.04,"n":10298,"o":21.19,"t":"2025-01-06T05:00:00Z","v":514009,"vw":21.294269},{"c":21.15,"h":22.3796,"l":20.83,"n":11495,"o":21.1,"t":"2025-01-07T05:00:00Z","v":608556,"vw":21.309668},{"c":20.33,"h":20.87,"l":19.7484,"n":10015,"o":20.77,"t":"2025-01-08T05:00:00Z","v":527855,"vw":20.19034},{"c":19.29,"h":19.855,"l":18.9469,"n":10611,"o":19.62,"t":"2025-01-10T05:00:00Z","v":515571,"vw":19.224792},{"c":19.47,"h":19.51,"l":18.2,"n":13840,"o":18.77,"t":"2025-01-13T05:00:00Z","v":619736,"vw":18.8992},{"c":19.07,"h":19.76,"l":18.62,"n":13132,"o":19.62,"t":"2025-01-14T05:00:00Z","v":708906,"vw":18.989739},{"c":19.3,"h":20.2,"l":19.2337,"n":11473,"o":19.69,"t":"2025-01-15T05:00:00Z","v":475452,"vw":19.577117},{"c":18.69,"h":19.54,"l":18.625,"n":10493,"o":19.42,"t":"2025-01-16T05:00:00Z","v":484584,"vw":18.918558},{"c":19,"h":19.26,"l":18.77,"n":8336,"o":18.87,"t":"2025-01-17T05:00:00Z","v":437587,"vw":19.036207},{"c":21.33,"h":21.36,"l":19.26,"n":15470,"o":19.26,"t":"2025-01-21T05:00:00Z","v":989088,"vw":20.763195},{"c":24.34,"h":25.7,"l":21.325,"n":43910,"o":21.52,"t":"2025-01-22T05:00:00Z","v":3618847,"vw":24.502683},{"c":24.41,"h":24.97,"l":23.28,"n":25336,"o":24.4,"t":"2025-01-23T05:00:00Z","v":1929920,"vw":24.229948},{"c":24.67,"h":25.69,"l":23.98,"n":18429,"o":24.82,"t":"2025-01-24T05:00:00Z","v":1285162,"vw":24.808006},{"c":24.07,"h":24.74,"l":22.84,"n":20109,"o":23.25,"t":"2025-01-27T05:00:00Z","v":1417041,"vw":23.744779},{"c":25.52,"h":25.669,"l":23.58,"n":15083,"o":24.13,"t":"2025-01-28T05:00:00Z","v":891914,"vw":24.998581},{"c":24.96,"h":26.11,"l":24.54,"n":16368,"o":25.4,"t":"2025-01-29T05:00:00Z","v":878776,"vw":25.147958},{"c":25.43,"h":26.75,"l":24.91,"n":15775,"o":25.25,"t":"2025-01-30T05:00:00Z","v":990681,"vw":25.681933},{"c":25.075,"h":26.219,"l":24.88,"n":13263,"o":25.75,"t":"2025-01-31T05:00:00Z","v":778178,"vw":25.313435},{"c":24.72,"h":25.15,"l":23.57,"n":15597,"o":23.75,"t":"2025-02-03T05:00:00Z","v":905750,"vw":24.50702},{"c":24.93,"h":25.86,"l":24.73,"n":14197,"o":25,"t":"2025-02-04T05:00:00Z","v":681519,"vw":25.21698},{"c":26.15,"h":26.8136,"l":25,"n":18881,"o":25,"t":"2025-02-05T05:00:00Z","v":1410053,"vw":26.187532},{"c":25.89,"h":26.77,"l":25.21,"n":19854,"o":26.21,"t":"2025-02-06T05:00:00Z","v":1065407,"vw":25.902654},{"c":25.67,"h":27,"l":25.3972,"n":13092,"o":25.93,"t":"2025-02-07T05:00:00Z","v":606177,"vw":25.956113},{"c":25.18,"h":26.0999,"l":25.04,"n":11957,"o":25.99,"t":"2025-02-10T05:00:00Z","v":601476,"vw":25.354044},{"c":24.49,"h":25.06,"l":24.025,"n":12400,"o":24.74,"t":"2025-02-11T05:00:00Z","v":864967,"vw":24.462646},{"c":23.86,"h":24.5,"l":23.65,"n":12336,"o":23.94,"t":"2025-02-12T05:00:00Z","v":704341,"vw":23.91971},{"c":24.43,"h":24.48,"l":23.14,"n":13681,"o":23.91,"t":"2025-02-13T05:00:00Z","v":692459,"vw":23.869804},{"c":24.85,"h":25.8,"l":24.62,"n":21386,"o":24.84,"t":"2025-02-14T05:00:00Z","v":1585058,"vw":25.113934},{"c":26.01,"h":28.47,"l":25.25,"n":31897,"o":26.11,"t":"2025-02-18T05:00:00Z","v":2131983,"vw":26.57364},{"c":26.01,"h":26.515,"l":25.4074,"n":15898,"o":26.43,"t":"2025-02-19T05:00:00Z","v":960419,"vw":26.021357},{"c":24,"h":25.93,"l":23.5,"n":26002,"o":25.81,"t":"2025-02-20T05:00:00Z","v":1500915,"vw":24.089236},{"c":22.64,"h":24.5,"l":22.05,"n":17367,"o":24.21,"t":"2025-02-21T05:00:00Z","v":1246934,"vw":22.868195},{"c":21.69,"h":22.785,"l":21.005,"n":17425,"o":22.43,"t":"2025-02-24T05:00:00Z","v":912677,"vw":21.755006},{"c":21.05,"h":21.62,"l":20.21,"n":19578,"o":21.45,"t":"2025-02-25T05:00:00Z","v":1177199,"vw":20.866053},{"c":21.7,"h":22.14,"l":21.32,"n":17247,"o":21.62,"t":"2025-02-26T05:00:00Z","v":1111217,"vw":21.673071},{"c":22.25,"h":24.265,"l":20.86,"n":27260,"o":22,"t":"2025-02-27T05:00:00Z","v":1872265,"vw":22.94233},{"c":22.31,"h":22.595,"l":20.86,"n":18140,"o":21.85,"t":"2025-02-28T05:00:00Z","v":1071982,"vw":22.123773},{"c":21.24,"h":22.7392,"l":21.2,"n":16178,"o":22.63,"t":"2025-03-03T05:00:00Z","v":868490,"vw":21.583453},{"c":21.08,"h":21.655,"l":19.81,"n":18105,"o":20.39,"t":"2025-03-04T05:00:00Z","v":1156363,"vw":20.720629},{"c":21.84,"h":21.9,"l":20.72,"n":10690,"o":21.2,"t":"2025-03-05T05:00:00Z","v":850567,"vw":21.57288},{"c":21.05,"h":21.7,"l":20.59,"n":13061,"o":21.15,"t":"2025-03-06T05:00:00Z","v":774856,"vw":21.103516},{"c":21.02,"h":21.62,"l":20.1655,"n":13294,"o":20.89,"t":"2025-03-07T05:00:00Z","v":854539,"vw":20.98015},{"c":19.96,"h":20.79,"l":19.48,"n":17515,"o":20.34,"t":"2025-03-10T04:00:00Z","v":1271008,"vw":20.036195},{"c":21.66,"h":22.3,"l":19.85,"n":17669,"o":19.96,"t":"2025-03-11T04:00:00Z","v":1080784,"vw":21.226043},{"c":22.77,"h":23.1,"l":21.63,"n":18429,"o":22.26,"t":"2025-03-12T04:00:00Z","v":1041161,"vw":22.572564},{"c":21.93,"h":23.12,"l":21.52,"n":13263,"o":22.75,"t":"2025-03-13T04:00:00Z","v":958025,"vw":22.089685},{"c":22.9,"h":22.965,"l":22.11,"n":12721,"o":22.39,"t":"2025-03-14T04:00:00Z","v":605666,"vw":22.767791},{"c":23.73,"h":23.9,"l":22.83,"n":12960,"o":22.88,"t":"2025-03-17T04:00:00Z","v":711831,"vw":23.531141},{"c":22.9,"h":23.225,"l":21.88,"n":17089,"o":23.16,"t":"2025-03-18T04:00:00Z","v":1075681,"vw":22.513186},{"c":22.67,"h":23.615,"l":22.66,"n":11682,"o":23.03,"t":"2025-03-19T04:00:00Z","v":622914,"vw":22.890876},{"c":22.28,"h":23.25,"l":22.12,"n":12525,"o":22.4,"t":"2025-03-20T04:00:00Z","v":656982,"vw":22.465752},{"c":21.8,"h":22.2,"l":21.34,"n":13080,"o":21.99,"t":"2025-03-21T04:00:00Z","v":1486776,"vw":21.776976},{"c":22.75,"h":22.85,"l":22.14,"n":14399,"o":22.32,"t":"2025-03-24T04:00:00Z","v":833737,"vw":22.641159},{"c":21.45,"h":22.6508,"l":21.24,"n":12936,"o":22.57,"t":"2025-03-25T04:00:00Z","v":851347,"vw":21.537414},{"c":20.6,"h":21.505,"l":20.515,"n":13548,"o":21.39,"t":"2025-03-26T04:00:00Z","v":651524,"vw":20.824219},{"c":20.26,"h":20.68,"l":20.15,"n":11452,"o":20.5,"t":"2025-03-27T04:00:00Z","v":619206,"vw":20.34621},{"c":19.96,"h":20.27,"l":19.75,"n":11485,"o":20.07,"t":"2025-03-28T04:00:00Z","v":857102,"vw":19.928178},{"c":19.74,"h":19.96,"l":18.95,"n":13625,"o":19.3,"t":"2025-03-31T04:00:00Z","v":901968,"vw":19.590954},{"c":18.84,"h":19.92,"l":18.375,"n":16786,"o":19.74,"t":"2025-04-01T04:00:00Z","v":1183946,"vw":19.077846},{"c":19.88,"h":20.21,"l":18.36,"n":14722,"o":18.36,"t":"2025-04-02T04:00:00Z","v":821703,"vw":19.776358},{"c":18.87,"h":19.18,"l":18.2,"n":18867,"o":18.75,"t":"2025-04-03T04:00:00Z","v":1035880,"vw":18.771687},{"c":18.03,"h":18.59,"l":17.0769,"n":26263,"o":18.06,"t":"2025-04-04T04:00:00Z","v":1608776,"vw":17.935909},{"c":18.21,"h":19.15,"l":16.6016,"n":21790,"o":16.93,"t":"2025-04-07T04:00:00Z","v":1221284,"vw":17.983222},{"c":17.97,"h":19.29,"l":17.555,"n":17095,"o":19.15,"t":"2025-04-08T04:00:00Z","v":1107410,"vw":18.127007},{"c":19.52,"h":20.19,"l":16.89,"n":26707,"o":17.41,"t":"2025-04-09T04:00:00Z","v":1583081,"vw":18.790683},{"c":19.22,"h":19.3,"l":17.56,"n":21178,"o":18.74,"t":"2025-04-10T04:00:00Z","v":1266273,"vw":18.62562},{"c":24.49,"h":24.59,"l":19.52,"n":51278,"o":20.485,"t":"2025-04-11T04:00:00Z","v":4031323,"vw":22.895372},{"c":26.54,"h":26.86,"l":24.31,"n":39724,"o":24.85,"t":"2025-04-14T04:00:00Z","v":3372586,"vw":26.153782},{"c":25.595,"h":26.5269,"l":24.01,"n":37979,"o":26.29,"t":"2025-04-15T04:00:00Z","v":3223065,"vw":25.302554},{"c":25.21,"h":25.58,"l":23.57,"n":25402,"o":25.58,"t":"2025-04-16T04:00:00Z","v":2047760,"vw":24.520246},{"c":25.75,"h":25.85,"l":24.57,"n":19674,"o":25.02,"t":"2025-04-17T04:00:00Z","v":1142101,"vw":25.448845},{"c":26.19,"h":26.28,"l":25.375,"n":22066,"o":25.39,"t":"2025-04-21T04:00:00Z","v":1268237,"vw":26.00568},{"c":25.99,"h":26.89,"l":25.69,"n":20517,"o":26.74,"t":"2025-04-22T04:00:00Z","v":1707911,"vw":26.084311},{"c":25.46,"h":27.2699,"l":25.28,"n":25443,"o":27,"t":"2025-04-23T04:00:00Z","v":1537427,"vw":25.870271},{"c":26.13,"h":26.67,"l":25.425,"n":16809,"o":25.53,"t":"2025-04-24T04:00:00Z","v":828656,"vw":26.053738},{"c":26.45,"h":27,"l":25.61,"n":17643,"o":25.83,"t":"2025-04-25T04:00:00Z","v":832192,"vw":26.435035},{"c":25.75,"h":26.7301,"l":25.45,"n":17364,"o":26.26,"t":"2025-04-28T04:00:00Z","v":1292717,"vw":25.797376},{"c":25.78,"h":26.47,"l":25.68,"n":17700,"o":26.03,"t":"2025-04-29T04:00:00Z","v":927109,"vw":26.039268},{"c":25.63,"h":25.92,"l":24.78,"n":14478,"o":25.1,"t":"2025-04-30T04:00:00Z","v":703755,"vw":25.49935},{"c":24.88,"h":25.89,"l":24.84,"n":13599,"o":25.89,"t":"2025-05-01T04:00:00Z","v":573450,"vw":25.186583},{"c":25.29,"h":26.12,"l":25.16,"n":14247,"o":25.43,"t":"2025-05-02T04:00:00Z","v":713355,"vw":25.435821},{"c":25.98,"h":26.18,"l":24.55,"n":18975,"o":25.06,"t":"2025-05-05T04:00:00Z","v":1054824,"vw":25.685547},{"c":23.56,"h":25.54,"l":23.27,"n":25423,"o":25.45,"t":"2025-05-06T04:00:00Z","v":1444161,"vw":23.760545},{"c":23.72,"h":24.066,"l":23.27,"n":21774,"o":23.65,"t":"2025-05-07T04:00:00Z","v":1023988,"vw":23.65958},{"c":23.88,"h":24.92,"l":22.6895,"n":36956,"o":24.47,"t":"2025-05-08T04:00:00Z","v":2364049,"vw":23.883966},{"c":23.91,"h":24.88,"l":23.5,"n":19192,"o":24.07,"t":"2025-05-09T04:00:00Z","v":1128095,"vw":24.007371},{"c":24.17,"h":24.66,"l":23.5,"n":18240,"o":24.02,"t":"2025-05-12T04:00:00Z","v":1043934,"vw":24.097054},{"c":23.76,"h":24.5353,"l":23.63,"n":14706,"o":24.38,"t":"2025-05-13T04:00:00Z","v":714081,"vw":23.834512},{"c":23.92,"h":24.33,"l":23.095,"n":17231,"o":23.73,"t":"2025-05-14T04:00:00Z","v":908826,"vw":23.745221},{"c":23.36,"h":23.92,"l":22.265,"n":23536,"o":23.92,"t":"2025-05-15T04:00:00Z","v":1538237,"vw":23.111035},{"c":23.58,"h":23.71,"l":22.97,"n":16867,"o":23.43,"t":"2025-05-16T04:00:00Z","v":944938,"vw":23.443642},{"c":23.56,"h":23.62,"l":23,"n":12238,"o":23.08,"t":"2025-05-19T04:00:00Z","v":550796,"vw":23.345671},{"c":21.53,"h":22.775,"l":20.55,"n":46813,"o":22.745,"t":"2025-05-20T04:00:00Z","v":3055248,"vw":21.370243},{"c":20.51,"h":21.28,"l":20.41,"n":24481,"o":21.11,"t":"2025-05-21T04:00:00Z","v":1677757,"vw":20.693049},{"c":21.22,"h":21.69,"l":20.31,"n":17230,"o":20.48,"t":"2025-05-22T04:00:00Z","v":1022088,"vw":21.239924},{"c":21.4,"h":21.43,"l":20.76,"n":16370,"o":20.87,"t":"2025-05-23T04:00:00Z","v":930078,"vw":21.253769},{"c":21.5,"h":22.11,"l":21.3754,"n":17384,"o":21.92,"t":"2025-05-27T04:00:00Z","v":901163,"vw":21.648533},{"c":21.52,"h":21.73,"l":21.13,"n":16855,"o":21.45,"t":"2025-05-28T04:00:00Z","v":1016123,"vw":21.456189},{"c":21.44,"h":22,"l":21.245,"n":15554,"o":21.71,"t":"2025-05-29T04:00:00Z","v":759655,"vw":21.499047},{"c":21.62,"h":21.82,"l":20.9,"n":11179,"o":21.31,"t":"2025-05-30T04:00:00Z","v":720836,"vw":21.555491},{"c":21.69,"h":22.055,"l":21.23,"n":15490,"o":21.62,"t":"2025-06-02T04:00:00Z","v":885165,"vw":21.616791},{"c":22.9,"h":22.95,"l":21.29,"n":15828,"o":22.03,"t":"2025-06-03T04:00:00Z","v":1000471,"vw":22.578616},{"c":23.73,"h":23.89,"l":22.85,"n":15594,"o":23.01,"t":"2025-06-04T04:00:00Z","v":968010,"vw":23.573567},{"c":23.84,"h":24.71,"l":23.41,"n":12961,"o":23.89,"t":"2025-06-05T04:00:00Z","v":785549,"vw":24.067833},{"c":24.62,"h":24.92,"l":23.98,"n":15897,"o":24.21,"t":"2025-06-06T04:00:00Z","v":1167348,"vw":24.558944},{"c":25.47,"h":25.71,"l":24.45,"n":20323,"o":24.99,"t":"2025-06-09T04:00:00Z","v":1426043,"vw":25.22534},{"c":26.13,"h":26.73,"l":25.41,"n":19444,"o":25.6,"t":"2025-06-10T04:00:00Z","v":1687578,"vw":26.170683},{"c":26.69,"h":27.63,"l":25.911,"n":23113,"o":26.3,"t":"2025-06-11T04:00:00Z","v":1458222,"vw":26.846595},{"c":22.835,"h":26.45,"l":22.67,"n":36421,"o":26.45,"t":"2025-06-12T04:00:00Z","v":2582454,"vw":23.586112},{"c":21.43,"h":22.29,"l":20.9,"n":28489,"o":22.01,"t":"2025-06-13T04:00:00Z","v":1728082,"vw":21.397997},{"c":21.2,"h":21.81,"l":20.89,"n":24549,"o":21.63,"t":"2025-06-16T04:00:00Z","v":1357257,"vw":21.291267},{"c":20.88,"h":21.6165,"l":20.82,"n":20648,"o":20.91,"t":"2025-06-17T04:00:00Z","v":1276086,"vw":21.048659},{"c":21.05,"h":21.62,"l":20.49,"n":18286,"o":20.855,"t":"2025-06-18T04:00:00Z","v":1170330,"vw":21.07825},{"c":20.46,"h":21.285,"l":20.125,"n":17019,"o":21.26,"t":"2025-06-20T04:00:00Z","v":1401514,"vw":20.548531},{"c":20.35,"h":20.57,"l":19.74,"n":15202,"o":20.24,"t":"2025-06-23T04:00:00Z","v":713370,"vw":20.262113},{"c":20.6,"h":20.88,"l":20.15,"n":13540,"o":20.7,"t":"2025-06-24T04:00:00Z","v":875460,"vw":20.577861},{"c":20.56,"h":20.765,"l":20.035,"n":13671,"o":20.765,"t":"2025-06-25T04:00:00Z","v":769105,"vw":20.441324},{"c":20.49,"h":20.715,"l":20.05,"n":11112,"o":20.38,"t":"2025-06-26T04:00:00Z","v":670678,"vw":20.509698},{"c":20.61,"h":20.9,"l":20.18,"n":19900,"o":20.55,"t":"2025-06-27T04:00:00Z","v":1681799,"vw":20.566861},{"c":20.12,"h":21.199,"l":20.1,"n":19690,"o":20.81,"t":"2025-06-30T04:00:00Z","v":2035267,"vw":20.35367},{"c":20.61,"h":21.33,"l":19.85,"n":15600,"o":20,"t":"2025-07-01T04:00:00Z","v":903522,"vw":20.70314},{"c":20.96,"h":21.435,"l":20.44,"n":12845,"o":20.51,"t":"2025-07-02T04:00:00Z","v":831209,"vw":20.999324},{"c":21.12,"h":21.42,"l":20.81,"n":6752,"o":21.28,"t":"2025-07-03T04:00:00Z","v":348387,"vw":21.067488},{"c":20.63,"h":20.95,"l":20.275,"n":14962,"o":20.85,"t":"2025-07-07T04:00:00Z","v":928613,"vw":20.666304},{"c":21.42,"h":21.47,"l":20.77,"n":13605,"o":20.77,"t":"2025-07-08T04:00:00Z","v":1192618,"vw":21.278812},{"c":21.685,"h":22.15,"l":21.44,"n":14157,"o":21.69,"t":"2025-07-09T04:00:00Z","v":1036647,"vw":21.770162},{"c":21.71,"h":21.94,"l":21.32,"n":12009,"o":21.69,"t":"2025-07-10T04:00:00Z","v":751807,"vw":21.726852},{"c":21.01,"h":21.5102,"l":20.815,"n":14233,"o":21.42,"t":"2025-07-11T04:00:00Z","v":892192,"vw":21.163871},{"c":21.14,"h":21.25,"l":20.81,"n":11127,"o":20.81,"t":"2025-07-14T04:00:00Z","v":601717,"vw":21.055475},{"c":20.37,"h":21.35,"l":20.15,"n":16701,"o":21.32,"t":"2025-07-15T04:00:00Z","v":1082921,"vw":20.495244},{"c":21.25,"h":21.26,"l":20.54,"n":15938,"o":20.55,"t":"2025-07-16T04:00:00Z","v":1061649,"vw":20.987143},{"c":21.65,"h":22.4999,"l":21.4105,"n":18464,"o":21.45,"t":"2025-07-17T04:00:00Z","v":1253603,"vw":21.832977},{"c":21.45,"h":22.47,"l":21.3,"n":16432,"o":22.27,"t":"2025-07-18T04:00:00Z","v":963522,"vw":21.688515},{"c":22.82,"h":23.75,"l":22.03,"n":24633,"o":22.03,"t":"2025-07-21T04:00:00Z","v":1637555,"vw":22.866658},{"c":22.77,"h":23.2,"l":22.37,"n":18879,"o":22.92,"t":"2025-07-22T04:00:00Z","v":1128206,"vw":22.805271},{"c":23.03,"h":23.75,"l":22.67,"n":18388,"o":23.01,"t":"2025-07-23T04:00:00Z","v":1300803,"vw":23.315518},{"c":22.49,"h":22.9809,"l":22.345,"n":13478,"o":22.88,"t":"2025-07-24T04:00:00Z","v":833664,"vw":22.601369},{"c":22.23,"h":22.6,"l":22.05,"n":14072,"o":22.53,"t":"2025-07-25T04:00:00Z","v":761159,"vw":22.333619},{"c":22.39,"h":22.54,"l":22.1,"n":15134,"o":22.42,"t":"2025-07-28T04:00:00Z","v":884377,"vw":22.353912},{"c":21.17,"h":22.47,"l":21.095,"n":18397,"o":22.47,"t":"2025-07-29T04:00:00Z","v":917665,"vw":21.396515},{"c":20.71,"h":21.4711,"l":20.55,"n":14937,"o":21.35,"t":"2025-07-30T04:00:00Z","v":717539,"vw":20.920375},{"c":20.33,"h":20.945,"l":20.16,"n":14113,"o":20.625,"t":"2025-07-31T04:00:00Z","v":903629,"vw":20.521635},{"c":19.53,"h":20.23,"l":19.47,"n":18930,"o":19.89,"t":"2025-08-01T04:00:00Z","v":1118770,"vw":19.694899},{"c":19.99,"h":20.09,"l":19.53,"n":19674,"o":19.8,"t":"2025-08-04T04:00:00Z","v":1017435,"vw":19.894109},{"c":19.64,"h":20.01,"l":19.525,"n":18537,"o":20,"t":"2025-08-05T04:00:00Z","v":1230528,"vw":19.699128},{"c":19.34,"h":19.6299,"l":19.01,"n":21188,"o":19.5,"t":"2025-08-06T04:00:00Z","v":1236944,"vw":19.295747},{"c":19.36,"h":20.31,"l":18.48,"n":37675,"o":20.31,"t":"2025-08-07T04:00:00Z","v":2550641,"vw":19.093164},{"c":19.21,"h":20.175,"l":19.18,"n":21908,"o":19.44,"t":"2025-08-08T04:00:00Z","v":1590990,"vw":19.540786},{"c":18.63,"h":19.15,"l":18.51,"n":25142,"o":18.85,"t":"2025-08-11T04:00:00Z","v":1599200,"vw":18.752421},{"c":18.85,"h":18.95,"l":18.35,"n":19143,"o":18.65,"t":"2025-08-12T04:00:00Z","v":1134970,"vw":18.715742},{"c":19.84,"h":19.905,"l":18.9,"n":21509,"o":18.92,"t":"2025-08-13T04:00:00Z","v":1753162,"vw":19.566636},{"c":19.45,"h":19.695,"l":17,"n":50781,"o":17.52,"t":"2025-08-14T04:00:00Z","v":4405733,"vw":18.721877},{"c":19.375,"h":19.605,"l":18.11,"n":29200,"o":18.665,"t":"2025-08-15T04:00:00Z","v":2116149,"vw":18.992366},{"c":20.05,"h":20.185,"l":19.03,"n":22332,"o":19.38,"t":"2025-08-18T04:00:00Z","v":1356058,"vw":19.811549},{"c":19.4,"h":20.37,"l":19.28,"n":17925,"o":20.005,"t":"2025-08-19T04:00:00Z","v":882983,"vw":19.639316},{"c":19.36,"h":19.395,"l":18.75,"n":17682,"o":19.2,"t":"2025-08-20T04:00:00Z","v":1049186,"vw":19.169953},{"c":19.58,"h":19.81,"l":19,"n":12217,"o":19.26,"t":"2025-08-21T04:00:00Z","v":525119,"vw":19.549242},{"c":20.315,"h":20.445,"l":19.495,"n":24406,"o":19.86,"t":"2025-08-22T04:00:00Z","v":1896993,"vw":20.090749},{"c":19.54,"h":20.4,"l":19.435,"n":11817,"o":20.31,"t":"2025-08-25T04:00:00Z","v":737855,"vw":19.663384},{"c":19.64,"h":19.975,"l":19.48,"n":11137,"o":19.54,"t":"2025-08-26T04:00:00Z","v":520133,"vw":19.639813},{"c":19.79,"h":20.08,"l":19.4301,"n":10747,"o":19.53,"t":"2025-08-27T04:00:00Z","v":563175,"vw":19.812152},{"c":19.76,"h":20.05,"l":19.67,"n":10455,"o":19.81,"t":"2025-08-28T04:00:00Z","v":956223,"vw":19.786987},{"c":19.54,"h":20,"l":19.32,"n":11582,"o":19.82,"t":"2025-08-29T04:00:00Z","v":566242,"vw":19.541595},{"c":19.11,"h":19.7829,"l":18.94,"n":14379,"o":19.27,"t":"2025-09-02T04:00:00Z","v":613304,"vw":19.172456},{"c":19.29,"h":19.37,"l":18.91,"n":12636,"o":19.05,"t":"2025-09-03T04:00:00Z","v":793296,"vw":19.164055},{"c":18.97,"h":19.2,"l":18.69,"n":14212,"o":19.2,"t":"2025-09-04T04:00:00Z","v":970847,"vw":18.963902},{"c":19.13,"h":19.4594,"l":18.96,"n":14863,"o":19.02,"t":"2025-09-05T04:00:00Z","v":1105196,"vw":19.162713},{"c":19.44,"h":19.71,"l":18.8167,"n":18580,"o":19.16,"t":"2025-09-08T04:00:00Z","v":995769,"vw":19.279403},{"c":19.46,"h":19.53,"l":18.94,"n":16486,"o":19.43,"t":"2025-09-09T04:00:00Z","v":1087547,"vw":19.348819},{"c":18.15,"h":19.46,"l":18.13,"n":20656,"o":19.46,"t":"2025-09-10T04:00:00Z","v":1367812,"vw":18.45102},{"c":18.78,"h":18.92,"l":18.205,"n":21010,"o":18.23,"t":"2025-09-11T04:00:00Z","v":1241673,"vw":18.693769},{"c":18.57,"h":18.83,"l":18.466,"n":13485,"o":18.69,"t":"2025-09-12T04:00:00Z","v":689814,"vw":18.622694},{"c":18.46,"h":18.73,"l":18.24,"n":13457,"o":18.66,"t":"2025-09-15T04:00:00Z","v":804967,"vw":18.417876},{"c":19.11,"h":19.29,"l":18.44,"n":21361,"o":18.45,"t":"2025-09-16T04:00:00Z","v":1801849,"vw":18.976602},{"c":19.03,"h":19.83,"l":18.925,"n":18389,"o":19.26,"t":"2025-09-17T04:00:00Z","v":1067053,"vw":19.2575},{"c":19.65,"h":19.74,"l":19.2567,"n":15008,"o":19.27,"t":"2025-09-18T04:00:00Z","v":934808,"vw":19.59172},{"c":19.45,"h":19.78,"l":19.22,"n":15067,"o":19.675,"t":"2025-09-19T04:00:00Z","v":1284742,"vw":19.492625},{"c":19.72,"h":20.3,"l":19.47,"n":18180,"o":19.655,"t":"2025-09-22T04:00:00Z","v":1671772,"vw":19.827787},{"c":19.06,"h":19.88,"l":19.03,"n":16475,"o":19.74,"t":"2025-09-23T04:00:00Z","v":956224,"vw":19.340121},{"c":19.06,"h":19.4225,"l":18.8909,"n":14322,"o":19.06,"t":"2025-09-24T04:00:00Z","v":729524,"vw":19.090987},{"c":19.03,"h":19.09,"l":18.43,"n":14413,"o":18.92,"t":"2025-09-25T04:00:00Z","v":754353,"vw":18.886416},{"c":19.3,"h":19.54,"l":19.01,"n":13748,"o":19.24,"t":"2025-09-26T04:00:00Z","v":698422,"vw":19.290103},{"c":20.04,"h":20.385,"l":19.145,"n":17029,"o":19.3,"t":"2025-09-29T04:00:00Z","v":1180587,"vw":19.983812},{"c":20.06,"h":20.09,"l":19.15,"n":17907,"o":19.8,"t":"2025-09-30T04:00:00Z","v":1070911,"vw":19.770418},{"c":21.21,"h":21.24,"l":19.92,"n":22628,"o":20.04,"t":"2025-10-01T04:00:00Z","v":1260689,"vw":20.922526},{"c":21.45,"h":22.0341,"l":20.96,"n":21032,"o":21.31,"t":"2025-10-02T04:00:00Z","v":1108227,"vw":21.436579},{"c":20.59,"h":21.99,"l":20.44,"n":22315,"o":21.58,"t":"2025-10-03T04:00:00Z","v":1491466,"vw":20.864688},{"c":21.29,"h":21.82,"l":20.52,"n":23800,"o":20.78,"t":"2025-10-06T04:00:00Z","v":1093073,"vw":21.316022},{"c":20.16,"h":21.335,"l":20.035,"n":17691,"o":21.33,"t":"2025-10-07T04:00:00Z","v":951131,"vw":20.327268},{"c":20.72,"h":21.291,"l":20.2,"n":22125,"o":20.21,"t":"2025-10-08T04:00:00Z","v":1143188,"vw":20.803145},{"c":20.65,"h":20.915,"l":20.5,"n":17699,"o":20.77,"t":"2025-10-09T04:00:00Z","v":1153789,"vw":20.672043},{"c":19.08,"h":20.87,"l":19.06,"n":19403,"o":20.71,"t":"2025-10-10T04:00:00Z","v":1027684,"vw":19.490748},{"c":19.7,"h":19.88,"l":19.1501,"n":16299,"o":19.25,"t":"2025-10-13T04:00:00Z","v":1022873,"vw":19.587762},{"c":19.43,"h":19.8,"l":18.89,"n":15404,"o":19.33,"t":"2025-10-14T04:00:00Z","v":776243,"vw":19.432225},{"c":20.61,"h":21.08,"l":19.75,"n":28876,"o":19.83,"t":"2025-10-15T04:00:00Z","v":1895354,"vw":20.582099},{"c":20.31,"h":21.83,"l":20.3,"n":23723,"o":20.85,"t":"2025-10-16T04:00:00Z","v":1679439,"vw":20.979702},{"c":19.31,"h":20.1899,"l":19.06,"n":20225,"o":19.92,"t":"2025-10-17T04:00:00Z","v":1223898,"vw":19.372547},{"c":21.98,"h":22.32,"l":20.1587,"n":32841,"o":20.18,"t":"2025-10-20T04:00:00Z","v":2583545,"vw":21.639389},{"c":20.87,"h":21.905,"l":20.78,"n":18138,"o":21.9,"t":"2025-10-21T04:00:00Z","v":1125132,"vw":21.116649},{"c":20.79,"h":20.875,"l":19.99,"n":22707,"o":20.8,"t":"2025-10-22T04:00:00Z","v":1262269,"vw":20.474029},{"c":21.96,"h":22.3,"l":20.83,"n":19394,"o":20.91,"t":"2025-10-23T04:00:00Z","v":1348816,"vw":21.781579},{"c":22.52,"h":22.82,"l":22.19,"n":18019,"o":22.48,"t":"2025-10-24T04:00:00Z","v":1342276,"vw":22.583579},{"c":22.17,"h":23.02,"l":21.855,"n":18254,"o":22.86,"t":"2025-10-27T04:00:00Z","v":1153131,"vw":22.295446},{"c":21.77,"h":22.47,"l":21.6,"n":15183,"o":22.07,"t":"2025-10-28T04:00:00Z","v":923509,"vw":21.875315},{"c":21.15,"h":22.23,"l":20.965,"n":15611,"o":21.76,"t":"2025-10-29T04:00:00Z","v":966916,"vw":21.485711},{"c":20.46,"h":21.28,"l":20.44,"n":14305,"o":20.86,"t":"2025-10-30T04:00:00Z","v":732763,"vw":20.735863},{"c":21.04,"h":21.05,"l":20.1,"n":15603,"o":20.68,"t":"2025-10-31T04:00:00Z","v":1008409,"vw":20.738783},{"c":20.55,"h":21.23,"l":20.31,"n":17489,"o":21,"t":"2025-11-03T05:00:00Z","v":956048,"vw":20.714906},{"c":19.99,"h":20.76,"l":19.85,"n":15854,"o":20,"t":"2025-11-04T05:00:00Z","v":935738,"vw":20.301886},{"c":19.77,"h":20.365,"l":19.65,"n":19885,"o":19.85,"t":"2025-11-05T05:00:00Z","v":1092573,"vw":19.949218},{"c":18.65,"h":19.4062,"l":17.83,"n":30800,"o":19.32,"t":"2025-11-06T05:00:00Z","v":2188236,"vw":18.409096},{"c":17.78,"h":18.41,"l":16.81,"n":28822,"o":18.21,"t":"2025-11-07T05:00:00Z","v":2236293,"vw":17.53337},{"c":18.29,"h":18.7,"l":18.08,"n":19967,"o":18.27,"t":"2025-11-10T05:00:00Z","v":1183260,"vw":18.367248},{"c":18.3,"h":18.4713,"l":17.93,"n":13914,"o":18.29,"t":"2025-11-11T05:00:00Z","v":759481,"vw":18.265822},{"c":17.98,"h":18.59,"l":17.825,"n":14561,"o":18.4,"t":"2025-11-12T05:00:00Z","v":792604,"vw":18.029095},{"c":17.2,"h":17.89,"l":17.12,"n":15892,"o":17.62,"t":"2025-11-13T05:00:00Z","v":950518,"vw":17.367085},{"c":17.64,"h":17.77,"l":16.8,"n":16688,"o":16.83,"t":"2025-11-14T05:00:00Z","v":870675,"vw":17.504506},{"c":17.46,"h":17.59,"l":17.17,"n":16305,"o":17.48,"t":"2025-11-17T05:00:00Z","v":845445,"vw":17.398732},{"c":17.01,"h":17.5,"l":16.82,"n":15451,"o":17.3,"t":"2025-11-18T05:00:00Z","v":794164,"vw":17.109215},{"c":16.85,"h":17.57,"l":16.69,"n":12901,"o":17.01,"t":"2025-11-19T05:00:00Z","v":731949,"vw":16.965958},{"c":16.33,"h":17.55,"l":16.285,"n":18646,"o":17.27,"t":"2025-11-20T05:00:00Z","v":988873,"vw":16.577866},{"c":16.47,"h":16.82,"l":15.99,"n":19423,"o":16.34,"t":"2025-11-21T05:00:00Z","v":1385116,"vw":16.491826},{"c":17.11,"h":17.34,"l":16.48,"n":19016,"o":16.53,"t":"2025-11-24T05:00:00Z","v":1276828,"vw":16.96549},{"c":17.45,"h":17.48,"l":16.8,"n":13800,"o":16.84,"t":"2025-11-25T05:00:00Z","v":937246,"vw":17.245505},{"c":17.42,"h":17.62,"l":17.26,"n":11553,"o":17.48,"t":"2025-11-26T05:00:00Z","v":857323,"vw":17.438013},{"c":17.56,"h":17.595,"l":17.175,"n":7630,"o":17.51,"t":"2025-11-28T05:00:00Z","v":380987,"vw":17.499277},{"c":17.04,"h":17.3,"l":16.86,"n":11915,"o":17.19,"t":"2025-12-01T05:00:00Z","v":728533,"vw":17.067499},{"c":17.08,"h":17.6474,"l":17.01,"n":13422,"o":17.11,"t":"2025-12-02T05:00:00Z","v":765280,"vw":17.204709},{"c":17.74,"h":17.805,"l":17.09,"n":13616,"o":17.15,"t":"2025-12-03T05:00:00Z","v":828579,"vw":17.59101},{"c":18.42,"h":18.42,"l":17.5,"n":13115,"o":17.75,"t":"2025-12-04T05:00:00Z","v":720890,"vw":18.203256},{"c":17.64,"h":18.32,"l":17.56,"n":14371,"o":18.32,"t":"2025-12-05T05:00:00Z","v":746297,"vw":17.735304},{"c":17.76,"h":18.35,"l":17.59,"n":15041,"o":18.02,"t":"2025-12-08T05:00:00Z","v":723367,"vw":17.900371},{"c":17.77,"h":17.99,"l":17.525,"n":11288,"o":17.76,"t":"2025-12-09T05:00:00Z","v":580913,"vw":17.748044},{"c":17.94,"h":18.28,"l":17.64,"n":11843,"o":17.75,"t":"2025-12-10T05:00:00Z","v":577621,"vw":17.941713},{"c":18.13,"h":18.21,"l":17.6406,"n":12410,"o":17.92,"t":"2025-12-11T05:00:00Z","v":697664,"vw":18.061695},{"c":18.05,"h":18.88,"l":17.86,"n":15282,"o":18.11,"t":"2025-12-12T05:00:00Z","v":946412,"vw":18.156761},{"c":18.21,"h":19.04,"l":17.86,"n":18949,"o":18.94,"t":"2025-12-15T05:00:00Z","v":1208632,"vw":18.456039},{"c":17.94,"h":18.58,"l":17.735,"n":17250,"o":18.19,"t":"2025-12-16T05:00:00Z","v":1062926,"vw":18.040555},{"c":17.4,"h":18.3489,"l":17.33,"n":11770,"o":17.95,"t":"2025-12-17T05:00:00Z","v":614452,"vw":17.676558},{"c":17.2,"h":17.69,"l":17.02,"n":16053,"o":17.56,"t":"2025-12-18T05:00:00Z","v":961093,"vw":17.307141},{"c":17.66,"h":17.7499,"l":17.11,"n":10407,"o":17.2,"t":"2025-12-19T05:00:00Z","v":1388958,"vw":17.579201},{"c":19.39,"h":19.44,"l":17.8,"n":18072,"o":18.04,"t":"2025-12-22T05:00:00Z","v":1401625,"vw":19.102518},{"c":18.81,"h":19.3976,"l":18.7251,"n":13943,"o":19.29,"t":"2025-12-23T05:00:00Z","v":732119,"vw":18.949779},{"c":18.38,"h":18.92,"l":18.35,"n":8410,"o":18.89,"t":"2025-12-24T05:00:00Z","v":570742,"vw":18.480501},{"c":18.31,"h":18.39,"l":18,"n":8960,"o":18.38,"t":"2025-12-26T05:00:00Z","v":473977,"vw":18.258293},{"c":17.84,"h":18.25,"l":17.62,"n":14454,"o":18.07,"t":"2025-12-29T05:00:00Z","v":848296,"vw":17.889296},{"c":17.8,"h":18,"l":17.71,"n":10074,"o":17.77,"t":"2025-12-30T05:00:00Z","v":642814,"vw":17.836144},{"c":17.88,"h":17.9463,"l":17.7,"n":9629,"o":17.77,"t":"2025-12-31T05:00:00Z","v":638770,"vw":17.814998},{"c":17.98,"h":18.21,"l":17.5,"n":13577,"o":18.1,"t":"2026-01-02T05:00:00Z","v":950371,"vw":17.889896},{"c":18.5,"h":18.785,"l":18.1,"n":12745,"o":18.2,"t":"2026-01-05T05:00:00Z","v":807731,"vw":18.461294},{"c":18.79,"h":19.58,"l":18.565,"n":17205,"o":18.72,"t":"2026-01-06T05:00:00Z","v":1178309,"vw":18.906895},{"c":18.77,"h":19.065,"l":18.4361,"n":15612,"o":18.56,"t":"2026-01-07T05:00:00Z","v":921166,"vw":18.799518},{"c":18.61,"h":18.74,"l":18.05,"n":13952,"o":18.71,"t":"2026-01-08T05:00:00Z","v":791284,"vw":18.547352},{"c":18.39,"h":18.85,"l":18.265,"n":13897,"o":18.83,"t":"2026-01-09T05:00:00Z","v":1050283,"vw":18.445855},{"c":18.64,"h":18.71,"l":18.16,"n":12807,"o":18.54,"t":"2026-01-12T05:00:00Z","v":732152,"vw":18.52855},{"c":18.31,"h":18.7241,"l":18.17,"n":12339,"o":18.69,"t":"2026-01-13T05:00:00Z","v":595464,"vw":18.35712},{"c":18.33,"h":18.47,"l":17.98,"n":11811,"o":18.2,"t":"2026-01-14T05:00:00Z","v":646848,"vw":18.239853},{"c":17.47,"h":18.34,"l":17.15,"n":18733,"o":18.34,"t":"2026-01-15T05:00:00Z","v":1178915,"vw":17.544589},{"c":16.79,"h":17.53,"l":16.61,"n":19144,"o":17.53,"t":"2026-01-16T05:00:00Z","v":1142071,"vw":16.979935},{"c":16.32,"h":16.68,"l":16.2,"n":18162,"o":16.32,"t":"2026-01-20T05:00:00Z","v":1198785,"vw":16.453685},{"c":16.42,"h":16.75,"l":16.07,"n":17307,"o":16.35,"t":"2026-01-21T05:00:00Z","v":1122476,"vw":16.358308},{"c":17.33,"h":17.8725,"l":16.6469,"n":20482,"o":16.68,"t":"2026-01-22T05:00:00Z","v":1465501,"vw":17.444355},{"c":16.42,"h":17.435,"l":16.38,"n":17817,"o":17.435,"t":"2026-01-23T05:00:00Z","v":1170398,"vw":16.750133},{"c":15.53,"h":16.3086,"l":15.515,"n":22537,"o":16.25,"t":"2026-01-26T05:00:00Z","v":1719836,"vw":15.813156},{"c":14.88,"h":15.88,"l":14.79,"n":26218,"o":15.565,"t":"2026-01-27T05:00:00Z","v":1927991,"vw":15.100397},{"c":14.57,"h":14.99,"l":14.56,"n":22706,"o":14.91,"t":"2026-01-28T05:00:00Z","v":1693404,"vw":14.691376},{"c":14.32,"h":14.61,"l":14.0842,"n":20419,"o":14.43,"t":"2026-01-29T05:00:00Z","v":1390720,"vw":14.321751},{"c":13.97,"h":14.08,"l":13.44,"n":29556,"o":14.06,"t":"2026-01-30T05:00:00Z","v":2582254,"vw":13.736267},{"c":14.09,"h":14.32,"l":13.67,"n":19908,"o":13.875,"t":"2026-02-02T05:00:00Z","v":1262464,"vw":14.10019},{"c":13.38,"h":14.43,"l":12.96,"n":24504,"o":14.12,"t":"2026-02-03T05:00:00Z","v":1592819,"vw":13.387668},{"c":13.36,"h":13.46,"l":12.89,"n":23472,"o":13.3,"t":"2026-02-04T05:00:00Z","v":1444370,"vw":13.195838},{"c":12.94,"h":13.4057,"l":12.94,"n":27171,"o":12.98,"t":"2026-02-05T05:00:00Z","v":1784514,"vw":13.082221},{"c":13.49,"h":13.57,"l":12.81,"n":18545,"o":13.16,"t":"2026-02-06T05:00:00Z","v":1157420,"vw":13.304141},{"c":13.6,"h":13.72,"l":13.2,"n":14699,"o":13.51,"t":"2026-02-09T05:00:00Z","v":850363,"vw":13.550021},{"c":13.63,"h":13.94,"l":13.54,"n":11599,"o":13.67,"t":"2026-02-10T05:00:00Z","v":679289,"vw":13.685224},{"c":11.98,"h":13.74,"l":11.79,"n":46598,"o":13.57,"t":"2026-02-11T05:00:00Z","v":5292737,"vw":12.201286},{"c":11.31,"h":12.1,"l":11.154,"n":34496,"o":12.09,"t":"2026-02-12T05:00:00Z","v":3356653,"vw":11.496901},{"c":11.4,"h":11.8251,"l":11.18,"n":26560,"o":11.54,"t":"2026-02-13T05:00:00Z","v":2365454,"vw":11.442584},{"c":11.63,"h":11.68,"l":11.15,"n":19028,"o":11.39,"t":"2026-02-17T05:00:00Z","v":1669827,"vw":11.427398},{"c":11.81,"h":12.02,"l":11.395,"n":15732,"o":11.49,"t":"2026-02-18T05:00:00Z","v":1200032,"vw":11.80976},{"c":11.89,"h":11.89,"l":11.52,"n":12546,"o":11.69,"t":"2026-02-19T05:00:00Z","v":690620,"vw":11.759274},{"c":11.53,"h":11.99,"l":11.42,"n":16781,"o":11.69,"t":"2026-02-20T05:00:00Z","v":1284146,"vw":11.590199},{"c":11.22,"h":11.4,"l":11.11,"n":16796,"o":11.39,"t":"2026-02-23T05:00:00Z","v":1090874,"vw":11.231925},{"c":11.3,"h":11.5211,"l":11.1619,"n":17546,"o":11.22,"t":"2026-02-24T05:00:00Z","v":1407291,"vw":11.306992},{"c":11.8,"h":12,"l":11.46,"n":18564,"o":11.61,"t":"2026-02-25T05:00:00Z","v":1492183,"vw":11.803225},{"c":12.76,"h":13.36,"l":11.82,"n":37478,"o":13,"t":"2026-02-26T05:00:00Z","v":3807656,"vw":12.415901},{"c":12.06,"h":12.64,"l":11.885,"n":24283,"o":12.35,"t":"2026-02-27T05:00:00Z","v":1724978,"vw":12.16442},{"c":12.15,"h":12.42,"l":11.6,"n":18150,"o":11.64,"t":"2026-03-02T05:00:00Z","v":1412992,"vw":12.114663},{"c":12.5,"h":12.76,"l":11.4328,"n":19397,"o":11.77,"t":"2026-03-03T05:00:00Z","v":1478568,"vw":12.233651},{"c":13.12,"h":13.205,"l":12.59,"n":17637,"o":12.81,"t":"2026-03-04T05:00:00Z","v":1319663,"vw":13.044918},{"c":13.03,"h":13.1608,"l":12.58,"n":22076,"o":12.98,"t":"2026-03-05T05:00:00Z","v":1323986,"vw":12.904354},{"c":12.74,"h":13.17,"l":12.53,"n":17303,"o":12.74,"t":"2026-03-06T05:00:00Z","v":978272,"vw":12.804893},{"c":12.95,"h":13.09,"l":12.245,"n":17005,"o":12.45,"t":"2026-03-09T04:00:00Z","v":1106081,"vw":12.731889},{"c":12.63,"h":13.15,"l":12.32,"n":17874,"o":12.98,"t":"2026-03-10T04:00:00Z","v":1146348,"vw":12.625356},{"c":12.73,"h":12.75,"l":12.29,"n":17427,"o":12.56,"t":"2026-03-11T04:00:00Z","v":1061701,"vw":12.570166},{"c":12.16,"h":12.82,"l":12.03,"n":20434,"o":12.67,"t":"2026-03-12T04:00:00Z","v":1194681,"vw":12.250682},{"c":12.51,"h":12.53,"l":12.125,"n":17639,"o":12.19,"t":"2026-03-13T04:00:00Z","v":992962,"vw":12.392161},{"c":12.7,"h":12.8499,"l":12.41,"n":14859,"o":12.62,"t":"2026-03-16T04:00:00Z","v":975989,"vw":12.661719},{"c":12.29,"h":12.69,"l":12.255,"n":15200,"o":12.55,"t":"2026-03-17T04:00:00Z","v":1145644,"vw":12.389909},{"c":11.98,"h":12.35,"l":11.8,"n":16021,"o":12,"t":"2026-03-18T04:00:00Z","v":1319248,"vw":12.048999},{"c":12.2,"h":12.43,"l":11.75,"n":13056,"o":11.77,"t":"2026-03-19T04:00:00Z","v":1000122,"vw":12.142128},{"c":12.02,"h":12.38,"l":11.865,"n":16865,"o":12.23,"t":"2026-03-20T04:00:00Z","v":1697728,"vw":12.058131},{"c":11.87,"h":12.21,"l":11.8298,"n":16297,"o":12.16,"t":"2026-03-23T04:00:00Z","v":978398,"vw":11.961181},{"c":11.57,"h":11.78,"l":11.38,"n":12674,"o":11.7,"t":"2026-03-24T04:00:00Z","v":793999,"vw":11.562967},{"c":11.4,"h":11.9377,"l":11.37,"n":15877,"o":11.72,"t":"2026-03-25T04:00:00Z","v":818078,"vw":11.535815},{"c":11.57,"h":11.76,"l":11.28,"n":16854,"o":11.28,"t":"2026-03-26T04:00:00Z","v":897081,"vw":11.57792},{"c":11.08,"h":11.54,"l":10.945,"n":17557,"o":11.5,"t":"2026-03-27T04:00:00Z","v":994116,"vw":11.114975},{"c":11.07,"h":11.42,"l":11.04,"n":17400,"o":11.15,"t":"2026-03-30T04:00:00Z","v":927098,"vw":11.171165},{"c":11.36,"h":11.56,"l":11.11,"n":12328,"o":11.22,"t":"2026-03-31T04:00:00Z","v":753221,"vw":11.359616},{"c":11.55,"h":11.74,"l":11.33,"n":17397,"o":11.53,"t":"2026-04-01T04:00:00Z","v":961766,"vw":11.535771},{"c":11.58,"h":11.74,"l":11.1601,"n":13836,"o":11.23,"t":"2026-04-02T04:00:00Z","v":781764,"vw":11.514346},{"c":11.52,"h":11.76,"l":11.52,"n":10543,"o":11.6,"t":"2026-04-06T04:00:00Z","v":901568,"vw":11.582077},{"c":11.39,"h":11.44,"l":11.02,"n":12863,"o":11.39,"t":"2026-04-07T04:00:00Z","v":845562,"vw":11.29311},{"c":11.5,"h":12.13,"l":11.43,"n":20342,"o":11.97,"t":"2026-04-08T04:00:00Z","v":1383314,"vw":11.588857},{"c":11.47,"h":11.78,"l":11.28,"n":17711,"o":11.48,"t":"2026-04-09T04:00:00Z","v":1625145,"vw":11.459309},{"c":11.37,"h":11.8451,"l":11.2,"n":16264,"o":11.57,"t":"2026-04-10T04:00:00Z","v":1123407,"vw":11.464931},{"c":11.45,"h":11.75,"l":11.25,"n":17427,"o":11.29,"t":"2026-04-13T04:00:00Z","v":1350676,"vw":11.452252},{"c":11.91,"h":11.97,"l":11.575,"n":21650,"o":11.575,"t":"2026-04-14T04:00:00Z","v":1603463,"vw":11.843564},{"c":12.4,"h":12.64,"l":12.015,"n":20876,"o":12.05,"t":"2026-04-15T04:00:00Z","v":1758633,"vw":12.440914},{"c":12.06,"h":12.85,"l":11.7536,"n":30747,"o":12.71,"t":"2026-04-16T04:00:00Z","v":2795322,"vw":12.220244},{"c":12.34,"h":12.5,"l":11.65,"n":27250,"o":12.34,"t":"2026-04-17T04:00:00Z","v":2544218,"vw":12.133051},{"c":12.8,"h":12.83,"l":12.11,"n":19566,"o":12.13,"t":"2026-04-20T04:00:00Z","v":1291983,"vw":12.61408},{"c":12.88,"h":13.3099,"l":12.7,"n":19904,"o":12.91,"t":"2026-04-21T04:00:00Z","v":1221781,"vw":12.925663},{"c":12.35,"h":13.02,"l":12.22,"n":21897,"o":13.005,"t":"2026-04-22T04:00:00Z","v":1870177,"vw":12.447725},{"c":11.41,"h":12.25,"l":11.24,"n":20664,"o":12.16,"t":"2026-04-23T04:00:00Z","v":1809056,"vw":11.593033},{"c":11.79,"h":11.94,"l":11.31,"n":15587,"o":11.39,"t":"2026-04-24T04:00:00Z","v":1154688,"vw":11.710992},{"c":11.74,"h":12.25,"l":11.72,"n":18950,"o":11.77,"t":"2026-04-27T04:00:00Z","v":1796371,"vw":11.898432},{"c":12.24,"h":12.51,"l":11.55,"n":21304,"o":11.61,"t":"2026-04-28T04:00:00Z","v":1640395,"vw":12.194177},{"c":11.76,"h":12.28,"l":11.59,"n":20195,"o":12.15,"t":"2026-04-29T04:00:00Z","v":1230195,"vw":11.752729},{"c":11.96,"h":12.07,"l":11.61,"n":15002,"o":11.8,"t":"2026-04-30T04:00:00Z","v":1118499,"vw":11.919147},{"c":12.39,"h":12.49,"l":11.9,"n":17275,"o":12.17,"t":"2026-05-01T04:00:00Z","v":1007586,"vw":12.305859},{"c":12.9,"h":13.25,"l":12.5249,"n":25614,"o":12.53,"t":"2026-05-04T04:00:00Z","v":1675467,"vw":12.923887},{"c":12.87,"h":13.02,"l":12.54,"n":22143,"o":12.78,"t":"2026-05-05T04:00:00Z","v":1531135,"vw":12.791136},{"c":12.98,"h":12.98,"l":11.56,"n":32550,"o":12.18,"t":"2026-05-06T04:00:00Z","v":2564247,"vw":12.560232},{"c":13.28,"h":13.42,"l":12.795,"n":21597,"o":13.18,"t":"2026-05-07T04:00:00Z","v":1236375,"vw":13.113523},{"c":13.13,"h":13.21,"l":12.602,"n":25301,"o":13.102,"t":"2026-05-08T04:00:00Z","v":1778421,"vw":13.01869},{"c":12.72,"h":13.37,"l":12.625,"n":25216,"o":12.98,"t":"2026-05-11T04:00:00Z","v":1978346,"vw":12.886764},{"c":12.69,"h":12.885,"l":12.525,"n":17570,"o":12.72,"t":"2026-05-12T04:00:00Z","v":1020455,"vw":12.682527},{"c":12.75,"h":12.865,"l":12.55,"n":21562,"o":12.58,"t":"2026-05-13T04:00:00Z","v":1153257,"vw":12.742216},{"c":12.62,"h":13.17,"l":12.33,"n":18346,"o":12.75,"t":"2026-05-14T04:00:00Z","v":1062397,"vw":12.7865},{"c":11.95,"h":12.64,"l":11.895,"n":18231,"o":12.51,"t":"2026-05-15T04:00:00Z","v":1181724,"vw":12.05356},{"c":12.05,"h":12.35,"l":11.92,"n":17121,"o":11.92,"t":"2026-05-18T04:00:00Z","v":1171976,"vw":12.122082},{"c":11.99,"h":12.19,"l":11.7501,"n":17209,"o":12.085,"t":"2026-05-19T04:00:00Z","v":937877,"vw":12.006876},{"c":12.32,"h":12.35,"l":11.82,"n":20906,"o":11.98,"t":"2026-05-20T04:00:00Z","v":1321252,"vw":12.139569},{"c":13.23,"h":13.32,"l":12.18,"n":25933,"o":12.25,"t":"2026-05-21T04:00:00Z","v":1555842,"vw":12.934103},{"c":13.3,"h":13.65,"l":13.12,"n":20592,"o":13.27,"t":"2026-05-22T04:00:00Z","v":1322939,"vw":13.3877},{"c":13.15,"h":13.485,"l":13.09,"n":19357,"o":13.23,"t":"2026-05-26T04:00:00Z","v":1020318,"vw":13.251484},{"c":13.24,"h":13.83,"l":13.07,"n":18207,"o":13.07,"t":"2026-05-27T04:00:00Z","v":1067331,"vw":13.450964},{"c":14.16,"h":14.23,"l":13.0509,"n":21230,"o":13.18,"t":"2026-05-28T04:00:00Z","v":1236291,"vw":13.821964},{"c":15.2,"h":15.44,"l":13.94,"n":27119,"o":14.16,"t":"2026-05-29T04:00:00Z","v":2346820,"vw":15.009559},{"c":15.8,"h":16.09,"l":14.8115,"n":31063,"o":15.23,"t":"2026-06-01T04:00:00Z","v":2280911,"vw":15.516956},{"c":14.94,"h":15.536,"l":14.88,"n":21276,"o":15.35,"t":"2026-06-02T04:00:00Z","v":1232015,"vw":15.103384},{"c":14.93,"h":14.99,"l":14.412,"n":23194,"o":14.6,"t":"2026-06-03T04:00:00Z","v":1608863,"vw":14.756857},{"c":15.85,"h":16.47,"l":14.85,"n":31368,"o":15.01,"t":"2026-06-04T04:00:00Z","v":2498357,"vw":15.902118},{"c":14.38,"h":15.85,"l":14.2349,"n":21345,"o":15.85,"t":"2026-06-05T04:00:00Z","v":1375147,"vw":14.739293},{"c":14.4,"h":14.73,"l":14.275,"n":13468,"o":14.515,"t":"2026-06-08T04:00:00Z","v":866362,"vw":14.449513},{"c":14.52,"h":15.04,"l":14.0903,"n":17512,"o":14.23,"t":"2026-06-09T04:00:00Z","v":942419,"vw":14.516826},{"c":14.15,"h":14.665,"l":14.03,"n":15988,"o":14.37,"t":"2026-06-10T04:00:00Z","v":969538,"vw":14.250025},{"c":14.6,"h":14.66,"l":13.9,"n":16940,"o":14.19,"t":"2026-06-11T04:00:00Z","v":920622,"vw":14.410202},{"c":14.45,"h":14.88,"l":14.195,"n":15989,"o":14.71,"t":"2026-06-12T04:00:00Z","v":864055,"vw":14.45286},{"c":14.6,"h":15.075,"l":14.455,"n":16490,"o":14.77,"t":"2026-06-15T04:00:00Z","v":1047904,"vw":14.666671},{"c":14.93,"h":15.22,"l":14.52,"n":15612,"o":14.69,"t":"2026-06-16T04:00:00Z","v":1192035,"vw":14.903813},{"c":15.53,"h":16.3,"l":14.75,"n":17622,"o":14.885,"t":"2026-06-17T04:00:00Z","v":1485394,"vw":15.639945},{"c":15.76,"h":16.0415,"l":15.39,"n":21686,"o":15.78,"t":"2026-06-18T04:00:00Z","v":1556484,"vw":15.685499},{"c":15.23,"h":15.99,"l":15.085,"n":15633,"o":15.71,"t":"2026-06-22T04:00:00Z","v":955082,"vw":15.423239},{"c":15.04,"h":15.71,"l":14.924,"n":13954,"o":14.98,"t":"2026-06-23T04:00:00Z","v":1213091,"vw":15.127255},{"c":15.33,"h":15.845,"l":15.0807,"n":15381,"o":15.14,"t":"2026-06-24T04:00:00Z","v":884686,"vw":15.400349},{"c":16.14,"h":16.47,"l":15.09,"n":24732,"o":15.36,"t":"2026-06-25T04:00:00Z","v":1755414,"vw":15.952458},{"c":16.86,"h":17.8,"l":16.01,"n":33497,"o":16.05,"t":"2026-06-26T04:00:00Z","v":3928755,"vw":16.94604},{"c":17.39,"h":17.65,"l":16.86,"n":23225,"o":17.03,"t":"2026-06-29T04:00:00Z","v":1957166,"vw":17.310883},{"c":16.25,"h":17.82,"l":15.94,"n":32599,"o":17.14,"t":"2026-06-30T04:00:00Z","v":2721901,"vw":16.722203},{"c":16.39,"h":17.065,"l":15.87,"n":32152,"o":16.42,"t":"2026-07-01T04:00:00Z","v":2053157,"vw":16.316206},{"c":16.88,"h":17.625,"l":16.545,"n":20813,"o":16.63,"t":"2026-07-02T04:00:00Z","v":1511645,"vw":16.974805},{"c":17,"h":17.47,"l":16.21,"n":17682,"o":16.71,"t":"2026-07-06T04:00:00Z","v":984431,"vw":16.99867},{"c":16.49,"h":17.2232,"l":16.3001,"n":16367,"o":17,"t":"2026-07-07T04:00:00Z","v":1126292,"vw":16.593243},{"c":16.09,"h":16.335,"l":15.74,"n":15446,"o":15.98,"t":"2026-07-08T04:00:00Z","v":1033285,"vw":16.013085},{"c":16.79,"h":16.83,"l":16.02,"n":13935,"o":16.22,"t":"2026-07-09T04:00:00Z","v":688254,"vw":16.664865},{"c":16.49,"h":16.91,"l":15.93,"n":16945,"o":16.91,"t":"2026-07-10T04:00:00Z","v":1095471,"vw":16.344541},{"c":16.41,"h":16.9,"l":16,"n":14015,"o":16.4,"t":"2026-07-13T04:00:00Z","v":784705,"vw":16.522441},{"c":16.13,"h":16.57,"l":16,"n":12837,"o":16.38,"t":"2026-07-14T04:00:00Z","v":902857,"vw":16.231098},{"c":16.27,"h":16.645,"l":16.0801,"n":13950,"o":16.16,"t":"2026-07-15T04:00:00Z","v":814039,"vw":16.34796},{"c":15.6,"h":16.39,"l":15.2705,"n":17935,"o":16.22,"t":"2026-07-16T04:00:00Z","v":1281850,"vw":15.638635},{"c":15.32,"h":15.64,"l":15.09,"n":15516,"o":15.26,"t":"2026-07-17T04:00:00Z","v":940482,"vw":15.345323},{"c":15,"h":15.3,"l":14.96,"n":16135,"o":15.15,"t":"2026-07-20T04:00:00Z","v":941837,"vw":15.094525},{"c":15.1,"h":15.32,"l":14.8,"n":13159,"o":15.05,"t":"2026-07-21T04:00:00Z","v":940886,"vw":15.07205},{"c":15.03,"h":15.19,"l":14.6501,"n":11315,"o":15.19,"t":"2026-07-22T04:00:00Z","v":650841,"vw":14.97207},{"c":15.13,"h":15.4,"l":14.85,"n":11720,"o":14.85,"t":"2026-07-23T04:00:00Z","v":716759,"vw":15.143435},{"c":14.97,"h":15.35,"l":14.61,"n":14719,"o":15.32,"t":"2026-07-24T04:00:00Z","v":981666,"vw":14.970153},{"c":15.28,"h":15.5,"l":15,"n":12296,"o":15.2,"t":"2026-07-27T04:00:00Z","v":643453,"vw":15.244548},{"c":15.29,"h":15.57,"l":15.07,"n":11515,"o":15.26,"t":"2026-07-28T04:00:00Z","v":539231,"vw":15.282265},{"c":15.12,"h":15.45,"l":14.94,"n":13815,"o":15.145,"t":"2026-07-29T04:00:00Z","v":662100,"vw":15.097304},{"c":15.35,"h":15.47,"l":14.715,"n":15659,"o":15.02,"t":"2026-07-30T04:00:00Z","v":880242,"vw":15.235575},{"c":15.14,"h":15.52,"l":14.8,"n":17838,"o":15.34,"t":"2026-07-31T04:00:00Z","v":1218364,"vw":15.037461},{"c":15.28,"h":15.51,"l":14.91,"n":17321,"o":15.14,"t":"2026-08-03T04:00:00Z","v":982251,"vw":15.227114},{"c":15.65,"h":15.745,"l":15.2,"n":16192,"o":15.3,"t":"2026-08-04T04:00:00Z","v":971163,"vw":15.589115},{"c":16.4,"h":16.485,"l":15.5204,"n":24739,"o":15.75,"t":"2026-08-05T04:00:00Z","v":1717756,"vw":16.201261},{"c":17.81,"h":18.38,"l":17.02,"n":40497,"o":17.262,"t":"2026-08-06T04:00:00Z","v":2737522,"vw":17.869153},{"c":18.16,"h":18.85,"l":17.485,"n":26008,"o":18.08,"t":"2026-08-07T04:00:00Z","v":1371179,"vw":18.108316},{"c":18.77,"h":18.94,"l":17.95,"n":19328,"o":18.02,"t":"2026-08-10T04:00:00Z","v":1199548,"vw":18.640254},{"c":18.65,"h":19.24,"l":18.5973,"n":22158,"o":18.765,"t":"2026-08-11T04:00:00Z","v":1434081,"vw":18.884251},{"c":18.63,"h":18.73,"l":18.21,"n":16082,"o":18.6,"t":"2026-08-12T04:00:00Z","v":1476702,"vw":18.571561},{"c":18.46,"h":18.84,"l":18.32,"n":17105,"o":18.56,"t":"2026-08-13T04:00:00Z","v":919672,"vw":18.496139},{"c":17.59,"h":18.495,"l":17.58,"n":16743,"o":18.46,"t":"2026-08-14T04:00:00Z","v":947050,"vw":17.829836},{"c":17.4,"h":17.6,"l":17.16,"n":15932,"o":17.36,"t":"2026-08-17T04:00:00Z","v":652160,"vw":17.41219},{"c":17.67,"h":17.715,"l":17.17,"n":13302,"o":17.31,"t":"2026-08-18T04:00:00Z","v":839897,"vw":17.546087},{"c":19.85,"h":19.92,"l":18.12,"n":24819,"o":18.12,"t":"2026-08-19T04:00:00Z","v":1895224,"vw":19.339372},{"c":19.58,"h":20.13,"l":19.3112,"n":14840,"o":19.57,"t":"2026-08-20T04:00:00Z","v":1028027,"vw":19.610984},{"c":19.71,"h":20.48,"l":19.5101,"n":17342,"o":19.825,"t":"2026-08-21T04:00:00Z","v":1095738,"vw":19.977464},{"c":18.77,"h":19.61,"l":18.7,"n":13435,"o":19.61,"t":"2026-08-24T04:00:00Z","v":912040,"vw":18.885001},{"c":19.99,"h":20.18,"l":18.8595,"n":13380,"o":18.95,"t":"2026-08-25T04:00:00Z","v":896721,"vw":19.794487},{"c":19.47,"h":19.98,"l":19.3,"n":14519,"o":19.725,"t":"2026-08-26T04:00:00Z","v":749573,"vw":19.519208},{"c":20.41,"h":20.41,"l":19.4885,"n":11995,"o":19.49,"t":"2026-08-27T04:00:00Z","v":861369,"vw":20.140639},{"c":19.7,"h":20.33,"l":19.53,"n":15070,"o":20.2,"t":"2026-08-28T04:00:00Z","v":909084,"vw":19.796201},{"c":19.5,"h":19.65,"l":19.13,"n":9986,"o":19.58,"t":"2026-08-31T04:00:00Z","v":652462,"vw":19.453855},{"c":20.84,"h":20.99,"l":19.2425,"n":21231,"o":19.25,"t":"2026-09-01T04:00:00Z","v":1503425,"vw":20.554043},{"c":20.88,"h":21.3995,"l":19.755,"n":19045,"o":20.67,"t":"2026-09-02T04:00:00Z","v":1232043,"vw":20.69997},{"c":20.71,"h":21.29,"l":20.25,"n":12211,"o":21.03,"t":"2026-09-03T04:00:00Z","v":770986,"vw":20.586996},{"c":20.09,"h":20.67,"l":19.685,"n":12019,"o":20.58,"t":"2026-09-04T04:00:00Z","v":873409,"vw":20.057772},{"c":20.03,"h":20.37,"l":19.735,"n":16025,"o":19.87,"t":"2026-09-08T04:00:00Z","v":1111567,"vw":20.028459},{"c":19.2,"h":20.005,"l":19.09,"n":13332,"o":19.88,"t":"2026-09-09T04:00:00Z","v":754326,"vw":19.301403},{"c":18.8,"h":19.2,"l":18.69,"n":9394,"o":18.81,"t":"2026-09-10T04:00:00Z","v":510989,"vw":18.870829},{"c":19.02,"h":19.03,"l":18.63,"n":9790,"o":18.93,"t":"2026-09-11T04:00:00Z","v":464192,"vw":18.919479},{"c":20.75,"h":21.4,"l":18.84,"n":21719,"o":19.03,"t":"2026-09-14T04:00:00Z","v":1938690,"vw":20.288871},{"c":23.25,"h":23.71,"l":20.34,"n":41151,"o":20.78,"t":"2026-09-15T04:00:00Z","v":3797259,"vw":22.757676},{"c":23.93,"h":24.39,"l":23.02,"n":29012,"o":23.29,"t":"2026-09-16T04:00:00Z","v":2793678,"vw":23.816182},{"c":30.24,"h":30.41,"l":24.09,"n":83819,"o":24.09,"t":"2026-09-17T04:00:00Z","v":8991679,"vw":28.417256},{"c":29.02,"h":30.22,"l":28.5502,"n":46340,"o":29.32,"t":"2026-09-18T04:00:00Z","v":5213119,"vw":29.179137},{"c":30.24,"h":31.028,"l":29,"n":34611,"o":29.43,"t":"2026-09-21T04:00:00Z","v":2875417,"vw":30.235921},{"c":30.7,"h":31.5948,"l":29.69,"n":29600,"o":30.13,"t":"2026-09-22T04:00:00Z","v":2571286,"vw":30.789398},{"c":29.23,"h":31.14,"l":28.32,"n":35355,"o":30.05,"t":"2026-09-23T04:00:00Z","v":3063249,"vw":29.446354},{"c":29.45,"h":30.24,"l":28.4,"n":24193,"o":28.97,"t":"2026-09-24T04:00:00Z","v":2023022,"vw":29.281095},{"c":28.85,"h":29.74,"l":27.69,"n":19297,"o":29.6,"t":"2026-09-25T04:00:00Z","v":1366482,"vw":28.852566},{"c":29.5,"h":30.21,"l":28.2001,"n":25967,"o":28.47,"t":"2026-09-28T04:00:00Z","v":2121664,"vw":29.54853},{"c":30.33,"h":30.6,"l":29.04,"n":21431,"o":29.3,"t":"2026-09-29T04:00:00Z","v":1864535,"vw":29.962689},{"c":31.05,"h":32.45,"l":30.18,"n":43395,"o":30.55,"t":"2026-09-30T04:00:00Z","v":3894331,"vw":31.480574},{"c":30.46,"h":31.93,"l":30.01,"n":50423,"o":30.77,"t":"2026-10-01T04:00:00Z","v":5140879,"vw":31.015488},{"c":30.31,"h":31.14,"l":29.28,"n":38352,"o":30.74,"t":"2026-10-02T04:00:00Z","v":3052920,"vw":30.365926},{"c":32.6,"h":33.09,"l":29.56,"n":46548,"o":30.33,"t":"2026-10-05T04:00:00Z","v":4619521,"vw":32.087378},{"c":28.9,"h":33.78,"l":28.56,"n":62411,"o":32.985,"t":"2026-10-06T04:00:00Z","v":5264383,"vw":30.122485},{"c":27.29,"h":28.4299,"l":26.8701,"n":57500,"o":27.81,"t":"2026-10-07T04:00:00Z","v":4560613,"vw":27.431586},{"c":26.39,"h":27.05,"l":25.69,"n":33117,"o":26.79,"t":"2026-10-08T04:00:00Z","v":3082535,"vw":26.214998},{"c":27.28,"h":28.1624,"l":26.37,"n":24109,"o":26.61,"t":"2026-10-09T04:00:00Z","v":2080384,"vw":27.292137},{"c":25.91,"h":27.51,"l":25.41,"n":26985,"o":27.1,"t":"2026-10-12T04:00:00Z","v":2151724,"vw":26.044588},{"c":25.89,"h":26.232,"l":25.495,"n":20526,"o":25.71,"t":"2026-10-13T04:00:00Z","v":1302265,"vw":25.869427},{"c":25.05,"h":25.8,"l":24.96,"n":18544,"o":25.36,"t":"2026-10-14T04:00:00Z","v":1287846,"vw":25.186826},{"c":25.48,"h":26.14,"l":24.01,"n":25807,"o":24.5,"t":"2026-10-15T04:00:00Z","v":2373092,"vw":25.253825},{"c":22.6,"h":26,"l":22.57,"n":32290,"o":25.69,"t":"2026-10-16T04:00:00Z","v":2724247,"vw":23.187077},{"c":23.12,"h":23.53,"l":22.57,"n":23250,"o":22.85,"t":"2026-10-19T04:00:00Z","v":1428328,"vw":23.033896},{"c":23.4,"h":23.7,"l":21.73,"n":21225,"o":22.77,"t":"2026-10-20T04:00:00Z","v":1376550,"vw":23.146518},{"c":23.9,"h":24.26,"l":23.24,"n":17660,"o":23.55,"t":"2026-10-21T04:00:00Z","v":1064199,"vw":23.946868},{"c":22.6,"h":24,"l":22.03,"n":21755,"o":23.57,"t":"2026-10-22T04:00:00Z","v":1628785,"vw":22.598316}],"volatilityBars":[{"c":29.13,"h":29.49,"l":29.09,"n":55,"o":29.47,"t":"2026-09-21T08:00:00Z","v":1711,"vw":29.269543},{"c":29.18,"h":29.35,"l":29.18,"n":48,"o":29.35,"t":"2026-09-21T08:15:00Z","v":2137,"vw":29.324444},{"c":29.18,"h":29.34,"l":29.18,"n":11,"o":29.19,"t":"2026-09-21T08:30:00Z","v":1649,"vw":29.220175},{"c":29.18,"h":29.18,"l":29.18,"n":3,"o":29.18,"t":"2026-09-21T08:45:00Z","v":110,"vw":29.18},{"c":29.03,"h":29.13,"l":29.03,"n":21,"o":29.13,"t":"2026-09-21T09:00:00Z","v":1401,"vw":29.059894},{"c":29.14,"h":29.3501,"l":29.1,"n":9,"o":29.3501,"t":"2026-09-21T09:15:00Z","v":1613,"vw":29.267982},{"c":29.14,"h":29.14,"l":29.13,"n":12,"o":29.14,"t":"2026-09-21T09:30:00Z","v":857,"vw":29.136048},{"c":29.05,"h":29.11,"l":29.05,"n":8,"o":29.11,"t":"2026-09-21T10:15:00Z","v":668,"vw":29.063514},{"c":29.36,"h":29.75,"l":29.11,"n":54,"o":29.11,"t":"2026-09-21T11:00:00Z","v":4683,"vw":29.569793},{"c":29.32,"h":29.32,"l":29.31,"n":3,"o":29.31,"t":"2026-09-21T11:15:00Z","v":221,"vw":29.315182},{"c":29.93,"h":29.99,"l":29.34,"n":40,"o":29.34,"t":"2026-09-21T11:45:00Z","v":3032,"vw":29.74547},{"c":29.39,"h":29.39,"l":29.39,"n":3,"o":29.39,"t":"2026-09-21T12:00:00Z","v":654,"vw":29.39},{"c":29.6,"h":29.6,"l":29.45,"n":14,"o":29.45,"t":"2026-09-21T12:30:00Z","v":1209,"vw":29.570559},{"c":29.29,"h":29.29,"l":29.29,"n":4,"o":29.29,"t":"2026-09-21T12:45:00Z","v":330,"vw":29.29},{"c":29.248,"h":29.25,"l":29.19,"n":8,"o":29.24,"t":"2026-09-21T13:00:00Z","v":979,"vw":29.216965},{"c":29.28,"h":29.63,"l":29.22,"n":32,"o":29.28,"t":"2026-09-21T13:15:00Z","v":1217,"vw":29.356896},{"c":29.36,"h":29.82,"l":29.09,"n":1124,"o":29.43,"t":"2026-09-21T13:30:00Z","v":141056,"vw":29.398326},{"c":29.32,"h":29.4585,"l":29,"n":1060,"o":29.395,"t":"2026-09-21T13:45:00Z","v":83539,"vw":29.265821},{"c":29.88,"h":30.33,"l":29.26,"n":2118,"o":29.34,"t":"2026-09-21T14:00:00Z","v":228355,"vw":29.971849},{"c":29.58,"h":29.94,"l":29.36,"n":1182,"o":29.87,"t":"2026-09-21T14:15:00Z","v":72746,"vw":29.542406},{"c":29.66,"h":29.814,"l":29.55,"n":1064,"o":29.595,"t":"2026-09-21T14:30:00Z","v":78424,"vw":29.679833},{"c":29.82,"h":29.92,"l":29.675,"n":734,"o":29.675,"t":"2026-09-21T14:45:00Z","v":40589,"vw":29.798254},{"c":30.16,"h":30.31,"l":29.67,"n":1601,"o":29.8074,"t":"2026-09-21T15:00:00Z","v":155084,"vw":29.981716},{"c":30.4349,"h":30.47,"l":30.02,"n":1300,"o":30.1701,"t":"2026-09-21T15:15:00Z","v":113880,"vw":30.254261},{"c":30.57,"h":30.62,"l":30.18,"n":1289,"o":30.37,"t":"2026-09-21T15:30:00Z","v":100734,"vw":30.448508},{"c":30.18,"h":30.61,"l":30.08,"n":1261,"o":30.59,"t":"2026-09-21T15:45:00Z","v":116834,"vw":30.3763},{"c":30.45,"h":30.49,"l":30.12,"n":912,"o":30.1326,"t":"2026-09-21T16:00:00Z","v":55811,"vw":30.350003},{"c":30.4,"h":30.465,"l":30.27,"n":878,"o":30.46,"t":"2026-09-21T16:15:00Z","v":48982,"vw":30.38041},{"c":30.395,"h":30.43,"l":30.27,"n":578,"o":30.42,"t":"2026-09-21T16:30:00Z","v":27593,"vw":30.376109},{"c":30.54,"h":30.58,"l":30.4,"n":923,"o":30.4,"t":"2026-09-21T16:45:00Z","v":53802,"vw":30.50863},{"c":30.43,"h":30.56,"l":30.28,"n":737,"o":30.54,"t":"2026-09-21T17:00:00Z","v":42036,"vw":30.414466},{"c":30.515,"h":30.59,"l":30.36,"n":1180,"o":30.46,"t":"2026-09-21T17:15:00Z","v":103343,"vw":30.481683},{"c":30.56,"h":30.7,"l":30.48,"n":951,"o":30.535,"t":"2026-09-21T17:30:00Z","v":66630,"vw":30.576456},{"c":30.45,"h":30.61,"l":30.43,"n":711,"o":30.6049,"t":"2026-09-21T17:45:00Z","v":56100,"vw":30.514217},{"c":30.46,"h":30.49,"l":30.35,"n":753,"o":30.49,"t":"2026-09-21T18:00:00Z","v":38197,"vw":30.424565},{"c":30.73,"h":30.95,"l":30.47,"n":1409,"o":30.47,"t":"2026-09-21T18:15:00Z","v":116907,"vw":30.790118},{"c":30.75,"h":30.8061,"l":30.64,"n":1085,"o":30.73,"t":"2026-09-21T18:30:00Z","v":61855,"vw":30.714425},{"c":30.87,"h":31.028,"l":30.75,"n":1605,"o":30.78,"t":"2026-09-21T18:45:00Z","v":113266,"vw":30.927462},{"c":30.58,"h":30.9618,"l":30.58,"n":1452,"o":30.91,"t":"2026-09-21T19:00:00Z","v":88558,"vw":30.815145},{"c":30.57,"h":30.6428,"l":30.37,"n":1286,"o":30.61,"t":"2026-09-21T19:15:00Z","v":87962,"vw":30.490047},{"c":30.505,"h":30.63,"l":30.41,"n":1548,"o":30.56,"t":"2026-09-21T19:30:00Z","v":109207,"vw":30.496838},{"c":30.24,"h":30.505,"l":30.17,"n":5030,"o":30.49,"t":"2026-09-21T19:45:00Z","v":386267,"vw":30.299083},{"c":30.24,"h":30.26,"l":30.24,"n":53,"o":30.24,"t":"2026-09-21T20:00:00Z","v":255309,"vw":30.240008},{"c":30.3,"h":30.3,"l":30.24,"n":2,"o":30.24,"t":"2026-09-21T20:30:00Z","v":2094,"vw":30.242865},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-09-21T21:00:00Z","v":100,"vw":30.16},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-09-21T21:15:00Z","v":100,"vw":30.16},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-09-21T21:30:00Z","v":1000,"vw":30.9},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-09-21T21:45:00Z","v":203,"vw":30.16},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-21T22:00:00Z","v":100,"vw":30.5},{"c":30.24,"h":30.24,"l":30.24,"n":3,"o":30.24,"t":"2026-09-21T22:30:00Z","v":112,"vw":30.24},{"c":30.23,"h":30.4715,"l":30.04,"n":51,"o":30.1,"t":"2026-09-22T08:00:00Z","v":4440,"vw":30.279957},{"c":30.19,"h":30.22,"l":30.19,"n":3,"o":30.22,"t":"2026-09-22T08:30:00Z","v":1637,"vw":30.192494},{"c":30.41,"h":30.41,"l":30.3,"n":2,"o":30.3,"t":"2026-09-22T10:30:00Z","v":303,"vw":30.336304},{"c":30.25,"h":30.25,"l":30.25,"n":32,"o":30.25,"t":"2026-09-22T11:00:00Z","v":663,"vw":30.25},{"c":30.21,"h":30.22,"l":30.21,"n":3,"o":30.22,"t":"2026-09-22T11:15:00Z","v":394,"vw":30.212538},{"c":30.3,"h":30.4743,"l":30.3,"n":2,"o":30.4743,"t":"2026-09-22T11:30:00Z","v":1680,"vw":30.455625},{"c":30.31,"h":30.4551,"l":30.22,"n":22,"o":30.4551,"t":"2026-09-22T12:00:00Z","v":3277,"vw":30.407929},{"c":30.33,"h":30.33,"l":30.18,"n":2,"o":30.18,"t":"2026-09-22T12:15:00Z","v":280,"vw":30.244286},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-09-22T12:30:00Z","v":105,"vw":30.3},{"c":30.33,"h":30.33,"l":30.3,"n":4,"o":30.3,"t":"2026-09-22T12:45:00Z","v":373,"vw":30.310892},{"c":30.32,"h":30.32,"l":30.3,"n":2,"o":30.3,"t":"2026-09-22T13:00:00Z","v":250,"vw":30.312},{"c":30.12,"h":30.3997,"l":30.12,"n":25,"o":30.34,"t":"2026-09-22T13:15:00Z","v":1346,"vw":30.304925},{"c":30.275,"h":30.53,"l":29.69,"n":1193,"o":30.13,"t":"2026-09-22T13:30:00Z","v":161470,"vw":30.09963},{"c":30.88,"h":31.15,"l":30.28,"n":1229,"o":30.29,"t":"2026-09-22T13:45:00Z","v":161616,"vw":30.774623},{"c":30.98,"h":31.17,"l":30.64,"n":1255,"o":30.88,"t":"2026-09-22T14:00:00Z","v":109731,"vw":30.87396},{"c":30.68,"h":31.06,"l":30.61,"n":1418,"o":30.97,"t":"2026-09-22T14:15:00Z","v":135509,"vw":30.828577},{"c":30.74,"h":31.08,"l":30.47,"n":1653,"o":30.66,"t":"2026-09-22T14:30:00Z","v":165382,"vw":30.824171},{"c":30.99,"h":31.01,"l":30.69,"n":894,"o":30.74,"t":"2026-09-22T14:45:00Z","v":60224,"vw":30.868304},{"c":30.96,"h":31.15,"l":30.88,"n":840,"o":30.955,"t":"2026-09-22T15:00:00Z","v":64487,"vw":31.033445},{"c":31.345,"h":31.37,"l":30.99,"n":1775,"o":31.01,"t":"2026-09-22T15:15:00Z","v":185558,"vw":31.226965},{"c":31.425,"h":31.5948,"l":31.24,"n":1229,"o":31.3642,"t":"2026-09-22T15:30:00Z","v":139950,"vw":31.424796},{"c":31.175,"h":31.42,"l":31.17,"n":843,"o":31.4,"t":"2026-09-22T15:45:00Z","v":70257,"vw":31.331939},{"c":30.94,"h":31.2,"l":30.84,"n":893,"o":31.2,"t":"2026-09-22T16:00:00Z","v":60347,"vw":31.011864},{"c":30.23,"h":30.98,"l":30.14,"n":1280,"o":30.945,"t":"2026-09-22T16:15:00Z","v":90830,"vw":30.497055},{"c":30.42,"h":30.47,"l":30.2201,"n":689,"o":30.2201,"t":"2026-09-22T16:30:00Z","v":41660,"vw":30.332629},{"c":30.475,"h":30.65,"l":30.39,"n":627,"o":30.4,"t":"2026-09-22T16:45:00Z","v":32140,"vw":30.50644},{"c":30.432,"h":30.63,"l":30.4031,"n":687,"o":30.46,"t":"2026-09-22T17:00:00Z","v":40103,"vw":30.52094},{"c":30.68,"h":30.76,"l":30.41,"n":705,"o":30.445,"t":"2026-09-22T17:15:00Z","v":46755,"vw":30.631682},{"c":30.72,"h":30.8,"l":30.57,"n":666,"o":30.685,"t":"2026-09-22T17:30:00Z","v":33294,"vw":30.695314},{"c":30.78,"h":30.78,"l":30.6105,"n":599,"o":30.72,"t":"2026-09-22T17:45:00Z","v":26398,"vw":30.716294},{"c":30.68,"h":30.785,"l":30.645,"n":692,"o":30.75,"t":"2026-09-22T18:00:00Z","v":50986,"vw":30.706235},{"c":30.64,"h":30.77,"l":30.5301,"n":664,"o":30.67,"t":"2026-09-22T18:15:00Z","v":40893,"vw":30.627203},{"c":30.625,"h":30.69,"l":30.59,"n":635,"o":30.62,"t":"2026-09-22T18:30:00Z","v":29533,"vw":30.634686},{"c":31.21,"h":31.28,"l":30.545,"n":1195,"o":30.625,"t":"2026-09-22T18:45:00Z","v":97987,"vw":30.873206},{"c":30.86,"h":31.185,"l":30.8256,"n":983,"o":31.185,"t":"2026-09-22T19:00:00Z","v":53450,"vw":30.986581},{"c":30.85,"h":31.02,"l":30.84,"n":850,"o":30.86,"t":"2026-09-22T19:15:00Z","v":46866,"vw":30.913393},{"c":30.57,"h":30.88,"l":30.53,"n":1551,"o":30.855,"t":"2026-09-22T19:30:00Z","v":95458,"vw":30.737109},{"c":30.72,"h":30.75,"l":30.39,"n":4049,"o":30.57,"t":"2026-09-22T19:45:00Z","v":315131,"vw":30.574217},{"c":30.845,"h":30.845,"l":30.7,"n":50,"o":30.7,"t":"2026-09-22T20:00:00Z","v":195432,"vw":30.700242},{"c":30.7423,"h":30.7423,"l":30.7423,"n":1,"o":30.7423,"t":"2026-09-22T21:15:00Z","v":100,"vw":30.7423},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-09-22T21:30:00Z","v":336,"vw":30.74},{"c":30.31,"h":30.31,"l":30.0951,"n":2,"o":30.0951,"t":"2026-09-22T22:00:00Z","v":400,"vw":30.256275},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-09-22T22:45:00Z","v":250,"vw":30.7},{"c":30.31,"h":30.32,"l":30.31,"n":2,"o":30.32,"t":"2026-09-22T23:30:00Z","v":250,"vw":30.314},{"c":30.54,"h":30.7,"l":30.01,"n":228,"o":30.5,"t":"2026-09-23T08:00:00Z","v":34748,"vw":30.259232},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-09-23T09:00:00Z","v":166,"vw":30.5},{"c":30.48,"h":30.48,"l":30.48,"n":1,"o":30.48,"t":"2026-09-23T09:45:00Z","v":100,"vw":30.48},{"c":30.48,"h":30.48,"l":30.48,"n":10,"o":30.48,"t":"2026-09-23T10:30:00Z","v":421,"vw":30.48},{"c":30.48,"h":30.55,"l":30.48,"n":5,"o":30.48,"t":"2026-09-23T10:45:00Z","v":456,"vw":30.507483},{"c":30.6,"h":30.6,"l":30.56,"n":4,"o":30.56,"t":"2026-09-23T11:00:00Z","v":1680,"vw":30.594214},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-09-23T11:30:00Z","v":174,"vw":30.5},{"c":30.04,"h":30.5,"l":29.9,"n":71,"o":30.45,"t":"2026-09-23T11:45:00Z","v":14971,"vw":30.103315},{"c":29.76,"h":30,"l":29.72,"n":18,"o":29.9,"t":"2026-09-23T12:00:00Z","v":2778,"vw":29.878118},{"c":29.7316,"h":29.92,"l":29.731,"n":5,"o":29.731,"t":"2026-09-23T12:15:00Z","v":3819,"vw":29.741664},{"c":29.786,"h":29.94,"l":29.786,"n":8,"o":29.94,"t":"2026-09-23T12:30:00Z","v":1098,"vw":29.899259},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-09-23T12:45:00Z","v":100,"vw":29.81},{"c":30.0441,"h":30.05,"l":29.8005,"n":20,"o":29.8005,"t":"2026-09-23T13:00:00Z","v":722,"vw":29.976658},{"c":30.05,"h":30.05,"l":29.97,"n":41,"o":29.97,"t":"2026-09-23T13:15:00Z","v":3923,"vw":30.000912},{"c":30.59,"h":30.86,"l":29.69,"n":1644,"o":30.05,"t":"2026-09-23T13:30:00Z","v":189256,"vw":30.233623},{"c":30.65,"h":30.72,"l":29.905,"n":1434,"o":30.51,"t":"2026-09-23T13:45:00Z","v":102091,"vw":30.329264},{"c":30.97,"h":30.97,"l":30.31,"n":1596,"o":30.6326,"t":"2026-09-23T14:00:00Z","v":138389,"vw":30.581585},{"c":30.645,"h":31.14,"l":30.645,"n":1063,"o":30.97,"t":"2026-09-23T14:15:00Z","v":75074,"vw":30.928903},{"c":30.27,"h":30.655,"l":30.16,"n":1232,"o":30.645,"t":"2026-09-23T14:30:00Z","v":104971,"vw":30.352475},{"c":29.9,"h":30.24,"l":29.81,"n":1127,"o":30.24,"t":"2026-09-23T14:45:00Z","v":111249,"vw":30.023918},{"c":30.03,"h":30.105,"l":29.8401,"n":851,"o":29.91,"t":"2026-09-23T15:00:00Z","v":67147,"vw":29.946601},{"c":29.65,"h":30.06,"l":29.62,"n":1368,"o":30.06,"t":"2026-09-23T15:15:00Z","v":166064,"vw":29.831782},{"c":29.295,"h":29.6,"l":28.9762,"n":2844,"o":29.6,"t":"2026-09-23T15:30:00Z","v":310270,"vw":29.168988},{"c":29.235,"h":29.3498,"l":29,"n":1481,"o":29.31,"t":"2026-09-23T15:45:00Z","v":100433,"vw":29.220718},{"c":29.35,"h":29.39,"l":29.12,"n":687,"o":29.235,"t":"2026-09-23T16:00:00Z","v":38678,"vw":29.235178},{"c":29.355,"h":29.45,"l":29.23,"n":567,"o":29.31,"t":"2026-09-23T16:15:00Z","v":33331,"vw":29.336484},{"c":29.33,"h":29.4,"l":29.265,"n":691,"o":29.3703,"t":"2026-09-23T16:30:00Z","v":49579,"vw":29.344122},{"c":28.94,"h":29.4,"l":28.83,"n":941,"o":29.32,"t":"2026-09-23T16:45:00Z","v":69446,"vw":29.061883},{"c":28.93,"h":29.13,"l":28.88,"n":854,"o":28.955,"t":"2026-09-23T17:00:00Z","v":59224,"vw":28.992613},{"c":28.93,"h":29.095,"l":28.8801,"n":718,"o":28.96,"t":"2026-09-23T17:15:00Z","v":47252,"vw":28.992088},{"c":29.035,"h":29.09,"l":28.9,"n":668,"o":28.945,"t":"2026-09-23T17:30:00Z","v":31160,"vw":28.964644},{"c":28.94,"h":29.05,"l":28.9,"n":755,"o":29.04,"t":"2026-09-23T17:45:00Z","v":42339,"vw":28.967486},{"c":28.84,"h":28.95,"l":28.68,"n":1515,"o":28.94,"t":"2026-09-23T18:00:00Z","v":147368,"vw":28.798615},{"c":28.4205,"h":28.96,"l":28.4205,"n":1294,"o":28.93,"t":"2026-09-23T18:15:00Z","v":111003,"vw":28.758961},{"c":28.56,"h":28.625,"l":28.32,"n":1075,"o":28.42,"t":"2026-09-23T18:30:00Z","v":71471,"vw":28.509877},{"c":28.64,"h":28.8,"l":28.5,"n":1156,"o":28.55,"t":"2026-09-23T18:45:00Z","v":72791,"vw":28.626866},{"c":28.795,"h":28.81,"l":28.6,"n":941,"o":28.635,"t":"2026-09-23T19:00:00Z","v":50547,"vw":28.686368},{"c":28.685,"h":28.795,"l":28.655,"n":1098,"o":28.795,"t":"2026-09-23T19:15:00Z","v":65662,"vw":28.708997},{"c":28.77,"h":28.915,"l":28.65,"n":1757,"o":28.66,"t":"2026-09-23T19:30:00Z","v":98802,"vw":28.815925},{"c":29.22,"h":29.535,"l":28.715,"n":5259,"o":28.76,"t":"2026-09-23T19:45:00Z","v":386178,"vw":29.203032},{"c":29.07,"h":29.23,"l":29.05,"n":46,"o":29.23,"t":"2026-09-23T20:00:00Z","v":249931,"vw":29.229526},{"c":28.5,"h":29.04,"l":28.48,"n":4,"o":28.48,"t":"2026-09-23T20:15:00Z","v":400,"vw":28.7625},{"c":28.7457,"h":29.23,"l":28.7457,"n":2,"o":29.23,"t":"2026-09-23T20:30:00Z","v":240,"vw":28.947492},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-23T21:00:00Z","v":100,"vw":29},{"c":29.25,"h":29.5,"l":29.25,"n":38,"o":29.5,"t":"2026-09-23T21:15:00Z","v":1104,"vw":29.461059},{"c":29.004,"h":29.004,"l":28.8715,"n":3,"o":28.8715,"t":"2026-09-23T21:30:00Z","v":1050,"vw":28.988714},{"c":29.74,"h":29.74,"l":29,"n":4,"o":29,"t":"2026-09-23T22:15:00Z","v":737,"vw":29.503401},{"c":29.1059,"h":29.1059,"l":29.1059,"n":2,"o":29.1059,"t":"2026-09-23T22:45:00Z","v":101,"vw":29.1059},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-09-23T23:30:00Z","v":100,"vw":29.16},{"c":28.95,"h":29,"l":28.81,"n":13,"o":29,"t":"2026-09-24T08:00:00Z","v":1677,"vw":28.896248},{"c":28.96,"h":28.96,"l":28.96,"n":4,"o":28.96,"t":"2026-09-24T08:15:00Z","v":1000,"vw":28.96},{"c":28.5695,"h":28.8,"l":28.5396,"n":15,"o":28.5396,"t":"2026-09-24T08:30:00Z","v":1193,"vw":28.619374},{"c":28.5621,"h":28.57,"l":28.5621,"n":9,"o":28.57,"t":"2026-09-24T08:45:00Z","v":623,"vw":28.564973},{"c":28.8,"h":28.8,"l":28.64,"n":14,"o":28.64,"t":"2026-09-24T09:30:00Z","v":1818,"vw":28.735388},{"c":29,"h":29,"l":29,"n":12,"o":29,"t":"2026-09-24T10:45:00Z","v":444,"vw":29},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-09-24T11:00:00Z","v":103,"vw":28.97},{"c":28.84,"h":28.84,"l":28.84,"n":3,"o":28.84,"t":"2026-09-24T11:15:00Z","v":241,"vw":28.84},{"c":28.84,"h":28.84,"l":28.83,"n":16,"o":28.84,"t":"2026-09-24T11:30:00Z","v":1046,"vw":28.834161},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-09-24T11:45:00Z","v":138,"vw":28.83},{"c":28.89,"h":28.89,"l":28.89,"n":8,"o":28.89,"t":"2026-09-24T12:30:00Z","v":436,"vw":28.89},{"c":28.88,"h":28.88,"l":28.88,"n":6,"o":28.88,"t":"2026-09-24T12:45:00Z","v":572,"vw":28.88},{"c":28.83,"h":28.87,"l":28.6958,"n":8,"o":28.85,"t":"2026-09-24T13:00:00Z","v":3630,"vw":28.761633},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-09-24T13:15:00Z","v":200,"vw":28.96},{"c":29.44,"h":29.44,"l":28.6,"n":1135,"o":28.99,"t":"2026-09-24T13:30:00Z","v":130295,"vw":28.958483},{"c":28.735,"h":29.52,"l":28.45,"n":936,"o":29.47,"t":"2026-09-24T13:45:00Z","v":98674,"vw":28.841791},{"c":29.37,"h":29.43,"l":28.53,"n":987,"o":28.735,"t":"2026-09-24T14:00:00Z","v":90795,"vw":28.942994},{"c":29.7495,"h":29.7495,"l":29.18,"n":1094,"o":29.4251,"t":"2026-09-24T14:15:00Z","v":99700,"vw":29.386609},{"c":30.005,"h":30.24,"l":29.55,"n":1644,"o":29.62,"t":"2026-09-24T14:30:00Z","v":160497,"vw":29.977009},{"c":29.0125,"h":30.07,"l":28.98,"n":1826,"o":30.05,"t":"2026-09-24T14:45:00Z","v":142203,"vw":29.441209},{"c":29.18,"h":29.23,"l":28.95,"n":674,"o":29.02,"t":"2026-09-24T15:00:00Z","v":47687,"vw":29.11571},{"c":28.83,"h":29.35,"l":28.83,"n":659,"o":29.18,"t":"2026-09-24T15:15:00Z","v":33260,"vw":29.121361},{"c":28.91,"h":29.03,"l":28.73,"n":551,"o":28.85,"t":"2026-09-24T15:30:00Z","v":34575,"vw":28.892362},{"c":28.57,"h":29,"l":28.57,"n":834,"o":28.905,"t":"2026-09-24T15:45:00Z","v":49185,"vw":28.897364},{"c":28.5183,"h":28.59,"l":28.4,"n":430,"o":28.55,"t":"2026-09-24T16:00:00Z","v":17426,"vw":28.50012},{"c":28.805,"h":28.95,"l":28.52,"n":596,"o":28.52,"t":"2026-09-24T16:15:00Z","v":32588,"vw":28.755846},{"c":28.76,"h":28.85,"l":28.56,"n":581,"o":28.78,"t":"2026-09-24T16:30:00Z","v":28521,"vw":28.671538},{"c":28.94,"h":28.94,"l":28.685,"n":446,"o":28.76,"t":"2026-09-24T16:45:00Z","v":22162,"vw":28.815422},{"c":29.05,"h":29.1,"l":28.88,"n":603,"o":28.9,"t":"2026-09-24T17:00:00Z","v":56636,"vw":29.000877},{"c":28.97,"h":29.11,"l":28.925,"n":801,"o":29.05,"t":"2026-09-24T17:15:00Z","v":79344,"vw":29.046553},{"c":28.9604,"h":29.05,"l":28.945,"n":423,"o":28.985,"t":"2026-09-24T17:30:00Z","v":22070,"vw":28.994032},{"c":29.09,"h":29.14,"l":28.97,"n":559,"o":28.975,"t":"2026-09-24T17:45:00Z","v":62399,"vw":29.05796},{"c":29.195,"h":29.24,"l":28.8809,"n":558,"o":29.107,"t":"2026-09-24T18:00:00Z","v":24276,"vw":29.076519},{"c":29.32,"h":29.38,"l":29.12,"n":527,"o":29.18,"t":"2026-09-24T18:15:00Z","v":25320,"vw":29.219143},{"c":29.2,"h":29.35,"l":29.2,"n":473,"o":29.3325,"t":"2026-09-24T18:30:00Z","v":27486,"vw":29.282538},{"c":29.7,"h":29.72,"l":29.215,"n":695,"o":29.25,"t":"2026-09-24T18:45:00Z","v":59414,"vw":29.540412},{"c":29.6,"h":29.69,"l":29.57,"n":716,"o":29.69,"t":"2026-09-24T19:00:00Z","v":34478,"vw":29.634962},{"c":29.5875,"h":29.7,"l":29.49,"n":729,"o":29.57,"t":"2026-09-24T19:15:00Z","v":42449,"vw":29.572829},{"c":29.43,"h":29.69,"l":29.37,"n":1371,"o":29.6,"t":"2026-09-24T19:30:00Z","v":79578,"vw":29.560709},{"c":29.44,"h":29.53,"l":29.26,"n":3642,"o":29.44,"t":"2026-09-24T19:45:00Z","v":292787,"vw":29.402903},{"c":29.45,"h":29.45,"l":29.45,"n":52,"o":29.45,"t":"2026-09-24T20:00:00Z","v":205051,"vw":29.45},{"c":29.54,"h":29.5499,"l":29.47,"n":5,"o":29.47,"t":"2026-09-24T22:15:00Z","v":416,"vw":29.516225},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-24T23:00:00Z","v":1300,"vw":29},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-09-24T23:15:00Z","v":330,"vw":29.55},{"c":29.3,"h":29.55,"l":29.3,"n":2,"o":29.55,"t":"2026-09-24T23:45:00Z","v":750,"vw":29.516667},{"c":29.46,"h":29.57,"l":29.46,"n":7,"o":29.57,"t":"2026-09-25T08:00:00Z","v":1538,"vw":29.467714},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-09-25T08:15:00Z","v":251,"vw":30},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-25T09:45:00Z","v":139,"vw":29.8},{"c":29.49,"h":29.49,"l":29.49,"n":13,"o":29.49,"t":"2026-09-25T11:00:00Z","v":444,"vw":29.49},{"c":29.53,"h":29.99,"l":29.53,"n":5,"o":29.99,"t":"2026-09-25T11:15:00Z","v":740,"vw":29.661429},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-09-25T11:30:00Z","v":325,"vw":29.6},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-09-25T12:00:00Z","v":249,"vw":29.72},{"c":28.93,"h":29.74,"l":28.92,"n":615,"o":29.6,"t":"2026-09-25T13:30:00Z","v":92812,"vw":29.23695},{"c":28.89,"h":28.995,"l":28.67,"n":451,"o":28.93,"t":"2026-09-25T13:45:00Z","v":40301,"vw":28.818281},{"c":28.36,"h":28.9,"l":28.31,"n":674,"o":28.88,"t":"2026-09-25T14:00:00Z","v":64830,"vw":28.68532},{"c":27.745,"h":28.42,"l":27.69,"n":1137,"o":28.36,"t":"2026-09-25T14:15:00Z","v":91562,"vw":28.139744},{"c":28.425,"h":28.49,"l":27.71,"n":930,"o":27.7107,"t":"2026-09-25T14:30:00Z","v":73634,"vw":28.131096},{"c":28.725,"h":28.75,"l":28.39,"n":726,"o":28.425,"t":"2026-09-25T14:45:00Z","v":43105,"vw":28.551632},{"c":28.965,"h":29,"l":28.685,"n":982,"o":28.73,"t":"2026-09-25T15:00:00Z","v":57373,"vw":28.875019},{"c":29.09,"h":29.245,"l":28.951,"n":659,"o":28.98,"t":"2026-09-25T15:15:00Z","v":45440,"vw":29.087131},{"c":29.14,"h":29.22,"l":29.0378,"n":749,"o":29.09,"t":"2026-09-25T15:30:00Z","v":49240,"vw":29.114128},{"c":29.21,"h":29.24,"l":29.03,"n":480,"o":29.135,"t":"2026-09-25T15:45:00Z","v":29313,"vw":29.117351},{"c":29.3,"h":29.505,"l":29.21,"n":662,"o":29.21,"t":"2026-09-25T16:00:00Z","v":43283,"vw":29.353157},{"c":29.23,"h":29.4204,"l":29.15,"n":472,"o":29.3,"t":"2026-09-25T16:15:00Z","v":35937,"vw":29.284752},{"c":29.105,"h":29.29,"l":28.94,"n":383,"o":29.215,"t":"2026-09-25T16:30:00Z","v":16029,"vw":29.084405},{"c":28.9,"h":29.11,"l":28.83,"n":481,"o":29.11,"t":"2026-09-25T16:45:00Z","v":22703,"vw":29.005722},{"c":29.1,"h":29.1207,"l":28.88,"n":406,"o":28.89,"t":"2026-09-25T17:00:00Z","v":15621,"vw":29.022827},{"c":29,"h":29.12,"l":28.97,"n":369,"o":29.12,"t":"2026-09-25T17:15:00Z","v":20347,"vw":29.046204},{"c":28.995,"h":29.05,"l":28.97,"n":499,"o":29,"t":"2026-09-25T17:30:00Z","v":22199,"vw":29.00717},{"c":28.975,"h":29,"l":28.91,"n":375,"o":28.985,"t":"2026-09-25T17:45:00Z","v":10943,"vw":28.972265},{"c":28.875,"h":28.955,"l":28.83,"n":534,"o":28.95,"t":"2026-09-25T18:00:00Z","v":19368,"vw":28.895458},{"c":28.88,"h":28.91,"l":28.84,"n":434,"o":28.88,"t":"2026-09-25T18:15:00Z","v":14791,"vw":28.877527},{"c":28.89,"h":28.94,"l":28.835,"n":524,"o":28.89,"t":"2026-09-25T18:30:00Z","v":16333,"vw":28.887346},{"c":29.04,"h":29.04,"l":28.86,"n":578,"o":28.87,"t":"2026-09-25T18:45:00Z","v":28005,"vw":28.944272},{"c":28.96,"h":29.07,"l":28.945,"n":706,"o":29.04,"t":"2026-09-25T19:00:00Z","v":35196,"vw":29.01408},{"c":28.8505,"h":28.96,"l":28.83,"n":647,"o":28.94,"t":"2026-09-25T19:15:00Z","v":27013,"vw":28.894828},{"c":29.05,"h":29.1,"l":28.845,"n":1225,"o":28.875,"t":"2026-09-25T19:30:00Z","v":60214,"vw":28.984904},{"c":28.86,"h":29.09,"l":28.78,"n":3206,"o":29.055,"t":"2026-09-25T19:45:00Z","v":194232,"vw":28.882582},{"c":28.85,"h":28.85,"l":28.85,"n":47,"o":28.85,"t":"2026-09-25T20:00:00Z","v":188588,"vw":28.85},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-09-25T20:30:00Z","v":126,"vw":28.85},{"c":29.43,"h":29.5,"l":28.84,"n":62,"o":28.84,"t":"2026-09-28T08:00:00Z","v":14575,"vw":29.435051},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-09-28T08:15:00Z","v":170,"vw":29.25},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-09-28T11:00:00Z","v":201,"vw":29.2},{"c":28.8,"h":28.9,"l":28.8,"n":4,"o":28.9,"t":"2026-09-28T12:00:00Z","v":8003,"vw":28.85},{"c":29.14,"h":29.14,"l":28.9,"n":7,"o":28.9,"t":"2026-09-28T12:15:00Z","v":2944,"vw":29.093504},{"c":28.56,"h":28.938,"l":28.56,"n":7,"o":28.938,"t":"2026-09-28T12:30:00Z","v":3442,"vw":28.821838},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-09-28T12:45:00Z","v":199,"vw":28.51},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-09-28T13:00:00Z","v":100,"vw":28.56},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-09-28T13:15:00Z","v":200,"vw":28.57},{"c":28.97,"h":29.2301,"l":28.2001,"n":811,"o":28.47,"t":"2026-09-28T13:30:00Z","v":71002,"vw":28.730338},{"c":29.39,"h":29.45,"l":28.885,"n":726,"o":28.965,"t":"2026-09-28T13:45:00Z","v":82020,"vw":29.201003},{"c":29.33,"h":29.61,"l":29.045,"n":1199,"o":29.395,"t":"2026-09-28T14:00:00Z","v":97141,"vw":29.337235},{"c":29.49,"h":29.59,"l":29.2,"n":1050,"o":29.325,"t":"2026-09-28T14:15:00Z","v":120614,"vw":29.358867},{"c":29.65,"h":29.765,"l":29.45,"n":1267,"o":29.495,"t":"2026-09-28T14:30:00Z","v":109283,"vw":29.644159},{"c":29.45,"h":29.8,"l":29.37,"n":1102,"o":29.6,"t":"2026-09-28T14:45:00Z","v":121098,"vw":29.594548},{"c":29.7428,"h":29.89,"l":29.465,"n":897,"o":29.465,"t":"2026-09-28T15:00:00Z","v":85702,"vw":29.679222},{"c":30.025,"h":30.21,"l":29.62,"n":1261,"o":29.72,"t":"2026-09-28T15:15:00Z","v":115864,"vw":29.876007},{"c":29.555,"h":30.095,"l":29.555,"n":1326,"o":30.07,"t":"2026-09-28T15:30:00Z","v":93615,"vw":29.769284},{"c":29.89,"h":29.89,"l":29.581,"n":779,"o":29.581,"t":"2026-09-28T15:45:00Z","v":41033,"vw":29.734277},{"c":29.905,"h":30.085,"l":29.8526,"n":816,"o":29.88,"t":"2026-09-28T16:00:00Z","v":46759,"vw":29.979744},{"c":29.95,"h":30.07,"l":29.75,"n":1168,"o":29.8958,"t":"2026-09-28T16:15:00Z","v":120491,"vw":29.887737},{"c":29.85,"h":30.15,"l":29.82,"n":798,"o":29.955,"t":"2026-09-28T16:30:00Z","v":44215,"vw":29.987467},{"c":29.72,"h":29.885,"l":29.62,"n":635,"o":29.8242,"t":"2026-09-28T16:45:00Z","v":36480,"vw":29.750052},{"c":29.92,"h":29.93,"l":29.5601,"n":814,"o":29.71,"t":"2026-09-28T17:00:00Z","v":78784,"vw":29.686229},{"c":29.87,"h":30,"l":29.735,"n":536,"o":29.9199,"t":"2026-09-28T17:15:00Z","v":26264,"vw":29.884689},{"c":29.42,"h":29.8926,"l":29.31,"n":892,"o":29.8926,"t":"2026-09-28T17:30:00Z","v":86201,"vw":29.519977},{"c":29.555,"h":29.57,"l":29.335,"n":768,"o":29.41,"t":"2026-09-28T17:45:00Z","v":36419,"vw":29.440177},{"c":29.645,"h":29.645,"l":29.44,"n":560,"o":29.53,"t":"2026-09-28T18:00:00Z","v":22903,"vw":29.500321},{"c":29.53,"h":29.645,"l":29.525,"n":605,"o":29.645,"t":"2026-09-28T18:15:00Z","v":24358,"vw":29.580469},{"c":29.62,"h":29.675,"l":29.505,"n":661,"o":29.53,"t":"2026-09-28T18:30:00Z","v":24249,"vw":29.605805},{"c":29.76,"h":29.76,"l":29.605,"n":802,"o":29.61,"t":"2026-09-28T18:45:00Z","v":40629,"vw":29.673595},{"c":29.22,"h":29.77,"l":29.22,"n":1048,"o":29.77,"t":"2026-09-28T19:00:00Z","v":49261,"vw":29.480375},{"c":29.165,"h":29.28,"l":29.07,"n":966,"o":29.22,"t":"2026-09-28T19:15:00Z","v":52516,"vw":29.181285},{"c":29.28,"h":29.425,"l":29.18,"n":1210,"o":29.18,"t":"2026-09-28T19:30:00Z","v":58965,"vw":29.310154},{"c":29.495,"h":29.52,"l":29.16,"n":2972,"o":29.27,"t":"2026-09-28T19:45:00Z","v":183088,"vw":29.397711},{"c":29.49,"h":29.75,"l":29.49,"n":67,"o":29.5,"t":"2026-09-28T20:00:00Z","v":219057,"vw":29.500852},{"c":29.43,"h":29.43,"l":29.43,"n":1,"o":29.43,"t":"2026-09-28T20:15:00Z","v":101,"vw":29.43},{"c":29.1,"h":29.13,"l":29.0612,"n":28,"o":29.0612,"t":"2026-09-28T20:30:00Z","v":1101,"vw":29.098905},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-09-28T21:30:00Z","v":200,"vw":29.3},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-28T22:30:00Z","v":100,"vw":29},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-09-28T22:45:00Z","v":100,"vw":29.58},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-09-28T23:00:00Z","v":300,"vw":29.94},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-09-28T23:45:00Z","v":100,"vw":29.55},{"c":29.3,"h":29.58,"l":29.3,"n":20,"o":29.41,"t":"2026-09-29T08:00:00Z","v":1285,"vw":29.440652},{"c":29.4,"h":29.4,"l":29.4,"n":8,"o":29.4,"t":"2026-09-29T08:15:00Z","v":175,"vw":29.4},{"c":29.48,"h":29.48,"l":29.48,"n":22,"o":29.48,"t":"2026-09-29T11:00:00Z","v":693,"vw":29.48},{"c":29.6,"h":29.62,"l":29.6,"n":7,"o":29.62,"t":"2026-09-29T12:15:00Z","v":2312,"vw":29.602222},{"c":30.06,"h":30.6,"l":29.0887,"n":1927,"o":29.3,"t":"2026-09-29T13:30:00Z","v":256584,"vw":30.115437},{"c":29.255,"h":30.2795,"l":29.2101,"n":1030,"o":30.095,"t":"2026-09-29T13:45:00Z","v":106457,"vw":29.720801},{"c":29.265,"h":29.5,"l":29.04,"n":971,"o":29.325,"t":"2026-09-29T14:00:00Z","v":80899,"vw":29.266537},{"c":29.435,"h":29.66,"l":29.3,"n":1140,"o":29.3,"t":"2026-09-29T14:15:00Z","v":92490,"vw":29.4897},{"c":29.24,"h":29.38,"l":29.14,"n":414,"o":29.38,"t":"2026-09-29T14:30:00Z","v":16478,"vw":29.259886},{"c":29.36,"h":29.385,"l":29.1,"n":483,"o":29.24,"t":"2026-09-29T14:45:00Z","v":29307,"vw":29.253426},{"c":29.39,"h":29.39,"l":29.1425,"n":429,"o":29.32,"t":"2026-09-29T15:00:00Z","v":21407,"vw":29.255251},{"c":29.35,"h":29.52,"l":29.28,"n":398,"o":29.42,"t":"2026-09-29T15:15:00Z","v":24527,"vw":29.391159},{"c":29.405,"h":29.51,"l":29.285,"n":424,"o":29.36,"t":"2026-09-29T15:30:00Z","v":24798,"vw":29.401012},{"c":29.51,"h":29.61,"l":29.4701,"n":370,"o":29.49,"t":"2026-09-29T15:45:00Z","v":18890,"vw":29.528919},{"c":29.3,"h":29.49,"l":29.28,"n":426,"o":29.485,"t":"2026-09-29T16:00:00Z","v":18678,"vw":29.356865},{"c":29.41,"h":29.46,"l":29.27,"n":262,"o":29.29,"t":"2026-09-29T16:15:00Z","v":10082,"vw":29.360858},{"c":29.41,"h":29.42,"l":29.36,"n":214,"o":29.4,"t":"2026-09-29T16:30:00Z","v":8080,"vw":29.389364},{"c":29.565,"h":29.65,"l":29.325,"n":614,"o":29.38,"t":"2026-09-29T16:45:00Z","v":44294,"vw":29.519667},{"c":29.475,"h":29.6499,"l":29.475,"n":301,"o":29.55,"t":"2026-09-29T17:00:00Z","v":10039,"vw":29.568731},{"c":29.435,"h":29.54,"l":29.43,"n":287,"o":29.495,"t":"2026-09-29T17:15:00Z","v":10839,"vw":29.478621},{"c":29.345,"h":29.44,"l":29.3,"n":274,"o":29.44,"t":"2026-09-29T17:30:00Z","v":12936,"vw":29.383668},{"c":29.37,"h":29.45,"l":29.345,"n":329,"o":29.35,"t":"2026-09-29T17:45:00Z","v":15718,"vw":29.383845},{"c":29.5,"h":29.595,"l":29.4,"n":469,"o":29.4,"t":"2026-09-29T18:00:00Z","v":17829,"vw":29.499577},{"c":29.75,"h":29.76,"l":29.59,"n":452,"o":29.59,"t":"2026-09-29T18:15:00Z","v":21561,"vw":29.672231},{"c":29.98,"h":30,"l":29.565,"n":695,"o":29.71,"t":"2026-09-29T18:30:00Z","v":42047,"vw":29.868755},{"c":30.24,"h":30.2599,"l":29.9833,"n":806,"o":30.01,"t":"2026-09-29T18:45:00Z","v":57754,"vw":30.09084},{"c":30.225,"h":30.2971,"l":29.975,"n":828,"o":30.26,"t":"2026-09-29T19:00:00Z","v":56253,"vw":30.111961},{"c":30.24,"h":30.34,"l":30.02,"n":1089,"o":30.22,"t":"2026-09-29T19:15:00Z","v":207689,"vw":30.160122},{"c":30.115,"h":30.31,"l":30.06,"n":1368,"o":30.24,"t":"2026-09-29T19:30:00Z","v":101949,"vw":30.192631},{"c":30.33,"h":30.5,"l":30.05,"n":4314,"o":30.115,"t":"2026-09-29T19:45:00Z","v":343835,"vw":30.228568},{"c":29.95,"h":30.4,"l":29.74,"n":87,"o":30.33,"t":"2026-09-29T20:00:00Z","v":173415,"vw":30.325585},{"c":30.5,"h":30.5,"l":30.2,"n":29,"o":30.2,"t":"2026-09-29T20:15:00Z","v":3860,"vw":30.461712},{"c":30.66,"h":30.66,"l":30.5,"n":14,"o":30.5,"t":"2026-09-29T20:30:00Z","v":3119,"vw":30.518924},{"c":30.5,"h":30.7,"l":30.5,"n":5,"o":30.7,"t":"2026-09-29T20:45:00Z","v":1207,"vw":30.529667},{"c":30.5,"h":30.63,"l":30.5,"n":8,"o":30.5,"t":"2026-09-29T21:00:00Z","v":2773,"vw":30.507618},{"c":30.6721,"h":30.6721,"l":30.6721,"n":2,"o":30.6721,"t":"2026-09-29T22:00:00Z","v":165,"vw":30.6721},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-09-29T22:15:00Z","v":100,"vw":30.56},{"c":30.628,"h":30.628,"l":30.628,"n":2,"o":30.628,"t":"2026-09-29T22:30:00Z","v":115,"vw":30.628},{"c":30.73,"h":30.73,"l":30.63,"n":18,"o":30.63,"t":"2026-09-29T22:45:00Z","v":1289,"vw":30.658771},{"c":31.07,"h":31.474,"l":30.6838,"n":52,"o":30.6838,"t":"2026-09-29T23:00:00Z","v":3546,"vw":30.886462},{"c":30.97,"h":31.52,"l":30.97,"n":5,"o":30.97,"t":"2026-09-29T23:15:00Z","v":1789,"vw":31.181064},{"c":30.97,"h":31,"l":30.97,"n":33,"o":30.98,"t":"2026-09-29T23:30:00Z","v":2900,"vw":30.972362},{"c":30.8,"h":31.39,"l":30.8,"n":23,"o":31.18,"t":"2026-09-29T23:45:00Z","v":3293,"vw":30.910409},{"c":31.23,"h":31.5,"l":30.68,"n":264,"o":30.69,"t":"2026-09-30T08:00:00Z","v":59272,"vw":31.181473},{"c":31.25,"h":31.25,"l":31,"n":3,"o":31,"t":"2026-09-30T08:15:00Z","v":823,"vw":31.152068},{"c":31.17,"h":31.17,"l":31.17,"n":1,"o":31.17,"t":"2026-09-30T08:45:00Z","v":100,"vw":31.17},{"c":30.75,"h":30.77,"l":30.75,"n":5,"o":30.77,"t":"2026-09-30T09:45:00Z","v":417,"vw":30.76},{"c":30.69,"h":30.69,"l":30.69,"n":12,"o":30.69,"t":"2026-09-30T10:15:00Z","v":869,"vw":30.69},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-09-30T10:30:00Z","v":200,"vw":30.51},{"c":30.25,"h":30.5,"l":30.25,"n":22,"o":30.5,"t":"2026-09-30T11:00:00Z","v":2520,"vw":30.327802},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-09-30T11:15:00Z","v":150,"vw":30},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-09-30T11:45:00Z","v":527,"vw":30.18},{"c":30.6,"h":30.7025,"l":30.6,"n":37,"o":30.62,"t":"2026-09-30T12:30:00Z","v":3600,"vw":30.657437},{"c":30.54,"h":30.54,"l":30.42,"n":36,"o":30.5,"t":"2026-09-30T12:45:00Z","v":2982,"vw":30.49805},{"c":30.77,"h":30.77,"l":30.62,"n":33,"o":30.62,"t":"2026-09-30T13:00:00Z","v":2131,"vw":30.668841},{"c":30.8,"h":30.8,"l":30.51,"n":275,"o":30.77,"t":"2026-09-30T13:15:00Z","v":8834,"vw":30.750015},{"c":30.595,"h":30.95,"l":30.18,"n":1245,"o":30.55,"t":"2026-09-30T13:30:00Z","v":141540,"vw":30.63585},{"c":30.6,"h":30.715,"l":30.25,"n":845,"o":30.56,"t":"2026-09-30T13:45:00Z","v":88584,"vw":30.523548},{"c":30.535,"h":30.77,"l":30.18,"n":1141,"o":30.6,"t":"2026-09-30T14:00:00Z","v":88845,"vw":30.500856},{"c":30.5685,"h":30.86,"l":30.4153,"n":755,"o":30.575,"t":"2026-09-30T14:15:00Z","v":54508,"vw":30.695815},{"c":30.785,"h":30.83,"l":30.3301,"n":491,"o":30.53,"t":"2026-09-30T14:30:00Z","v":37368,"vw":30.653383},{"c":31.11,"h":31.59,"l":30.72,"n":2599,"o":30.785,"t":"2026-09-30T14:45:00Z","v":309927,"vw":31.246229},{"c":32,"h":32.11,"l":31.06,"n":3092,"o":31.13,"t":"2026-09-30T15:00:00Z","v":383321,"vw":31.545241},{"c":32.16,"h":32.22,"l":31.35,"n":2657,"o":31.98,"t":"2026-09-30T15:15:00Z","v":263940,"vw":31.79951},{"c":31.845,"h":32.45,"l":31.76,"n":2411,"o":32.12,"t":"2026-09-30T15:30:00Z","v":210318,"vw":32.193993},{"c":31.97,"h":32.07,"l":31.65,"n":1578,"o":31.845,"t":"2026-09-30T15:45:00Z","v":111928,"vw":31.875021},{"c":31.865,"h":32,"l":31.66,"n":1542,"o":31.94,"t":"2026-09-30T16:00:00Z","v":123049,"vw":31.846145},{"c":31.7497,"h":31.935,"l":31.715,"n":911,"o":31.84,"t":"2026-09-30T16:15:00Z","v":53521,"vw":31.84276},{"c":31.59,"h":31.775,"l":31.4501,"n":989,"o":31.748,"t":"2026-09-30T16:30:00Z","v":83884,"vw":31.591149},{"c":31.65,"h":31.705,"l":31.5089,"n":728,"o":31.5963,"t":"2026-09-30T16:45:00Z","v":36480,"vw":31.588716},{"c":32.02,"h":32.03,"l":31.61,"n":1125,"o":31.61,"t":"2026-09-30T17:00:00Z","v":81378,"vw":31.813561},{"c":31.89,"h":32.11,"l":31.85,"n":1334,"o":32.02,"t":"2026-09-30T17:15:00Z","v":115836,"vw":31.969345},{"c":31.615,"h":31.885,"l":31.615,"n":915,"o":31.885,"t":"2026-09-30T17:30:00Z","v":41738,"vw":31.71408},{"c":31.91,"h":31.98,"l":31.63,"n":740,"o":31.65,"t":"2026-09-30T17:45:00Z","v":34870,"vw":31.85148},{"c":31.89,"h":31.915,"l":31.76,"n":572,"o":31.89,"t":"2026-09-30T18:00:00Z","v":30528,"vw":31.840063},{"c":31.99,"h":32.02,"l":31.7837,"n":823,"o":31.9,"t":"2026-09-30T18:15:00Z","v":48188,"vw":31.897088},{"c":31.99,"h":32.04,"l":31.89,"n":1113,"o":31.995,"t":"2026-09-30T18:30:00Z","v":60342,"vw":31.977533},{"c":32.07,"h":32.27,"l":31.96,"n":2312,"o":31.98,"t":"2026-09-30T18:45:00Z","v":138989,"vw":32.139159},{"c":31.75,"h":32.1399,"l":31.67,"n":1589,"o":32.1399,"t":"2026-09-30T19:00:00Z","v":116207,"vw":31.880811},{"c":31.84,"h":31.84,"l":31.48,"n":1465,"o":31.72,"t":"2026-09-30T19:15:00Z","v":99656,"vw":31.666829},{"c":31.8,"h":32,"l":31.77,"n":1562,"o":31.86,"t":"2026-09-30T19:30:00Z","v":96864,"vw":31.875852},{"c":31.04,"h":31.87,"l":31.04,"n":7718,"o":31.8,"t":"2026-09-30T19:45:00Z","v":654095,"vw":31.307376},{"c":31.39,"h":31.39,"l":31.05,"n":67,"o":31.05,"t":"2026-09-30T20:00:00Z","v":290304,"vw":31.050485},{"c":31.24,"h":31.55,"l":31.24,"n":33,"o":31.34,"t":"2026-09-30T20:15:00Z","v":5540,"vw":31.458649},{"c":31.24,"h":31.25,"l":31.2,"n":11,"o":31.2,"t":"2026-09-30T20:45:00Z","v":1373,"vw":31.234295},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-09-30T21:00:00Z","v":660,"vw":31.02},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-09-30T21:15:00Z","v":100,"vw":31.02},{"c":31.154,"h":31.154,"l":31.08,"n":8,"o":31.08,"t":"2026-09-30T21:45:00Z","v":1100,"vw":31.11763},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-09-30T22:00:00Z","v":105,"vw":31.3},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-09-30T22:15:00Z","v":1000,"vw":31.48},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-09-30T23:15:00Z","v":132,"vw":31.16},{"c":31.15,"h":31.7,"l":31.15,"n":426,"o":31.37,"t":"2026-10-01T08:00:00Z","v":26957,"vw":31.4806},{"c":31.05,"h":31.06,"l":31.04,"n":6,"o":31.06,"t":"2026-10-01T10:00:00Z","v":1189,"vw":31.045633},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-01T11:00:00Z","v":200,"vw":31.31},{"c":31,"h":31.18,"l":31,"n":2,"o":31.18,"t":"2026-10-01T11:30:00Z","v":321,"vw":31.091963},{"c":31.2,"h":31.296,"l":31.2,"n":2,"o":31.296,"t":"2026-10-01T12:00:00Z","v":1600,"vw":31.26},{"c":31.19,"h":31.19,"l":31.1,"n":3,"o":31.1,"t":"2026-10-01T12:30:00Z","v":261,"vw":31.155385},{"c":31.19,"h":31.19,"l":31.19,"n":1,"o":31.19,"t":"2026-10-01T13:00:00Z","v":100,"vw":31.19},{"c":31.1,"h":31.15,"l":31,"n":21,"o":31.15,"t":"2026-10-01T13:15:00Z","v":731,"vw":31.083333},{"c":31.02,"h":31.48,"l":30.53,"n":1166,"o":30.77,"t":"2026-10-01T13:30:00Z","v":134805,"vw":30.958543},{"c":31.185,"h":31.48,"l":30.925,"n":974,"o":31.18,"t":"2026-10-01T13:45:00Z","v":82130,"vw":31.214825},{"c":31.34,"h":31.7169,"l":31.185,"n":1546,"o":31.185,"t":"2026-10-01T14:00:00Z","v":114328,"vw":31.451335},{"c":31.49,"h":31.57,"l":31.1475,"n":1216,"o":31.34,"t":"2026-10-01T14:15:00Z","v":111630,"vw":31.335233},{"c":31.83,"h":31.89,"l":31.03,"n":1997,"o":31.465,"t":"2026-10-01T14:30:00Z","v":208296,"vw":31.459334},{"c":31.415,"h":31.805,"l":31.19,"n":1848,"o":31.78,"t":"2026-10-01T14:45:00Z","v":195829,"vw":31.462891},{"c":31.61,"h":31.83,"l":31.38,"n":1711,"o":31.415,"t":"2026-10-01T15:00:00Z","v":128829,"vw":31.5865},{"c":31.54,"h":31.73,"l":31.475,"n":2949,"o":31.56,"t":"2026-10-01T15:15:00Z","v":379787,"vw":31.611475},{"c":31.3106,"h":31.86,"l":31.29,"n":2073,"o":31.43,"t":"2026-10-01T15:30:00Z","v":229486,"vw":31.5962},{"c":31.685,"h":31.73,"l":30.86,"n":4431,"o":31.34,"t":"2026-10-01T15:45:00Z","v":516126,"vw":31.322565},{"c":31.4,"h":31.93,"l":31.34,"n":2516,"o":31.7,"t":"2026-10-01T16:00:00Z","v":240908,"vw":31.640076},{"c":31.115,"h":31.53,"l":30.93,"n":1879,"o":31.3901,"t":"2026-10-01T16:15:00Z","v":160700,"vw":31.225243},{"c":30.985,"h":31.29,"l":30.9501,"n":1685,"o":31.1599,"t":"2026-10-01T16:30:00Z","v":130632,"vw":31.144294},{"c":30.43,"h":31.1,"l":30.33,"n":2484,"o":31.01,"t":"2026-10-01T16:45:00Z","v":218740,"vw":30.641588},{"c":30.55,"h":30.645,"l":30.36,"n":1395,"o":30.43,"t":"2026-10-01T17:00:00Z","v":102927,"vw":30.508438},{"c":30.6525,"h":30.81,"l":30.47,"n":1276,"o":30.595,"t":"2026-10-01T17:15:00Z","v":100951,"vw":30.667936},{"c":30.905,"h":30.98,"l":30.62,"n":1526,"o":30.66,"t":"2026-10-01T17:30:00Z","v":107486,"vw":30.794101},{"c":30.345,"h":30.99,"l":30.28,"n":1408,"o":30.8901,"t":"2026-10-01T17:45:00Z","v":153518,"vw":30.524049},{"c":30.315,"h":30.39,"l":30.01,"n":1700,"o":30.345,"t":"2026-10-01T18:00:00Z","v":133145,"vw":30.189287},{"c":30.855,"h":30.87,"l":30.33,"n":1492,"o":30.36,"t":"2026-10-01T18:15:00Z","v":128444,"vw":30.656469},{"c":30.81,"h":31.03,"l":30.76,"n":1068,"o":30.855,"t":"2026-10-01T18:30:00Z","v":79222,"vw":30.893472},{"c":30.7329,"h":30.87,"l":30.58,"n":1053,"o":30.805,"t":"2026-10-01T18:45:00Z","v":67205,"vw":30.67992},{"c":30.785,"h":31.04,"l":30.69,"n":1510,"o":30.735,"t":"2026-10-01T19:00:00Z","v":113961,"vw":30.860862},{"c":30.76,"h":30.87,"l":30.65,"n":1105,"o":30.79,"t":"2026-10-01T19:15:00Z","v":64152,"vw":30.775909},{"c":30.475,"h":30.79,"l":30.45,"n":1822,"o":30.76,"t":"2026-10-01T19:30:00Z","v":101638,"vw":30.614717},{"c":30.46,"h":30.55,"l":30.165,"n":5753,"o":30.475,"t":"2026-10-01T19:45:00Z","v":460179,"vw":30.387661},{"c":30.46,"h":30.46,"l":30.46,"n":40,"o":30.46,"t":"2026-10-01T20:00:00Z","v":634245,"vw":30.46},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-10-01T20:15:00Z","v":100,"vw":30.46},{"c":30.5,"h":30.5,"l":30.5,"n":21,"o":30.5,"t":"2026-10-01T20:30:00Z","v":279,"vw":30.5},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-01T20:45:00Z","v":653,"vw":30.45},{"c":30.4008,"h":30.4008,"l":30.4008,"n":1,"o":30.4008,"t":"2026-10-01T21:00:00Z","v":1000,"vw":30.4008},{"c":30.4008,"h":30.4008,"l":30.4008,"n":1,"o":30.4008,"t":"2026-10-01T21:15:00Z","v":1000,"vw":30.4008},{"c":30.45,"h":30.57,"l":30.45,"n":9,"o":30.57,"t":"2026-10-01T21:30:00Z","v":620,"vw":30.49},{"c":30.4609,"h":30.6,"l":30.4609,"n":5,"o":30.6,"t":"2026-10-01T21:45:00Z","v":871,"vw":30.569409},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-10-01T22:00:00Z","v":158,"vw":30.6},{"c":30.8,"h":30.8,"l":30.5607,"n":15,"o":30.5607,"t":"2026-10-01T22:15:00Z","v":1765,"vw":30.687776},{"c":30.66,"h":30.77,"l":30.66,"n":3,"o":30.77,"t":"2026-10-01T23:15:00Z","v":455,"vw":30.742527},{"c":31.27,"h":31.31,"l":30.7,"n":123,"o":30.7774,"t":"2026-10-02T08:00:00Z","v":14386,"vw":30.927602},{"c":30.51,"h":30.63,"l":30.51,"n":43,"o":30.53,"t":"2026-10-02T11:15:00Z","v":1708,"vw":30.53902},{"c":30.68,"h":30.822,"l":30.67,"n":18,"o":30.822,"t":"2026-10-02T11:30:00Z","v":1527,"vw":30.699708},{"c":30.5,"h":30.65,"l":30.5,"n":28,"o":30.63,"t":"2026-10-02T11:45:00Z","v":2491,"vw":30.612598},{"c":30.5,"h":30.58,"l":30.45,"n":4,"o":30.45,"t":"2026-10-02T12:00:00Z","v":482,"vw":30.498451},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-02T12:15:00Z","v":400,"vw":30.7},{"c":30.92,"h":30.92,"l":30.89,"n":14,"o":30.89,"t":"2026-10-02T12:30:00Z","v":2720,"vw":30.90964},{"c":30.904,"h":30.904,"l":30.7,"n":2,"o":30.7,"t":"2026-10-02T13:00:00Z","v":864,"vw":30.865278},{"c":29.7,"h":31.14,"l":29.41,"n":3423,"o":30.73,"t":"2026-10-02T13:30:00Z","v":345147,"vw":30.239849},{"c":30.11,"h":30.155,"l":29.28,"n":1778,"o":29.69,"t":"2026-10-02T13:45:00Z","v":146802,"vw":29.738373},{"c":30.06,"h":30.5742,"l":29.81,"n":1546,"o":30.11,"t":"2026-10-02T14:00:00Z","v":122280,"vw":30.166938},{"c":29.74,"h":30.135,"l":29.58,"n":1802,"o":30.135,"t":"2026-10-02T14:15:00Z","v":161806,"vw":29.793661},{"c":29.63,"h":29.77,"l":29.54,"n":684,"o":29.75,"t":"2026-10-02T14:30:00Z","v":38083,"vw":29.672445},{"c":29.865,"h":29.87,"l":29.615,"n":882,"o":29.635,"t":"2026-10-02T14:45:00Z","v":43796,"vw":29.74117},{"c":29.84,"h":30.135,"l":29.65,"n":1462,"o":29.91,"t":"2026-10-02T15:00:00Z","v":85333,"vw":29.890469},{"c":30.1,"h":30.11,"l":29.79,"n":682,"o":29.82,"t":"2026-10-02T15:15:00Z","v":36293,"vw":29.966231},{"c":30.72,"h":30.98,"l":30.09,"n":3395,"o":30.095,"t":"2026-10-02T15:30:00Z","v":398693,"vw":30.555355},{"c":30.745,"h":31.04,"l":30.6301,"n":1908,"o":30.715,"t":"2026-10-02T15:45:00Z","v":145364,"vw":30.839757},{"c":30.675,"h":31.09,"l":30.63,"n":1690,"o":30.8,"t":"2026-10-02T16:00:00Z","v":110738,"vw":30.798873},{"c":30.41,"h":30.81,"l":30.2904,"n":1255,"o":30.665,"t":"2026-10-02T16:15:00Z","v":88296,"vw":30.532061},{"c":30.63,"h":30.96,"l":30.47,"n":796,"o":30.47,"t":"2026-10-02T16:30:00Z","v":76976,"vw":30.70652},{"c":30.585,"h":30.775,"l":30.445,"n":723,"o":30.6636,"t":"2026-10-02T16:45:00Z","v":44076,"vw":30.613829},{"c":30.51,"h":30.69,"l":30.48,"n":727,"o":30.56,"t":"2026-10-02T17:00:00Z","v":35731,"vw":30.534987},{"c":30.21,"h":30.8,"l":30.16,"n":1056,"o":30.53,"t":"2026-10-02T17:15:00Z","v":67372,"vw":30.499726},{"c":30.425,"h":30.47,"l":30.17,"n":1037,"o":30.21,"t":"2026-10-02T17:30:00Z","v":90347,"vw":30.309015},{"c":30.54,"h":30.62,"l":30.38,"n":1058,"o":30.425,"t":"2026-10-02T17:45:00Z","v":74666,"vw":30.471139},{"c":30.65,"h":30.78,"l":30.51,"n":908,"o":30.55,"t":"2026-10-02T18:00:00Z","v":54300,"vw":30.595166},{"c":30.7,"h":30.815,"l":30.58,"n":818,"o":30.59,"t":"2026-10-02T18:15:00Z","v":41344,"vw":30.66599},{"c":30.67,"h":30.78,"l":30.62,"n":719,"o":30.71,"t":"2026-10-02T18:30:00Z","v":41019,"vw":30.687682},{"c":30.74,"h":30.75,"l":30.59,"n":883,"o":30.67,"t":"2026-10-02T18:45:00Z","v":40966,"vw":30.691094},{"c":30.74,"h":30.83,"l":30.6,"n":1095,"o":30.74,"t":"2026-10-02T19:00:00Z","v":58219,"vw":30.730824},{"c":30.55,"h":30.785,"l":30.52,"n":1219,"o":30.715,"t":"2026-10-02T19:15:00Z","v":57206,"vw":30.676181},{"c":30.565,"h":30.69,"l":30.42,"n":1943,"o":30.57,"t":"2026-10-02T19:30:00Z","v":106140,"vw":30.544903},{"c":30.33,"h":30.65,"l":30.28,"n":4243,"o":30.565,"t":"2026-10-02T19:45:00Z","v":277909,"vw":30.406277},{"c":30.31,"h":30.31,"l":30.31,"n":38,"o":30.31,"t":"2026-10-02T20:00:00Z","v":227594,"vw":30.31},{"c":30.5191,"h":30.9999,"l":30.5191,"n":2,"o":30.9999,"t":"2026-10-02T20:15:00Z","v":600,"vw":30.919767},{"c":30.8831,"h":30.8831,"l":30.49,"n":2,"o":30.49,"t":"2026-10-02T20:30:00Z","v":250,"vw":30.72586},{"c":30.99,"h":30.99,"l":30.99,"n":3,"o":30.99,"t":"2026-10-02T21:15:00Z","v":4932,"vw":30.99},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-02T21:30:00Z","v":314,"vw":30.5},{"c":30.6999,"h":30.6999,"l":30.6999,"n":1,"o":30.6999,"t":"2026-10-02T22:30:00Z","v":100,"vw":30.6999},{"c":30.32,"h":30.52,"l":30.32,"n":27,"o":30.41,"t":"2026-10-02T23:00:00Z","v":1757,"vw":30.370315},{"c":30.3789,"h":30.3789,"l":30.3789,"n":1,"o":30.3789,"t":"2026-10-02T23:15:00Z","v":100,"vw":30.3789},{"c":30.33,"h":30.33,"l":30.33,"n":11,"o":30.33,"t":"2026-10-02T23:30:00Z","v":120,"vw":30.33},{"c":30.12,"h":30.12,"l":30.12,"n":12,"o":30.12,"t":"2026-10-05T08:00:00Z","v":1947,"vw":30.12},{"c":30.37,"h":30.37,"l":30.37,"n":10,"o":30.37,"t":"2026-10-05T08:15:00Z","v":317,"vw":30.37},{"c":30.46,"h":30.7,"l":30.46,"n":8,"o":30.53,"t":"2026-10-05T08:30:00Z","v":561,"vw":30.587239},{"c":30.46,"h":30.46,"l":30.46,"n":3,"o":30.46,"t":"2026-10-05T09:00:00Z","v":341,"vw":30.46},{"c":30.43,"h":30.46,"l":30.41,"n":13,"o":30.46,"t":"2026-10-05T10:00:00Z","v":890,"vw":30.445314},{"c":30.426,"h":30.426,"l":30.426,"n":1,"o":30.426,"t":"2026-10-05T10:15:00Z","v":520,"vw":30.426},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-05T10:45:00Z","v":125,"vw":30.45},{"c":30.46,"h":30.7,"l":30.43,"n":13,"o":30.43,"t":"2026-10-05T11:00:00Z","v":1153,"vw":30.587169},{"c":30.75,"h":30.75,"l":30.38,"n":12,"o":30.38,"t":"2026-10-05T11:30:00Z","v":4691,"vw":30.553295},{"c":30.76,"h":30.76,"l":30.5,"n":12,"o":30.74,"t":"2026-10-05T11:45:00Z","v":30819,"vw":30.509717},{"c":30.6,"h":30.6,"l":30.36,"n":5,"o":30.36,"t":"2026-10-05T12:00:00Z","v":702,"vw":30.47444},{"c":30.31,"h":30.32,"l":30.3,"n":21,"o":30.32,"t":"2026-10-05T13:00:00Z","v":3197,"vw":30.308226},{"c":30.36,"h":30.3775,"l":30.3,"n":35,"o":30.31,"t":"2026-10-05T13:15:00Z","v":7179,"vw":30.34141},{"c":30.46,"h":30.67,"l":29.56,"n":1798,"o":30.33,"t":"2026-10-05T13:30:00Z","v":186671,"vw":30.116954},{"c":30.59,"h":30.65,"l":30.23,"n":661,"o":30.5,"t":"2026-10-05T13:45:00Z","v":67115,"vw":30.489887},{"c":30.93,"h":31.08,"l":30.565,"n":2026,"o":30.59,"t":"2026-10-05T14:00:00Z","v":242357,"vw":30.847786},{"c":30.21,"h":31.07,"l":30.14,"n":1068,"o":30.965,"t":"2026-10-05T14:15:00Z","v":101574,"vw":30.706855},{"c":30.81,"h":30.8781,"l":30.03,"n":1729,"o":30.19,"t":"2026-10-05T14:30:00Z","v":110341,"vw":30.549507},{"c":31.25,"h":31.3798,"l":30.5801,"n":1429,"o":30.81,"t":"2026-10-05T14:45:00Z","v":109574,"vw":31.058167},{"c":32.04,"h":32.1,"l":30.97,"n":2051,"o":31.255,"t":"2026-10-05T15:00:00Z","v":255563,"vw":31.704092},{"c":32.165,"h":32.4,"l":31.74,"n":2909,"o":32,"t":"2026-10-05T15:15:00Z","v":297726,"vw":32.149526},{"c":32,"h":32.24,"l":31.83,"n":752,"o":32.145,"t":"2026-10-05T15:30:00Z","v":46184,"vw":31.970178},{"c":31.93,"h":32.38,"l":31.86,"n":1673,"o":31.95,"t":"2026-10-05T15:45:00Z","v":158928,"vw":32.149456},{"c":32.27,"h":32.31,"l":31.7,"n":1263,"o":31.92,"t":"2026-10-05T16:00:00Z","v":146109,"vw":32.083007},{"c":32.445,"h":32.64,"l":32.2,"n":1844,"o":32.3,"t":"2026-10-05T16:15:00Z","v":215928,"vw":32.434777},{"c":31.99,"h":32.6,"l":31.99,"n":1176,"o":32.41,"t":"2026-10-05T16:30:00Z","v":81546,"vw":32.260773},{"c":31.86,"h":32.17,"l":31.825,"n":1060,"o":31.963,"t":"2026-10-05T16:45:00Z","v":79184,"vw":31.984051},{"c":31.87,"h":32.0172,"l":31.82,"n":905,"o":31.86,"t":"2026-10-05T17:00:00Z","v":47627,"vw":31.930411},{"c":32.24,"h":32.295,"l":31.87,"n":1257,"o":31.888,"t":"2026-10-05T17:15:00Z","v":75654,"vw":32.150156},{"c":32.135,"h":32.32,"l":32.0861,"n":1191,"o":32.28,"t":"2026-10-05T17:30:00Z","v":85358,"vw":32.234679},{"c":32.16,"h":32.34,"l":32.12,"n":1151,"o":32.125,"t":"2026-10-05T17:45:00Z","v":64944,"vw":32.20577},{"c":32.155,"h":32.25,"l":32,"n":1087,"o":32.25,"t":"2026-10-05T18:00:00Z","v":76042,"vw":32.103759},{"c":32.44,"h":32.48,"l":32.12,"n":1234,"o":32.155,"t":"2026-10-05T18:15:00Z","v":76321,"vw":32.36954},{"c":32.57,"h":32.68,"l":32.4305,"n":1869,"o":32.44,"t":"2026-10-05T18:30:00Z","v":137944,"vw":32.555554},{"c":32.735,"h":32.7899,"l":32.51,"n":1456,"o":32.6,"t":"2026-10-05T18:45:00Z","v":92927,"vw":32.627039},{"c":32.92,"h":32.95,"l":32.62,"n":1751,"o":32.72,"t":"2026-10-05T19:00:00Z","v":120030,"vw":32.789133},{"c":32.92,"h":33.09,"l":32.82,"n":2496,"o":32.93,"t":"2026-10-05T19:15:00Z","v":260796,"vw":32.939436},{"c":32.475,"h":32.95,"l":32.445,"n":3023,"o":32.89,"t":"2026-10-05T19:30:00Z","v":269667,"vw":32.72431},{"c":32.59,"h":32.77,"l":32.35,"n":6958,"o":32.46,"t":"2026-10-05T19:45:00Z","v":622791,"vw":32.622924},{"c":32.7021,"h":32.75,"l":32.58,"n":61,"o":32.6,"t":"2026-10-05T20:00:00Z","v":513764,"vw":32.600324},{"c":32.59,"h":32.9,"l":32.59,"n":14,"o":32.8,"t":"2026-10-05T20:15:00Z","v":10225,"vw":32.895744},{"c":32.67,"h":32.67,"l":32.65,"n":14,"o":32.65,"t":"2026-10-05T20:30:00Z","v":1501,"vw":32.65879},{"c":32.61,"h":32.61,"l":32.61,"n":6,"o":32.61,"t":"2026-10-05T20:45:00Z","v":1099,"vw":32.61},{"c":32.98,"h":32.98,"l":32.85,"n":5,"o":32.85,"t":"2026-10-05T21:30:00Z","v":465,"vw":32.919101},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-05T21:45:00Z","v":1500,"vw":32.65},{"c":32.8,"h":32.8,"l":32.79,"n":3,"o":32.79,"t":"2026-10-05T22:00:00Z","v":640,"vw":32.795182},{"c":32.9,"h":32.9,"l":32.71,"n":5,"o":32.71,"t":"2026-10-05T22:15:00Z","v":804,"vw":32.825949},{"c":32.946,"h":32.946,"l":32.946,"n":1,"o":32.946,"t":"2026-10-05T22:45:00Z","v":100,"vw":32.946},{"c":32.97,"h":32.97,"l":32.85,"n":9,"o":32.85,"t":"2026-10-05T23:00:00Z","v":1537,"vw":32.899428},{"c":32.966,"h":32.966,"l":32.96,"n":3,"o":32.96,"t":"2026-10-05T23:15:00Z","v":440,"vw":32.961364},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-05T23:30:00Z","v":400,"vw":32.95},{"c":32.95,"h":32.97,"l":32.93,"n":6,"o":32.93,"t":"2026-10-05T23:45:00Z","v":702,"vw":32.95625},{"c":33.1,"h":33.2,"l":32.74,"n":107,"o":32.8574,"t":"2026-10-06T08:00:00Z","v":8395,"vw":32.977575},{"c":33.12,"h":33.12,"l":33.11,"n":4,"o":33.11,"t":"2026-10-06T08:15:00Z","v":457,"vw":33.116359},{"c":33.11,"h":33.2,"l":33.11,"n":9,"o":33.2,"t":"2026-10-06T08:30:00Z","v":798,"vw":33.136125},{"c":33.33,"h":33.37,"l":33.1,"n":12,"o":33.14,"t":"2026-10-06T08:45:00Z","v":1358,"vw":33.300617},{"c":33.27,"h":33.3287,"l":33,"n":13,"o":33,"t":"2026-10-06T09:00:00Z","v":1362,"vw":33.147702},{"c":33.08,"h":33.37,"l":33.08,"n":4,"o":33.37,"t":"2026-10-06T09:15:00Z","v":1300,"vw":33.170413},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-06T09:30:00Z","v":157,"vw":33.07},{"c":33.14,"h":33.14,"l":33.07,"n":2,"o":33.07,"t":"2026-10-06T09:45:00Z","v":280,"vw":33.095},{"c":33.1,"h":33.1,"l":33.1,"n":5,"o":33.1,"t":"2026-10-06T10:00:00Z","v":238,"vw":33.1},{"c":33.17,"h":33.17,"l":33.12,"n":5,"o":33.12,"t":"2026-10-06T10:15:00Z","v":571,"vw":33.149904},{"c":33.24,"h":33.24,"l":33.139,"n":15,"o":33.139,"t":"2026-10-06T10:45:00Z","v":611,"vw":33.200392},{"c":33.12,"h":33.12,"l":33,"n":18,"o":33.05,"t":"2026-10-06T11:00:00Z","v":1059,"vw":33.070451},{"c":33.16,"h":33.16,"l":33.16,"n":2,"o":33.16,"t":"2026-10-06T11:15:00Z","v":3001,"vw":33.16},{"c":33.13,"h":33.15,"l":33.05,"n":22,"o":33.15,"t":"2026-10-06T11:45:00Z","v":1537,"vw":33.106845},{"c":32.88,"h":33.13,"l":32.88,"n":26,"o":33.13,"t":"2026-10-06T12:00:00Z","v":31225,"vw":32.911275},{"c":32.8,"h":33.13,"l":32.8,"n":16,"o":32.817,"t":"2026-10-06T12:15:00Z","v":3769,"vw":32.937629},{"c":32.94,"h":32.94,"l":32.85,"n":31,"o":32.936,"t":"2026-10-06T12:30:00Z","v":2897,"vw":32.89528},{"c":32.85,"h":32.89,"l":32.85,"n":42,"o":32.89,"t":"2026-10-06T12:45:00Z","v":655,"vw":32.875078},{"c":32.96,"h":32.96,"l":32.73,"n":59,"o":32.95,"t":"2026-10-06T13:00:00Z","v":4946,"vw":32.865646},{"c":33.2,"h":33.23,"l":32.904,"n":46,"o":32.9197,"t":"2026-10-06T13:15:00Z","v":2718,"vw":33.033859},{"c":33.705,"h":33.78,"l":32.4,"n":2821,"o":32.985,"t":"2026-10-06T13:30:00Z","v":295285,"vw":33.094469},{"c":32.43,"h":33.73,"l":32.16,"n":2802,"o":33.73,"t":"2026-10-06T13:45:00Z","v":340953,"vw":32.684691},{"c":30.65,"h":32.52,"l":30.28,"n":5527,"o":32.3602,"t":"2026-10-06T14:00:00Z","v":640127,"vw":31.314003},{"c":30.625,"h":30.975,"l":30.17,"n":3401,"o":30.65,"t":"2026-10-06T14:15:00Z","v":359731,"vw":30.683718},{"c":29.955,"h":30.82,"l":29.84,"n":2406,"o":30.625,"t":"2026-10-06T14:30:00Z","v":246518,"vw":30.123646},{"c":30.05,"h":30.08,"l":29.71,"n":2262,"o":29.9135,"t":"2026-10-06T14:45:00Z","v":173664,"vw":29.896131},{"c":30.2736,"h":30.33,"l":29.66,"n":2298,"o":30,"t":"2026-10-06T15:00:00Z","v":211720,"vw":29.95356},{"c":29.9,"h":30.47,"l":29.64,"n":1978,"o":30.285,"t":"2026-10-06T15:15:00Z","v":137379,"vw":30.056362},{"c":29.85,"h":30.07,"l":29.77,"n":1431,"o":29.87,"t":"2026-10-06T15:30:00Z","v":82131,"vw":29.928474},{"c":29.415,"h":29.87,"l":29.39,"n":1485,"o":29.85,"t":"2026-10-06T15:45:00Z","v":109371,"vw":29.660012},{"c":29.12,"h":29.47,"l":28.56,"n":3310,"o":29.415,"t":"2026-10-06T16:00:00Z","v":243125,"vw":29.041544},{"c":28.84,"h":29.28,"l":28.78,"n":1648,"o":29.15,"t":"2026-10-06T16:15:00Z","v":128610,"vw":29.008521},{"c":29.06,"h":29.18,"l":28.881,"n":1124,"o":28.9,"t":"2026-10-06T16:30:00Z","v":85610,"vw":29.042215},{"c":29.44,"h":29.5999,"l":28.98,"n":1319,"o":29.07,"t":"2026-10-06T16:45:00Z","v":111986,"vw":29.261795},{"c":28.83,"h":29.43,"l":28.65,"n":1521,"o":29.43,"t":"2026-10-06T17:00:00Z","v":107936,"vw":28.953862},{"c":28.785,"h":28.84,"l":28.67,"n":1267,"o":28.8125,"t":"2026-10-06T17:15:00Z","v":81136,"vw":28.749891},{"c":28.78,"h":28.8903,"l":28.59,"n":1354,"o":28.77,"t":"2026-10-06T17:30:00Z","v":81280,"vw":28.765484},{"c":28.84,"h":28.875,"l":28.58,"n":1887,"o":28.785,"t":"2026-10-06T17:45:00Z","v":108822,"vw":28.742445},{"c":28.81,"h":28.96,"l":28.76,"n":1356,"o":28.84,"t":"2026-10-06T18:00:00Z","v":80835,"vw":28.864518},{"c":28.69,"h":28.92,"l":28.66,"n":1446,"o":28.81,"t":"2026-10-06T18:15:00Z","v":85472,"vw":28.76322},{"c":28.75,"h":28.89,"l":28.61,"n":1731,"o":28.68,"t":"2026-10-06T18:30:00Z","v":103111,"vw":28.776387},{"c":28.8,"h":28.88,"l":28.67,"n":1900,"o":28.745,"t":"2026-10-06T18:45:00Z","v":119708,"vw":28.765343},{"c":28.92,"h":28.955,"l":28.7229,"n":1573,"o":28.795,"t":"2026-10-06T19:00:00Z","v":100787,"vw":28.844362},{"c":28.79,"h":28.95,"l":28.7,"n":1892,"o":28.915,"t":"2026-10-06T19:15:00Z","v":124460,"vw":28.830208},{"c":29.21,"h":29.21,"l":28.73,"n":3600,"o":28.79,"t":"2026-10-06T19:30:00Z","v":211834,"vw":28.987253},{"c":28.9,"h":29.315,"l":28.86,"n":8232,"o":29.21,"t":"2026-10-06T19:45:00Z","v":584748,"vw":29.060833},{"c":28.92,"h":29.01,"l":28.9,"n":50,"o":28.9,"t":"2026-10-06T20:00:00Z","v":227888,"vw":28.900091},{"c":29.0194,"h":29.18,"l":29.0194,"n":5,"o":29.18,"t":"2026-10-06T20:15:00Z","v":569,"vw":29.088933},{"c":29.1701,"h":29.1701,"l":29.01,"n":3,"o":29.01,"t":"2026-10-06T20:30:00Z","v":343,"vw":29.068516},{"c":29.15,"h":29.15,"l":29.15,"n":2,"o":29.15,"t":"2026-10-06T21:15:00Z","v":162,"vw":29.15},{"c":29.1775,"h":29.1775,"l":29.02,"n":20,"o":29.15,"t":"2026-10-06T21:30:00Z","v":2281,"vw":29.093022},{"c":28.99,"h":29.173,"l":28.99,"n":6,"o":29.01,"t":"2026-10-06T21:45:00Z","v":839,"vw":29.055929},{"c":29.18,"h":29.18,"l":29.0556,"n":5,"o":29.0556,"t":"2026-10-06T22:30:00Z","v":205,"vw":29.117184},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-10-06T23:15:00Z","v":133,"vw":29.12},{"c":29.07,"h":29.07,"l":29.07,"n":3,"o":29.07,"t":"2026-10-06T23:45:00Z","v":409,"vw":29.07},{"c":29.52,"h":29.62,"l":28,"n":1907,"o":29.62,"t":"2026-10-07T08:00:00Z","v":54480,"vw":28.761295},{"c":29.2,"h":29.2,"l":28.7,"n":3,"o":28.7,"t":"2026-10-07T08:15:00Z","v":772,"vw":29.06399},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-07T08:30:00Z","v":350,"vw":29.35},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-07T09:00:00Z","v":505,"vw":29.28},{"c":28.8,"h":28.99,"l":28.8,"n":2,"o":28.99,"t":"2026-10-07T10:15:00Z","v":755,"vw":28.850331},{"c":28.8,"h":28.8,"l":28.8,"n":5,"o":28.8,"t":"2026-10-07T10:45:00Z","v":1090,"vw":28.8},{"c":28.7,"h":28.8,"l":28.7,"n":72,"o":28.8,"t":"2026-10-07T11:00:00Z","v":28259,"vw":28.708714},{"c":28.71,"h":28.72,"l":28.71,"n":3,"o":28.72,"t":"2026-10-07T11:45:00Z","v":317,"vw":28.716753},{"c":28.6,"h":28.65,"l":28.58,"n":20,"o":28.65,"t":"2026-10-07T12:15:00Z","v":1294,"vw":28.612884},{"c":28.51,"h":28.62,"l":28.51,"n":15,"o":28.62,"t":"2026-10-07T12:30:00Z","v":863,"vw":28.555173},{"c":28.3,"h":28.49,"l":28.3,"n":63,"o":28.49,"t":"2026-10-07T12:45:00Z","v":12564,"vw":28.310037},{"c":28.4,"h":28.4,"l":28.2231,"n":38,"o":28.3515,"t":"2026-10-07T13:00:00Z","v":4982,"vw":28.338092},{"c":27.94,"h":28.28,"l":27.75,"n":221,"o":28.06,"t":"2026-10-07T13:15:00Z","v":20483,"vw":27.98478},{"c":28,"h":28.4299,"l":27.36,"n":2926,"o":27.81,"t":"2026-10-07T13:30:00Z","v":432513,"vw":27.854106},{"c":27.81,"h":28.19,"l":27.52,"n":1941,"o":28.1,"t":"2026-10-07T13:45:00Z","v":178988,"vw":27.921541},{"c":27.085,"h":27.9,"l":26.8701,"n":2850,"o":27.875,"t":"2026-10-07T14:00:00Z","v":262884,"vw":27.331722},{"c":27.02,"h":27.315,"l":26.95,"n":2705,"o":27.09,"t":"2026-10-07T14:15:00Z","v":164873,"vw":27.132508},{"c":27.475,"h":27.7,"l":27,"n":1947,"o":27.01,"t":"2026-10-07T14:30:00Z","v":133437,"vw":27.225016},{"c":27.47,"h":27.71,"l":27.2,"n":2372,"o":27.445,"t":"2026-10-07T14:45:00Z","v":163187,"vw":27.479884},{"c":27.385,"h":27.46,"l":27.21,"n":1929,"o":27.46,"t":"2026-10-07T15:00:00Z","v":108093,"vw":27.332779},{"c":27.255,"h":27.57,"l":27.22,"n":1563,"o":27.3741,"t":"2026-10-07T15:15:00Z","v":78650,"vw":27.417519},{"c":27.69,"h":27.69,"l":27.15,"n":1462,"o":27.25,"t":"2026-10-07T15:30:00Z","v":78701,"vw":27.340109},{"c":27.67,"h":27.92,"l":27.575,"n":2157,"o":27.68,"t":"2026-10-07T15:45:00Z","v":167257,"vw":27.80387},{"c":27.675,"h":27.795,"l":27.4925,"n":1267,"o":27.71,"t":"2026-10-07T16:00:00Z","v":111094,"vw":27.673729},{"c":27.45,"h":27.64,"l":27.32,"n":1172,"o":27.64,"t":"2026-10-07T16:15:00Z","v":77579,"vw":27.480687},{"c":27.21,"h":27.52,"l":27.21,"n":1026,"o":27.45,"t":"2026-10-07T16:30:00Z","v":72853,"vw":27.335145},{"c":27.21,"h":27.28,"l":27.15,"n":1011,"o":27.21,"t":"2026-10-07T16:45:00Z","v":47838,"vw":27.216651},{"c":27.0883,"h":27.28,"l":27.075,"n":1144,"o":27.21,"t":"2026-10-07T17:00:00Z","v":46418,"vw":27.19249},{"c":26.965,"h":27.21,"l":26.96,"n":1312,"o":27.08,"t":"2026-10-07T17:15:00Z","v":68078,"vw":27.049165},{"c":27.05,"h":27.1,"l":26.965,"n":1046,"o":26.965,"t":"2026-10-07T17:30:00Z","v":45552,"vw":27.037335},{"c":27.17,"h":27.225,"l":26.93,"n":1044,"o":27.05,"t":"2026-10-07T17:45:00Z","v":54332,"vw":27.113496},{"c":27.34,"h":27.515,"l":27.085,"n":1248,"o":27.15,"t":"2026-10-07T18:00:00Z","v":74915,"vw":27.362294},{"c":27.345,"h":27.475,"l":27.215,"n":1009,"o":27.34,"t":"2026-10-07T18:15:00Z","v":47068,"vw":27.367966},{"c":27.31,"h":27.64,"l":27.31,"n":1563,"o":27.36,"t":"2026-10-07T18:30:00Z","v":98578,"vw":27.493855},{"c":27.565,"h":27.59,"l":27.305,"n":1372,"o":27.325,"t":"2026-10-07T18:45:00Z","v":98213,"vw":27.44972},{"c":27.64,"h":27.685,"l":27.43,"n":1978,"o":27.565,"t":"2026-10-07T19:00:00Z","v":114600,"vw":27.581543},{"c":27.52,"h":27.67,"l":27.44,"n":2365,"o":27.635,"t":"2026-10-07T19:15:00Z","v":152601,"vw":27.549751},{"c":27.295,"h":27.625,"l":27.18,"n":3733,"o":27.545,"t":"2026-10-07T19:30:00Z","v":274204,"vw":27.39692},{"c":27.3,"h":27.4,"l":27.07,"n":7499,"o":27.295,"t":"2026-10-07T19:45:00Z","v":590839,"vw":27.223386},{"c":27.65,"h":27.65,"l":27.29,"n":25,"o":27.29,"t":"2026-10-07T20:00:00Z","v":675906,"vw":27.290134},{"c":27.1197,"h":27.1197,"l":27.1197,"n":1,"o":27.1197,"t":"2026-10-07T20:30:00Z","v":2500,"vw":27.1197},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-07T21:00:00Z","v":100,"vw":27.05},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-10-07T21:15:00Z","v":200,"vw":27.38},{"c":27.17,"h":27.33,"l":27.17,"n":14,"o":27.33,"t":"2026-10-07T21:30:00Z","v":750,"vw":27.289457},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-07T21:45:00Z","v":250,"vw":27.15},{"c":27.16,"h":27.16,"l":27.1,"n":2,"o":27.1,"t":"2026-10-07T22:00:00Z","v":2840,"vw":27.155775},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-07T22:45:00Z","v":100,"vw":27.5},{"c":27.4781,"h":27.4781,"l":27.4781,"n":3,"o":27.4781,"t":"2026-10-07T23:00:00Z","v":294,"vw":27.4781},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-07T23:30:00Z","v":100,"vw":27.2},{"c":27.3,"h":27.3,"l":27.3,"n":5,"o":27.3,"t":"2026-10-08T08:00:00Z","v":187,"vw":27.3},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-08T09:30:00Z","v":145,"vw":26.96},{"c":26.91,"h":26.91,"l":26.88,"n":3,"o":26.88,"t":"2026-10-08T10:15:00Z","v":800,"vw":26.887472},{"c":26.8,"h":27,"l":26.67,"n":9,"o":27,"t":"2026-10-08T10:30:00Z","v":1026,"vw":26.799232},{"c":26.8,"h":27,"l":26.8,"n":5,"o":26.8,"t":"2026-10-08T10:45:00Z","v":745,"vw":26.83607},{"c":27.39,"h":27.39,"l":27.39,"n":4,"o":27.39,"t":"2026-10-08T11:00:00Z","v":103,"vw":27.39},{"c":26.79,"h":26.81,"l":26.79,"n":38,"o":26.81,"t":"2026-10-08T11:15:00Z","v":960,"vw":26.801246},{"c":26.77,"h":26.78,"l":26.77,"n":53,"o":26.77,"t":"2026-10-08T12:00:00Z","v":759,"vw":26.773252},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-08T12:15:00Z","v":150,"vw":26.8},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-08T12:30:00Z","v":161,"vw":26.77},{"c":26.7424,"h":26.7424,"l":26.7424,"n":2,"o":26.7424,"t":"2026-10-08T13:00:00Z","v":410,"vw":26.7424},{"c":26.62,"h":26.62,"l":26.62,"n":2,"o":26.62,"t":"2026-10-08T13:15:00Z","v":300,"vw":26.62},{"c":26.28,"h":27.05,"l":25.96,"n":1866,"o":26.84,"t":"2026-10-08T13:30:00Z","v":183570,"vw":26.478506},{"c":26.17,"h":26.34,"l":25.99,"n":1641,"o":26.3285,"t":"2026-10-08T13:45:00Z","v":223423,"vw":26.157505},{"c":25.825,"h":26.18,"l":25.75,"n":2316,"o":26.18,"t":"2026-10-08T14:00:00Z","v":160742,"vw":25.86351},{"c":25.91,"h":26.005,"l":25.69,"n":1892,"o":25.825,"t":"2026-10-08T14:15:00Z","v":141683,"vw":25.842716},{"c":25.88,"h":26.02,"l":25.84,"n":1131,"o":25.91,"t":"2026-10-08T14:30:00Z","v":71476,"vw":25.927208},{"c":26,"h":26.015,"l":25.78,"n":1302,"o":25.88,"t":"2026-10-08T14:45:00Z","v":89801,"vw":25.896422},{"c":26.14,"h":26.2,"l":25.97,"n":1401,"o":26.02,"t":"2026-10-08T15:00:00Z","v":97411,"vw":26.05321},{"c":26.06,"h":26.23,"l":26.06,"n":1122,"o":26.15,"t":"2026-10-08T15:15:00Z","v":67712,"vw":26.15279},{"c":26.08,"h":26.14,"l":25.98,"n":1161,"o":26.05,"t":"2026-10-08T15:30:00Z","v":59407,"vw":26.052484},{"c":26.17,"h":26.37,"l":26.0614,"n":1241,"o":26.08,"t":"2026-10-08T15:45:00Z","v":64640,"vw":26.238307},{"c":26.25,"h":26.265,"l":26.14,"n":716,"o":26.16,"t":"2026-10-08T16:00:00Z","v":37960,"vw":26.204823},{"c":26.34,"h":26.49,"l":26.2328,"n":973,"o":26.2328,"t":"2026-10-08T16:15:00Z","v":70295,"vw":26.361083},{"c":26.055,"h":26.34,"l":26.03,"n":890,"o":26.34,"t":"2026-10-08T16:30:00Z","v":45873,"vw":26.178939},{"c":26.175,"h":26.18,"l":25.97,"n":1185,"o":26.075,"t":"2026-10-08T16:45:00Z","v":78384,"vw":26.060247},{"c":26.235,"h":26.25,"l":26.1,"n":750,"o":26.16,"t":"2026-10-08T17:00:00Z","v":37315,"vw":26.180452},{"c":26.15,"h":26.275,"l":26.06,"n":765,"o":26.275,"t":"2026-10-08T17:15:00Z","v":36278,"vw":26.143458},{"c":26.05,"h":26.26,"l":26.05,"n":725,"o":26.1306,"t":"2026-10-08T17:30:00Z","v":31225,"vw":26.136019},{"c":26.03,"h":26.08,"l":25.9237,"n":878,"o":26.065,"t":"2026-10-08T17:45:00Z","v":35962,"vw":26.019129},{"c":26.215,"h":26.215,"l":25.9,"n":912,"o":26.045,"t":"2026-10-08T18:00:00Z","v":144213,"vw":25.934331},{"c":26.165,"h":26.29,"l":26.15,"n":537,"o":26.19,"t":"2026-10-08T18:15:00Z","v":18214,"vw":26.214163},{"c":26.255,"h":26.26,"l":26.15,"n":673,"o":26.15,"t":"2026-10-08T18:30:00Z","v":33469,"vw":26.224547},{"c":26.43,"h":26.5,"l":26.15,"n":1131,"o":26.27,"t":"2026-10-08T18:45:00Z","v":118946,"vw":26.223768},{"c":26.29,"h":26.44,"l":26.28,"n":795,"o":26.43,"t":"2026-10-08T19:00:00Z","v":33603,"vw":26.359331},{"c":26.14,"h":26.35,"l":26.13,"n":1303,"o":26.33,"t":"2026-10-08T19:15:00Z","v":80792,"vw":26.257868},{"c":26.2,"h":26.23,"l":26.06,"n":1329,"o":26.13,"t":"2026-10-08T19:30:00Z","v":59317,"vw":26.156042},{"c":26.38,"h":26.52,"l":26.1263,"n":3976,"o":26.22,"t":"2026-10-08T19:45:00Z","v":271838,"vw":26.335719},{"c":26.39,"h":26.39,"l":26.39,"n":53,"o":26.39,"t":"2026-10-08T20:00:00Z","v":774383,"vw":26.39},{"c":26.39,"h":26.414,"l":26.39,"n":4,"o":26.4,"t":"2026-10-08T20:15:00Z","v":1660,"vw":26.400723},{"c":26.37,"h":26.37,"l":26.36,"n":25,"o":26.36,"t":"2026-10-08T20:30:00Z","v":722,"vw":26.364382},{"c":26.1298,"h":26.1298,"l":26.1298,"n":1,"o":26.1298,"t":"2026-10-08T22:30:00Z","v":100,"vw":26.1298},{"c":26.39,"h":26.39,"l":26.39,"n":3,"o":26.39,"t":"2026-10-08T23:00:00Z","v":2227,"vw":26.39},{"c":26.1023,"h":26.1023,"l":26.1023,"n":2,"o":26.1023,"t":"2026-10-08T23:15:00Z","v":110,"vw":26.1023},{"c":26.5337,"h":26.5337,"l":26.5337,"n":1,"o":26.5337,"t":"2026-10-08T23:45:00Z","v":100,"vw":26.5337},{"c":26.75,"h":26.86,"l":26.56,"n":49,"o":26.86,"t":"2026-10-09T08:00:00Z","v":2654,"vw":26.732339},{"c":26.7,"h":26.7,"l":26.7,"n":5,"o":26.7,"t":"2026-10-09T08:15:00Z","v":238,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-09T08:30:00Z","v":100,"vw":26.7},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-09T10:30:00Z","v":182,"vw":26.6},{"c":26.62,"h":26.62,"l":26.61,"n":5,"o":26.61,"t":"2026-10-09T11:15:00Z","v":351,"vw":26.614124},{"c":26.6,"h":26.62,"l":26.6,"n":7,"o":26.6,"t":"2026-10-09T11:30:00Z","v":520,"vw":26.605},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-09T12:00:00Z","v":280,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":29,"o":26.6,"t":"2026-10-09T12:30:00Z","v":15154,"vw":26.6},{"c":26.6,"h":26.64,"l":26.6,"n":32,"o":26.62,"t":"2026-10-09T13:00:00Z","v":616,"vw":26.620798},{"c":26.6,"h":26.6,"l":26.41,"n":14,"o":26.41,"t":"2026-10-09T13:15:00Z","v":1441,"vw":26.583248},{"c":26.71,"h":27.2175,"l":26.37,"n":952,"o":26.61,"t":"2026-10-09T13:30:00Z","v":88823,"vw":26.724959},{"c":26.9874,"h":27.0499,"l":26.41,"n":697,"o":26.68,"t":"2026-10-09T13:45:00Z","v":50231,"vw":26.650995},{"c":27.99,"h":28.13,"l":26.94,"n":1361,"o":26.94,"t":"2026-10-09T14:00:00Z","v":95215,"vw":27.761381},{"c":28.0095,"h":28.1624,"l":27.66,"n":1061,"o":27.995,"t":"2026-10-09T14:15:00Z","v":98346,"vw":27.853126},{"c":26.86,"h":27.91,"l":26.86,"n":1339,"o":27.91,"t":"2026-10-09T14:30:00Z","v":86991,"vw":27.510803},{"c":26.735,"h":26.84,"l":26.42,"n":1118,"o":26.8,"t":"2026-10-09T14:45:00Z","v":95711,"vw":26.657297},{"c":26.95,"h":27.075,"l":26.48,"n":1004,"o":26.71,"t":"2026-10-09T15:00:00Z","v":85176,"vw":26.752279},{"c":27.13,"h":27.2999,"l":26.85,"n":897,"o":26.955,"t":"2026-10-09T15:15:00Z","v":100807,"vw":27.058087},{"c":27.12,"h":27.28,"l":26.945,"n":708,"o":27.135,"t":"2026-10-09T15:30:00Z","v":52494,"vw":27.0876},{"c":27.38,"h":27.515,"l":27.135,"n":584,"o":27.16,"t":"2026-10-09T15:45:00Z","v":34191,"vw":27.379153},{"c":27.27,"h":27.415,"l":27.27,"n":598,"o":27.395,"t":"2026-10-09T16:00:00Z","v":39953,"vw":27.347723},{"c":27.45,"h":27.45,"l":27.23,"n":603,"o":27.285,"t":"2026-10-09T16:15:00Z","v":35858,"vw":27.34247},{"c":27.32,"h":27.585,"l":27.32,"n":505,"o":27.48,"t":"2026-10-09T16:30:00Z","v":32784,"vw":27.488085},{"c":27.25,"h":27.4,"l":27.14,"n":666,"o":27.32,"t":"2026-10-09T16:45:00Z","v":48262,"vw":27.270625},{"c":27.35,"h":27.42,"l":27.22,"n":788,"o":27.22,"t":"2026-10-09T17:00:00Z","v":49823,"vw":27.319763},{"c":27.42,"h":27.46,"l":27.335,"n":561,"o":27.36,"t":"2026-10-09T17:15:00Z","v":29083,"vw":27.388706},{"c":27.48,"h":27.655,"l":27.45,"n":522,"o":27.45,"t":"2026-10-09T17:30:00Z","v":32968,"vw":27.542801},{"c":27.56,"h":27.62,"l":27.47,"n":397,"o":27.53,"t":"2026-10-09T17:45:00Z","v":37085,"vw":27.556032},{"c":27.56,"h":27.6,"l":27.47,"n":460,"o":27.55,"t":"2026-10-09T18:00:00Z","v":27230,"vw":27.526438},{"c":27.53,"h":27.6899,"l":27.51,"n":601,"o":27.54,"t":"2026-10-09T18:15:00Z","v":35774,"vw":27.589943},{"c":27.525,"h":27.55,"l":27.46,"n":426,"o":27.46,"t":"2026-10-09T18:30:00Z","v":20161,"vw":27.511997},{"c":27.54,"h":27.7,"l":27.48,"n":1002,"o":27.52,"t":"2026-10-09T18:45:00Z","v":97471,"vw":27.609586},{"c":27.385,"h":27.57,"l":27.385,"n":896,"o":27.525,"t":"2026-10-09T19:00:00Z","v":51753,"vw":27.457746},{"c":27.41,"h":27.41,"l":27.3,"n":1050,"o":27.385,"t":"2026-10-09T19:15:00Z","v":66033,"vw":27.358206},{"c":27.35,"h":27.43,"l":27.31,"n":1374,"o":27.41,"t":"2026-10-09T19:30:00Z","v":95277,"vw":27.384646},{"c":27.27,"h":27.47,"l":27.26,"n":3380,"o":27.36,"t":"2026-10-09T19:45:00Z","v":274849,"vw":27.360206},{"c":27.31,"h":27.31,"l":27.28,"n":64,"o":27.28,"t":"2026-10-09T20:00:00Z","v":283875,"vw":27.280028},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-09T20:45:00Z","v":1000,"vw":27.25},{"c":27.37,"h":27.37,"l":27.37,"n":2,"o":27.37,"t":"2026-10-09T21:30:00Z","v":1090,"vw":27.37},{"c":27.2919,"h":27.2919,"l":27.2919,"n":1,"o":27.2919,"t":"2026-10-09T23:00:00Z","v":100,"vw":27.2919},{"c":27.2412,"h":27.2412,"l":27.2412,"n":1,"o":27.2412,"t":"2026-10-09T23:30:00Z","v":2000,"vw":27.2412},{"c":27.57,"h":28.56,"l":27.1794,"n":501,"o":27.4392,"t":"2026-10-12T08:00:00Z","v":14633,"vw":27.663362},{"c":27.35,"h":27.35,"l":27.34,"n":3,"o":27.34,"t":"2026-10-12T09:00:00Z","v":429,"vw":27.343419},{"c":27.29,"h":27.29,"l":27.29,"n":5,"o":27.29,"t":"2026-10-12T10:15:00Z","v":190,"vw":27.29},{"c":27.15,"h":27.25,"l":27.15,"n":6,"o":27.25,"t":"2026-10-12T11:00:00Z","v":379,"vw":27.205764},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-12T12:15:00Z","v":200,"vw":27.2},{"c":27.06,"h":27.165,"l":27.06,"n":7,"o":27.165,"t":"2026-10-12T13:15:00Z","v":374,"vw":27.095},{"c":27.05,"h":27.1,"l":26.25,"n":645,"o":27.1,"t":"2026-10-12T13:30:00Z","v":82799,"vw":26.806954},{"c":27.21,"h":27.51,"l":26.9,"n":818,"o":27.03,"t":"2026-10-12T13:45:00Z","v":83478,"vw":27.232916},{"c":26.91,"h":27.18,"l":26.62,"n":575,"o":27.18,"t":"2026-10-12T14:00:00Z","v":43288,"vw":26.983972},{"c":26.88,"h":27.02,"l":26.81,"n":523,"o":26.91,"t":"2026-10-12T14:15:00Z","v":33665,"vw":26.908987},{"c":26.535,"h":26.82,"l":26.46,"n":629,"o":26.82,"t":"2026-10-12T14:30:00Z","v":31821,"vw":26.628899},{"c":26.4,"h":26.6699,"l":26.29,"n":829,"o":26.53,"t":"2026-10-12T14:45:00Z","v":47766,"vw":26.449437},{"c":26.225,"h":26.56,"l":26.21,"n":744,"o":26.37,"t":"2026-10-12T15:00:00Z","v":52424,"vw":26.353601},{"c":25.95,"h":26.29,"l":25.925,"n":1097,"o":26.22,"t":"2026-10-12T15:15:00Z","v":112702,"vw":26.074683},{"c":26.165,"h":26.22,"l":25.92,"n":932,"o":25.9497,"t":"2026-10-12T15:30:00Z","v":90020,"vw":26.054464},{"c":26.1,"h":26.25,"l":26.1,"n":622,"o":26.15,"t":"2026-10-12T15:45:00Z","v":33940,"vw":26.205708},{"c":26.09,"h":26.1042,"l":25.94,"n":1685,"o":26.09,"t":"2026-10-12T16:00:00Z","v":87366,"vw":25.999935},{"c":25.76,"h":26.1,"l":25.74,"n":1080,"o":26.09,"t":"2026-10-12T16:15:00Z","v":53417,"vw":25.946881},{"c":25.755,"h":25.85,"l":25.67,"n":1219,"o":25.79,"t":"2026-10-12T16:30:00Z","v":76158,"vw":25.735723},{"c":25.675,"h":25.775,"l":25.57,"n":1388,"o":25.74,"t":"2026-10-12T16:45:00Z","v":99547,"vw":25.64968},{"c":25.665,"h":25.69,"l":25.57,"n":720,"o":25.69,"t":"2026-10-12T17:00:00Z","v":32184,"vw":25.637349},{"c":25.595,"h":25.71,"l":25.53,"n":784,"o":25.64,"t":"2026-10-12T17:15:00Z","v":40670,"vw":25.617488},{"c":25.58,"h":25.62,"l":25.41,"n":1148,"o":25.595,"t":"2026-10-12T17:30:00Z","v":82210,"vw":25.504148},{"c":25.705,"h":25.705,"l":25.56,"n":880,"o":25.56,"t":"2026-10-12T17:45:00Z","v":45489,"vw":25.626155},{"c":25.755,"h":25.76,"l":25.6201,"n":661,"o":25.7,"t":"2026-10-12T18:00:00Z","v":30037,"vw":25.692862},{"c":25.74,"h":25.775,"l":25.68,"n":636,"o":25.74,"t":"2026-10-12T18:15:00Z","v":27701,"vw":25.737168},{"c":25.83,"h":25.83,"l":25.72,"n":604,"o":25.74,"t":"2026-10-12T18:30:00Z","v":22588,"vw":25.778339},{"c":25.8,"h":25.83,"l":25.72,"n":832,"o":25.83,"t":"2026-10-12T18:45:00Z","v":43922,"vw":25.783323},{"c":25.8,"h":25.84,"l":25.73,"n":797,"o":25.81,"t":"2026-10-12T19:00:00Z","v":37684,"vw":25.79713},{"c":25.81,"h":25.93,"l":25.79,"n":982,"o":25.8,"t":"2026-10-12T19:15:00Z","v":46070,"vw":25.849317},{"c":25.85,"h":25.875,"l":25.76,"n":1510,"o":25.825,"t":"2026-10-12T19:30:00Z","v":104014,"vw":25.830964},{"c":25.9,"h":25.965,"l":25.785,"n":3655,"o":25.85,"t":"2026-10-12T19:45:00Z","v":232002,"vw":25.905473},{"c":25.91,"h":25.91,"l":25.91,"n":51,"o":25.91,"t":"2026-10-12T20:00:00Z","v":455293,"vw":25.91},{"c":26.228,"h":26.228,"l":26.228,"n":1,"o":26.228,"t":"2026-10-12T20:30:00Z","v":100,"vw":26.228},{"c":25.6876,"h":25.6876,"l":25.6876,"n":1,"o":25.6876,"t":"2026-10-12T21:15:00Z","v":300,"vw":25.6876},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-12T22:00:00Z","v":1000,"vw":26.18},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-12T23:00:00Z","v":100,"vw":26.13},{"c":26.17,"h":26.79,"l":25.8,"n":237,"o":26.1023,"t":"2026-10-13T08:00:00Z","v":13755,"vw":26.30097},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-10-13T08:45:00Z","v":140,"vw":26.19},{"c":25.95,"h":25.98,"l":25.95,"n":13,"o":25.98,"t":"2026-10-13T11:00:00Z","v":1200,"vw":25.954044},{"c":25.8,"h":25.8,"l":25.8,"n":6,"o":25.8,"t":"2026-10-13T11:15:00Z","v":270,"vw":25.8},{"c":25.601,"h":25.602,"l":25.601,"n":3,"o":25.602,"t":"2026-10-13T12:15:00Z","v":220,"vw":25.6015},{"c":25.6,"h":25.6,"l":25.6,"n":6,"o":25.6,"t":"2026-10-13T12:45:00Z","v":396,"vw":25.6},{"c":25.4317,"h":25.4317,"l":25.4317,"n":2,"o":25.4317,"t":"2026-10-13T13:00:00Z","v":195,"vw":25.4317},{"c":26,"h":26,"l":25.66,"n":46,"o":25.8,"t":"2026-10-13T13:15:00Z","v":2469,"vw":25.937074},{"c":26.232,"h":26.232,"l":25.5129,"n":673,"o":25.9,"t":"2026-10-13T13:30:00Z","v":58856,"vw":25.950172},{"c":25.75,"h":26.23,"l":25.53,"n":445,"o":26.23,"t":"2026-10-13T13:45:00Z","v":23421,"vw":25.824179},{"c":25.87,"h":26,"l":25.68,"n":534,"o":25.71,"t":"2026-10-13T14:00:00Z","v":21490,"vw":25.794917},{"c":25.52,"h":25.95,"l":25.52,"n":505,"o":25.875,"t":"2026-10-13T14:15:00Z","v":27098,"vw":25.782938},{"c":25.67,"h":25.68,"l":25.495,"n":515,"o":25.52,"t":"2026-10-13T14:30:00Z","v":25707,"vw":25.580862},{"c":25.755,"h":25.83,"l":25.665,"n":601,"o":25.69,"t":"2026-10-13T14:45:00Z","v":27130,"vw":25.74248},{"c":25.87,"h":25.91,"l":25.7,"n":629,"o":25.755,"t":"2026-10-13T15:00:00Z","v":29679,"vw":25.796018},{"c":25.915,"h":25.95,"l":25.81,"n":409,"o":25.865,"t":"2026-10-13T15:15:00Z","v":20204,"vw":25.894824},{"c":26.07,"h":26.0925,"l":25.81,"n":560,"o":25.89,"t":"2026-10-13T15:30:00Z","v":30625,"vw":25.919988},{"c":26.02,"h":26.065,"l":25.94,"n":415,"o":26.0557,"t":"2026-10-13T15:45:00Z","v":21116,"vw":25.997993},{"c":26.085,"h":26.125,"l":25.997,"n":562,"o":26.02,"t":"2026-10-13T16:00:00Z","v":45986,"vw":26.07471},{"c":26.09,"h":26.15,"l":26,"n":432,"o":26.085,"t":"2026-10-13T16:15:00Z","v":22688,"vw":26.042469},{"c":26.065,"h":26.1384,"l":25.99,"n":706,"o":26.095,"t":"2026-10-13T16:30:00Z","v":38463,"vw":26.018569},{"c":25.86,"h":26.065,"l":25.86,"n":581,"o":26.065,"t":"2026-10-13T16:45:00Z","v":31399,"vw":25.998011},{"c":25.73,"h":25.86,"l":25.73,"n":373,"o":25.84,"t":"2026-10-13T17:00:00Z","v":20226,"vw":25.793304},{"c":25.76,"h":25.79,"l":25.72,"n":244,"o":25.735,"t":"2026-10-13T17:15:00Z","v":10447,"vw":25.765135},{"c":25.89,"h":26.07,"l":25.74,"n":736,"o":25.77,"t":"2026-10-13T17:30:00Z","v":80408,"vw":25.924542},{"c":25.855,"h":25.92,"l":25.81,"n":334,"o":25.88,"t":"2026-10-13T17:45:00Z","v":14875,"vw":25.853558},{"c":25.79,"h":25.88,"l":25.785,"n":579,"o":25.88,"t":"2026-10-13T18:00:00Z","v":20832,"vw":25.834753},{"c":25.81,"h":25.93,"l":25.77,"n":789,"o":25.77,"t":"2026-10-13T18:15:00Z","v":33027,"vw":25.836831},{"c":25.87,"h":25.87,"l":25.795,"n":499,"o":25.81,"t":"2026-10-13T18:30:00Z","v":16805,"vw":25.832407},{"c":25.67,"h":25.92,"l":25.65,"n":847,"o":25.85,"t":"2026-10-13T18:45:00Z","v":45725,"vw":25.831654},{"c":25.67,"h":25.7499,"l":25.6,"n":715,"o":25.67,"t":"2026-10-13T19:00:00Z","v":33915,"vw":25.658937},{"c":25.81,"h":26,"l":25.64,"n":1628,"o":25.66,"t":"2026-10-13T19:15:00Z","v":94154,"vw":25.785319},{"c":25.935,"h":25.94,"l":25.71,"n":1417,"o":25.81,"t":"2026-10-13T19:30:00Z","v":75593,"vw":25.823286},{"c":25.9,"h":25.93,"l":25.76,"n":3843,"o":25.92,"t":"2026-10-13T19:45:00Z","v":208318,"vw":25.86304},{"c":26.5,"h":26.5,"l":25.7572,"n":54,"o":25.89,"t":"2026-10-13T20:00:00Z","v":194223,"vw":25.890276},{"c":26.27,"h":26.27,"l":26.26,"n":6,"o":26.26,"t":"2026-10-13T21:00:00Z","v":400,"vw":26.266622},{"c":25.651,"h":25.651,"l":25.651,"n":1,"o":25.651,"t":"2026-10-13T22:00:00Z","v":1000,"vw":25.651},{"c":26,"h":26.05,"l":26,"n":8,"o":26.05,"t":"2026-10-14T08:00:00Z","v":462,"vw":26.038038},{"c":26,"h":26,"l":26,"n":3,"o":26,"t":"2026-10-14T11:00:00Z","v":200,"vw":26},{"c":26.2945,"h":26.2945,"l":26.2731,"n":3,"o":26.2731,"t":"2026-10-14T11:15:00Z","v":444,"vw":26.279394},{"c":25.8,"h":25.8,"l":25.8,"n":11,"o":25.8,"t":"2026-10-14T11:45:00Z","v":404,"vw":25.8},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-14T12:15:00Z","v":251,"vw":25.9},{"c":25.439,"h":25.61,"l":25.439,"n":9,"o":25.61,"t":"2026-10-14T12:45:00Z","v":649,"vw":25.537391},{"c":25.4,"h":25.46,"l":25.4,"n":7,"o":25.44,"t":"2026-10-14T13:00:00Z","v":850,"vw":25.442356},{"c":25.44,"h":25.4864,"l":25.44,"n":17,"o":25.4864,"t":"2026-10-14T13:15:00Z","v":1050,"vw":25.465467},{"c":25.615,"h":25.615,"l":25.01,"n":778,"o":25.36,"t":"2026-10-14T13:30:00Z","v":74067,"vw":25.259197},{"c":25.365,"h":25.8,"l":25.35,"n":698,"o":25.51,"t":"2026-10-14T13:45:00Z","v":59387,"vw":25.610216},{"c":25.55,"h":25.75,"l":25.3615,"n":842,"o":25.365,"t":"2026-10-14T14:00:00Z","v":50183,"vw":25.595306},{"c":25.38,"h":25.66,"l":25.21,"n":582,"o":25.57,"t":"2026-10-14T14:15:00Z","v":24681,"vw":25.35753},{"c":25.36,"h":25.36,"l":25.2,"n":546,"o":25.35,"t":"2026-10-14T14:30:00Z","v":22661,"vw":25.283508},{"c":25.37,"h":25.52,"l":25.295,"n":501,"o":25.375,"t":"2026-10-14T14:45:00Z","v":38155,"vw":25.389915},{"c":25.2301,"h":25.42,"l":25.2301,"n":523,"o":25.36,"t":"2026-10-14T15:00:00Z","v":21117,"vw":25.311874},{"c":25.58,"h":25.61,"l":25.23,"n":373,"o":25.23,"t":"2026-10-14T15:15:00Z","v":22293,"vw":25.431224},{"c":25.395,"h":25.595,"l":25.36,"n":432,"o":25.595,"t":"2026-10-14T15:30:00Z","v":20739,"vw":25.409505},{"c":25.3,"h":25.47,"l":25.3,"n":524,"o":25.395,"t":"2026-10-14T15:45:00Z","v":29051,"vw":25.393469},{"c":25.32,"h":25.3899,"l":25.23,"n":449,"o":25.31,"t":"2026-10-14T16:00:00Z","v":19064,"vw":25.293904},{"c":25.31,"h":25.42,"l":25.25,"n":376,"o":25.37,"t":"2026-10-14T16:15:00Z","v":11626,"vw":25.314098},{"c":25.41,"h":25.41,"l":25.29,"n":291,"o":25.31,"t":"2026-10-14T16:30:00Z","v":10289,"vw":25.347369},{"c":25.25,"h":25.455,"l":25.24,"n":457,"o":25.45,"t":"2026-10-14T16:45:00Z","v":14668,"vw":25.339365},{"c":25.25,"h":25.29,"l":25.23,"n":343,"o":25.25,"t":"2026-10-14T17:00:00Z","v":10393,"vw":25.256605},{"c":25.22,"h":25.28,"l":25.185,"n":408,"o":25.22,"t":"2026-10-14T17:15:00Z","v":16728,"vw":25.23158},{"c":25.17,"h":25.275,"l":25.01,"n":664,"o":25.25,"t":"2026-10-14T17:30:00Z","v":51224,"vw":25.155511},{"c":25.165,"h":25.19,"l":25.08,"n":474,"o":25.15,"t":"2026-10-14T17:45:00Z","v":27516,"vw":25.147194},{"c":25.26,"h":25.27,"l":25.11,"n":535,"o":25.15,"t":"2026-10-14T18:00:00Z","v":22243,"vw":25.176872},{"c":25.14,"h":25.25,"l":25.11,"n":485,"o":25.24,"t":"2026-10-14T18:15:00Z","v":16722,"vw":25.183765},{"c":25.14,"h":25.23,"l":25.08,"n":645,"o":25.14,"t":"2026-10-14T18:30:00Z","v":30740,"vw":25.161278},{"c":25.1,"h":25.215,"l":25.02,"n":934,"o":25.125,"t":"2026-10-14T18:45:00Z","v":77643,"vw":25.120498},{"c":25.11,"h":25.12,"l":25.05,"n":535,"o":25.1,"t":"2026-10-14T19:00:00Z","v":24816,"vw":25.078228},{"c":25.15,"h":25.26,"l":25.01,"n":975,"o":25.1,"t":"2026-10-14T19:15:00Z","v":48474,"vw":25.131549},{"c":25.03,"h":25.245,"l":25.03,"n":1019,"o":25.155,"t":"2026-10-14T19:30:00Z","v":41897,"vw":25.155643},{"c":25.03,"h":25.135,"l":24.96,"n":3556,"o":25.035,"t":"2026-10-14T19:45:00Z","v":228143,"vw":25.015215},{"c":25.05,"h":25.05,"l":25.05,"n":36,"o":25.05,"t":"2026-10-14T20:00:00Z","v":255253,"vw":25.05},{"c":25.06,"h":25.08,"l":25.06,"n":6,"o":25.08,"t":"2026-10-14T20:15:00Z","v":612,"vw":25.076297},{"c":24.9,"h":24.97,"l":24.815,"n":18,"o":24.97,"t":"2026-10-14T21:15:00Z","v":1325,"vw":24.936009},{"c":24.77,"h":24.92,"l":24.77,"n":13,"o":24.9,"t":"2026-10-14T21:30:00Z","v":1006,"vw":24.86},{"c":24.7357,"h":24.74,"l":24.7357,"n":3,"o":24.74,"t":"2026-10-14T22:15:00Z","v":450,"vw":24.738925},{"c":24.73,"h":24.74,"l":24.73,"n":6,"o":24.74,"t":"2026-10-14T22:30:00Z","v":836,"vw":24.735614},{"c":24.74,"h":24.74,"l":24.73,"n":2,"o":24.73,"t":"2026-10-14T22:45:00Z","v":322,"vw":24.736894},{"c":24.61,"h":24.74,"l":24.61,"n":22,"o":24.74,"t":"2026-10-15T08:00:00Z","v":869,"vw":24.712},{"c":24.43,"h":24.63,"l":24.28,"n":63,"o":24.29,"t":"2026-10-15T08:45:00Z","v":10044,"vw":24.381423},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-15T09:15:00Z","v":100,"vw":24.52},{"c":24.35,"h":24.35,"l":24.35,"n":2,"o":24.35,"t":"2026-10-15T10:45:00Z","v":1250,"vw":24.35},{"c":24.7,"h":24.73,"l":24.5,"n":4,"o":24.73,"t":"2026-10-15T11:30:00Z","v":3800,"vw":24.689898},{"c":24.56,"h":24.562,"l":24.56,"n":4,"o":24.562,"t":"2026-10-15T11:45:00Z","v":16946,"vw":24.560012},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-15T12:00:00Z","v":260,"vw":24.6},{"c":24.75,"h":24.8,"l":24.6,"n":6,"o":24.8,"t":"2026-10-15T12:15:00Z","v":818,"vw":24.711687},{"c":24.6,"h":24.8,"l":24.6,"n":6,"o":24.6,"t":"2026-10-15T12:30:00Z","v":805,"vw":24.662328},{"c":24.5,"h":24.5,"l":24.5,"n":11,"o":24.5,"t":"2026-10-15T12:45:00Z","v":1785,"vw":24.5},{"c":24.5,"h":24.5,"l":24.48,"n":17,"o":24.48,"t":"2026-10-15T13:00:00Z","v":620,"vw":24.490025},{"c":24.535,"h":24.57,"l":24.01,"n":1545,"o":24.5,"t":"2026-10-15T13:30:00Z","v":204982,"vw":24.385913},{"c":24.88,"h":24.9,"l":24.41,"n":618,"o":24.7,"t":"2026-10-15T13:45:00Z","v":49126,"vw":24.617706},{"c":24.79,"h":25.2,"l":24.79,"n":925,"o":24.895,"t":"2026-10-15T14:00:00Z","v":55001,"vw":25.022917},{"c":24.71,"h":24.95,"l":24.67,"n":555,"o":24.78,"t":"2026-10-15T14:15:00Z","v":31471,"vw":24.777821},{"c":24.97,"h":24.97,"l":24.46,"n":881,"o":24.72,"t":"2026-10-15T14:30:00Z","v":43998,"vw":24.742319},{"c":25.16,"h":25.3195,"l":24.91,"n":1102,"o":24.98,"t":"2026-10-15T14:45:00Z","v":95805,"vw":25.041879},{"c":25.2,"h":25.26,"l":25,"n":1144,"o":25.18,"t":"2026-10-15T15:00:00Z","v":105567,"vw":25.165972},{"c":25.13,"h":25.255,"l":25.12,"n":743,"o":25.17,"t":"2026-10-15T15:15:00Z","v":54795,"vw":25.171494},{"c":25.2,"h":25.36,"l":25.08,"n":694,"o":25.155,"t":"2026-10-15T15:30:00Z","v":43055,"vw":25.173038},{"c":25.39,"h":25.51,"l":25.16,"n":518,"o":25.201119,"t":"2026-10-15T15:45:00Z","v":28605,"vw":25.357392},{"c":25.37,"h":25.53,"l":25.2801,"n":317,"o":25.395,"t":"2026-10-15T16:00:00Z","v":17637,"vw":25.390237},{"c":25.185,"h":25.355,"l":25.17,"n":375,"o":25.34,"t":"2026-10-15T16:15:00Z","v":18280,"vw":25.251982},{"c":25.155,"h":25.26,"l":25.07,"n":853,"o":25.2,"t":"2026-10-15T16:30:00Z","v":96477,"vw":25.110465},{"c":25.165,"h":25.25,"l":25.08,"n":469,"o":25.155,"t":"2026-10-15T16:45:00Z","v":25626,"vw":25.134849},{"c":25.01,"h":25.18,"l":24.96,"n":829,"o":25.17,"t":"2026-10-15T17:00:00Z","v":71611,"vw":25.016095},{"c":24.97,"h":25.025,"l":24.95,"n":455,"o":24.98,"t":"2026-10-15T17:15:00Z","v":18345,"vw":24.994852},{"c":25.16,"h":25.16,"l":24.97,"n":318,"o":24.97,"t":"2026-10-15T17:30:00Z","v":13726,"vw":25.078779},{"c":25.1,"h":25.22,"l":25.1,"n":355,"o":25.15,"t":"2026-10-15T17:45:00Z","v":17711,"vw":25.158577},{"c":24.845,"h":25.19,"l":24.81,"n":854,"o":25.1,"t":"2026-10-15T18:00:00Z","v":41968,"vw":25.002226},{"c":24.83,"h":24.925,"l":24.805,"n":850,"o":24.845,"t":"2026-10-15T18:15:00Z","v":40515,"vw":24.855504},{"c":24.89,"h":24.89,"l":24.76,"n":765,"o":24.84,"t":"2026-10-15T18:30:00Z","v":35571,"vw":24.82941},{"c":25.4,"h":25.65,"l":24.855,"n":1640,"o":24.855,"t":"2026-10-15T18:45:00Z","v":220433,"vw":25.273047},{"c":26.115,"h":26.14,"l":25.355,"n":2417,"o":25.4,"t":"2026-10-15T19:00:00Z","v":363655,"vw":25.780542},{"c":25.745,"h":26.07,"l":25.74,"n":770,"o":26.07,"t":"2026-10-15T19:15:00Z","v":51578,"vw":25.886461},{"c":25.64,"h":25.89,"l":25.64,"n":1150,"o":25.79,"t":"2026-10-15T19:30:00Z","v":64030,"vw":25.791886},{"c":25.46,"h":25.65,"l":25.43,"n":4023,"o":25.63,"t":"2026-10-15T19:45:00Z","v":304931,"vw":25.507665},{"c":24.9821,"h":25.48,"l":24.9821,"n":37,"o":25.48,"t":"2026-10-15T20:00:00Z","v":208956,"vw":25.472761},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-15T20:15:00Z","v":100,"vw":25.79},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-10-15T20:45:00Z","v":480,"vw":25.79},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-15T21:00:00Z","v":299,"vw":25.5},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-15T21:15:00Z","v":130,"vw":26.65},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-15T22:45:00Z","v":200,"vw":25.98},{"c":25.98,"h":25.98,"l":25.98,"n":5,"o":25.98,"t":"2026-10-15T23:30:00Z","v":154,"vw":25.98},{"c":25.46,"h":25.67,"l":25.43,"n":37,"o":25.67,"t":"2026-10-16T08:00:00Z","v":3350,"vw":25.512968},{"c":25.94,"h":26.45,"l":25.94,"n":5,"o":26.45,"t":"2026-10-16T08:45:00Z","v":1548,"vw":26.205107},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-16T09:30:00Z","v":1170,"vw":25.94},{"c":25.74,"h":25.74,"l":25.71,"n":4,"o":25.71,"t":"2026-10-16T10:15:00Z","v":647,"vw":25.717737},{"c":26,"h":26,"l":25.84,"n":3,"o":25.84,"t":"2026-10-16T11:00:00Z","v":1252,"vw":25.968},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-16T11:45:00Z","v":150,"vw":25.8},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-16T12:00:00Z","v":150,"vw":25.8},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-16T12:30:00Z","v":140,"vw":25.8},{"c":25.7,"h":25.74,"l":25.7,"n":7,"o":25.74,"t":"2026-10-16T12:45:00Z","v":360,"vw":25.726667},{"c":25.5,"h":25.6,"l":25.5,"n":4,"o":25.6,"t":"2026-10-16T13:15:00Z","v":295,"vw":25.540945},{"c":24.87,"h":26,"l":24.85,"n":785,"o":25.69,"t":"2026-10-16T13:30:00Z","v":103268,"vw":25.502488},{"c":24.55,"h":24.92,"l":24.38,"n":798,"o":24.89,"t":"2026-10-16T13:45:00Z","v":77747,"vw":24.509054},{"c":24.5,"h":24.6,"l":24.28,"n":956,"o":24.56,"t":"2026-10-16T14:00:00Z","v":59833,"vw":24.463029},{"c":24.26,"h":24.6553,"l":24.18,"n":630,"o":24.53,"t":"2026-10-16T14:15:00Z","v":34178,"vw":24.410199},{"c":24.355,"h":24.42,"l":24.22,"n":660,"o":24.26,"t":"2026-10-16T14:30:00Z","v":27667,"vw":24.328621},{"c":24.03,"h":24.4772,"l":24.01,"n":963,"o":24.355,"t":"2026-10-16T14:45:00Z","v":75171,"vw":24.180155},{"c":23.55,"h":24.05,"l":23.42,"n":1341,"o":24.03,"t":"2026-10-16T15:00:00Z","v":93042,"vw":23.732413},{"c":23.44,"h":23.63,"l":23.42,"n":966,"o":23.555,"t":"2026-10-16T15:15:00Z","v":65050,"vw":23.506673},{"c":23.4,"h":23.65,"l":23.36,"n":1133,"o":23.44,"t":"2026-10-16T15:30:00Z","v":80936,"vw":23.523698},{"c":23.22,"h":23.4914,"l":23.17,"n":1071,"o":23.405,"t":"2026-10-16T15:45:00Z","v":95127,"vw":23.341435},{"c":23.21,"h":23.3,"l":23.08,"n":1156,"o":23.22,"t":"2026-10-16T16:00:00Z","v":89812,"vw":23.176426},{"c":22.865,"h":23.305,"l":22.84,"n":1258,"o":23.2659,"t":"2026-10-16T16:15:00Z","v":138829,"vw":23.022435},{"c":23.135,"h":23.175,"l":22.84,"n":1440,"o":22.84,"t":"2026-10-16T16:30:00Z","v":111118,"vw":22.997911},{"c":23.31,"h":23.46,"l":23.11,"n":751,"o":23.135,"t":"2026-10-16T16:45:00Z","v":65067,"vw":23.227841},{"c":23.05,"h":23.34,"l":23.05,"n":753,"o":23.325,"t":"2026-10-16T17:00:00Z","v":86027,"vw":23.217874},{"c":22.715,"h":23.055,"l":22.705,"n":1312,"o":23.055,"t":"2026-10-16T17:15:00Z","v":105514,"vw":22.832052},{"c":22.8,"h":22.94,"l":22.725,"n":1047,"o":22.725,"t":"2026-10-16T17:30:00Z","v":72392,"vw":22.811906},{"c":22.71,"h":22.84,"l":22.71,"n":880,"o":22.8,"t":"2026-10-16T17:45:00Z","v":59236,"vw":22.774257},{"c":22.84,"h":22.855,"l":22.675,"n":945,"o":22.7,"t":"2026-10-16T18:00:00Z","v":62493,"vw":22.773198},{"c":22.76,"h":22.82,"l":22.69,"n":993,"o":22.82,"t":"2026-10-16T18:15:00Z","v":54498,"vw":22.760046},{"c":22.6702,"h":22.785,"l":22.665,"n":1041,"o":22.752,"t":"2026-10-16T18:30:00Z","v":64031,"vw":22.726488},{"c":22.645,"h":22.77,"l":22.59,"n":1233,"o":22.68,"t":"2026-10-16T18:45:00Z","v":65855,"vw":22.676312},{"c":22.79,"h":22.845,"l":22.58,"n":1165,"o":22.645,"t":"2026-10-16T19:00:00Z","v":84594,"vw":22.684348},{"c":22.8,"h":22.8399,"l":22.62,"n":1541,"o":22.795,"t":"2026-10-16T19:15:00Z","v":80077,"vw":22.737222},{"c":22.815,"h":22.9,"l":22.75,"n":2101,"o":22.8,"t":"2026-10-16T19:30:00Z","v":130821,"vw":22.814924},{"c":22.605,"h":22.975,"l":22.57,"n":5023,"o":22.795,"t":"2026-10-16T19:45:00Z","v":512874,"vw":22.761436},{"c":22.6,"h":22.6,"l":22.6,"n":19,"o":22.6,"t":"2026-10-16T20:00:00Z","v":203437,"vw":22.6},{"c":22.6,"h":22.61,"l":22.55,"n":23,"o":22.61,"t":"2026-10-16T20:15:00Z","v":7546,"vw":22.591971},{"c":22.61,"h":22.61,"l":22.5478,"n":6,"o":22.5478,"t":"2026-10-16T20:30:00Z","v":1578,"vw":22.567231},{"c":22.63,"h":22.91,"l":22.61,"n":13,"o":22.9,"t":"2026-10-16T20:45:00Z","v":1384,"vw":22.77988},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-16T22:00:00Z","v":265,"vw":22.72},{"c":22.6,"h":22.67,"l":22.6,"n":7,"o":22.67,"t":"2026-10-16T22:45:00Z","v":409,"vw":22.646891},{"c":22.6919,"h":22.6919,"l":22.6919,"n":1,"o":22.6919,"t":"2026-10-16T23:00:00Z","v":100,"vw":22.6919},{"c":22.3477,"h":22.543,"l":22.3477,"n":16,"o":22.54,"t":"2026-10-16T23:30:00Z","v":2916,"vw":22.44452},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-16T23:45:00Z","v":122,"vw":22.4},{"c":23,"h":23.1,"l":23,"n":15,"o":23.01,"t":"2026-10-19T08:00:00Z","v":930,"vw":23.04},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-10-19T08:15:00Z","v":366,"vw":23.02},{"c":23.01,"h":23.02,"l":23.01,"n":6,"o":23.02,"t":"2026-10-19T08:45:00Z","v":402,"vw":23.016667},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-19T09:45:00Z","v":100,"vw":23.24},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-19T10:45:00Z","v":330,"vw":23},{"c":22.81,"h":23,"l":22.81,"n":13,"o":22.8259,"t":"2026-10-19T11:00:00Z","v":6508,"vw":22.822816},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-19T11:15:00Z","v":300,"vw":23},{"c":22.86,"h":22.93,"l":22.84,"n":12,"o":22.84,"t":"2026-10-19T11:30:00Z","v":1776,"vw":22.870073},{"c":22.95,"h":22.95,"l":22.88,"n":2,"o":22.88,"t":"2026-10-19T11:45:00Z","v":450,"vw":22.911111},{"c":22.88,"h":22.88,"l":22.88,"n":3,"o":22.88,"t":"2026-10-19T12:00:00Z","v":257,"vw":22.88},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-19T12:15:00Z","v":100,"vw":22.95},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-19T12:45:00Z","v":200,"vw":22.95},{"c":22.96,"h":23,"l":22.9,"n":15,"o":22.95,"t":"2026-10-19T13:00:00Z","v":2244,"vw":22.957353},{"c":22.85,"h":22.96,"l":22.81,"n":27,"o":22.96,"t":"2026-10-19T13:15:00Z","v":3061,"vw":22.86725},{"c":22.985,"h":23.53,"l":22.7,"n":1161,"o":22.85,"t":"2026-10-19T13:30:00Z","v":149781,"vw":23.052334},{"c":22.715,"h":23.065,"l":22.63,"n":713,"o":22.99,"t":"2026-10-19T13:45:00Z","v":51079,"vw":22.767371},{"c":22.81,"h":22.835,"l":22.57,"n":674,"o":22.715,"t":"2026-10-19T14:00:00Z","v":30091,"vw":22.662559},{"c":22.945,"h":23.0096,"l":22.61,"n":1219,"o":22.8,"t":"2026-10-19T14:15:00Z","v":69062,"vw":22.852257},{"c":22.735,"h":22.91,"l":22.68,"n":723,"o":22.91,"t":"2026-10-19T14:30:00Z","v":31281,"vw":22.746947},{"c":22.6512,"h":22.82,"l":22.6512,"n":718,"o":22.76,"t":"2026-10-19T14:45:00Z","v":30588,"vw":22.726721},{"c":22.64,"h":22.74,"l":22.59,"n":587,"o":22.7,"t":"2026-10-19T15:00:00Z","v":22893,"vw":22.678856},{"c":22.8,"h":22.81,"l":22.65,"n":623,"o":22.65,"t":"2026-10-19T15:15:00Z","v":23802,"vw":22.711484},{"c":22.935,"h":22.95,"l":22.81,"n":611,"o":22.83,"t":"2026-10-19T15:30:00Z","v":23155,"vw":22.88499},{"c":22.99,"h":23.02,"l":22.915,"n":756,"o":22.92,"t":"2026-10-19T15:45:00Z","v":44736,"vw":22.977976},{"c":23.0768,"h":23.09,"l":22.98,"n":818,"o":22.98,"t":"2026-10-19T16:00:00Z","v":31753,"vw":23.025407},{"c":23.055,"h":23.14,"l":23.04,"n":662,"o":23.1,"t":"2026-10-19T16:15:00Z","v":31443,"vw":23.079251},{"c":23.09,"h":23.16,"l":23.02,"n":466,"o":23.03,"t":"2026-10-19T16:30:00Z","v":17702,"vw":23.081241},{"c":22.9901,"h":23.09,"l":22.96,"n":449,"o":23.09,"t":"2026-10-19T16:45:00Z","v":17471,"vw":23.040073},{"c":23.06,"h":23.07,"l":22.96,"n":568,"o":22.9801,"t":"2026-10-19T17:00:00Z","v":23318,"vw":22.994184},{"c":23.03,"h":23.06,"l":23,"n":506,"o":23.05,"t":"2026-10-19T17:15:00Z","v":23552,"vw":23.031396},{"c":23.06,"h":23.14,"l":22.995,"n":623,"o":23.02,"t":"2026-10-19T17:30:00Z","v":29539,"vw":23.055772},{"c":23.005,"h":23.08,"l":22.96,"n":614,"o":23.05,"t":"2026-10-19T17:45:00Z","v":28934,"vw":23.005874},{"c":22.995,"h":23.03,"l":22.91,"n":593,"o":23.005,"t":"2026-10-19T18:00:00Z","v":24817,"vw":22.965858},{"c":23.02,"h":23.12,"l":22.985,"n":554,"o":23.02,"t":"2026-10-19T18:15:00Z","v":21409,"vw":23.026117},{"c":22.985,"h":23.02,"l":22.95,"n":855,"o":23,"t":"2026-10-19T18:30:00Z","v":43935,"vw":22.97871},{"c":23.06,"h":23.06,"l":22.995,"n":685,"o":23,"t":"2026-10-19T18:45:00Z","v":23755,"vw":23.01221},{"c":23.085,"h":23.1,"l":23.0225,"n":660,"o":23.045,"t":"2026-10-19T19:00:00Z","v":25392,"vw":23.057584},{"c":23.295,"h":23.295,"l":23.07,"n":1363,"o":23.07,"t":"2026-10-19T19:15:00Z","v":75094,"vw":23.183814},{"c":23.24,"h":23.31,"l":23.14,"n":1350,"o":23.3,"t":"2026-10-19T19:30:00Z","v":76640,"vw":23.236324},{"c":23.11,"h":23.27,"l":23.05,"n":3890,"o":23.24,"t":"2026-10-19T19:45:00Z","v":262718,"vw":23.125377},{"c":23.12,"h":23.12,"l":23.12,"n":17,"o":23.12,"t":"2026-10-19T20:00:00Z","v":165512,"vw":23.12},{"c":22.66,"h":22.66,"l":22.66,"n":2,"o":22.66,"t":"2026-10-19T20:15:00Z","v":310,"vw":22.66},{"c":22.982,"h":22.982,"l":22.982,"n":1,"o":22.982,"t":"2026-10-19T23:45:00Z","v":100,"vw":22.982},{"c":23.05,"h":23.13,"l":23.05,"n":12,"o":23.13,"t":"2026-10-20T08:00:00Z","v":451,"vw":23.098},{"c":22.96,"h":22.96,"l":22.96,"n":3,"o":22.96,"t":"2026-10-20T09:30:00Z","v":200,"vw":22.96},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-20T09:45:00Z","v":113,"vw":22.95},{"c":22.61,"h":22.92,"l":22.6,"n":51,"o":22.92,"t":"2026-10-20T11:30:00Z","v":3208,"vw":22.695373},{"c":22.6,"h":22.71,"l":22.6,"n":16,"o":22.71,"t":"2026-10-20T12:00:00Z","v":1022,"vw":22.622067},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-10-20T12:30:00Z","v":289,"vw":22.7},{"c":22.503,"h":22.503,"l":22.503,"n":1,"o":22.503,"t":"2026-10-20T12:45:00Z","v":150,"vw":22.503},{"c":23,"h":23,"l":23,"n":5,"o":23,"t":"2026-10-20T13:00:00Z","v":720,"vw":23},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-20T13:15:00Z","v":159,"vw":22.56},{"c":21.975,"h":23.0025,"l":21.84,"n":930,"o":22.87,"t":"2026-10-20T13:30:00Z","v":88821,"vw":22.382371},{"c":22.2,"h":22.28,"l":21.73,"n":446,"o":21.83,"t":"2026-10-20T13:45:00Z","v":36321,"vw":21.944047},{"c":22.5,"h":22.61,"l":22.13,"n":607,"o":22.13,"t":"2026-10-20T14:00:00Z","v":34087,"vw":22.396785},{"c":22.67,"h":22.71,"l":22.42,"n":635,"o":22.5,"t":"2026-10-20T14:15:00Z","v":34047,"vw":22.52304},{"c":22.67,"h":22.8382,"l":22.6,"n":652,"o":22.77,"t":"2026-10-20T14:30:00Z","v":42626,"vw":22.693292},{"c":23.06,"h":23.08,"l":22.61,"n":715,"o":22.61,"t":"2026-10-20T14:45:00Z","v":31496,"vw":22.848986},{"c":22.92,"h":23.2,"l":22.92,"n":590,"o":23.0332,"t":"2026-10-20T15:00:00Z","v":31123,"vw":23.097975},{"c":22.95,"h":23.045,"l":22.85,"n":491,"o":22.87,"t":"2026-10-20T15:15:00Z","v":18943,"vw":22.942948},{"c":22.91,"h":23.01,"l":22.82,"n":454,"o":23.01,"t":"2026-10-20T15:30:00Z","v":13781,"vw":22.910741},{"c":22.895,"h":22.96,"l":22.86,"n":476,"o":22.91,"t":"2026-10-20T15:45:00Z","v":20288,"vw":22.915124},{"c":22.84,"h":22.98,"l":22.8,"n":448,"o":22.91,"t":"2026-10-20T16:00:00Z","v":15821,"vw":22.896459},{"c":23.055,"h":23.055,"l":22.83,"n":452,"o":22.93,"t":"2026-10-20T16:15:00Z","v":23053,"vw":22.969011},{"c":23.15,"h":23.215,"l":23.065,"n":549,"o":23.065,"t":"2026-10-20T16:30:00Z","v":21681,"vw":23.126337},{"c":23.12,"h":23.1771,"l":23.08,"n":444,"o":23.13,"t":"2026-10-20T16:45:00Z","v":16957,"vw":23.121718},{"c":23.175,"h":23.21,"l":23.07,"n":569,"o":23.1,"t":"2026-10-20T17:00:00Z","v":37024,"vw":23.140484},{"c":23.25,"h":23.31,"l":23.1875,"n":433,"o":23.21,"t":"2026-10-20T17:15:00Z","v":19748,"vw":23.257411},{"c":23.28,"h":23.32,"l":23.23,"n":438,"o":23.23,"t":"2026-10-20T17:30:00Z","v":17396,"vw":23.273597},{"c":23.03,"h":23.38,"l":22.965,"n":1242,"o":23.28,"t":"2026-10-20T17:45:00Z","v":123128,"vw":23.233897},{"c":23.36,"h":23.44,"l":23.0475,"n":710,"o":23.07,"t":"2026-10-20T18:00:00Z","v":40499,"vw":23.259799},{"c":23.29,"h":23.39,"l":23.29,"n":437,"o":23.39,"t":"2026-10-20T18:15:00Z","v":12834,"vw":23.36156},{"c":23.185,"h":23.34,"l":23.17,"n":572,"o":23.31,"t":"2026-10-20T18:30:00Z","v":29232,"vw":23.281176},{"c":23.62,"h":23.63,"l":23.24,"n":623,"o":23.25,"t":"2026-10-20T18:45:00Z","v":35024,"vw":23.405028},{"c":23.57,"h":23.7,"l":23.565,"n":928,"o":23.585,"t":"2026-10-20T19:00:00Z","v":41579,"vw":23.638377},{"c":23.485,"h":23.56,"l":23.405,"n":1009,"o":23.53,"t":"2026-10-20T19:15:00Z","v":32003,"vw":23.496434},{"c":23.46,"h":23.53,"l":23.34,"n":1387,"o":23.47,"t":"2026-10-20T19:30:00Z","v":59202,"vw":23.450523},{"c":23.38,"h":23.64,"l":23.37,"n":3311,"o":23.48,"t":"2026-10-20T19:45:00Z","v":250508,"vw":23.456155},{"c":23.4,"h":23.4,"l":23.38,"n":42,"o":23.4,"t":"2026-10-20T20:00:00Z","v":221422,"vw":23.39999},{"c":23.47,"h":23.47,"l":23.43,"n":2,"o":23.43,"t":"2026-10-21T08:00:00Z","v":200,"vw":23.45},{"c":23.52,"h":23.52,"l":23.52,"n":9,"o":23.52,"t":"2026-10-21T08:15:00Z","v":210,"vw":23.52},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-21T08:30:00Z","v":2100,"vw":23.73},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-21T08:45:00Z","v":425,"vw":23.45},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-21T09:15:00Z","v":307,"vw":23.51},{"c":23.57,"h":23.57,"l":23.57,"n":3,"o":23.57,"t":"2026-10-21T11:30:00Z","v":174,"vw":23.57},{"c":23.48,"h":23.57,"l":23.48,"n":2,"o":23.57,"t":"2026-10-21T11:45:00Z","v":203,"vw":23.524335},{"c":23.48,"h":23.48,"l":23.48,"n":7,"o":23.48,"t":"2026-10-21T12:30:00Z","v":445,"vw":23.48},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-21T12:45:00Z","v":106,"vw":23.51},{"c":23.965,"h":24.07,"l":23.24,"n":515,"o":23.55,"t":"2026-10-21T13:30:00Z","v":75670,"vw":23.599053},{"c":23.99,"h":24.26,"l":23.76,"n":592,"o":23.945,"t":"2026-10-21T13:45:00Z","v":44711,"vw":24.033086},{"c":24.11,"h":24.185,"l":23.79,"n":559,"o":23.9,"t":"2026-10-21T14:00:00Z","v":43446,"vw":24.021749},{"c":24.015,"h":24.23,"l":23.97,"n":531,"o":24.08,"t":"2026-10-21T14:15:00Z","v":37973,"vw":24.144211},{"c":23.91,"h":24.1975,"l":23.91,"n":466,"o":24.01,"t":"2026-10-21T14:30:00Z","v":19792,"vw":24.055586},{"c":24.02,"h":24.02,"l":23.85,"n":496,"o":23.895,"t":"2026-10-21T14:45:00Z","v":17138,"vw":23.962358},{"c":24.055,"h":24.09,"l":23.98,"n":511,"o":24.02,"t":"2026-10-21T15:00:00Z","v":18879,"vw":24.023999},{"c":24.15,"h":24.18,"l":24.055,"n":566,"o":24.09,"t":"2026-10-21T15:15:00Z","v":19379,"vw":24.102782},{"c":24.095,"h":24.19,"l":23.94,"n":813,"o":24.17,"t":"2026-10-21T15:30:00Z","v":38740,"vw":24.045805},{"c":24.08,"h":24.25,"l":24.08,"n":320,"o":24.105,"t":"2026-10-21T15:45:00Z","v":17406,"vw":24.153415},{"c":24.0475,"h":24.12,"l":24.015,"n":363,"o":24.08,"t":"2026-10-21T16:00:00Z","v":14414,"vw":24.07021},{"c":24.045,"h":24.09,"l":24.01,"n":252,"o":24.01,"t":"2026-10-21T16:15:00Z","v":9496,"vw":24.047245},{"c":24.05,"h":24.16,"l":24.028,"n":395,"o":24.0527,"t":"2026-10-21T16:30:00Z","v":13985,"vw":24.066394},{"c":24.18,"h":24.25,"l":24.0669,"n":351,"o":24.0669,"t":"2026-10-21T16:45:00Z","v":12516,"vw":24.187861},{"c":24.18,"h":24.23,"l":24.1001,"n":320,"o":24.17,"t":"2026-10-21T17:00:00Z","v":9530,"vw":24.194785},{"c":24.125,"h":24.175,"l":24.1,"n":196,"o":24.16,"t":"2026-10-21T17:15:00Z","v":7818,"vw":24.128735},{"c":24.16,"h":24.21,"l":24.09,"n":644,"o":24.12,"t":"2026-10-21T17:30:00Z","v":25471,"vw":24.141298},{"c":24.16,"h":24.175,"l":24.125,"n":242,"o":24.175,"t":"2026-10-21T17:45:00Z","v":10854,"vw":24.137849},{"c":24.14,"h":24.19,"l":24.13,"n":381,"o":24.13,"t":"2026-10-21T18:00:00Z","v":11078,"vw":24.164473},{"c":24.11,"h":24.155,"l":24.065,"n":552,"o":24.12,"t":"2026-10-21T18:15:00Z","v":17862,"vw":24.1002},{"c":24.08,"h":24.11,"l":24.03,"n":457,"o":24.09,"t":"2026-10-21T18:30:00Z","v":13610,"vw":24.064314},{"c":24.03,"h":24.14,"l":24,"n":761,"o":24.07,"t":"2026-10-21T18:45:00Z","v":30196,"vw":24.072673},{"c":24.01,"h":24.03,"l":23.885,"n":679,"o":23.99,"t":"2026-10-21T19:00:00Z","v":27897,"vw":23.966407},{"c":23.91,"h":24.0599,"l":23.86,"n":926,"o":24.02,"t":"2026-10-21T19:15:00Z","v":40840,"vw":23.937363},{"c":23.885,"h":23.97,"l":23.87,"n":881,"o":23.9,"t":"2026-10-21T19:30:00Z","v":57651,"vw":23.928126},{"c":23.885,"h":24.065,"l":23.84,"n":3090,"o":23.8862,"t":"2026-10-21T19:45:00Z","v":215647,"vw":23.929616},{"c":23.9,"h":23.9,"l":23.9,"n":44,"o":23.9,"t":"2026-10-21T20:00:00Z","v":174844,"vw":23.9},{"c":23.92,"h":23.92,"l":23.92,"n":37,"o":23.92,"t":"2026-10-21T20:15:00Z","v":631,"vw":23.92},{"c":23.9,"h":23.91,"l":23.9,"n":31,"o":23.91,"t":"2026-10-21T21:30:00Z","v":408,"vw":23.905},{"c":24.2605,"h":24.2605,"l":23.83,"n":7,"o":23.9,"t":"2026-10-21T23:15:00Z","v":497,"vw":23.967089},{"c":23.7838,"h":24.2605,"l":23.7838,"n":2,"o":24.2605,"t":"2026-10-21T23:30:00Z","v":210,"vw":24.0335},{"c":23.44,"h":23.47,"l":23.38,"n":44,"o":23.43,"t":"2026-10-22T08:00:00Z","v":2268,"vw":23.443318},{"c":23.47,"h":23.47,"l":23.47,"n":2,"o":23.47,"t":"2026-10-22T08:30:00Z","v":500,"vw":23.47},{"c":23.36,"h":23.38,"l":23.34,"n":5,"o":23.34,"t":"2026-10-22T09:30:00Z","v":834,"vw":23.361451},{"c":23.39,"h":23.39,"l":23.39,"n":4,"o":23.39,"t":"2026-10-22T10:00:00Z","v":437,"vw":23.39},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-22T10:15:00Z","v":256,"vw":23.34},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-22T11:00:00Z","v":399,"vw":23.42},{"c":23.2,"h":23.38,"l":23.2,"n":4,"o":23.38,"t":"2026-10-22T11:30:00Z","v":392,"vw":23.266792},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-22T12:00:00Z","v":100,"vw":23.25},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-22T12:15:00Z","v":100,"vw":23.35},{"c":23.25,"h":23.2577,"l":23.25,"n":4,"o":23.25,"t":"2026-10-22T12:30:00Z","v":376,"vw":23.252163},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-22T12:45:00Z","v":100,"vw":23.26},{"c":23.45,"h":23.45,"l":23.44,"n":31,"o":23.44,"t":"2026-10-22T13:00:00Z","v":818,"vw":23.4475},{"c":23.74,"h":24,"l":23.4112,"n":242,"o":23.57,"t":"2026-10-22T13:30:00Z","v":34460,"vw":23.622041},{"c":23.65,"h":23.75,"l":23.34,"n":304,"o":23.75,"t":"2026-10-22T13:45:00Z","v":14611,"vw":23.464725},{"c":23.31,"h":23.66,"l":23.23,"n":483,"o":23.63,"t":"2026-10-22T14:00:00Z","v":29341,"vw":23.42202},{"c":23,"h":23.3672,"l":22.93,"n":1052,"o":23.28,"t":"2026-10-22T14:15:00Z","v":64309,"vw":23.082257},{"c":23.27,"h":23.29,"l":22.94,"n":500,"o":22.94,"t":"2026-10-22T14:30:00Z","v":27326,"vw":23.109338},{"c":23.23,"h":23.39,"l":23.17,"n":503,"o":23.255,"t":"2026-10-22T14:45:00Z","v":26761,"vw":23.279235},{"c":23.03,"h":23.26,"l":22.98,"n":448,"o":23.24,"t":"2026-10-22T15:00:00Z","v":19583,"vw":23.115898},{"c":23.02,"h":23.18,"l":23.005,"n":535,"o":23.03,"t":"2026-10-22T15:15:00Z","v":28477,"vw":23.097392},{"c":22.93,"h":23.05,"l":22.88,"n":689,"o":23.03,"t":"2026-10-22T15:30:00Z","v":30375,"vw":22.924626},{"c":22.875,"h":22.935,"l":22.83,"n":409,"o":22.935,"t":"2026-10-22T15:45:00Z","v":14155,"vw":22.895052},{"c":22.77,"h":22.935,"l":22.77,"n":518,"o":22.89,"t":"2026-10-22T16:00:00Z","v":19786,"vw":22.841456},{"c":22.99,"h":23,"l":22.775,"n":647,"o":22.775,"t":"2026-10-22T16:15:00Z","v":24949,"vw":22.87635},{"c":22.23,"h":23.02,"l":22.05,"n":3560,"o":22.97,"t":"2026-10-22T16:30:00Z","v":392301,"vw":22.376755},{"c":22.35,"h":22.37,"l":22.03,"n":1064,"o":22.23,"t":"2026-10-22T16:45:00Z","v":75755,"vw":22.208484},{"c":22.38,"h":22.39,"l":22.19,"n":523,"o":22.33,"t":"2026-10-22T17:00:00Z","v":28604,"vw":22.254266},{"c":22.34,"h":22.43,"l":22.25,"n":344,"o":22.33,"t":"2026-10-22T17:15:00Z","v":17507,"vw":22.305183},{"c":22.55,"h":22.58,"l":22.3365,"n":338,"o":22.3365,"t":"2026-10-22T17:30:00Z","v":17691,"vw":22.475483},{"c":22.53,"h":22.625,"l":22.4263,"n":484,"o":22.6,"t":"2026-10-22T17:45:00Z","v":26732,"vw":22.541615},{"c":22.42,"h":22.51,"l":22.22,"n":497,"o":22.51,"t":"2026-10-22T18:00:00Z","v":28261,"vw":22.405403},{"c":22.46,"h":22.58,"l":22.425,"n":426,"o":22.425,"t":"2026-10-22T18:15:00Z","v":15418,"vw":22.512923},{"c":22.48,"h":22.495,"l":22.415,"n":555,"o":22.46,"t":"2026-10-22T18:30:00Z","v":25614,"vw":22.45336},{"c":22.43,"h":22.52,"l":22.42,"n":430,"o":22.49,"t":"2026-10-22T18:45:00Z","v":18517,"vw":22.465797},{"c":22.4,"h":22.43,"l":22.28,"n":644,"o":22.42,"t":"2026-10-22T19:00:00Z","v":23621,"vw":22.377237},{"c":22.605,"h":22.61,"l":22.41,"n":845,"o":22.43,"t":"2026-10-22T19:15:00Z","v":41002,"vw":22.523838},{"c":22.52,"h":22.6,"l":22.48,"n":1413,"o":22.6,"t":"2026-10-22T19:30:00Z","v":89752,"vw":22.521655},{"c":22.61,"h":22.63,"l":22.38,"n":3327,"o":22.52,"t":"2026-10-22T19:45:00Z","v":221628,"vw":22.528947},{"c":22.6,"h":22.6,"l":22.6,"n":46,"o":22.6,"t":"2026-10-22T20:00:00Z","v":251659,"vw":22.6},{"c":22.54,"h":22.54,"l":22.54,"n":3,"o":22.54,"t":"2026-10-22T22:00:00Z","v":1000,"vw":22.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30114037827466567,"strike":35.74686795070473,"iv":1.128739982012729,"gamma":0.02469189834758123,"theta":-0.022119823937168135,"vega":0.011109183732932114,"rho":0.001515917503945767,"breakevenPct":59.92905203628836},{"delta":0.15,"premium":0.7118768887494068,"strike":43.411537031225286,"iv":1.7805420813014248,"gamma":0.021375715632400392,"theta":-0.04595705806543335,"vega":0.014781275129355061,"rho":0.0020879065965829723,"breakevenPct":95.75605110902703},{"delta":0.2,"premium":0.6180064308681672,"strike":29.713290460878884,"iv":0.9831990353697749,"gamma":0.04459592711682744,"theta":-0.03041425509110397,"vega":0.017693140407288317,"rho":0.003018903024754053,"breakevenPct":34.566534568531736},{"delta":0.25,"premium":0.8189710610932475,"strike":28.373526259378348,"iv":0.9780543408360128,"gamma":0.05065166130760986,"theta":-0.03421918542336549,"vega":0.01999753483386924,"rho":0.003746496717143566,"breakevenPct":29.514185095259972},{"delta":0.3,"premium":1.0505956552207425,"strike":27.195164681149265,"iv":0.9846742116327961,"gamma":0.05506334968465312,"theta":-0.037858374211632795,"vega":0.021914576033636998,"rho":0.004452170245292507,"breakevenPct":25.313932282031978},{"delta":0.35,"premium":1.339663629992992,"strike":26.31920112123336,"iv":1.0133357393132445,"gamma":0.0563948142957253,"theta":-0.041187035739313246,"vega":0.02310588647512263,"rho":0.005116774959979224,"breakevenPct":22.71013642957564},{"delta":0.4,"premium":1.6287316047652416,"strike":25.44323756131745,"iv":1.041997266993693,"gamma":0.057726278906797476,"theta":-0.04451569726699369,"vega":0.02429719691660827,"rho":0.005781379674665942,"breakevenPct":20.106340577119305},{"delta":0.45,"premium":1.8900335320417287,"strike":24.539865871833086,"iv":1.0331988077496275,"gamma":0.059946050670640835,"theta":-0.045298137108792845,"vega":0.02493681073025335,"rho":0.006467261756373686,"breakevenPct":17.25776133041177},{"delta":0.5,"premium":2.1228949329359166,"strike":23.608420268256335,"iv":0.9860304023845007,"gamma":0.06307570789865871,"theta":-0.043472503725782416,"vega":0.025011326378539492,"rho":0.007174938064220377,"breakevenPct":14.158452534127107},{"delta":0.55,"premium":2.3557563338301044,"strike":22.676974664679584,"iv":0.938861997019374,"gamma":0.0662053651266766,"theta":-0.04164687034277198,"vega":0.025085842026825633,"rho":0.007882614372067068,"breakevenPct":11.05914373784244},{"delta":0.6,"premium":2.8207792207792206,"strike":21.842532467532468,"iv":0.9603275974025973,"gamma":0.0626974025974026,"theta":-0.04103701298701299,"vega":0.024179545454545457,"rho":0.008413878295694439,"breakevenPct":9.420193825695158},{"delta":0.65,"premium":3.3402597402597403,"strike":21.030844155844157,"iv":0.9978925324675325,"gamma":0.057632467532467535,"theta":-0.040712337662337665,"vega":0.02304318181818182,"rho":0.0089037615366037,"breakevenPct":8.12379723204923},{"delta":0.7,"premium":3.859740259740259,"strike":20.219155844155846,"iv":1.0354574675324675,"gamma":0.05256753246753248,"theta":-0.04038766233766234,"vega":0.021906818181818184,"rho":0.00939364477751296,"breakevenPct":6.827400638403306},{"delta":0.75,"premium":4.7292884990253405,"strike":19.110623781676413,"iv":1.120592202729045,"gamma":0.044832066276803126,"theta":-0.03944619883040936,"vega":0.01992797270955166,"rho":0.009608727249791962,"breakevenPct":5.767135229377798},{"delta":0.8,"premium":5.728313840155945,"strike":17.892300194931774,"iv":1.2233212475633528,"gamma":0.03610886939571151,"theta":-0.038276608187134506,"vega":0.017637524366471733,"rho":0.009722171081618677,"breakevenPct":4.794206011924227},{"delta":0.85,"premium":7.076420120841529,"strike":16.306488231579618,"iv":1.3492046557179325,"gamma":0.027352240806799617,"theta":-0.035075721899490604,"vega":0.01462560934030071,"rho":0.009552736305395512,"breakevenPct":3.7396111465002093}],"put":[{"delta":0.1,"premium":0.31748583083168413,"strike":16.604048590264036,"iv":0.9222759457134061,"gamma":0.02927704124740737,"theta":-0.016863767180515417,"vega":0.010849732170571436,"rho":-0.002071631014164438,"breakevenPct":27.74373221192391},{"delta":0.15,"premium":0.5317385444743935,"strike":17.83355795148248,"iv":0.9190114555256065,"gamma":0.03902830188679245,"theta":-0.022654582210242587,"vega":0.014540700808625335,"rho":-0.0031426938414929506,"breakevenPct":23.2394879902037},{"delta":0.2,"premium":0.8012803234501349,"strike":18.67587601078167,"iv":0.9369696765498652,"gamma":0.045160377358490565,"theta":-0.02733787061994609,"vega":0.017168733153638815,"rho":-0.004258484895675832,"breakevenPct":20.698333241652456},{"delta":0.25,"premium":1.070822102425876,"strike":19.518194070080863,"iv":0.954927897574124,"gamma":0.05129245283018868,"theta":-0.032021159029649596,"vega":0.01979676549865229,"rho":-0.005374275949858714,"breakevenPct":18.157178493101217},{"delta":0.3,"premium":1.371029776674938,"strike":20.331885856079403,"iv":0.9623723325062035,"gamma":0.05626029776674938,"theta":-0.035337220843672454,"vega":0.021804466501240693,"rho":-0.0065134944126334785,"breakevenPct":15.879076843813372},{"delta":0.35,"premium":1.7122208436724564,"strike":21.10732009925558,"iv":0.9557656327543423,"gamma":0.059672208436724564,"theta":-0.03682605459057072,"vega":0.022983126550868486,"rho":-0.007684022402778706,"breakevenPct":13.952532140270069},{"delta":0.4,"premium":2.0534119106699755,"strike":21.882754342431763,"iv":0.9491589330024813,"gamma":0.06308411910669975,"theta":-0.03831488833746898,"vega":0.02416178660049628,"rho":-0.008854550392923934,"breakevenPct":12.025987436726764},{"delta":0.45,"premium":2.4779205607476635,"strike":22.69859813084112,"iv":0.9558,"gamma":0.06506915887850467,"theta":-0.0399607476635514,"vega":0.025092056074766354,"rho":-0.010089358577510907,"breakevenPct":10.289806698786784},{"delta":0.5,"premium":3.2275311526479746,"strike":23.672118380062305,"iv":1.0141333333333333,"gamma":0.06148660436137072,"theta":-0.04221931464174455,"vega":0.025053115264797508,"rho":-0.011574985560017638,"breakevenPct":9.296418689377413},{"delta":0.55,"premium":3.9771417445482866,"strike":24.64563862928349,"iv":1.0724666666666667,"gamma":0.057904049844236756,"theta":-0.044477881619937695,"vega":0.02501417445482866,"rho":-0.01306061254252437,"breakevenPct":8.303030679968042},{"delta":0.6,"premium":5.508468085106381,"strike":26.3531914893617,"iv":1.1918334468085103,"gamma":0.051674382978723406,"theta":-0.04765455319148936,"vega":0.02432340425531915,"rho":-0.01516297407495889,"breakevenPct":7.521191640393433},{"delta":0.65,"premium":7.487191489361704,"strike":28.48085106382979,"iv":1.3461313191489361,"gamma":0.043929702127659565,"theta":-0.05135668085106383,"vega":0.023259574468085107,"rho":-0.017618309469301777,"breakevenPct":6.860427797390918},{"delta":0.7,"premium":6.41115635179153,"strike":27.91530944625407,"iv":1.08651335504886,"gamma":0.05081319218241043,"theta":-0.038872801302931595,"vega":0.022100651465798045,"rho":-0.017669108152489718,"breakevenPct":4.595594079580561},{"delta":0.75,"premium":10.442100977198699,"strike":31.98697068403909,"iv":1.3964482084690555,"gamma":0.036236644951140054,"theta":-0.04546889250814333,"vega":0.02014625407166124,"rho":-0.0217428204433089,"breakevenPct":4.41495249848983},{"delta":0.8,"premium":11.703018160106966,"strike":33.51759210825266,"iv":1.349361443992974,"gamma":0.03187310241999857,"theta":-0.03779738175435092,"vega":0.017436804047193614,"rho":-0.023633464763080207,"breakevenPct":3.2183941963367717},{"delta":0.85,"premium":12.564595002334613,"strike":34.68188513829001,"iv":1.2508047437561023,"gamma":0.028981915257525546,"theta":-0.02806898559228106,"vega":0.014618502041694325,"rho":-0.025209387613341176,"breakevenPct":1.8753765041907506},{"delta":0.9,"premium":21.48321262397413,"strike":43.78321262397413,"iv":1.5635242981558823,"gamma":0.017742329407923797,"theta":-0.024982531070201854,"vega":0.01111803962338017,"rho":-0.033164613714432044,"breakevenPct":1.0647737355811977}]},"raw":{"call":[{"delta":0.1,"premium":0.30114037827466567,"strike":35.74686795070473,"iv":1.128739982012729,"gamma":0.02469189834758123,"theta":-0.022119823937168135,"vega":0.011109183732932114,"rho":0.001515917503945767,"breakevenPct":59.92905203628836},{"delta":0.15,"premium":0.7118768887494068,"strike":43.411537031225286,"iv":1.7805420813014248,"gamma":0.021375715632400392,"theta":-0.04595705806543335,"vega":0.014781275129355061,"rho":0.0020879065965829723,"breakevenPct":95.75605110902703},{"delta":0.2,"premium":0.6180064308681672,"strike":29.713290460878884,"iv":0.9831990353697749,"gamma":0.04459592711682744,"theta":-0.03041425509110397,"vega":0.017693140407288317,"rho":0.003018903024754053,"breakevenPct":34.566534568531736},{"delta":0.25,"premium":0.8189710610932475,"strike":28.373526259378348,"iv":0.9780543408360128,"gamma":0.05065166130760986,"theta":-0.03421918542336549,"vega":0.01999753483386924,"rho":0.003746496717143566,"breakevenPct":29.514185095259972},{"delta":0.3,"premium":1.0505956552207425,"strike":27.195164681149265,"iv":0.9846742116327961,"gamma":0.05506334968465312,"theta":-0.037858374211632795,"vega":0.021914576033636998,"rho":0.004452170245292507,"breakevenPct":25.313932282031978},{"delta":0.35,"premium":1.339663629992992,"strike":26.31920112123336,"iv":1.0133357393132445,"gamma":0.0563948142957253,"theta":-0.041187035739313246,"vega":0.02310588647512263,"rho":0.005116774959979224,"breakevenPct":22.71013642957564},{"delta":0.4,"premium":1.6287316047652416,"strike":25.44323756131745,"iv":1.041997266993693,"gamma":0.057726278906797476,"theta":-0.04451569726699369,"vega":0.02429719691660827,"rho":0.005781379674665942,"breakevenPct":20.106340577119305},{"delta":0.45,"premium":1.8900335320417287,"strike":24.539865871833086,"iv":1.0331988077496275,"gamma":0.059946050670640835,"theta":-0.045298137108792845,"vega":0.02493681073025335,"rho":0.006467261756373686,"breakevenPct":17.25776133041177},{"delta":0.5,"premium":2.1228949329359166,"strike":23.608420268256335,"iv":0.9860304023845007,"gamma":0.06307570789865871,"theta":-0.043472503725782416,"vega":0.025011326378539492,"rho":0.007174938064220377,"breakevenPct":14.158452534127107},{"delta":0.55,"premium":2.3557563338301044,"strike":22.676974664679584,"iv":0.938861997019374,"gamma":0.0662053651266766,"theta":-0.04164687034277198,"vega":0.025085842026825633,"rho":0.007882614372067068,"breakevenPct":11.05914373784244},{"delta":0.6,"premium":2.8207792207792206,"strike":21.842532467532468,"iv":0.9603275974025973,"gamma":0.0626974025974026,"theta":-0.04103701298701299,"vega":0.024179545454545457,"rho":0.008413878295694439,"breakevenPct":9.420193825695158},{"delta":0.65,"premium":3.3402597402597403,"strike":21.030844155844157,"iv":0.9978925324675325,"gamma":0.057632467532467535,"theta":-0.040712337662337665,"vega":0.02304318181818182,"rho":0.0089037615366037,"breakevenPct":8.12379723204923},{"delta":0.7,"premium":3.859740259740259,"strike":20.219155844155846,"iv":1.0354574675324675,"gamma":0.05256753246753248,"theta":-0.04038766233766234,"vega":0.021906818181818184,"rho":0.00939364477751296,"breakevenPct":6.827400638403306},{"delta":0.75,"premium":4.7292884990253405,"strike":19.110623781676413,"iv":1.120592202729045,"gamma":0.044832066276803126,"theta":-0.03944619883040936,"vega":0.01992797270955166,"rho":0.009608727249791962,"breakevenPct":5.767135229377798},{"delta":0.8,"premium":5.728313840155945,"strike":17.892300194931774,"iv":1.2233212475633528,"gamma":0.03610886939571151,"theta":-0.038276608187134506,"vega":0.017637524366471733,"rho":0.009722171081618677,"breakevenPct":4.794206011924227},{"delta":0.85,"premium":7.076420120841529,"strike":16.306488231579618,"iv":1.3492046557179325,"gamma":0.027352240806799617,"theta":-0.035075721899490604,"vega":0.01462560934030071,"rho":0.009552736305395512,"breakevenPct":3.7396111465002093}],"put":[{"delta":0.1,"premium":0.31748583083168413,"strike":16.604048590264036,"iv":0.9222759457134061,"gamma":0.02927704124740737,"theta":-0.016863767180515417,"vega":0.010849732170571436,"rho":-0.002071631014164438,"breakevenPct":27.74373221192391},{"delta":0.15,"premium":0.5317385444743935,"strike":17.83355795148248,"iv":0.9190114555256065,"gamma":0.03902830188679245,"theta":-0.022654582210242587,"vega":0.014540700808625335,"rho":-0.0031426938414929506,"breakevenPct":23.2394879902037},{"delta":0.2,"premium":0.8012803234501349,"strike":18.67587601078167,"iv":0.9369696765498652,"gamma":0.045160377358490565,"theta":-0.02733787061994609,"vega":0.017168733153638815,"rho":-0.004258484895675832,"breakevenPct":20.698333241652456},{"delta":0.25,"premium":1.070822102425876,"strike":19.518194070080863,"iv":0.954927897574124,"gamma":0.05129245283018868,"theta":-0.032021159029649596,"vega":0.01979676549865229,"rho":-0.005374275949858714,"breakevenPct":18.157178493101217},{"delta":0.3,"premium":1.371029776674938,"strike":20.331885856079403,"iv":0.9623723325062035,"gamma":0.05626029776674938,"theta":-0.035337220843672454,"vega":0.021804466501240693,"rho":-0.0065134944126334785,"breakevenPct":15.879076843813372},{"delta":0.35,"premium":1.7122208436724564,"strike":21.10732009925558,"iv":0.9557656327543423,"gamma":0.059672208436724564,"theta":-0.03682605459057072,"vega":0.022983126550868486,"rho":-0.007684022402778706,"breakevenPct":13.952532140270069},{"delta":0.4,"premium":2.0534119106699755,"strike":21.882754342431763,"iv":0.9491589330024813,"gamma":0.06308411910669975,"theta":-0.03831488833746898,"vega":0.02416178660049628,"rho":-0.008854550392923934,"breakevenPct":12.025987436726764},{"delta":0.45,"premium":2.4779205607476635,"strike":22.69859813084112,"iv":0.9558,"gamma":0.06506915887850467,"theta":-0.0399607476635514,"vega":0.025092056074766354,"rho":-0.010089358577510907,"breakevenPct":10.289806698786784},{"delta":0.5,"premium":3.2275311526479746,"strike":23.672118380062305,"iv":1.0141333333333333,"gamma":0.06148660436137072,"theta":-0.04221931464174455,"vega":0.025053115264797508,"rho":-0.011574985560017638,"breakevenPct":9.296418689377413},{"delta":0.55,"premium":3.9771417445482866,"strike":24.64563862928349,"iv":1.0724666666666667,"gamma":0.057904049844236756,"theta":-0.044477881619937695,"vega":0.02501417445482866,"rho":-0.01306061254252437,"breakevenPct":8.303030679968042},{"delta":0.6,"premium":5.508468085106381,"strike":26.3531914893617,"iv":1.1918334468085103,"gamma":0.051674382978723406,"theta":-0.04765455319148936,"vega":0.02432340425531915,"rho":-0.01516297407495889,"breakevenPct":7.521191640393433},{"delta":0.65,"premium":7.487191489361704,"strike":28.48085106382979,"iv":1.3461313191489361,"gamma":0.043929702127659565,"theta":-0.05135668085106383,"vega":0.023259574468085107,"rho":-0.017618309469301777,"breakevenPct":6.860427797390918},{"delta":0.7,"premium":6.41115635179153,"strike":27.91530944625407,"iv":1.08651335504886,"gamma":0.05081319218241043,"theta":-0.038872801302931595,"vega":0.022100651465798045,"rho":-0.017669108152489718,"breakevenPct":4.595594079580561},{"delta":0.75,"premium":10.442100977198699,"strike":31.98697068403909,"iv":1.3964482084690555,"gamma":0.036236644951140054,"theta":-0.04546889250814333,"vega":0.02014625407166124,"rho":-0.0217428204433089,"breakevenPct":4.41495249848983},{"delta":0.8,"premium":11.703018160106966,"strike":33.51759210825266,"iv":1.349361443992974,"gamma":0.03187310241999857,"theta":-0.03779738175435092,"vega":0.017436804047193614,"rho":-0.023633464763080207,"breakevenPct":3.2183941963367717},{"delta":0.85,"premium":12.564595002334613,"strike":34.68188513829001,"iv":1.2508047437561023,"gamma":0.028981915257525546,"theta":-0.02806898559228106,"vega":0.014618502041694325,"rho":-0.025209387613341176,"breakevenPct":1.8753765041907506},{"delta":0.9,"premium":21.48321262397413,"strike":43.78321262397413,"iv":1.5635242981558823,"gamma":0.017742329407923797,"theta":-0.024982531070201854,"vega":0.01111803962338017,"rho":-0.033164613714432044,"breakevenPct":1.0647737355811977}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}