{"symbol":"STVN","url":"https://intraalpha.com/companies/STVN","capturedAt":"2026-10-23T18:15:24.384Z","state":"ready","quote":{"symbol":"STVN","last_price":19.46,"prev_close":19.5,"regular_close":19.49,"change":-0.04,"change_pct":-0.2051,"regular_change":-0.01,"regular_change_pct":-0.0513,"extended_change":-0.03,"extended_change_pct":-0.1539,"bid":19.36,"ask":19.48,"bid_size":200,"ask_size":100,"volume":212329,"vwap":19.657697,"open":19.46,"high":19.765,"low":19.24,"close":19.49,"trade_count":2665,"last_trade_at":"2026-10-23T18:15:14.458748803Z","last_quote_at":"2026-10-23T18:15:20.973780735Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:15:19.117885649-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STVN","fetched_at":"2026-10-23T18:15:22.975672+00:00","name":"Stevanato Group SpA","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Stevanato Group SpA (STVN) is a leading global provider of advanced drug delivery systems, specializing in innovative glass and polymer packaging solutions designed for injectable medications used by the pharmaceutical and biotechnology industries. With a steadfast focus on quality, sustainability, and the adoption of cutting-edge technologies, Stevanato is well-positioned to benefit from the burgeoning demand within the biopharmaceutical sector. The company’s dedication to enhancing the efficiency and reliability of drug administration makes it an attractive proposition for institutional investors looking for opportunities in healthcare innovation and sustainable growth.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5325960000,"ebitda":298831000,"pe_ratio":34.21,"peg_ratio":1.559,"book_value":6.37,"dividend_per_share":0,"dividend_yield":0,"eps":0.57,"revenue_ttm":1225227000,"gross_profit_ttm":360210000,"profit_margin":0.11,"operating_margin_ttm":0.172,"return_on_assets_ttm":0.0545,"return_on_equity_ttm":0.0913,"quarterly_earnings_growth":-0.265,"quarterly_revenue_growth":0.078,"analyst_target_price":24.84,"analyst_number":2,"beta":0.778,"fifty_two_week_high":26.9,"fifty_two_week_low":12.84,"fifty_day_ma":20.8,"two_hundred_day_ma":18.14,"shares_outstanding":49832200,"forward_pe":29.15,"price_to_sales":4.345,"price_to_book":3.334,"ev_to_revenue":4.517,"ev_to_ebitda":18.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:15:22.975672+00:00"},"optionObservedAt":"2026-10-23T18:03:33.728Z","bars":[{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-16T13:30:00Z","v":2748,"vw":19.27},{"c":19.2,"h":19.2,"l":19.185,"n":22,"o":19.2,"t":"2026-10-16T13:45:00Z","v":1329,"vw":19.198636},{"c":19.205,"h":19.205,"l":19.185,"n":3,"o":19.185,"t":"2026-10-16T13:50:00Z","v":312,"vw":19.197883},{"c":19.215,"h":19.215,"l":19.01,"n":20,"o":19.21,"t":"2026-10-16T13:55:00Z","v":2011,"vw":19.188189},{"c":19.16,"h":19.16,"l":19.12,"n":25,"o":19.12,"t":"2026-10-16T14:00:00Z","v":968,"vw":19.149241},{"c":19.16,"h":19.205,"l":19.15,"n":73,"o":19.16,"t":"2026-10-16T14:05:00Z","v":2023,"vw":19.166051},{"c":19.15,"h":19.165,"l":19.14,"n":46,"o":19.16,"t":"2026-10-16T14:10:00Z","v":1954,"vw":19.153555},{"c":19.16,"h":19.21,"l":19.14,"n":37,"o":19.15,"t":"2026-10-16T14:15:00Z","v":1910,"vw":19.184699},{"c":19.15,"h":19.15,"l":19.15,"n":2,"o":19.15,"t":"2026-10-16T14:20:00Z","v":130,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":4,"o":19.15,"t":"2026-10-16T14:25:00Z","v":140,"vw":19.15},{"c":19.14,"h":19.14,"l":19.13,"n":17,"o":19.14,"t":"2026-10-16T14:30:00Z","v":895,"vw":19.138333},{"c":19.16,"h":19.18,"l":19.16,"n":28,"o":19.18,"t":"2026-10-16T14:35:00Z","v":675,"vw":19.17375},{"c":19.14,"h":19.18,"l":19.14,"n":31,"o":19.18,"t":"2026-10-16T14:45:00Z","v":831,"vw":19.163905},{"c":19.17,"h":19.19,"l":19.17,"n":95,"o":19.18,"t":"2026-10-16T14:50:00Z","v":4866,"vw":19.176841},{"c":19.165,"h":19.18,"l":19.165,"n":21,"o":19.17,"t":"2026-10-16T14:55:00Z","v":2141,"vw":19.170654},{"c":19,"h":19.165,"l":19,"n":72,"o":19.165,"t":"2026-10-16T15:00:00Z","v":8584,"vw":19.136735},{"c":18.91,"h":19,"l":18.91,"n":24,"o":19,"t":"2026-10-16T15:05:00Z","v":1098,"vw":18.96},{"c":18.88,"h":18.91,"l":18.88,"n":15,"o":18.91,"t":"2026-10-16T15:10:00Z","v":950,"vw":18.89434},{"c":18.808,"h":18.88,"l":18.808,"n":48,"o":18.88,"t":"2026-10-16T15:15:00Z","v":2810,"vw":18.852539},{"c":18.84,"h":18.84,"l":18.82,"n":13,"o":18.825,"t":"2026-10-16T15:20:00Z","v":724,"vw":18.829},{"c":18.77,"h":18.81,"l":18.77,"n":30,"o":18.81,"t":"2026-10-16T15:25:00Z","v":1469,"vw":18.787264},{"c":18.79,"h":18.8,"l":18.78,"n":18,"o":18.78,"t":"2026-10-16T15:30:00Z","v":1085,"vw":18.791919},{"c":18.67,"h":18.79,"l":18.67,"n":40,"o":18.79,"t":"2026-10-16T15:45:00Z","v":5324,"vw":18.723145},{"c":18.65,"h":18.68,"l":18.605,"n":64,"o":18.68,"t":"2026-10-16T15:50:00Z","v":4891,"vw":18.653712},{"c":18.6525,"h":18.71,"l":18.59,"n":35,"o":18.66,"t":"2026-10-16T15:55:00Z","v":4800,"vw":18.690183},{"c":18.64,"h":18.64,"l":18.61,"n":12,"o":18.61,"t":"2026-10-16T16:00:00Z","v":714,"vw":18.633026},{"c":18.595,"h":18.595,"l":18.595,"n":4,"o":18.595,"t":"2026-10-16T16:05:00Z","v":122,"vw":18.595},{"c":18.63,"h":18.63,"l":18.59,"n":11,"o":18.59,"t":"2026-10-16T16:10:00Z","v":369,"vw":18.61},{"c":18.56,"h":18.59,"l":18.53,"n":44,"o":18.59,"t":"2026-10-16T16:15:00Z","v":2463,"vw":18.574935},{"c":18.585,"h":18.62,"l":18.55,"n":66,"o":18.58,"t":"2026-10-16T16:20:00Z","v":4397,"vw":18.59289},{"c":18.56,"h":18.5663,"l":18.56,"n":9,"o":18.56,"t":"2026-10-16T16:25:00Z","v":471,"vw":18.5627},{"c":18.51,"h":18.58,"l":18.51,"n":38,"o":18.56,"t":"2026-10-16T16:35:00Z","v":4706,"vw":18.557138},{"c":18.64,"h":18.66,"l":18.52,"n":101,"o":18.52,"t":"2026-10-16T16:40:00Z","v":8468,"vw":18.584072},{"c":18.72,"h":18.72,"l":18.64,"n":80,"o":18.64,"t":"2026-10-16T16:45:00Z","v":16198,"vw":18.655232},{"c":18.845,"h":18.845,"l":18.72,"n":37,"o":18.72,"t":"2026-10-16T16:50:00Z","v":2011,"vw":18.774427},{"c":18.81,"h":18.85,"l":18.81,"n":21,"o":18.85,"t":"2026-10-16T16:55:00Z","v":865,"vw":18.826667},{"c":18.75,"h":18.79,"l":18.75,"n":29,"o":18.79,"t":"2026-10-16T17:00:00Z","v":1271,"vw":18.774375},{"c":18.68,"h":18.7061,"l":18.68,"n":26,"o":18.7061,"t":"2026-10-16T17:10:00Z","v":1264,"vw":18.696091},{"c":18.66,"h":18.67,"l":18.645,"n":55,"o":18.67,"t":"2026-10-16T17:20:00Z","v":3203,"vw":18.654302},{"c":18.67,"h":18.67,"l":18.65,"n":36,"o":18.655,"t":"2026-10-16T17:25:00Z","v":2617,"vw":18.654653},{"c":18.69,"h":18.69,"l":18.69,"n":6,"o":18.69,"t":"2026-10-16T17:35:00Z","v":127,"vw":18.69},{"c":18.71,"h":18.71,"l":18.71,"n":7,"o":18.71,"t":"2026-10-16T17:40:00Z","v":471,"vw":18.71},{"c":18.74,"h":18.74,"l":18.73,"n":23,"o":18.74,"t":"2026-10-16T17:50:00Z","v":1270,"vw":18.735455},{"c":18.755,"h":18.765,"l":18.74,"n":34,"o":18.75,"t":"2026-10-16T17:55:00Z","v":1535,"vw":18.752718},{"c":18.73,"h":18.735,"l":18.73,"n":2,"o":18.735,"t":"2026-10-16T18:00:00Z","v":200,"vw":18.7325},{"c":18.74,"h":18.74,"l":18.74,"n":2,"o":18.74,"t":"2026-10-16T18:05:00Z","v":107,"vw":18.74},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-10-16T18:10:00Z","v":150,"vw":18.76},{"c":18.74,"h":18.76,"l":18.74,"n":20,"o":18.76,"t":"2026-10-16T18:15:00Z","v":893,"vw":18.755347},{"c":18.755,"h":18.755,"l":18.755,"n":6,"o":18.755,"t":"2026-10-16T18:20:00Z","v":133,"vw":18.755},{"c":18.765,"h":18.765,"l":18.74,"n":32,"o":18.74,"t":"2026-10-16T18:30:00Z","v":2272,"vw":18.746057},{"c":18.79,"h":18.79,"l":18.77,"n":14,"o":18.77,"t":"2026-10-16T18:35:00Z","v":833,"vw":18.779591},{"c":18.77,"h":18.795,"l":18.77,"n":25,"o":18.795,"t":"2026-10-16T18:40:00Z","v":1459,"vw":18.781364},{"c":18.7775,"h":18.79,"l":18.74,"n":94,"o":18.77,"t":"2026-10-16T18:45:00Z","v":9390,"vw":18.746685},{"c":18.77,"h":18.77,"l":18.7401,"n":26,"o":18.75,"t":"2026-10-16T18:55:00Z","v":2533,"vw":18.748819},{"c":18.79,"h":18.79,"l":18.76,"n":32,"o":18.77,"t":"2026-10-16T19:00:00Z","v":1613,"vw":18.777},{"c":18.81,"h":18.82,"l":18.7701,"n":64,"o":18.79,"t":"2026-10-16T19:05:00Z","v":3790,"vw":18.805791},{"c":18.83,"h":18.83,"l":18.8117,"n":27,"o":18.8117,"t":"2026-10-16T19:10:00Z","v":1084,"vw":18.823225},{"c":18.85,"h":18.85,"l":18.85,"n":7,"o":18.85,"t":"2026-10-16T19:15:00Z","v":304,"vw":18.85},{"c":18.859,"h":18.859,"l":18.8584,"n":15,"o":18.8584,"t":"2026-10-16T19:20:00Z","v":597,"vw":18.858571},{"c":18.88,"h":18.89,"l":18.86,"n":40,"o":18.86,"t":"2026-10-16T19:25:00Z","v":2153,"vw":18.87643},{"c":18.87,"h":18.89,"l":18.87,"n":44,"o":18.885,"t":"2026-10-16T19:30:00Z","v":2323,"vw":18.879743},{"c":18.88,"h":18.89,"l":18.87,"n":100,"o":18.89,"t":"2026-10-16T19:35:00Z","v":7156,"vw":18.880885},{"c":18.875,"h":18.9,"l":18.86,"n":86,"o":18.88,"t":"2026-10-16T19:40:00Z","v":5632,"vw":18.882803},{"c":18.875,"h":18.91,"l":18.85,"n":234,"o":18.89,"t":"2026-10-16T19:45:00Z","v":9721,"vw":18.882371},{"c":18.84,"h":18.87,"l":18.84,"n":128,"o":18.87,"t":"2026-10-16T19:50:00Z","v":5157,"vw":18.853646},{"c":18.9,"h":19.01,"l":18.85,"n":681,"o":18.85,"t":"2026-10-16T19:55:00Z","v":56103,"vw":18.930523},{"c":18.9,"h":18.9,"l":18.9,"n":6,"o":18.9,"t":"2026-10-16T20:00:00Z","v":44733,"vw":18.9},{"c":18.89,"h":18.9,"l":18.89,"n":5,"o":18.9,"t":"2026-10-19T13:30:00Z","v":1275,"vw":18.891706},{"c":18.77,"h":18.88,"l":18.75,"n":56,"o":18.78,"t":"2026-10-19T13:50:00Z","v":14461,"vw":18.809163},{"c":18.84,"h":18.865,"l":18.75,"n":62,"o":18.77,"t":"2026-10-19T13:55:00Z","v":5567,"vw":18.801843},{"c":18.69,"h":18.83,"l":18.66,"n":126,"o":18.83,"t":"2026-10-19T14:00:00Z","v":17187,"vw":18.763378},{"c":18.71,"h":18.71,"l":18.69,"n":46,"o":18.71,"t":"2026-10-19T14:05:00Z","v":1615,"vw":18.703334},{"c":18.745,"h":18.76,"l":18.72,"n":91,"o":18.72,"t":"2026-10-19T14:10:00Z","v":12970,"vw":18.742597},{"c":18.7,"h":18.745,"l":18.675,"n":56,"o":18.745,"t":"2026-10-19T14:15:00Z","v":10820,"vw":18.710905},{"c":18.795,"h":18.825,"l":18.68,"n":33,"o":18.7425,"t":"2026-10-19T14:20:00Z","v":2895,"vw":18.740417},{"c":18.79,"h":18.795,"l":18.75,"n":67,"o":18.795,"t":"2026-10-19T14:25:00Z","v":3159,"vw":18.784366},{"c":18.755,"h":18.77,"l":18.74,"n":43,"o":18.76,"t":"2026-10-19T14:30:00Z","v":2358,"vw":18.754667},{"c":18.74,"h":18.74,"l":18.71,"n":26,"o":18.71,"t":"2026-10-19T14:35:00Z","v":3589,"vw":18.734042},{"c":18.715,"h":18.75,"l":18.7,"n":30,"o":18.75,"t":"2026-10-19T14:40:00Z","v":1625,"vw":18.716875},{"c":18.745,"h":18.75,"l":18.7,"n":60,"o":18.7,"t":"2026-10-19T14:45:00Z","v":5213,"vw":18.720022},{"c":18.75,"h":18.75,"l":18.7,"n":73,"o":18.745,"t":"2026-10-19T14:50:00Z","v":14901,"vw":18.70838},{"c":18.77,"h":18.77,"l":18.75,"n":16,"o":18.75,"t":"2026-10-19T14:55:00Z","v":1134,"vw":18.76},{"c":18.76,"h":18.78,"l":18.75,"n":33,"o":18.77,"t":"2026-10-19T15:00:00Z","v":1361,"vw":18.766723},{"c":18.77,"h":18.8,"l":18.74,"n":76,"o":18.77,"t":"2026-10-19T15:05:00Z","v":4620,"vw":18.776228},{"c":18.76,"h":18.78,"l":18.76,"n":28,"o":18.76,"t":"2026-10-19T15:10:00Z","v":1636,"vw":18.765723},{"c":18.77,"h":18.775,"l":18.77,"n":26,"o":18.77,"t":"2026-10-19T15:15:00Z","v":2011,"vw":18.770738},{"c":18.78,"h":18.78,"l":18.77,"n":19,"o":18.78,"t":"2026-10-19T15:20:00Z","v":1348,"vw":18.775095},{"c":18.79,"h":18.82,"l":18.78,"n":77,"o":18.79,"t":"2026-10-19T15:25:00Z","v":5112,"vw":18.797407},{"c":18.79,"h":18.8,"l":18.79,"n":17,"o":18.79,"t":"2026-10-19T15:30:00Z","v":920,"vw":18.791667},{"c":18.8,"h":18.805,"l":18.79,"n":43,"o":18.79,"t":"2026-10-19T15:35:00Z","v":2628,"vw":18.797074},{"c":18.79,"h":18.8,"l":18.78,"n":187,"o":18.8,"t":"2026-10-19T15:40:00Z","v":38578,"vw":18.784306},{"c":18.78,"h":18.78,"l":18.77,"n":25,"o":18.78,"t":"2026-10-19T15:45:00Z","v":1707,"vw":18.776667},{"c":18.78,"h":18.79,"l":18.77,"n":39,"o":18.77,"t":"2026-10-19T15:50:00Z","v":2268,"vw":18.776477},{"c":18.76,"h":18.805,"l":18.76,"n":99,"o":18.77,"t":"2026-10-19T15:55:00Z","v":8392,"vw":18.776906},{"c":18.72,"h":18.77,"l":18.71,"n":76,"o":18.75,"t":"2026-10-19T16:00:00Z","v":13002,"vw":18.746438},{"c":18.72,"h":18.735,"l":18.72,"n":21,"o":18.73,"t":"2026-10-19T16:05:00Z","v":1135,"vw":18.72875},{"c":18.7,"h":18.71,"l":18.695,"n":52,"o":18.71,"t":"2026-10-19T16:10:00Z","v":13989,"vw":18.699237},{"c":18.72,"h":18.74,"l":18.7,"n":41,"o":18.7,"t":"2026-10-19T16:15:00Z","v":2376,"vw":18.716842},{"c":18.71,"h":18.715,"l":18.7,"n":23,"o":18.715,"t":"2026-10-19T16:20:00Z","v":1596,"vw":18.708131},{"c":18.725,"h":18.73,"l":18.71,"n":48,"o":18.71,"t":"2026-10-19T16:25:00Z","v":3106,"vw":18.722093},{"c":18.71,"h":18.72,"l":18.7,"n":32,"o":18.71,"t":"2026-10-19T16:30:00Z","v":1480,"vw":18.712728},{"c":18.71,"h":18.72,"l":18.7,"n":25,"o":18.71,"t":"2026-10-19T16:35:00Z","v":1648,"vw":18.707857},{"c":18.71,"h":18.72,"l":18.7,"n":47,"o":18.71,"t":"2026-10-19T16:40:00Z","v":2624,"vw":18.71257},{"c":18.73,"h":18.73,"l":18.71,"n":50,"o":18.71,"t":"2026-10-19T16:45:00Z","v":9189,"vw":18.713499},{"c":18.76,"h":18.76,"l":18.72,"n":45,"o":18.73,"t":"2026-10-19T16:50:00Z","v":3797,"vw":18.73195},{"c":18.75,"h":18.75,"l":18.75,"n":6,"o":18.75,"t":"2026-10-19T16:55:00Z","v":263,"vw":18.75},{"c":18.82,"h":18.82,"l":18.731,"n":22,"o":18.731,"t":"2026-10-19T17:00:00Z","v":2429,"vw":18.763228},{"c":18.83,"h":18.83,"l":18.83,"n":3,"o":18.83,"t":"2026-10-19T17:05:00Z","v":159,"vw":18.83},{"c":18.79,"h":18.84,"l":18.79,"n":31,"o":18.84,"t":"2026-10-19T17:10:00Z","v":2031,"vw":18.810862},{"c":18.8,"h":18.81,"l":18.79,"n":48,"o":18.79,"t":"2026-10-19T17:15:00Z","v":2566,"vw":18.799093},{"c":18.86,"h":18.86,"l":18.79,"n":49,"o":18.79,"t":"2026-10-19T17:20:00Z","v":4047,"vw":18.815271},{"c":18.94,"h":18.95,"l":18.85,"n":45,"o":18.85,"t":"2026-10-19T17:25:00Z","v":11245,"vw":18.882751},{"c":18.905,"h":18.95,"l":18.9,"n":33,"o":18.95,"t":"2026-10-19T17:30:00Z","v":1231,"vw":18.906858},{"c":18.87,"h":18.905,"l":18.87,"n":53,"o":18.905,"t":"2026-10-19T17:35:00Z","v":3206,"vw":18.885067},{"c":18.89,"h":18.89,"l":18.87,"n":86,"o":18.87,"t":"2026-10-19T17:40:00Z","v":6001,"vw":18.884893},{"c":18.86,"h":18.9,"l":18.86,"n":22,"o":18.9,"t":"2026-10-19T17:45:00Z","v":1224,"vw":18.868889},{"c":18.83,"h":18.855,"l":18.83,"n":14,"o":18.855,"t":"2026-10-19T17:50:00Z","v":326,"vw":18.838333},{"c":18.83,"h":18.855,"l":18.79,"n":74,"o":18.83,"t":"2026-10-19T17:55:00Z","v":5665,"vw":18.821998},{"c":18.79,"h":18.815,"l":18.79,"n":21,"o":18.815,"t":"2026-10-19T18:00:00Z","v":1139,"vw":18.802318},{"c":18.77,"h":18.81,"l":18.75,"n":76,"o":18.8,"t":"2026-10-19T18:05:00Z","v":6000,"vw":18.780751},{"c":18.79,"h":18.8,"l":18.76,"n":45,"o":18.76,"t":"2026-10-19T18:10:00Z","v":7604,"vw":18.774238},{"c":18.84,"h":18.84,"l":18.79,"n":39,"o":18.79,"t":"2026-10-19T18:15:00Z","v":4819,"vw":18.802783},{"c":18.84,"h":18.84,"l":18.82,"n":19,"o":18.83,"t":"2026-10-19T18:20:00Z","v":1033,"vw":18.832312},{"c":18.835,"h":18.84,"l":18.835,"n":27,"o":18.84,"t":"2026-10-19T18:25:00Z","v":767,"vw":18.8375},{"c":18.81,"h":18.85,"l":18.81,"n":122,"o":18.835,"t":"2026-10-19T18:30:00Z","v":7879,"vw":18.839109},{"c":18.8,"h":18.8,"l":18.8,"n":13,"o":18.8,"t":"2026-10-19T18:35:00Z","v":1105,"vw":18.8},{"c":18.83,"h":18.83,"l":18.77,"n":65,"o":18.78,"t":"2026-10-19T18:40:00Z","v":3997,"vw":18.796161},{"c":18.84,"h":18.84,"l":18.83,"n":36,"o":18.83,"t":"2026-10-19T18:45:00Z","v":2027,"vw":18.833333},{"c":18.84,"h":18.84,"l":18.84,"n":5,"o":18.84,"t":"2026-10-19T18:50:00Z","v":324,"vw":18.84},{"c":18.83,"h":18.84,"l":18.82,"n":31,"o":18.83,"t":"2026-10-19T18:55:00Z","v":1697,"vw":18.827273},{"c":18.82,"h":18.83,"l":18.82,"n":35,"o":18.83,"t":"2026-10-19T19:00:00Z","v":1737,"vw":18.824444},{"c":18.81,"h":18.83,"l":18.81,"n":44,"o":18.83,"t":"2026-10-19T19:05:00Z","v":3240,"vw":18.822984},{"c":18.81,"h":18.81,"l":18.81,"n":31,"o":18.81,"t":"2026-10-19T19:10:00Z","v":1533,"vw":18.81},{"c":18.83,"h":18.83,"l":18.8,"n":149,"o":18.81,"t":"2026-10-19T19:15:00Z","v":11387,"vw":18.812013},{"c":18.845,"h":18.845,"l":18.83,"n":80,"o":18.83,"t":"2026-10-19T19:20:00Z","v":14514,"vw":18.833601},{"c":18.93,"h":18.93,"l":18.84,"n":87,"o":18.84,"t":"2026-10-19T19:25:00Z","v":5435,"vw":18.890573},{"c":18.905,"h":18.915,"l":18.9,"n":150,"o":18.915,"t":"2026-10-19T19:30:00Z","v":7880,"vw":18.904582},{"c":19.06,"h":19.065,"l":18.89,"n":381,"o":18.905,"t":"2026-10-19T19:35:00Z","v":45436,"vw":18.924664},{"c":19.035,"h":19.07,"l":19.03,"n":164,"o":19.055,"t":"2026-10-19T19:40:00Z","v":10072,"vw":19.051923},{"c":19.035,"h":19.035,"l":19.01,"n":147,"o":19.01,"t":"2026-10-19T19:45:00Z","v":10190,"vw":19.02686},{"c":19.02,"h":19.04,"l":18.92,"n":294,"o":19.02,"t":"2026-10-19T19:50:00Z","v":44072,"vw":19.005052},{"c":19.02,"h":19.03,"l":18.98,"n":899,"o":19.015,"t":"2026-10-19T19:55:00Z","v":65963,"vw":19.017331},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-19T20:00:00Z","v":31846,"vw":19.02},{"c":18.88,"h":18.88,"l":18.88,"n":6,"o":18.88,"t":"2026-10-20T13:30:00Z","v":510,"vw":18.88},{"c":19.065,"h":19.065,"l":19.065,"n":8,"o":19.065,"t":"2026-10-20T13:40:00Z","v":496,"vw":19.065},{"c":18.87,"h":19.0017,"l":18.76,"n":139,"o":18.93,"t":"2026-10-20T13:45:00Z","v":21103,"vw":18.822283},{"c":18.94,"h":18.94,"l":18.92,"n":30,"o":18.93,"t":"2026-10-20T13:50:00Z","v":12975,"vw":18.939559},{"c":19.02,"h":19.02,"l":19.01,"n":36,"o":19.01,"t":"2026-10-20T14:00:00Z","v":1523,"vw":19.016244},{"c":18.93,"h":19.04,"l":18.93,"n":60,"o":18.98,"t":"2026-10-20T14:05:00Z","v":2019,"vw":18.996076},{"c":18.9,"h":18.985,"l":18.9,"n":19,"o":18.985,"t":"2026-10-20T14:10:00Z","v":1567,"vw":18.967217},{"c":18.99,"h":18.99,"l":18.88,"n":56,"o":18.9,"t":"2026-10-20T14:15:00Z","v":2318,"vw":18.9545},{"c":18.97,"h":19.03,"l":18.93,"n":11,"o":18.97,"t":"2026-10-20T14:20:00Z","v":692,"vw":18.972703},{"c":18.98,"h":18.98,"l":18.94,"n":18,"o":18.94,"t":"2026-10-20T14:25:00Z","v":624,"vw":18.970476},{"c":19.03,"h":19.03,"l":18.98,"n":21,"o":18.98,"t":"2026-10-20T14:30:00Z","v":477,"vw":18.999763},{"c":18.97,"h":18.985,"l":18.96,"n":26,"o":18.98,"t":"2026-10-20T14:35:00Z","v":900,"vw":18.975936},{"c":18.99,"h":18.99,"l":18.95,"n":30,"o":18.965,"t":"2026-10-20T14:40:00Z","v":2865,"vw":18.962052},{"c":19,"h":19,"l":18.96,"n":16,"o":18.965,"t":"2026-10-20T14:45:00Z","v":4324,"vw":18.975668},{"c":19.015,"h":19.015,"l":18.94,"n":22,"o":19,"t":"2026-10-20T14:50:00Z","v":1302,"vw":18.994977},{"c":18.995,"h":19.01,"l":18.94,"n":22,"o":18.94,"t":"2026-10-20T14:55:00Z","v":1293,"vw":18.966326},{"c":18.96,"h":18.99,"l":18.96,"n":24,"o":18.96,"t":"2026-10-20T15:00:00Z","v":1947,"vw":18.965641},{"c":18.97,"h":18.97,"l":18.97,"n":30,"o":18.97,"t":"2026-10-20T15:05:00Z","v":1492,"vw":18.97},{"c":18.97,"h":18.97,"l":18.97,"n":24,"o":18.97,"t":"2026-10-20T15:10:00Z","v":483,"vw":18.97},{"c":18.98,"h":18.98,"l":18.96,"n":35,"o":18.96,"t":"2026-10-20T15:15:00Z","v":1401,"vw":18.969},{"c":18.92,"h":18.965,"l":18.92,"n":51,"o":18.965,"t":"2026-10-20T15:20:00Z","v":1575,"vw":18.952108},{"c":18.92,"h":18.92,"l":18.92,"n":14,"o":18.92,"t":"2026-10-20T15:25:00Z","v":274,"vw":18.92},{"c":18.89,"h":18.92,"l":18.84,"n":61,"o":18.91,"t":"2026-10-20T15:30:00Z","v":1928,"vw":18.893228},{"c":18.88,"h":18.89,"l":18.86,"n":21,"o":18.86,"t":"2026-10-20T15:35:00Z","v":1087,"vw":18.881135},{"c":18.92,"h":18.92,"l":18.88,"n":36,"o":18.88,"t":"2026-10-20T15:40:00Z","v":4089,"vw":18.885848},{"c":18.91,"h":18.925,"l":18.91,"n":5,"o":18.925,"t":"2026-10-20T15:45:00Z","v":376,"vw":18.920066},{"c":18.87,"h":18.9175,"l":18.86,"n":33,"o":18.89,"t":"2026-10-20T15:50:00Z","v":1419,"vw":18.889643},{"c":18.83,"h":18.86,"l":18.83,"n":11,"o":18.86,"t":"2026-10-20T15:55:00Z","v":306,"vw":18.845149},{"c":18.83,"h":18.86,"l":18.825,"n":47,"o":18.83,"t":"2026-10-20T16:00:00Z","v":2463,"vw":18.830553},{"c":18.82,"h":18.83,"l":18.82,"n":14,"o":18.83,"t":"2026-10-20T16:05:00Z","v":373,"vw":18.825},{"c":18.82,"h":18.85,"l":18.82,"n":28,"o":18.83,"t":"2026-10-20T16:10:00Z","v":2154,"vw":18.846875},{"c":18.84,"h":18.855,"l":18.83,"n":61,"o":18.84,"t":"2026-10-20T16:15:00Z","v":2319,"vw":18.843647},{"c":18.85,"h":18.85,"l":18.84,"n":27,"o":18.84,"t":"2026-10-20T16:20:00Z","v":986,"vw":18.847685},{"c":18.82,"h":18.82,"l":18.82,"n":5,"o":18.82,"t":"2026-10-20T16:25:00Z","v":233,"vw":18.82},{"c":18.85,"h":18.87,"l":18.82,"n":78,"o":18.82,"t":"2026-10-20T16:30:00Z","v":3889,"vw":18.852853},{"c":18.86,"h":18.86,"l":18.86,"n":49,"o":18.86,"t":"2026-10-20T16:35:00Z","v":1174,"vw":18.86},{"c":18.84,"h":18.84,"l":18.84,"n":5,"o":18.84,"t":"2026-10-20T16:40:00Z","v":190,"vw":18.84},{"c":18.85,"h":18.855,"l":18.84,"n":49,"o":18.84,"t":"2026-10-20T16:45:00Z","v":3420,"vw":18.848921},{"c":18.83,"h":18.86,"l":18.83,"n":23,"o":18.85,"t":"2026-10-20T16:50:00Z","v":1106,"vw":18.845714},{"c":18.85,"h":18.86,"l":18.85,"n":25,"o":18.855,"t":"2026-10-20T16:55:00Z","v":821,"vw":18.854717},{"c":18.85,"h":18.87,"l":18.85,"n":82,"o":18.87,"t":"2026-10-20T17:00:00Z","v":5636,"vw":18.851263},{"c":18.84,"h":18.84,"l":18.82,"n":31,"o":18.82,"t":"2026-10-20T17:05:00Z","v":1125,"vw":18.835276},{"c":18.85,"h":18.85,"l":18.84,"n":14,"o":18.84,"t":"2026-10-20T17:10:00Z","v":672,"vw":18.84188},{"c":18.85,"h":18.85,"l":18.84,"n":34,"o":18.84,"t":"2026-10-20T17:15:00Z","v":1015,"vw":18.845238},{"c":18.85,"h":18.87,"l":18.85,"n":36,"o":18.86,"t":"2026-10-20T17:20:00Z","v":1212,"vw":18.86493},{"c":18.86,"h":18.87,"l":18.86,"n":20,"o":18.87,"t":"2026-10-20T17:25:00Z","v":702,"vw":18.863333},{"c":18.85,"h":18.86,"l":18.84,"n":69,"o":18.84,"t":"2026-10-20T17:30:00Z","v":10142,"vw":18.850528},{"c":18.88,"h":18.88,"l":18.85,"n":169,"o":18.85,"t":"2026-10-20T17:35:00Z","v":5657,"vw":18.852248},{"c":18.9,"h":18.9,"l":18.9,"n":13,"o":18.9,"t":"2026-10-20T17:40:00Z","v":637,"vw":18.9},{"c":18.93,"h":18.96,"l":18.93,"n":14,"o":18.96,"t":"2026-10-20T17:45:00Z","v":732,"vw":18.947395},{"c":18.935,"h":18.96,"l":18.92,"n":47,"o":18.96,"t":"2026-10-20T17:50:00Z","v":1871,"vw":18.937201},{"c":18.925,"h":18.925,"l":18.905,"n":46,"o":18.905,"t":"2026-10-20T17:55:00Z","v":1038,"vw":18.911193},{"c":18.92,"h":18.9225,"l":18.89,"n":35,"o":18.9,"t":"2026-10-20T18:00:00Z","v":1353,"vw":18.904307},{"c":18.925,"h":18.93,"l":18.89,"n":109,"o":18.89,"t":"2026-10-20T18:05:00Z","v":4609,"vw":18.910614},{"c":18.94,"h":18.94,"l":18.92,"n":11,"o":18.92,"t":"2026-10-20T18:10:00Z","v":335,"vw":18.92625},{"c":18.945,"h":18.945,"l":18.92,"n":12,"o":18.92,"t":"2026-10-20T18:15:00Z","v":387,"vw":18.935291},{"c":19.02,"h":19.02,"l":18.92,"n":147,"o":18.92,"t":"2026-10-20T18:20:00Z","v":7805,"vw":18.982152},{"c":19.025,"h":19.03,"l":19.02,"n":20,"o":19.02,"t":"2026-10-20T18:25:00Z","v":1203,"vw":19.023548},{"c":19,"h":19.01,"l":19,"n":32,"o":19.01,"t":"2026-10-20T18:30:00Z","v":881,"vw":19.004673},{"c":19.01,"h":19.02,"l":19,"n":26,"o":19.0176,"t":"2026-10-20T18:35:00Z","v":906,"vw":19.013213},{"c":19,"h":19.02,"l":19,"n":39,"o":19.02,"t":"2026-10-20T18:40:00Z","v":1331,"vw":19.01},{"c":19,"h":19.02,"l":19,"n":32,"o":19.01,"t":"2026-10-20T18:45:00Z","v":1388,"vw":19.013406},{"c":19.03,"h":19.04,"l":19,"n":83,"o":19.01,"t":"2026-10-20T18:50:00Z","v":4523,"vw":19.02121},{"c":19.065,"h":19.065,"l":19.03,"n":28,"o":19.03,"t":"2026-10-20T18:55:00Z","v":1194,"vw":19.050862},{"c":19.05,"h":19.07,"l":19.05,"n":32,"o":19.06,"t":"2026-10-20T19:00:00Z","v":1261,"vw":19.05419},{"c":19.03,"h":19.05,"l":19.03,"n":23,"o":19.05,"t":"2026-10-20T19:05:00Z","v":915,"vw":19.04},{"c":19.02,"h":19.04,"l":19.02,"n":51,"o":19.04,"t":"2026-10-20T19:10:00Z","v":1172,"vw":19.031429},{"c":19.03,"h":19.04,"l":19.02,"n":51,"o":19.03,"t":"2026-10-20T19:15:00Z","v":2544,"vw":19.031941},{"c":19.03,"h":19.04,"l":19.03,"n":70,"o":19.03,"t":"2026-10-20T19:20:00Z","v":2250,"vw":19.030712},{"c":19.035,"h":19.055,"l":19.02,"n":99,"o":19.03,"t":"2026-10-20T19:25:00Z","v":3802,"vw":19.036217},{"c":19.03,"h":19.03,"l":19.02,"n":61,"o":19.02,"t":"2026-10-20T19:30:00Z","v":1866,"vw":19.026255},{"c":19.02,"h":19.03,"l":19.02,"n":71,"o":19.03,"t":"2026-10-20T19:35:00Z","v":1194,"vw":19.024},{"c":19.025,"h":19.03,"l":19,"n":129,"o":19.02,"t":"2026-10-20T19:40:00Z","v":5301,"vw":19.016417},{"c":19.03,"h":19.03,"l":19.01,"n":101,"o":19.01,"t":"2026-10-20T19:45:00Z","v":6964,"vw":19.023002},{"c":19.025,"h":19.04,"l":19.02,"n":165,"o":19.02,"t":"2026-10-20T19:50:00Z","v":5759,"vw":19.027223},{"c":19,"h":19.02,"l":18.98,"n":615,"o":19.01,"t":"2026-10-20T19:55:00Z","v":29871,"vw":18.99922},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-20T20:00:00Z","v":40825,"vw":19.01},{"c":18.73,"h":18.87,"l":18.73,"n":32,"o":18.82,"t":"2026-10-21T13:30:00Z","v":6032,"vw":18.836992},{"c":19.06,"h":19.06,"l":18.98,"n":35,"o":18.98,"t":"2026-10-21T13:35:00Z","v":1448,"vw":19.037143},{"c":19.128,"h":19.14,"l":19.04,"n":27,"o":19.04,"t":"2026-10-21T13:40:00Z","v":1309,"vw":19.118298},{"c":19.175,"h":19.175,"l":19.11,"n":7,"o":19.11,"t":"2026-10-21T13:45:00Z","v":1069,"vw":19.121926},{"c":19.04,"h":19.16,"l":19,"n":59,"o":19.09,"t":"2026-10-21T13:50:00Z","v":2221,"vw":19.101258},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-21T13:55:00Z","v":200,"vw":19},{"c":19,"h":19.105,"l":19,"n":18,"o":19,"t":"2026-10-21T14:00:00Z","v":765,"vw":19.027452},{"c":19.02,"h":19.02,"l":19.01,"n":16,"o":19.01,"t":"2026-10-21T14:05:00Z","v":517,"vw":19.013333},{"c":19.02,"h":19.02,"l":19.02,"n":8,"o":19.02,"t":"2026-10-21T14:10:00Z","v":471,"vw":19.02},{"c":18.86,"h":19.03,"l":18.86,"n":47,"o":19.03,"t":"2026-10-21T14:15:00Z","v":1836,"vw":18.972059},{"c":18.93,"h":18.93,"l":18.925,"n":60,"o":18.925,"t":"2026-10-21T14:20:00Z","v":1455,"vw":18.929048},{"c":18.91,"h":18.93,"l":18.91,"n":39,"o":18.92,"t":"2026-10-21T14:25:00Z","v":2107,"vw":18.917823},{"c":18.87,"h":18.945,"l":18.87,"n":107,"o":18.945,"t":"2026-10-21T14:30:00Z","v":4034,"vw":18.918544},{"c":18.87,"h":18.91,"l":18.87,"n":70,"o":18.87,"t":"2026-10-21T14:35:00Z","v":3040,"vw":18.891228},{"c":18.89,"h":18.9,"l":18.87,"n":50,"o":18.87,"t":"2026-10-21T14:40:00Z","v":1699,"vw":18.891111},{"c":18.92,"h":18.94,"l":18.89,"n":95,"o":18.89,"t":"2026-10-21T14:45:00Z","v":2272,"vw":18.920625},{"c":18.955,"h":18.955,"l":18.93,"n":10,"o":18.93,"t":"2026-10-21T14:50:00Z","v":442,"vw":18.93625},{"c":18.95,"h":18.99,"l":18.95,"n":84,"o":18.98,"t":"2026-10-21T14:55:00Z","v":3053,"vw":18.963152},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-21T15:00:00Z","v":150,"vw":18.94},{"c":18.94,"h":18.97,"l":18.94,"n":34,"o":18.97,"t":"2026-10-21T15:05:00Z","v":1046,"vw":18.944975},{"c":18.97,"h":18.98,"l":18.94,"n":15,"o":18.95,"t":"2026-10-21T15:10:00Z","v":1103,"vw":18.953394},{"c":18.96,"h":19,"l":18.95,"n":89,"o":18.96,"t":"2026-10-21T15:15:00Z","v":5854,"vw":18.973197},{"c":18.94,"h":18.97,"l":18.94,"n":17,"o":18.94,"t":"2026-10-21T15:20:00Z","v":1147,"vw":18.960783},{"c":18.96,"h":18.96,"l":18.94,"n":90,"o":18.96,"t":"2026-10-21T15:25:00Z","v":3277,"vw":18.952},{"c":18.975,"h":18.99,"l":18.95,"n":112,"o":18.96,"t":"2026-10-21T15:30:00Z","v":4396,"vw":18.965296},{"c":18.96,"h":19.025,"l":18.95,"n":106,"o":18.975,"t":"2026-10-21T15:35:00Z","v":15298,"vw":18.968399},{"c":19.01,"h":19.02,"l":18.96,"n":97,"o":18.96,"t":"2026-10-21T15:40:00Z","v":12119,"vw":18.989479},{"c":18.97,"h":19,"l":18.96,"n":56,"o":18.99,"t":"2026-10-21T15:45:00Z","v":3263,"vw":18.973042},{"c":18.96,"h":18.995,"l":18.95,"n":75,"o":18.97,"t":"2026-10-21T15:50:00Z","v":3383,"vw":18.975637},{"c":18.95,"h":19,"l":18.94,"n":122,"o":18.95,"t":"2026-10-21T15:55:00Z","v":14475,"vw":18.962616},{"c":18.95,"h":18.98,"l":18.95,"n":6,"o":18.96,"t":"2026-10-21T16:00:00Z","v":500,"vw":18.965},{"c":18.95,"h":18.96,"l":18.95,"n":49,"o":18.96,"t":"2026-10-21T16:05:00Z","v":3362,"vw":18.956199},{"c":18.95,"h":18.98,"l":18.95,"n":40,"o":18.97,"t":"2026-10-21T16:10:00Z","v":2359,"vw":18.959239},{"c":18.97,"h":18.97,"l":18.97,"n":7,"o":18.97,"t":"2026-10-21T16:15:00Z","v":268,"vw":18.97},{"c":18.98,"h":18.98,"l":18.97,"n":18,"o":18.97,"t":"2026-10-21T16:20:00Z","v":867,"vw":18.972},{"c":18.98,"h":18.98,"l":18.98,"n":9,"o":18.98,"t":"2026-10-21T16:25:00Z","v":332,"vw":18.98},{"c":18.98,"h":18.98,"l":18.96,"n":30,"o":18.97,"t":"2026-10-21T16:30:00Z","v":1546,"vw":18.97},{"c":18.98,"h":19,"l":18.98,"n":30,"o":18.98,"t":"2026-10-21T16:35:00Z","v":1478,"vw":18.985},{"c":18.99,"h":19,"l":18.97,"n":45,"o":18.998,"t":"2026-10-21T16:40:00Z","v":5184,"vw":18.986455},{"c":18.98,"h":18.99,"l":18.98,"n":11,"o":18.99,"t":"2026-10-21T16:45:00Z","v":558,"vw":18.985},{"c":18.98,"h":18.98,"l":18.98,"n":4,"o":18.98,"t":"2026-10-21T16:50:00Z","v":136,"vw":18.98},{"c":18.99,"h":19.01,"l":18.99,"n":44,"o":18.99,"t":"2026-10-21T16:55:00Z","v":2903,"vw":18.996541},{"c":18.995,"h":18.995,"l":18.995,"n":4,"o":18.995,"t":"2026-10-21T17:00:00Z","v":257,"vw":18.995},{"c":18.97,"h":18.995,"l":18.97,"n":20,"o":18.995,"t":"2026-10-21T17:05:00Z","v":662,"vw":18.986667},{"c":18.965,"h":18.965,"l":18.96,"n":28,"o":18.96,"t":"2026-10-21T17:10:00Z","v":1308,"vw":18.960872},{"c":18.96,"h":18.96,"l":18.96,"n":5,"o":18.96,"t":"2026-10-21T17:15:00Z","v":537,"vw":18.96},{"c":18.945,"h":18.96,"l":18.945,"n":26,"o":18.96,"t":"2026-10-21T17:20:00Z","v":1009,"vw":18.948576},{"c":18.95,"h":18.96,"l":18.93,"n":51,"o":18.96,"t":"2026-10-21T17:25:00Z","v":2654,"vw":18.942821},{"c":18.9302,"h":18.95,"l":18.9302,"n":9,"o":18.95,"t":"2026-10-21T17:30:00Z","v":330,"vw":18.9377},{"c":18.95,"h":18.95,"l":18.93,"n":28,"o":18.93,"t":"2026-10-21T17:35:00Z","v":1313,"vw":18.935319},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-10-21T17:40:00Z","v":123,"vw":18.95},{"c":18.91,"h":18.95,"l":18.91,"n":46,"o":18.95,"t":"2026-10-21T17:45:00Z","v":1605,"vw":18.921539},{"c":18.88,"h":18.88,"l":18.87,"n":45,"o":18.88,"t":"2026-10-21T17:55:00Z","v":1936,"vw":18.878571},{"c":18.88,"h":18.88,"l":18.84,"n":7,"o":18.84,"t":"2026-10-21T18:00:00Z","v":474,"vw":18.853333},{"c":18.85,"h":18.89,"l":18.85,"n":71,"o":18.88,"t":"2026-10-21T18:05:00Z","v":4280,"vw":18.875564},{"c":18.895,"h":18.895,"l":18.895,"n":7,"o":18.895,"t":"2026-10-21T18:10:00Z","v":206,"vw":18.895},{"c":18.89,"h":18.9,"l":18.86,"n":61,"o":18.895,"t":"2026-10-21T18:15:00Z","v":4603,"vw":18.890566},{"c":18.905,"h":18.905,"l":18.905,"n":20,"o":18.905,"t":"2026-10-21T18:20:00Z","v":811,"vw":18.905},{"c":18.89,"h":18.905,"l":18.88,"n":48,"o":18.905,"t":"2026-10-21T18:25:00Z","v":1858,"vw":18.887459},{"c":18.88,"h":18.88,"l":18.85,"n":34,"o":18.8601,"t":"2026-10-21T18:30:00Z","v":3068,"vw":18.866439},{"c":18.85,"h":18.85,"l":18.85,"n":21,"o":18.85,"t":"2026-10-21T18:35:00Z","v":635,"vw":18.85},{"c":18.878,"h":18.88,"l":18.85,"n":57,"o":18.86,"t":"2026-10-21T18:40:00Z","v":5032,"vw":18.865509},{"c":18.89,"h":18.89,"l":18.88,"n":24,"o":18.88,"t":"2026-10-21T18:45:00Z","v":814,"vw":18.886231},{"c":18.88,"h":18.895,"l":18.87,"n":92,"o":18.88,"t":"2026-10-21T18:50:00Z","v":8897,"vw":18.882633},{"c":18.875,"h":18.89,"l":18.85,"n":76,"o":18.89,"t":"2026-10-21T18:55:00Z","v":5407,"vw":18.872283},{"c":18.86,"h":18.87,"l":18.84,"n":59,"o":18.86,"t":"2026-10-21T19:00:00Z","v":1859,"vw":18.853182},{"c":18.83,"h":18.85,"l":18.82,"n":39,"o":18.85,"t":"2026-10-21T19:05:00Z","v":1901,"vw":18.83},{"c":18.84,"h":18.85,"l":18.81,"n":68,"o":18.81,"t":"2026-10-21T19:10:00Z","v":5553,"vw":18.83525},{"c":18.82,"h":18.85,"l":18.82,"n":71,"o":18.84,"t":"2026-10-21T19:15:00Z","v":4027,"vw":18.836616},{"c":18.825,"h":18.83,"l":18.82,"n":45,"o":18.83,"t":"2026-10-21T19:20:00Z","v":1672,"vw":18.82412},{"c":18.79,"h":18.83,"l":18.79,"n":105,"o":18.825,"t":"2026-10-21T19:25:00Z","v":5427,"vw":18.814467},{"c":18.77,"h":18.79,"l":18.77,"n":63,"o":18.79,"t":"2026-10-21T19:30:00Z","v":2490,"vw":18.776966},{"c":18.74,"h":18.77,"l":18.74,"n":71,"o":18.77,"t":"2026-10-21T19:35:00Z","v":3848,"vw":18.756796},{"c":18.75,"h":18.76,"l":18.74,"n":88,"o":18.76,"t":"2026-10-21T19:40:00Z","v":4183,"vw":18.750078},{"c":18.7,"h":18.76,"l":18.66,"n":764,"o":18.74,"t":"2026-10-21T19:45:00Z","v":40009,"vw":18.711012},{"c":18.765,"h":18.785,"l":18.67,"n":573,"o":18.71,"t":"2026-10-21T19:50:00Z","v":63197,"vw":18.708496},{"c":18.76,"h":18.82,"l":18.74,"n":752,"o":18.75,"t":"2026-10-21T19:55:00Z","v":47182,"vw":18.78067},{"c":18.82,"h":18.82,"l":18.82,"n":3,"o":18.82,"t":"2026-10-21T20:00:00Z","v":52347,"vw":18.82},{"c":18.88,"h":18.88,"l":18.87,"n":6,"o":18.88,"t":"2026-10-22T13:30:00Z","v":1701,"vw":18.879411},{"c":19.1171,"h":19.1171,"l":18.83,"n":28,"o":18.87,"t":"2026-10-22T13:35:00Z","v":8728,"vw":18.892145},{"c":19.095,"h":19.095,"l":19.05,"n":20,"o":19.065,"t":"2026-10-22T13:40:00Z","v":1289,"vw":19.077455},{"c":19.135,"h":19.135,"l":18.99,"n":13,"o":18.99,"t":"2026-10-22T13:45:00Z","v":1170,"vw":19.084115},{"c":19.14,"h":19.14,"l":19.14,"n":5,"o":19.14,"t":"2026-10-22T13:50:00Z","v":539,"vw":19.14},{"c":19.08,"h":19.15,"l":19.01,"n":62,"o":19.14,"t":"2026-10-22T13:55:00Z","v":5635,"vw":19.080906},{"c":19.02,"h":19.08,"l":19.02,"n":28,"o":19.08,"t":"2026-10-22T14:00:00Z","v":1450,"vw":19.073471},{"c":19,"h":19.105,"l":18.97,"n":230,"o":19.03,"t":"2026-10-22T14:05:00Z","v":113363,"vw":19.008254},{"c":19.12,"h":19.22,"l":19,"n":106,"o":19,"t":"2026-10-22T14:10:00Z","v":117813,"vw":19.017662},{"c":19.23,"h":19.3,"l":19.081,"n":115,"o":19.15,"t":"2026-10-22T14:15:00Z","v":12116,"vw":19.220259},{"c":19.22,"h":19.35,"l":19.18,"n":153,"o":19.255,"t":"2026-10-22T14:20:00Z","v":20152,"vw":19.274779},{"c":19.26,"h":19.27,"l":19.18,"n":51,"o":19.27,"t":"2026-10-22T14:25:00Z","v":7460,"vw":19.224902},{"c":19.305,"h":19.31,"l":19.211,"n":189,"o":19.24,"t":"2026-10-22T14:30:00Z","v":61891,"vw":19.261529},{"c":19.34,"h":19.38,"l":19.28,"n":133,"o":19.33,"t":"2026-10-22T14:35:00Z","v":21307,"vw":19.335018},{"c":19.38,"h":19.4,"l":19.335,"n":77,"o":19.335,"t":"2026-10-22T14:40:00Z","v":8775,"vw":19.367576},{"c":19.41,"h":19.4212,"l":19.37,"n":152,"o":19.38,"t":"2026-10-22T14:45:00Z","v":13002,"vw":19.392442},{"c":19.48,"h":19.49,"l":19.39,"n":157,"o":19.41,"t":"2026-10-22T14:50:00Z","v":16491,"vw":19.431641},{"c":19.515,"h":19.53,"l":19.48,"n":105,"o":19.505,"t":"2026-10-22T14:55:00Z","v":8298,"vw":19.514336},{"c":19.45,"h":19.53,"l":19.45,"n":81,"o":19.53,"t":"2026-10-22T15:00:00Z","v":2583,"vw":19.509983},{"c":19.47,"h":19.47,"l":19.44,"n":73,"o":19.45,"t":"2026-10-22T15:05:00Z","v":4188,"vw":19.453707},{"c":19.4,"h":19.47,"l":19.4,"n":82,"o":19.47,"t":"2026-10-22T15:10:00Z","v":5365,"vw":19.439821},{"c":19.38,"h":19.425,"l":19.38,"n":41,"o":19.39,"t":"2026-10-22T15:15:00Z","v":2433,"vw":19.389309},{"c":19.45,"h":19.51,"l":19.39,"n":106,"o":19.39,"t":"2026-10-22T15:20:00Z","v":9008,"vw":19.459804},{"c":19.47,"h":19.49,"l":19.45,"n":37,"o":19.49,"t":"2026-10-22T15:25:00Z","v":1799,"vw":19.470615},{"c":19.39,"h":19.45,"l":19.39,"n":76,"o":19.44,"t":"2026-10-22T15:30:00Z","v":7210,"vw":19.445},{"c":19.405,"h":19.43,"l":19.4,"n":48,"o":19.4,"t":"2026-10-22T15:35:00Z","v":3422,"vw":19.406487},{"c":19.36,"h":19.41,"l":19.32,"n":89,"o":19.405,"t":"2026-10-22T15:40:00Z","v":9192,"vw":19.39197},{"c":19.32,"h":19.38,"l":19.32,"n":84,"o":19.33,"t":"2026-10-22T15:45:00Z","v":5089,"vw":19.351787},{"c":19.32,"h":19.35,"l":19.27,"n":106,"o":19.32,"t":"2026-10-22T15:50:00Z","v":8535,"vw":19.319569},{"c":19.29,"h":19.315,"l":19.27,"n":93,"o":19.315,"t":"2026-10-22T15:55:00Z","v":5759,"vw":19.289215},{"c":19.28,"h":19.3,"l":19.27,"n":60,"o":19.29,"t":"2026-10-22T16:00:00Z","v":4553,"vw":19.286937},{"c":19.35,"h":19.39,"l":19.28,"n":104,"o":19.28,"t":"2026-10-22T16:05:00Z","v":14565,"vw":19.332392},{"c":19.36,"h":19.36,"l":19.35,"n":31,"o":19.36,"t":"2026-10-22T16:10:00Z","v":2252,"vw":19.353693},{"c":19.3,"h":19.355,"l":19.29,"n":63,"o":19.355,"t":"2026-10-22T16:15:00Z","v":4290,"vw":19.320505},{"c":19.29,"h":19.29,"l":19.26,"n":64,"o":19.29,"t":"2026-10-22T16:20:00Z","v":6572,"vw":19.270845},{"c":19.34,"h":19.34,"l":19.31,"n":55,"o":19.31,"t":"2026-10-22T16:25:00Z","v":3517,"vw":19.3325},{"c":19.3825,"h":19.3825,"l":19.315,"n":150,"o":19.33,"t":"2026-10-22T16:30:00Z","v":9060,"vw":19.341492},{"c":19.33,"h":19.36,"l":19.325,"n":41,"o":19.36,"t":"2026-10-22T16:35:00Z","v":2776,"vw":19.345175},{"c":19.325,"h":19.34,"l":19.325,"n":18,"o":19.34,"t":"2026-10-22T16:40:00Z","v":976,"vw":19.335399},{"c":19.3,"h":19.33,"l":19.26,"n":107,"o":19.33,"t":"2026-10-22T16:45:00Z","v":11072,"vw":19.295722},{"c":19.32,"h":19.32,"l":19.3,"n":54,"o":19.3,"t":"2026-10-22T16:50:00Z","v":3642,"vw":19.315545},{"c":19.4,"h":19.4,"l":19.34,"n":64,"o":19.34,"t":"2026-10-22T16:55:00Z","v":6512,"vw":19.356259},{"c":19.39,"h":19.41,"l":19.39,"n":67,"o":19.41,"t":"2026-10-22T17:00:00Z","v":3507,"vw":19.398365},{"c":19.38,"h":19.38,"l":19.37,"n":61,"o":19.38,"t":"2026-10-22T17:05:00Z","v":2898,"vw":19.376667},{"c":19.46,"h":19.46,"l":19.38,"n":84,"o":19.39,"t":"2026-10-22T17:10:00Z","v":4436,"vw":19.424274},{"c":19.4401,"h":19.47,"l":19.4401,"n":51,"o":19.445,"t":"2026-10-22T17:15:00Z","v":3768,"vw":19.456025},{"c":19.51,"h":19.52,"l":19.48,"n":39,"o":19.5,"t":"2026-10-22T17:20:00Z","v":2402,"vw":19.496667},{"c":19.51,"h":19.51,"l":19.48,"n":53,"o":19.495,"t":"2026-10-22T17:25:00Z","v":2907,"vw":19.496788},{"c":19.6,"h":19.6,"l":19.51,"n":42,"o":19.51,"t":"2026-10-22T17:30:00Z","v":3050,"vw":19.54199},{"c":19.64,"h":19.64,"l":19.6,"n":167,"o":19.635,"t":"2026-10-22T17:35:00Z","v":8144,"vw":19.62112},{"c":19.685,"h":19.685,"l":19.64,"n":40,"o":19.65,"t":"2026-10-22T17:40:00Z","v":1948,"vw":19.663767},{"c":19.64,"h":19.685,"l":19.64,"n":111,"o":19.685,"t":"2026-10-22T17:45:00Z","v":6005,"vw":19.653963},{"c":19.67,"h":19.67,"l":19.6401,"n":59,"o":19.65,"t":"2026-10-22T17:50:00Z","v":3898,"vw":19.65684},{"c":19.705,"h":19.71,"l":19.68,"n":65,"o":19.68,"t":"2026-10-22T17:55:00Z","v":4661,"vw":19.697903},{"c":19.65,"h":19.68,"l":19.65,"n":52,"o":19.68,"t":"2026-10-22T18:00:00Z","v":2600,"vw":19.666392},{"c":19.645,"h":19.65,"l":19.645,"n":23,"o":19.65,"t":"2026-10-22T18:05:00Z","v":1421,"vw":19.645637},{"c":19.65,"h":19.65,"l":19.63,"n":69,"o":19.645,"t":"2026-10-22T18:10:00Z","v":4927,"vw":19.644481},{"c":19.83,"h":19.83,"l":19.655,"n":88,"o":19.655,"t":"2026-10-22T18:15:00Z","v":6868,"vw":19.722215},{"c":19.8,"h":19.9,"l":19.63,"n":183,"o":19.835,"t":"2026-10-22T18:20:00Z","v":27966,"vw":19.714914},{"c":19.83,"h":19.83,"l":19.78,"n":32,"o":19.79,"t":"2026-10-22T18:25:00Z","v":3097,"vw":19.804139},{"c":19.8,"h":19.8,"l":19.8,"n":31,"o":19.8,"t":"2026-10-22T18:30:00Z","v":2005,"vw":19.8},{"c":19.8,"h":19.82,"l":19.77,"n":60,"o":19.8,"t":"2026-10-22T18:35:00Z","v":3558,"vw":19.80575},{"c":19.84,"h":19.84,"l":19.8,"n":79,"o":19.8,"t":"2026-10-22T18:40:00Z","v":6003,"vw":19.820739},{"c":19.8205,"h":19.88,"l":19.8205,"n":95,"o":19.85,"t":"2026-10-22T18:45:00Z","v":5808,"vw":19.853564},{"c":19.805,"h":19.845,"l":19.79,"n":52,"o":19.8207,"t":"2026-10-22T18:50:00Z","v":2190,"vw":19.826062},{"c":19.7,"h":19.805,"l":19.67,"n":114,"o":19.805,"t":"2026-10-22T18:55:00Z","v":9712,"vw":19.7353},{"c":19.63,"h":19.69,"l":19.63,"n":66,"o":19.69,"t":"2026-10-22T19:00:00Z","v":4794,"vw":19.657793},{"c":19.615,"h":19.67,"l":19.59,"n":111,"o":19.63,"t":"2026-10-22T19:05:00Z","v":9138,"vw":19.640947},{"c":19.59,"h":19.615,"l":19.57,"n":99,"o":19.61,"t":"2026-10-22T19:10:00Z","v":6182,"vw":19.595306},{"c":19.59,"h":19.61,"l":19.57,"n":81,"o":19.59,"t":"2026-10-22T19:15:00Z","v":6636,"vw":19.589075},{"c":19.59,"h":19.61,"l":19.58,"n":79,"o":19.59,"t":"2026-10-22T19:20:00Z","v":6099,"vw":19.596756},{"c":19.525,"h":19.59,"l":19.515,"n":230,"o":19.59,"t":"2026-10-22T19:25:00Z","v":15278,"vw":19.538146},{"c":19.54,"h":19.585,"l":19.525,"n":129,"o":19.525,"t":"2026-10-22T19:30:00Z","v":7246,"vw":19.561775},{"c":19.56,"h":19.56,"l":19.51,"n":101,"o":19.52,"t":"2026-10-22T19:35:00Z","v":9083,"vw":19.529204},{"c":19.55,"h":19.57,"l":19.54,"n":136,"o":19.56,"t":"2026-10-22T19:40:00Z","v":9573,"vw":19.560249},{"c":19.525,"h":19.55,"l":19.49,"n":197,"o":19.55,"t":"2026-10-22T19:45:00Z","v":14132,"vw":19.52428},{"c":19.53,"h":19.63,"l":19.5,"n":260,"o":19.5,"t":"2026-10-22T19:50:00Z","v":36290,"vw":19.549263},{"c":19.48,"h":19.55,"l":19.46,"n":714,"o":19.55,"t":"2026-10-22T19:55:00Z","v":72681,"vw":19.504293},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-22T20:00:00Z","v":74017,"vw":19.5},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-10-23T13:30:00Z","v":456,"vw":19.46},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-23T13:40:00Z","v":160,"vw":19.3},{"c":19.6,"h":19.6,"l":19.24,"n":15,"o":19.24,"t":"2026-10-23T13:45:00Z","v":633,"vw":19.411779},{"c":19.58,"h":19.61,"l":19.24,"n":19,"o":19.385,"t":"2026-10-23T13:50:00Z","v":1083,"vw":19.424286},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-23T13:55:00Z","v":105,"vw":19.37},{"c":19.42,"h":19.42,"l":19.24,"n":6,"o":19.24,"t":"2026-10-23T14:00:00Z","v":392,"vw":19.348333},{"c":19.56,"h":19.56,"l":19.33,"n":13,"o":19.3371,"t":"2026-10-23T14:05:00Z","v":1267,"vw":19.39755},{"c":19.61,"h":19.62,"l":19.51,"n":85,"o":19.53,"t":"2026-10-23T14:10:00Z","v":9704,"vw":19.556891},{"c":19.605,"h":19.66,"l":19.6,"n":42,"o":19.65,"t":"2026-10-23T14:15:00Z","v":2932,"vw":19.61754},{"c":19.56,"h":19.605,"l":19.55,"n":162,"o":19.605,"t":"2026-10-23T14:20:00Z","v":12161,"vw":19.572932},{"c":19.56,"h":19.62,"l":19.56,"n":12,"o":19.56,"t":"2026-10-23T14:25:00Z","v":1435,"vw":19.580823},{"c":19.62,"h":19.62,"l":19.575,"n":31,"o":19.6,"t":"2026-10-23T14:30:00Z","v":3161,"vw":19.597832},{"c":19.62,"h":19.62,"l":19.575,"n":39,"o":19.62,"t":"2026-10-23T14:35:00Z","v":2371,"vw":19.600162},{"c":19.67,"h":19.74,"l":19.61,"n":197,"o":19.62,"t":"2026-10-23T14:40:00Z","v":14157,"vw":19.659654},{"c":19.73,"h":19.73,"l":19.73,"n":14,"o":19.73,"t":"2026-10-23T14:45:00Z","v":537,"vw":19.73},{"c":19.69,"h":19.73,"l":19.69,"n":5,"o":19.73,"t":"2026-10-23T14:50:00Z","v":239,"vw":19.71},{"c":19.73,"h":19.73,"l":19.695,"n":31,"o":19.7,"t":"2026-10-23T14:55:00Z","v":1048,"vw":19.708333},{"c":19.74,"h":19.74,"l":19.71,"n":51,"o":19.71,"t":"2026-10-23T15:00:00Z","v":3222,"vw":19.717866},{"c":19.65,"h":19.765,"l":19.6,"n":212,"o":19.725,"t":"2026-10-23T15:05:00Z","v":48693,"vw":19.720149},{"c":19.66,"h":19.66,"l":19.66,"n":7,"o":19.66,"t":"2026-10-23T15:10:00Z","v":668,"vw":19.66},{"c":19.695,"h":19.705,"l":19.655,"n":102,"o":19.655,"t":"2026-10-23T15:15:00Z","v":6940,"vw":19.693172},{"c":19.68,"h":19.705,"l":19.68,"n":21,"o":19.705,"t":"2026-10-23T15:20:00Z","v":3234,"vw":19.699643},{"c":19.695,"h":19.7,"l":19.68,"n":53,"o":19.7,"t":"2026-10-23T15:25:00Z","v":5307,"vw":19.698376},{"c":19.675,"h":19.695,"l":19.675,"n":103,"o":19.695,"t":"2026-10-23T15:30:00Z","v":5897,"vw":19.690566},{"c":19.67,"h":19.675,"l":19.66,"n":47,"o":19.675,"t":"2026-10-23T15:35:00Z","v":1659,"vw":19.668973},{"c":19.685,"h":19.69,"l":19.67,"n":38,"o":19.67,"t":"2026-10-23T15:40:00Z","v":2097,"vw":19.678454},{"c":19.725,"h":19.74,"l":19.7,"n":77,"o":19.7,"t":"2026-10-23T15:45:00Z","v":8756,"vw":19.728637},{"c":19.705,"h":19.7376,"l":19.7,"n":42,"o":19.712,"t":"2026-10-23T15:50:00Z","v":3145,"vw":19.707859},{"c":19.69,"h":19.71,"l":19.67,"n":89,"o":19.68,"t":"2026-10-23T15:55:00Z","v":17011,"vw":19.700284},{"c":19.68,"h":19.68,"l":19.68,"n":7,"o":19.68,"t":"2026-10-23T16:00:00Z","v":256,"vw":19.68},{"c":19.71,"h":19.71,"l":19.69,"n":44,"o":19.69,"t":"2026-10-23T16:05:00Z","v":3214,"vw":19.703591},{"c":19.67,"h":19.7,"l":19.67,"n":38,"o":19.7,"t":"2026-10-23T16:10:00Z","v":1780,"vw":19.69105},{"c":19.65,"h":19.66,"l":19.64,"n":34,"o":19.66,"t":"2026-10-23T16:15:00Z","v":2228,"vw":19.650622},{"c":19.53,"h":19.645,"l":19.51,"n":70,"o":19.645,"t":"2026-10-23T16:20:00Z","v":5419,"vw":19.565582},{"c":19.57,"h":19.57,"l":19.53,"n":26,"o":19.53,"t":"2026-10-23T16:25:00Z","v":1259,"vw":19.553},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-10-23T16:30:00Z","v":361,"vw":19.57},{"c":19.6,"h":19.6,"l":19.6,"n":6,"o":19.6,"t":"2026-10-23T16:35:00Z","v":239,"vw":19.6},{"c":19.57,"h":19.6,"l":19.57,"n":20,"o":19.6,"t":"2026-10-23T16:40:00Z","v":694,"vw":19.592857},{"c":19.57,"h":19.575,"l":19.57,"n":19,"o":19.57,"t":"2026-10-23T16:45:00Z","v":1837,"vw":19.571352},{"c":19.495,"h":19.56,"l":19.495,"n":28,"o":19.56,"t":"2026-10-23T16:50:00Z","v":1630,"vw":19.542992},{"c":19.54,"h":19.54,"l":19.48,"n":21,"o":19.48,"t":"2026-10-23T16:55:00Z","v":1666,"vw":19.510231},{"c":19.58,"h":19.58,"l":19.56,"n":34,"o":19.58,"t":"2026-10-23T17:00:00Z","v":2273,"vw":19.569951},{"c":19.65,"h":19.65,"l":19.61,"n":32,"o":19.61,"t":"2026-10-23T17:05:00Z","v":1590,"vw":19.61875},{"c":19.6,"h":19.635,"l":19.6,"n":25,"o":19.63,"t":"2026-10-23T17:10:00Z","v":1300,"vw":19.622133},{"c":19.63,"h":19.63,"l":19.63,"n":11,"o":19.63,"t":"2026-10-23T17:15:00Z","v":339,"vw":19.63},{"c":19.62,"h":19.64,"l":19.62,"n":32,"o":19.64,"t":"2026-10-23T17:20:00Z","v":1558,"vw":19.626902},{"c":19.625,"h":19.625,"l":19.625,"n":4,"o":19.625,"t":"2026-10-23T17:30:00Z","v":242,"vw":19.625},{"c":19.659,"h":19.659,"l":19.61,"n":49,"o":19.61,"t":"2026-10-23T17:35:00Z","v":2152,"vw":19.622417},{"c":19.565,"h":19.65,"l":19.565,"n":56,"o":19.65,"t":"2026-10-23T17:40:00Z","v":4013,"vw":19.620881},{"c":19.505,"h":19.56,"l":19.505,"n":36,"o":19.545,"t":"2026-10-23T17:45:00Z","v":4635,"vw":19.529408},{"c":19.48,"h":19.48,"l":19.48,"n":24,"o":19.48,"t":"2026-10-23T17:50:00Z","v":869,"vw":19.48},{"c":19.465,"h":19.465,"l":19.39,"n":41,"o":19.46,"t":"2026-10-23T17:55:00Z","v":2660,"vw":19.441506},{"c":19.49,"h":19.49,"l":19.49,"n":6,"o":19.49,"t":"2026-10-23T18:05:00Z","v":338,"vw":19.49},{"c":19.49,"h":19.49,"l":19.49,"n":6,"o":19.49,"t":"2026-10-23T18:10:00Z","v":336,"vw":19.49}],"history":[{"c":18.2,"h":18.71,"l":17.95,"n":3704,"o":18.23,"t":"2024-10-21T04:00:00Z","v":305448,"vw":18.273821},{"c":18.1,"h":18.32,"l":17.69,"n":3992,"o":18.01,"t":"2024-10-22T04:00:00Z","v":423530,"vw":18.099135},{"c":18.11,"h":18.46,"l":17.86,"n":2671,"o":18.22,"t":"2024-10-23T04:00:00Z","v":323682,"vw":18.234952},{"c":18.34,"h":19.7899,"l":18.34,"n":8868,"o":19.25,"t":"2024-10-24T04:00:00Z","v":1647785,"vw":18.974107},{"c":17.27,"h":18.29,"l":17.12,"n":5170,"o":18.29,"t":"2024-10-25T04:00:00Z","v":574662,"vw":17.49821},{"c":18,"h":18.01,"l":17.23,"n":7688,"o":17.3,"t":"2024-10-28T04:00:00Z","v":973635,"vw":17.675019},{"c":18.8,"h":19.01,"l":17.775,"n":4913,"o":17.94,"t":"2024-10-29T04:00:00Z","v":424482,"vw":18.602627},{"c":18.88,"h":19.2,"l":18.3734,"n":3519,"o":18.59,"t":"2024-10-30T04:00:00Z","v":248398,"vw":18.908006},{"c":19.01,"h":19.35,"l":18.5025,"n":3584,"o":18.59,"t":"2024-10-31T04:00:00Z","v":260925,"vw":19.070672},{"c":19.59,"h":20.6,"l":18.995,"n":6343,"o":19.05,"t":"2024-11-01T04:00:00Z","v":570453,"vw":19.5879},{"c":19.38,"h":20.04,"l":19.22,"n":6322,"o":19.59,"t":"2024-11-04T05:00:00Z","v":401821,"vw":19.686619},{"c":22.5,"h":22.75,"l":19.28,"n":13459,"o":19.28,"t":"2024-11-05T05:00:00Z","v":1990475,"vw":21.632287},{"c":22.55,"h":23.57,"l":21.56,"n":5730,"o":22.97,"t":"2024-11-06T05:00:00Z","v":669364,"vw":22.80191},{"c":22.72,"h":23,"l":22,"n":5323,"o":22,"t":"2024-11-07T05:00:00Z","v":383833,"vw":22.605604},{"c":21.78,"h":23.26,"l":21.66,"n":5121,"o":22.6,"t":"2024-11-08T05:00:00Z","v":824506,"vw":22.606874},{"c":21.29,"h":22,"l":21.01,"n":4571,"o":21.99,"t":"2024-11-11T05:00:00Z","v":541976,"vw":21.322835},{"c":20.75,"h":22.07,"l":20.74,"n":4415,"o":21.03,"t":"2024-11-12T05:00:00Z","v":496494,"vw":20.985249},{"c":20.56,"h":21.18,"l":20.38,"n":5196,"o":20.59,"t":"2024-11-13T05:00:00Z","v":855310,"vw":20.70115},{"c":20.5,"h":20.925,"l":20.28,"n":4062,"o":20.64,"t":"2024-11-14T05:00:00Z","v":249731,"vw":20.536452},{"c":19,"h":20.72,"l":18.48,"n":5383,"o":20.72,"t":"2024-11-15T05:00:00Z","v":507609,"vw":19.309402},{"c":17.77,"h":19.38,"l":17.49,"n":8954,"o":19,"t":"2024-11-18T05:00:00Z","v":839683,"vw":18.082534},{"c":18.15,"h":18.51,"l":17.72,"n":3840,"o":17.87,"t":"2024-11-19T05:00:00Z","v":433468,"vw":18.168679},{"c":18.27,"h":18.41,"l":17.76,"n":3292,"o":18.1,"t":"2024-11-20T05:00:00Z","v":456037,"vw":18.094893},{"c":19.62,"h":19.67,"l":18.17,"n":4050,"o":18.34,"t":"2024-11-21T05:00:00Z","v":290786,"vw":19.241393},{"c":19.65,"h":20.3546,"l":19.44,"n":4513,"o":19.64,"t":"2024-11-22T05:00:00Z","v":485293,"vw":19.919573},{"c":19.92,"h":20.17,"l":19.22,"n":4081,"o":19.88,"t":"2024-11-25T05:00:00Z","v":407407,"vw":19.833407},{"c":20.04,"h":20.28,"l":19.4734,"n":3849,"o":19.94,"t":"2024-11-26T05:00:00Z","v":280106,"vw":19.983832},{"c":20,"h":20.15,"l":19.49,"n":3583,"o":19.94,"t":"2024-11-27T05:00:00Z","v":362261,"vw":19.871351},{"c":20.03,"h":20.97,"l":19.68,"n":2140,"o":20.01,"t":"2024-11-29T05:00:00Z","v":144760,"vw":20.186134},{"c":20.05,"h":20.52,"l":19.34,"n":6533,"o":19.88,"t":"2024-12-02T05:00:00Z","v":436429,"vw":20.021527},{"c":20.07,"h":20.3,"l":19.25,"n":2776,"o":19.46,"t":"2024-12-03T05:00:00Z","v":181071,"vw":19.986493},{"c":20.11,"h":20.37,"l":19.56,"n":3046,"o":20.37,"t":"2024-12-04T05:00:00Z","v":212931,"vw":19.976322},{"c":20.14,"h":20.58,"l":19.73,"n":3884,"o":20,"t":"2024-12-05T05:00:00Z","v":315452,"vw":20.255664},{"c":20.48,"h":20.61,"l":19.83,"n":2916,"o":20.29,"t":"2024-12-06T05:00:00Z","v":210268,"vw":20.193242},{"c":20.56,"h":21.11,"l":20.13,"n":3659,"o":20.3,"t":"2024-12-09T05:00:00Z","v":338642,"vw":20.614757},{"c":21.3,"h":21.4,"l":20.41,"n":4504,"o":20.41,"t":"2024-12-10T05:00:00Z","v":297735,"vw":21.096163},{"c":21.76,"h":21.95,"l":21.09,"n":5856,"o":21.5,"t":"2024-12-11T05:00:00Z","v":388017,"vw":21.659774},{"c":22.47,"h":22.62,"l":21.4,"n":4803,"o":21.47,"t":"2024-12-12T05:00:00Z","v":307320,"vw":22.198234},{"c":23.31,"h":24.9,"l":22.765,"n":9669,"o":23.03,"t":"2024-12-13T05:00:00Z","v":821520,"vw":23.652254},{"c":23.33,"h":23.57,"l":22.79,"n":5073,"o":22.97,"t":"2024-12-16T05:00:00Z","v":322285,"vw":23.24976},{"c":23.67,"h":23.81,"l":23.07,"n":4672,"o":23.08,"t":"2024-12-17T05:00:00Z","v":435178,"vw":23.520292},{"c":22.47,"h":23.95,"l":22.42,"n":8121,"o":23.95,"t":"2024-12-18T05:00:00Z","v":946987,"vw":23.319245},{"c":21.34,"h":22.555,"l":21.27,"n":5584,"o":22.43,"t":"2024-12-19T05:00:00Z","v":491652,"vw":21.678593},{"c":20.56,"h":21.5,"l":20.21,"n":6123,"o":21.25,"t":"2024-12-20T05:00:00Z","v":614897,"vw":20.68764},{"c":21.02,"h":21.23,"l":20.08,"n":3854,"o":20.87,"t":"2024-12-23T05:00:00Z","v":274684,"vw":20.832807},{"c":21,"h":21.59,"l":20.8651,"n":1626,"o":21.06,"t":"2024-12-24T05:00:00Z","v":165572,"vw":21.224569},{"c":21.74,"h":22.299,"l":21,"n":3826,"o":21.3,"t":"2024-12-26T05:00:00Z","v":338102,"vw":21.669305},{"c":21.61,"h":22.2099,"l":21.06,"n":2810,"o":21.73,"t":"2024-12-27T05:00:00Z","v":354493,"vw":21.620216},{"c":21.55,"h":21.68,"l":20.635,"n":2966,"o":21.52,"t":"2024-12-30T05:00:00Z","v":373762,"vw":21.414808},{"c":21.79,"h":22.97,"l":21.16,"n":5631,"o":21.16,"t":"2024-12-31T05:00:00Z","v":591452,"vw":22.116983},{"c":22.38,"h":23.45,"l":21.9,"n":3692,"o":22.07,"t":"2025-01-02T05:00:00Z","v":244035,"vw":22.618845},{"c":23.68,"h":23.8,"l":22,"n":5730,"o":22.44,"t":"2025-01-03T05:00:00Z","v":403987,"vw":23.337971},{"c":23.74,"h":24.38,"l":23.26,"n":5874,"o":24,"t":"2025-01-06T05:00:00Z","v":325467,"vw":23.733078},{"c":24.11,"h":24.235,"l":23.29,"n":4389,"o":23.8,"t":"2025-01-07T05:00:00Z","v":248457,"vw":23.979465},{"c":23.94,"h":24.05,"l":23.37,"n":5955,"o":23.8,"t":"2025-01-08T05:00:00Z","v":325221,"vw":23.836769},{"c":22.94,"h":23.89,"l":22.18,"n":7374,"o":23.89,"t":"2025-01-10T05:00:00Z","v":361771,"vw":23.091036},{"c":21.92,"h":22.69,"l":21.86,"n":5538,"o":22.45,"t":"2025-01-13T05:00:00Z","v":241544,"vw":22.202623},{"c":21.65,"h":22.23,"l":21.15,"n":4603,"o":21.96,"t":"2025-01-14T05:00:00Z","v":347486,"vw":21.697984},{"c":22.15,"h":22.665,"l":21.54,"n":3776,"o":22.55,"t":"2025-01-15T05:00:00Z","v":375424,"vw":22.186413},{"c":22.91,"h":23.12,"l":21.42,"n":6404,"o":21.91,"t":"2025-01-16T05:00:00Z","v":301028,"vw":22.647836},{"c":22.85,"h":23.48,"l":22.49,"n":2838,"o":23.44,"t":"2025-01-17T05:00:00Z","v":142329,"vw":23.077374},{"c":22.18,"h":23.65,"l":22.03,"n":4174,"o":23.59,"t":"2025-01-21T05:00:00Z","v":230091,"vw":22.367249},{"c":21.52,"h":22.5554,"l":21.4,"n":4663,"o":22.1,"t":"2025-01-22T05:00:00Z","v":255451,"vw":21.800101},{"c":21.44,"h":21.78,"l":21.1,"n":5170,"o":21.78,"t":"2025-01-23T05:00:00Z","v":280820,"vw":21.412881},{"c":21.54,"h":21.705,"l":21.09,"n":5576,"o":21.5,"t":"2025-01-24T05:00:00Z","v":436388,"vw":21.407378},{"c":21.14,"h":21.77,"l":21,"n":4626,"o":21.77,"t":"2025-01-27T05:00:00Z","v":312195,"vw":21.222272},{"c":20.91,"h":21.51,"l":20.63,"n":5562,"o":21.16,"t":"2025-01-28T05:00:00Z","v":528670,"vw":21.066911},{"c":21.44,"h":21.44,"l":20.24,"n":4159,"o":20.7,"t":"2025-01-29T05:00:00Z","v":1437183,"vw":20.692941},{"c":21.93,"h":22.54,"l":21.38,"n":3205,"o":21.38,"t":"2025-01-30T05:00:00Z","v":153372,"vw":22.005604},{"c":22.41,"h":22.79,"l":21.8,"n":4350,"o":22.08,"t":"2025-01-31T05:00:00Z","v":270721,"vw":22.43287},{"c":22.18,"h":22.39,"l":20.72,"n":4765,"o":21.44,"t":"2025-02-03T05:00:00Z","v":351701,"vw":21.967639},{"c":22.54,"h":22.805,"l":21.6043,"n":4184,"o":22.18,"t":"2025-02-04T05:00:00Z","v":286763,"vw":22.49935},{"c":21.93,"h":22.65,"l":21.58,"n":4140,"o":22.53,"t":"2025-02-05T05:00:00Z","v":216741,"vw":22.084285},{"c":22.48,"h":22.56,"l":21.64,"n":1825,"o":22.13,"t":"2025-02-06T05:00:00Z","v":137411,"vw":22.319497},{"c":21.93,"h":22.9,"l":21.835,"n":2735,"o":22.9,"t":"2025-02-07T05:00:00Z","v":207795,"vw":22.25862},{"c":21.33,"h":22.63,"l":21.2,"n":3111,"o":22.63,"t":"2025-02-10T05:00:00Z","v":207203,"vw":21.834342},{"c":19.96,"h":21.42,"l":19.96,"n":3223,"o":21,"t":"2025-02-11T05:00:00Z","v":260602,"vw":20.314978},{"c":20.09,"h":20.59,"l":19.45,"n":3559,"o":19.71,"t":"2025-02-12T05:00:00Z","v":291349,"vw":20.196168},{"c":19.07,"h":19.95,"l":18.37,"n":6371,"o":19.79,"t":"2025-02-13T05:00:00Z","v":731533,"vw":19.333605},{"c":19.54,"h":20.38,"l":18.92,"n":4511,"o":19,"t":"2025-02-14T05:00:00Z","v":550561,"vw":19.701546},{"c":20.15,"h":20.375,"l":19.31,"n":3306,"o":19.5,"t":"2025-02-18T05:00:00Z","v":292847,"vw":19.815919},{"c":20.36,"h":20.66,"l":19.43,"n":2852,"o":20,"t":"2025-02-19T05:00:00Z","v":198027,"vw":20.301945},{"c":20.47,"h":20.84,"l":19.79,"n":3373,"o":20.22,"t":"2025-02-20T05:00:00Z","v":257636,"vw":20.282444},{"c":20.9,"h":21.32,"l":20.321,"n":2242,"o":20.49,"t":"2025-02-21T05:00:00Z","v":168750,"vw":20.87493},{"c":21.12,"h":21.53,"l":20.411,"n":2850,"o":20.79,"t":"2025-02-24T05:00:00Z","v":184973,"vw":21.086998},{"c":20.87,"h":21.41,"l":20.37,"n":1907,"o":21.33,"t":"2025-02-25T05:00:00Z","v":137742,"vw":20.780053},{"c":20.87,"h":21.455,"l":20.32,"n":2241,"o":20.85,"t":"2025-02-26T05:00:00Z","v":125882,"vw":20.797977},{"c":19.48,"h":20.75,"l":19.46,"n":2988,"o":20.6,"t":"2025-02-27T05:00:00Z","v":185428,"vw":19.92466},{"c":18.64,"h":20.54,"l":18.41,"n":4760,"o":19.38,"t":"2025-02-28T05:00:00Z","v":359768,"vw":19.033125},{"c":18.11,"h":19.1,"l":17.81,"n":3696,"o":18.7,"t":"2025-03-03T05:00:00Z","v":297251,"vw":18.350826},{"c":19.32,"h":19.88,"l":17.87,"n":6467,"o":18.15,"t":"2025-03-04T05:00:00Z","v":673442,"vw":18.813111},{"c":19.06,"h":20.01,"l":18.07,"n":5470,"o":19.39,"t":"2025-03-05T05:00:00Z","v":390574,"vw":18.80111},{"c":20.7,"h":21.4,"l":18.01,"n":9089,"o":19.99,"t":"2025-03-06T05:00:00Z","v":903941,"vw":19.997109},{"c":21.56,"h":22.09,"l":20.29,"n":7470,"o":21.19,"t":"2025-03-07T05:00:00Z","v":581345,"vw":21.370606},{"c":22.6,"h":22.68,"l":21.2,"n":7942,"o":21.24,"t":"2025-03-10T04:00:00Z","v":621013,"vw":22.154306},{"c":21.14,"h":22.6,"l":20.4641,"n":4858,"o":22.33,"t":"2025-03-11T04:00:00Z","v":257616,"vw":21.407713},{"c":20.12,"h":21.4,"l":19.67,"n":4943,"o":21.4,"t":"2025-03-12T04:00:00Z","v":490864,"vw":20.353463},{"c":19.83,"h":20.165,"l":19.42,"n":2667,"o":20.14,"t":"2025-03-13T04:00:00Z","v":529473,"vw":19.653342},{"c":20.03,"h":20.52,"l":19.79,"n":3510,"o":19.79,"t":"2025-03-14T04:00:00Z","v":444853,"vw":20.0984},{"c":20.58,"h":20.76,"l":19.85,"n":2385,"o":20,"t":"2025-03-17T04:00:00Z","v":167953,"vw":20.531539},{"c":21.76,"h":21.94,"l":20.08,"n":3855,"o":20.17,"t":"2025-03-18T04:00:00Z","v":338236,"vw":21.181905},{"c":21.58,"h":22,"l":21.2,"n":5014,"o":21.2,"t":"2025-03-19T04:00:00Z","v":295623,"vw":21.688008},{"c":21.67,"h":22,"l":21.175,"n":2526,"o":21.51,"t":"2025-03-20T04:00:00Z","v":211492,"vw":21.66544},{"c":22.51,"h":22.59,"l":21.75,"n":3704,"o":21.8,"t":"2025-03-21T04:00:00Z","v":328843,"vw":22.361418},{"c":22.35,"h":23,"l":21.81,"n":3073,"o":22.5,"t":"2025-03-24T04:00:00Z","v":217356,"vw":22.288041},{"c":21.11,"h":22.81,"l":20.87,"n":4180,"o":22.4,"t":"2025-03-25T04:00:00Z","v":345197,"vw":21.334133},{"c":20.98,"h":21.36,"l":19.97,"n":3443,"o":20.89,"t":"2025-03-26T04:00:00Z","v":448070,"vw":20.714181},{"c":20.32,"h":21.03,"l":20.07,"n":4270,"o":21,"t":"2025-03-27T04:00:00Z","v":385126,"vw":20.347571},{"c":20.29,"h":20.46,"l":20.12,"n":3187,"o":20.18,"t":"2025-03-28T04:00:00Z","v":209138,"vw":20.255048},{"c":20.42,"h":20.75,"l":20.11,"n":2285,"o":20.29,"t":"2025-03-31T04:00:00Z","v":209596,"vw":20.433564},{"c":20.88,"h":21.205,"l":20.27,"n":4151,"o":20.59,"t":"2025-04-01T04:00:00Z","v":388021,"vw":20.745633},{"c":20.97,"h":21.11,"l":20.42,"n":2651,"o":20.45,"t":"2025-04-02T04:00:00Z","v":198394,"vw":20.896913},{"c":20.09,"h":21.09,"l":20.07,"n":6365,"o":21,"t":"2025-04-03T04:00:00Z","v":867150,"vw":20.668067},{"c":19.02,"h":20.37,"l":18.22,"n":6726,"o":19.05,"t":"2025-04-04T04:00:00Z","v":404770,"vw":19.088681},{"c":19.13,"h":19.88,"l":18.3,"n":4974,"o":18.49,"t":"2025-04-07T04:00:00Z","v":535828,"vw":18.975352},{"c":18.57,"h":20.58,"l":18.375,"n":6002,"o":19.75,"t":"2025-04-08T04:00:00Z","v":438791,"vw":18.728721},{"c":20.64,"h":20.905,"l":18.18,"n":5345,"o":18.23,"t":"2025-04-09T04:00:00Z","v":369212,"vw":19.72439},{"c":20.63,"h":20.92,"l":19.44,"n":6435,"o":20.92,"t":"2025-04-10T04:00:00Z","v":490589,"vw":20.320622},{"c":21.91,"h":21.93,"l":20.435,"n":6979,"o":21.03,"t":"2025-04-11T04:00:00Z","v":321295,"vw":21.436591},{"c":22.36,"h":22.4699,"l":21.1,"n":2659,"o":21.94,"t":"2025-04-14T04:00:00Z","v":225737,"vw":22.154091},{"c":22.64,"h":22.64,"l":21.98,"n":3438,"o":22.5,"t":"2025-04-15T04:00:00Z","v":269717,"vw":22.382095},{"c":22.08,"h":22.5,"l":21.84,"n":3263,"o":22.5,"t":"2025-04-16T04:00:00Z","v":206900,"vw":22.107969},{"c":21.86,"h":22.13,"l":20.73,"n":2937,"o":21.4,"t":"2025-04-17T04:00:00Z","v":349240,"vw":21.398776},{"c":21.7,"h":21.91,"l":21.16,"n":2644,"o":21.91,"t":"2025-04-21T04:00:00Z","v":142685,"vw":21.614251},{"c":21.61,"h":22.39,"l":21.13,"n":3775,"o":21.9,"t":"2025-04-22T04:00:00Z","v":227303,"vw":21.800927},{"c":21.81,"h":22.46,"l":21.52,"n":3193,"o":21.83,"t":"2025-04-23T04:00:00Z","v":156017,"vw":21.818543},{"c":21.89,"h":22.03,"l":21.56,"n":3722,"o":22.03,"t":"2025-04-24T04:00:00Z","v":303195,"vw":21.79382},{"c":21.59,"h":21.8,"l":21.14,"n":2495,"o":21.74,"t":"2025-04-25T04:00:00Z","v":218244,"vw":21.543096},{"c":21.58,"h":21.94,"l":21.26,"n":2576,"o":21.85,"t":"2025-04-28T04:00:00Z","v":267173,"vw":21.581003},{"c":21,"h":21.695,"l":20.785,"n":3056,"o":21.54,"t":"2025-04-29T04:00:00Z","v":338936,"vw":21.314622},{"c":20.86,"h":21.01,"l":20.4,"n":3983,"o":20.4,"t":"2025-04-30T04:00:00Z","v":163353,"vw":20.786539},{"c":20.74,"h":21,"l":20.06,"n":3457,"o":20.73,"t":"2025-05-01T04:00:00Z","v":366809,"vw":20.784158},{"c":21.38,"h":21.585,"l":20.695,"n":3852,"o":21,"t":"2025-05-02T04:00:00Z","v":380754,"vw":21.132586},{"c":22.13,"h":22.345,"l":21.36,"n":3264,"o":21.44,"t":"2025-05-05T04:00:00Z","v":473835,"vw":22.021235},{"c":21.25,"h":22.61,"l":20.14,"n":7322,"o":22.15,"t":"2025-05-06T04:00:00Z","v":655653,"vw":21.161153},{"c":21.8,"h":21.88,"l":20.865,"n":5483,"o":21.35,"t":"2025-05-07T04:00:00Z","v":331902,"vw":21.495981},{"c":22.48,"h":24,"l":22.2872,"n":4976,"o":23.02,"t":"2025-05-08T04:00:00Z","v":394721,"vw":23.006507},{"c":24,"h":24.24,"l":22.39,"n":6047,"o":22.48,"t":"2025-05-09T04:00:00Z","v":685384,"vw":23.798238},{"c":23.66,"h":24.82,"l":23.22,"n":4937,"o":24.14,"t":"2025-05-12T04:00:00Z","v":322519,"vw":23.754153},{"c":24.42,"h":24.64,"l":22.95,"n":3919,"o":22.95,"t":"2025-05-13T04:00:00Z","v":374027,"vw":24.302947},{"c":23.72,"h":24.96,"l":23.53,"n":2974,"o":24.44,"t":"2025-05-14T04:00:00Z","v":194720,"vw":23.800116},{"c":23.32,"h":24.05,"l":22.91,"n":6107,"o":23.75,"t":"2025-05-15T04:00:00Z","v":431580,"vw":23.340735},{"c":24.02,"h":24.025,"l":22.86,"n":5061,"o":23.43,"t":"2025-05-16T04:00:00Z","v":266436,"vw":23.772876},{"c":24.78,"h":24.78,"l":23.71,"n":2779,"o":23.87,"t":"2025-05-19T04:00:00Z","v":238429,"vw":24.330414},{"c":24.32,"h":25.75,"l":24.195,"n":4123,"o":24.91,"t":"2025-05-20T04:00:00Z","v":256466,"vw":24.604376},{"c":23.99,"h":24.42,"l":23.61,"n":3415,"o":24.38,"t":"2025-05-21T04:00:00Z","v":258272,"vw":23.953019},{"c":22.61,"h":24.03,"l":22.59,"n":3500,"o":23.99,"t":"2025-05-22T04:00:00Z","v":274168,"vw":23.183473},{"c":22.31,"h":22.62,"l":21.97,"n":2688,"o":22.31,"t":"2025-05-23T04:00:00Z","v":159565,"vw":22.29777},{"c":22.84,"h":23.3,"l":22.16,"n":3649,"o":22.69,"t":"2025-05-27T04:00:00Z","v":242616,"vw":22.920361},{"c":23.19,"h":23.91,"l":22.67,"n":2256,"o":22.78,"t":"2025-05-28T04:00:00Z","v":198284,"vw":23.249517},{"c":22.88,"h":24.43,"l":22.637,"n":3233,"o":23.26,"t":"2025-05-29T04:00:00Z","v":181353,"vw":23.204363},{"c":22.21,"h":23.08,"l":21.81,"n":3054,"o":22.76,"t":"2025-05-30T04:00:00Z","v":200585,"vw":22.131036},{"c":21.92,"h":22.3315,"l":21.52,"n":4142,"o":22.12,"t":"2025-06-02T04:00:00Z","v":248820,"vw":22.020826},{"c":21.79,"h":22.11,"l":21.44,"n":3210,"o":21.73,"t":"2025-06-03T04:00:00Z","v":186021,"vw":21.777053},{"c":22.36,"h":22.83,"l":21.72,"n":4124,"o":21.99,"t":"2025-06-04T04:00:00Z","v":433497,"vw":22.333581},{"c":23.24,"h":23.36,"l":21.8278,"n":3274,"o":22,"t":"2025-06-05T04:00:00Z","v":299805,"vw":22.875607},{"c":23.74,"h":23.97,"l":23.13,"n":2944,"o":23.17,"t":"2025-06-06T04:00:00Z","v":290970,"vw":23.561934},{"c":23.35,"h":24.47,"l":23.25,"n":3939,"o":23.76,"t":"2025-06-09T04:00:00Z","v":274485,"vw":23.769096},{"c":24.64,"h":24.7,"l":23.3948,"n":3647,"o":23.67,"t":"2025-06-10T04:00:00Z","v":307688,"vw":24.118641},{"c":24.77,"h":24.905,"l":24.16,"n":5405,"o":24.47,"t":"2025-06-11T04:00:00Z","v":399990,"vw":24.580887},{"c":24,"h":24.7,"l":23.24,"n":4904,"o":24.5,"t":"2025-06-12T04:00:00Z","v":443274,"vw":23.79491},{"c":23.48,"h":24,"l":22.7,"n":3882,"o":23.77,"t":"2025-06-13T04:00:00Z","v":466109,"vw":23.491018},{"c":24.29,"h":24.32,"l":23.365,"n":5813,"o":23.89,"t":"2025-06-16T04:00:00Z","v":695672,"vw":23.798318},{"c":24.1,"h":24.545,"l":23.45,"n":3344,"o":24.54,"t":"2025-06-17T04:00:00Z","v":243865,"vw":23.86765},{"c":23.75,"h":24.8,"l":23.49,"n":5956,"o":23.84,"t":"2025-06-18T04:00:00Z","v":342865,"vw":23.778389},{"c":23.29,"h":24.125,"l":23.2,"n":4839,"o":24.08,"t":"2025-06-20T04:00:00Z","v":377743,"vw":23.426743},{"c":23.44,"h":23.64,"l":22.51,"n":3328,"o":22.65,"t":"2025-06-23T04:00:00Z","v":197681,"vw":23.229116},{"c":24.59,"h":24.94,"l":22.87,"n":3011,"o":23.33,"t":"2025-06-24T04:00:00Z","v":255731,"vw":24.136077},{"c":25.25,"h":25.475,"l":24.19,"n":4078,"o":24.86,"t":"2025-06-25T04:00:00Z","v":358671,"vw":25.131942},{"c":25.09,"h":25.88,"l":25.0052,"n":5279,"o":25.28,"t":"2025-06-26T04:00:00Z","v":417495,"vw":25.437503},{"c":24.64,"h":25.2164,"l":24.22,"n":6031,"o":25.01,"t":"2025-06-27T04:00:00Z","v":544543,"vw":24.646785},{"c":24.43,"h":24.95,"l":24.06,"n":3642,"o":24.89,"t":"2025-06-30T04:00:00Z","v":237074,"vw":24.464752},{"c":24.8,"h":25.35,"l":24.14,"n":4168,"o":24.14,"t":"2025-07-01T04:00:00Z","v":174131,"vw":24.956184},{"c":24.48,"h":25.36,"l":24.38,"n":4357,"o":24.56,"t":"2025-07-02T04:00:00Z","v":236215,"vw":24.565718},{"c":24.59,"h":25.17,"l":24.5,"n":2160,"o":24.82,"t":"2025-07-03T04:00:00Z","v":190508,"vw":24.657859},{"c":24.35,"h":24.78,"l":23.64,"n":4282,"o":24.78,"t":"2025-07-07T04:00:00Z","v":271453,"vw":24.281321},{"c":24.53,"h":25.35,"l":24.1882,"n":3127,"o":24.29,"t":"2025-07-08T04:00:00Z","v":241101,"vw":24.830562},{"c":25.26,"h":25.61,"l":24.455,"n":3617,"o":24.7,"t":"2025-07-09T04:00:00Z","v":262759,"vw":25.009358},{"c":25.94,"h":26.18,"l":24.93,"n":2881,"o":25.29,"t":"2025-07-10T04:00:00Z","v":215055,"vw":25.782271},{"c":25.21,"h":25.95,"l":25.05,"n":4102,"o":25.67,"t":"2025-07-11T04:00:00Z","v":278604,"vw":25.357696},{"c":25.65,"h":25.66,"l":24.71,"n":2569,"o":25.09,"t":"2025-07-14T04:00:00Z","v":182322,"vw":25.183686},{"c":25.6,"h":26.21,"l":24.77,"n":3652,"o":25.65,"t":"2025-07-15T04:00:00Z","v":192366,"vw":25.648037},{"c":25.53,"h":26.5,"l":24.9214,"n":3595,"o":25.94,"t":"2025-07-16T04:00:00Z","v":228704,"vw":25.85453},{"c":25.49,"h":26.1,"l":25.31,"n":3465,"o":25.34,"t":"2025-07-17T04:00:00Z","v":118161,"vw":25.63457},{"c":24.9,"h":25.48,"l":24.51,"n":2545,"o":25.48,"t":"2025-07-18T04:00:00Z","v":183162,"vw":24.865878},{"c":24.17,"h":25.08,"l":24.05,"n":2803,"o":24.84,"t":"2025-07-21T04:00:00Z","v":142509,"vw":24.410309},{"c":24.5,"h":24.91,"l":23.8,"n":2792,"o":24.2,"t":"2025-07-22T04:00:00Z","v":199692,"vw":24.446542},{"c":25.41,"h":26.37,"l":24.85,"n":5674,"o":26.31,"t":"2025-07-23T04:00:00Z","v":374404,"vw":25.408739},{"c":27.95,"h":27.98,"l":25.8,"n":6817,"o":25.92,"t":"2025-07-24T04:00:00Z","v":800590,"vw":26.995564},{"c":26.51,"h":28,"l":26.09,"n":4210,"o":27.91,"t":"2025-07-25T04:00:00Z","v":414921,"vw":26.730555},{"c":25.97,"h":26.52,"l":25.58,"n":3276,"o":26.32,"t":"2025-07-28T04:00:00Z","v":346479,"vw":26.006117},{"c":25.27,"h":26.1699,"l":25.12,"n":4332,"o":25.67,"t":"2025-07-29T04:00:00Z","v":945384,"vw":25.336043},{"c":24.94,"h":25.8,"l":24.58,"n":3828,"o":25.25,"t":"2025-07-30T04:00:00Z","v":329298,"vw":25.017004},{"c":24.71,"h":25.51,"l":24.18,"n":4904,"o":24.66,"t":"2025-07-31T04:00:00Z","v":494464,"vw":24.904048},{"c":25.12,"h":25.415,"l":23.3,"n":5743,"o":24.82,"t":"2025-08-01T04:00:00Z","v":551582,"vw":24.799518},{"c":25.58,"h":25.8275,"l":24.83,"n":5687,"o":25.16,"t":"2025-08-04T04:00:00Z","v":677930,"vw":25.307721},{"c":23.09,"h":26.71,"l":23.01,"n":4864,"o":26.71,"t":"2025-08-05T04:00:00Z","v":473402,"vw":23.831132},{"c":24.05,"h":24.89,"l":23.5,"n":5017,"o":24.2,"t":"2025-08-06T04:00:00Z","v":297370,"vw":23.825045},{"c":24.2,"h":24.775,"l":23.925,"n":3989,"o":24.59,"t":"2025-08-07T04:00:00Z","v":251843,"vw":24.306808},{"c":23.63,"h":24.32,"l":23.31,"n":4371,"o":24.22,"t":"2025-08-08T04:00:00Z","v":364362,"vw":23.658448},{"c":21.85,"h":23.5491,"l":21.8,"n":6201,"o":23.12,"t":"2025-08-11T04:00:00Z","v":611969,"vw":22.351578},{"c":21.83,"h":22.27,"l":21.5,"n":5622,"o":21.56,"t":"2025-08-12T04:00:00Z","v":393728,"vw":21.7893},{"c":22.36,"h":22.41,"l":21.815,"n":4003,"o":22.08,"t":"2025-08-13T04:00:00Z","v":418369,"vw":22.160674},{"c":22.17,"h":22.78,"l":22.1635,"n":3245,"o":22.48,"t":"2025-08-14T04:00:00Z","v":288886,"vw":22.481184},{"c":22.62,"h":22.94,"l":22.17,"n":2809,"o":22.17,"t":"2025-08-15T04:00:00Z","v":257040,"vw":22.439571},{"c":22.59,"h":22.99,"l":22.22,"n":2598,"o":22.52,"t":"2025-08-18T04:00:00Z","v":240460,"vw":22.632504},{"c":22.45,"h":22.83,"l":22.31,"n":2119,"o":22.75,"t":"2025-08-19T04:00:00Z","v":207834,"vw":22.457942},{"c":22.9,"h":22.9,"l":22.2865,"n":3737,"o":22.44,"t":"2025-08-20T04:00:00Z","v":357840,"vw":22.785396},{"c":22.85,"h":23.17,"l":22.35,"n":2481,"o":23.1,"t":"2025-08-21T04:00:00Z","v":233677,"vw":22.87643},{"c":22.62,"h":23.1,"l":21.75,"n":5166,"o":22.64,"t":"2025-08-22T04:00:00Z","v":336987,"vw":22.567672},{"c":21.99,"h":22.75,"l":21.7275,"n":4645,"o":22.68,"t":"2025-08-25T04:00:00Z","v":235632,"vw":22.073013},{"c":21.65,"h":22.21,"l":21.51,"n":3158,"o":21.92,"t":"2025-08-26T04:00:00Z","v":129260,"vw":21.692061},{"c":22.4,"h":22.49,"l":21.55,"n":5330,"o":21.75,"t":"2025-08-27T04:00:00Z","v":281030,"vw":22.273813},{"c":23.46,"h":23.72,"l":22.37,"n":8764,"o":22.37,"t":"2025-08-28T04:00:00Z","v":516165,"vw":23.223663},{"c":23.01,"h":23.72,"l":22.6,"n":4482,"o":23.29,"t":"2025-08-29T04:00:00Z","v":254113,"vw":22.989927},{"c":22.65,"h":23.14,"l":22.47,"n":5363,"o":22.83,"t":"2025-09-02T04:00:00Z","v":228988,"vw":22.686564},{"c":23.3,"h":25.88,"l":22.455,"n":12504,"o":22.86,"t":"2025-09-03T04:00:00Z","v":1056931,"vw":23.5245},{"c":23.04,"h":23.5,"l":22.81,"n":4997,"o":23,"t":"2025-09-04T04:00:00Z","v":702408,"vw":23.05372},{"c":24.15,"h":24.19,"l":23.27,"n":5405,"o":23.36,"t":"2025-09-05T04:00:00Z","v":244449,"vw":23.856441},{"c":25.53,"h":25.96,"l":24.3,"n":6817,"o":24.67,"t":"2025-09-08T04:00:00Z","v":502968,"vw":25.378111},{"c":26.55,"h":26.94,"l":25.23,"n":8639,"o":25.49,"t":"2025-09-09T04:00:00Z","v":816674,"vw":26.42422},{"c":25.84,"h":27.09,"l":25.69,"n":5921,"o":26.45,"t":"2025-09-10T04:00:00Z","v":835608,"vw":26.499547},{"c":26.87,"h":27.19,"l":25.865,"n":4184,"o":26.11,"t":"2025-09-11T04:00:00Z","v":289285,"vw":26.637326},{"c":26.42,"h":27.405,"l":25.4,"n":4571,"o":27.405,"t":"2025-09-12T04:00:00Z","v":542477,"vw":26.385133},{"c":26.23,"h":27.08,"l":26.09,"n":4087,"o":26.67,"t":"2025-09-15T04:00:00Z","v":382748,"vw":26.333895},{"c":27.23,"h":27.47,"l":26.2,"n":4963,"o":26.26,"t":"2025-09-16T04:00:00Z","v":445327,"vw":27.02294},{"c":26.93,"h":27.66,"l":26.435,"n":3807,"o":26.91,"t":"2025-09-17T04:00:00Z","v":239705,"vw":27.033973},{"c":27.25,"h":27.66,"l":26.77,"n":3542,"o":27.25,"t":"2025-09-18T04:00:00Z","v":246450,"vw":27.137188},{"c":26.8,"h":27.95,"l":26.715,"n":3638,"o":27.3,"t":"2025-09-19T04:00:00Z","v":403398,"vw":27.015794},{"c":26.93,"h":27.42,"l":26.74,"n":4116,"o":27.42,"t":"2025-09-22T04:00:00Z","v":527183,"vw":26.993724},{"c":26.73,"h":27.49,"l":26.33,"n":3998,"o":26.67,"t":"2025-09-23T04:00:00Z","v":496240,"vw":26.941389},{"c":26.97,"h":28,"l":26.58,"n":3598,"o":28,"t":"2025-09-24T04:00:00Z","v":371760,"vw":26.954811},{"c":25.1,"h":26.89,"l":25.03,"n":4578,"o":26.83,"t":"2025-09-25T04:00:00Z","v":372262,"vw":25.671816},{"c":25.66,"h":26.03,"l":24.8501,"n":5235,"o":25.03,"t":"2025-09-26T04:00:00Z","v":378417,"vw":25.51905},{"c":25.49,"h":26.46,"l":25.24,"n":4131,"o":25.83,"t":"2025-09-29T04:00:00Z","v":295401,"vw":25.747519},{"c":25.75,"h":26.25,"l":24.81,"n":5299,"o":25.2,"t":"2025-09-30T04:00:00Z","v":542869,"vw":25.748424},{"c":26.24,"h":26.65,"l":25.3,"n":5301,"o":26.54,"t":"2025-10-01T04:00:00Z","v":414094,"vw":26.037114},{"c":26.4,"h":27.1,"l":25.5969,"n":4413,"o":26.37,"t":"2025-10-02T04:00:00Z","v":259828,"vw":26.459656},{"c":25.98,"h":26.87,"l":25.96,"n":3835,"o":26.53,"t":"2025-10-03T04:00:00Z","v":253447,"vw":26.241844},{"c":24.53,"h":26.24,"l":24.39,"n":5122,"o":26.11,"t":"2025-10-06T04:00:00Z","v":413507,"vw":25.134032},{"c":24.06,"h":25.3963,"l":23.42,"n":6216,"o":24.56,"t":"2025-10-07T04:00:00Z","v":640748,"vw":23.841978},{"c":24.58,"h":25.05,"l":23.9,"n":5527,"o":24.06,"t":"2025-10-08T04:00:00Z","v":305580,"vw":24.573962},{"c":24.36,"h":25.275,"l":24.36,"n":3313,"o":24.47,"t":"2025-10-09T04:00:00Z","v":187061,"vw":24.686727},{"c":23.85,"h":24.515,"l":23.225,"n":4384,"o":23.99,"t":"2025-10-10T04:00:00Z","v":268263,"vw":23.821436},{"c":23.31,"h":24.83,"l":23.06,"n":5217,"o":24.08,"t":"2025-10-13T04:00:00Z","v":317518,"vw":23.610233},{"c":24.12,"h":24.355,"l":23.01,"n":6193,"o":23.01,"t":"2025-10-14T04:00:00Z","v":255801,"vw":24.074062},{"c":23.93,"h":24.61,"l":23.6482,"n":4343,"o":23.83,"t":"2025-10-15T04:00:00Z","v":356259,"vw":24.047391},{"c":24.1,"h":24.8,"l":23.75,"n":3359,"o":24,"t":"2025-10-16T04:00:00Z","v":257940,"vw":24.37237},{"c":24.44,"h":24.82,"l":23.83,"n":2959,"o":24.06,"t":"2025-10-17T04:00:00Z","v":189196,"vw":24.469409},{"c":25.86,"h":25.94,"l":24.14,"n":3039,"o":24.64,"t":"2025-10-20T04:00:00Z","v":251577,"vw":25.519253},{"c":26.33,"h":26.39,"l":25.695,"n":5835,"o":26.11,"t":"2025-10-21T04:00:00Z","v":199276,"vw":26.139421},{"c":25.89,"h":26.35,"l":25.43,"n":3061,"o":26.29,"t":"2025-10-22T04:00:00Z","v":199627,"vw":25.938632},{"c":27.61,"h":27.98,"l":26.14,"n":4324,"o":26.14,"t":"2025-10-23T04:00:00Z","v":231508,"vw":27.388563},{"c":26.11,"h":27.99,"l":26.02,"n":4713,"o":27.99,"t":"2025-10-24T04:00:00Z","v":359743,"vw":26.816868},{"c":25.98,"h":26.62,"l":25.52,"n":3760,"o":26.25,"t":"2025-10-27T04:00:00Z","v":189277,"vw":26.007554},{"c":25.78,"h":25.97,"l":25.1,"n":2802,"o":25.76,"t":"2025-10-28T04:00:00Z","v":112105,"vw":25.604023},{"c":25.8,"h":26.57,"l":25.33,"n":2747,"o":25.85,"t":"2025-10-29T04:00:00Z","v":188190,"vw":25.918774},{"c":24.94,"h":25.77,"l":24.83,"n":2444,"o":25.23,"t":"2025-10-30T04:00:00Z","v":126473,"vw":25.108628},{"c":25.22,"h":25.885,"l":24.58,"n":2320,"o":24.94,"t":"2025-10-31T04:00:00Z","v":121121,"vw":25.357463},{"c":24.68,"h":25.2094,"l":24.28,"n":4672,"o":25,"t":"2025-11-03T05:00:00Z","v":315447,"vw":24.630495},{"c":24.74,"h":25.1,"l":24.06,"n":3566,"o":24.15,"t":"2025-11-04T05:00:00Z","v":362262,"vw":24.723203},{"c":25,"h":25.27,"l":24.09,"n":4804,"o":25.01,"t":"2025-11-05T05:00:00Z","v":405220,"vw":24.788324},{"c":24.41,"h":27,"l":23.09,"n":6197,"o":26.68,"t":"2025-11-06T05:00:00Z","v":420006,"vw":24.3969},{"c":24.1,"h":24.5809,"l":23.67,"n":3985,"o":24.41,"t":"2025-11-07T05:00:00Z","v":301314,"vw":24.097416},{"c":24.25,"h":24.86,"l":23.7,"n":2983,"o":23.7,"t":"2025-11-10T05:00:00Z","v":262482,"vw":24.358839},{"c":24.17,"h":25.45,"l":23.76,"n":5447,"o":24.94,"t":"2025-11-11T05:00:00Z","v":354883,"vw":24.307958},{"c":23.68,"h":24.51,"l":23.2,"n":4937,"o":24.21,"t":"2025-11-12T05:00:00Z","v":533850,"vw":23.601281},{"c":22.66,"h":23.95,"l":22.5,"n":5035,"o":23.91,"t":"2025-11-13T05:00:00Z","v":492372,"vw":22.702864},{"c":22.08,"h":23.29,"l":21.93,"n":3346,"o":22.33,"t":"2025-11-14T05:00:00Z","v":394395,"vw":22.303282},{"c":21.51,"h":22.57,"l":20.97,"n":4446,"o":22.17,"t":"2025-11-17T05:00:00Z","v":324403,"vw":21.63957},{"c":20.84,"h":22.04,"l":20.67,"n":6888,"o":21.37,"t":"2025-11-18T05:00:00Z","v":974101,"vw":20.999365},{"c":21.34,"h":21.96,"l":20.69,"n":6164,"o":20.69,"t":"2025-11-19T05:00:00Z","v":585039,"vw":21.271009},{"c":21.16,"h":22.08,"l":21.11,"n":4375,"o":21.5,"t":"2025-11-20T05:00:00Z","v":365988,"vw":21.342378},{"c":22.38,"h":22.485,"l":21.21,"n":3109,"o":21.22,"t":"2025-11-21T05:00:00Z","v":232752,"vw":22.263657},{"c":23.43,"h":23.83,"l":22.5,"n":4860,"o":23.39,"t":"2025-11-24T05:00:00Z","v":302520,"vw":23.39912},{"c":23.38,"h":24.01,"l":23.27,"n":2932,"o":24.01,"t":"2025-11-25T05:00:00Z","v":178166,"vw":23.53708},{"c":22.9,"h":23.56,"l":22.71,"n":2689,"o":23.41,"t":"2025-11-26T05:00:00Z","v":159720,"vw":22.954313},{"c":23.36,"h":23.95,"l":22.85,"n":2895,"o":22.92,"t":"2025-11-28T05:00:00Z","v":170896,"vw":23.413122},{"c":22.58,"h":23.325,"l":22.44,"n":4621,"o":23.25,"t":"2025-12-01T05:00:00Z","v":375053,"vw":22.752851},{"c":22.1,"h":22.675,"l":21.45,"n":5995,"o":21.45,"t":"2025-12-02T05:00:00Z","v":505576,"vw":21.9497},{"c":23.36,"h":23.4,"l":22.2,"n":3776,"o":22.2,"t":"2025-12-03T05:00:00Z","v":312034,"vw":22.975368},{"c":22.92,"h":23.58,"l":22.82,"n":3176,"o":23.58,"t":"2025-12-04T05:00:00Z","v":320697,"vw":23.14949},{"c":22.11,"h":23.88,"l":21.9,"n":3532,"o":22.92,"t":"2025-12-05T05:00:00Z","v":341543,"vw":22.294824},{"c":21.48,"h":22.4135,"l":21.4,"n":2887,"o":21.95,"t":"2025-12-08T05:00:00Z","v":161080,"vw":21.673006},{"c":21.29,"h":21.72,"l":21.09,"n":3499,"o":21.5,"t":"2025-12-09T05:00:00Z","v":194108,"vw":21.265888},{"c":20.85,"h":21.83,"l":20.62,"n":3503,"o":21.53,"t":"2025-12-10T05:00:00Z","v":263791,"vw":21.004086},{"c":21.76,"h":22.13,"l":20.86,"n":4922,"o":20.86,"t":"2025-12-11T05:00:00Z","v":305700,"vw":21.757396},{"c":20.82,"h":22.29,"l":20.5,"n":6371,"o":21.59,"t":"2025-12-12T05:00:00Z","v":376649,"vw":20.828772},{"c":21.3,"h":21.5249,"l":20.815,"n":4116,"o":21,"t":"2025-12-15T05:00:00Z","v":275784,"vw":21.186426},{"c":20.89,"h":21.54,"l":20.55,"n":5163,"o":21.54,"t":"2025-12-16T05:00:00Z","v":297526,"vw":20.867119},{"c":20.76,"h":21.16,"l":20.5,"n":4906,"o":20.61,"t":"2025-12-17T05:00:00Z","v":268168,"vw":20.717479},{"c":20.52,"h":20.92,"l":20.3,"n":3247,"o":20.75,"t":"2025-12-18T05:00:00Z","v":225087,"vw":20.468387},{"c":20.53,"h":21.1,"l":20.25,"n":2876,"o":20.71,"t":"2025-12-19T05:00:00Z","v":416620,"vw":20.505447},{"c":20.53,"h":20.95,"l":20.34,"n":2906,"o":20.34,"t":"2025-12-22T05:00:00Z","v":275659,"vw":20.712542},{"c":20.84,"h":21.07,"l":20.41,"n":2789,"o":20.7,"t":"2025-12-23T05:00:00Z","v":242085,"vw":20.862116},{"c":20.95,"h":21.1,"l":20.75,"n":1024,"o":21.08,"t":"2025-12-24T05:00:00Z","v":55413,"vw":20.939527},{"c":20.7,"h":21.096,"l":20.53,"n":2518,"o":21,"t":"2025-12-26T05:00:00Z","v":124430,"vw":20.707605},{"c":20.65,"h":21.09,"l":20.3,"n":3177,"o":20.56,"t":"2025-12-29T05:00:00Z","v":251512,"vw":20.615834},{"c":20.51,"h":20.72,"l":20.22,"n":2774,"o":20.43,"t":"2025-12-30T05:00:00Z","v":158598,"vw":20.420026},{"c":20.12,"h":20.64,"l":20.09,"n":3393,"o":20.35,"t":"2025-12-31T05:00:00Z","v":180817,"vw":20.229872},{"c":20.58,"h":20.885,"l":20.19,"n":4646,"o":20.3,"t":"2026-01-02T05:00:00Z","v":289430,"vw":20.544492},{"c":21.05,"h":21.46,"l":20.46,"n":4025,"o":20.46,"t":"2026-01-05T05:00:00Z","v":259706,"vw":20.959885},{"c":21.59,"h":21.91,"l":20.93,"n":5371,"o":21.04,"t":"2026-01-06T05:00:00Z","v":302579,"vw":21.497481},{"c":21.77,"h":21.89,"l":21.45,"n":3414,"o":21.75,"t":"2026-01-07T05:00:00Z","v":221372,"vw":21.749606},{"c":21.92,"h":22,"l":21.54,"n":4283,"o":21.54,"t":"2026-01-08T05:00:00Z","v":242183,"vw":21.838378},{"c":21.06,"h":21.9998,"l":20.99,"n":4581,"o":21.72,"t":"2026-01-09T05:00:00Z","v":318268,"vw":21.231953},{"c":20.73,"h":21.1599,"l":20.6,"n":5170,"o":21,"t":"2026-01-12T05:00:00Z","v":372194,"vw":20.768741},{"c":20.4,"h":20.92,"l":20.32,"n":3846,"o":20.5,"t":"2026-01-13T05:00:00Z","v":399283,"vw":20.526962},{"c":20.46,"h":21.09,"l":20.19,"n":5672,"o":20.33,"t":"2026-01-14T05:00:00Z","v":567263,"vw":20.56979},{"c":21,"h":21.23,"l":20.31,"n":6239,"o":20.31,"t":"2026-01-15T05:00:00Z","v":621949,"vw":20.962559},{"c":19.75,"h":21.155,"l":19.63,"n":4363,"o":21.01,"t":"2026-01-16T05:00:00Z","v":419265,"vw":20.293775},{"c":19.1,"h":19.8,"l":19.1,"n":6029,"o":19.5,"t":"2026-01-20T05:00:00Z","v":645943,"vw":19.365946},{"c":19.44,"h":19.44,"l":18.8,"n":8056,"o":19.1,"t":"2026-01-21T05:00:00Z","v":1090755,"vw":19.090883},{"c":19.16,"h":19.94,"l":19.05,"n":6854,"o":19.67,"t":"2026-01-22T05:00:00Z","v":1287231,"vw":19.480069},{"c":17.27,"h":19.43,"l":16.3,"n":23456,"o":19.25,"t":"2026-01-23T05:00:00Z","v":2619716,"vw":17.293202},{"c":17.28,"h":18.38,"l":17.09,"n":13197,"o":17.96,"t":"2026-01-26T05:00:00Z","v":982805,"vw":17.469121},{"c":16.97,"h":18.09,"l":16.61,"n":10905,"o":17.28,"t":"2026-01-27T05:00:00Z","v":1027843,"vw":17.050349},{"c":16.02,"h":17.2106,"l":16.01,"n":10539,"o":17.14,"t":"2026-01-28T05:00:00Z","v":742300,"vw":16.209599},{"c":16,"h":16.29,"l":15.4,"n":9956,"o":16,"t":"2026-01-29T05:00:00Z","v":1057999,"vw":15.863158},{"c":15.58,"h":16.3599,"l":15.28,"n":6580,"o":15.9,"t":"2026-01-30T05:00:00Z","v":532564,"vw":15.604664},{"c":15.73,"h":15.84,"l":15.01,"n":13958,"o":15.63,"t":"2026-02-02T05:00:00Z","v":1227965,"vw":15.52047},{"c":14.94,"h":15.73,"l":14.74,"n":9405,"o":15.55,"t":"2026-02-03T05:00:00Z","v":1290484,"vw":15.275754},{"c":15.09,"h":15.58,"l":14.36,"n":12205,"o":15.25,"t":"2026-02-04T05:00:00Z","v":2093480,"vw":14.924049},{"c":14.15,"h":15.27,"l":13.91,"n":7493,"o":15.27,"t":"2026-02-05T05:00:00Z","v":732823,"vw":14.448554},{"c":15.5,"h":15.63,"l":14.4,"n":8046,"o":14.51,"t":"2026-02-06T05:00:00Z","v":881697,"vw":15.218366},{"c":16.1,"h":16.55,"l":15.32,"n":10499,"o":15.32,"t":"2026-02-09T05:00:00Z","v":1010451,"vw":16.027319},{"c":15.23,"h":16.685,"l":15.06,"n":6505,"o":16.5,"t":"2026-02-10T05:00:00Z","v":721494,"vw":15.636107},{"c":15.6,"h":15.83,"l":15.21,"n":5184,"o":15.21,"t":"2026-02-11T05:00:00Z","v":487997,"vw":15.543277},{"c":15.6,"h":15.9,"l":15.45,"n":7806,"o":15.58,"t":"2026-02-12T05:00:00Z","v":805811,"vw":15.596791},{"c":16.01,"h":16.12,"l":15.43,"n":5462,"o":15.85,"t":"2026-02-13T05:00:00Z","v":493873,"vw":15.925539},{"c":15.96,"h":16.16,"l":15.68,"n":8301,"o":16.12,"t":"2026-02-17T05:00:00Z","v":799914,"vw":15.944705},{"c":16.23,"h":16.5,"l":15.885,"n":9636,"o":16.09,"t":"2026-02-18T05:00:00Z","v":975201,"vw":16.194222},{"c":16.3,"h":16.46,"l":16,"n":7214,"o":16.19,"t":"2026-02-19T05:00:00Z","v":736699,"vw":16.174085},{"c":16.05,"h":16.4785,"l":15.87,"n":4924,"o":16.16,"t":"2026-02-20T05:00:00Z","v":624143,"vw":16.074984},{"c":16.04,"h":16.32,"l":15.6,"n":6866,"o":16.1,"t":"2026-02-23T05:00:00Z","v":744201,"vw":16.040286},{"c":15.42,"h":16.055,"l":15.15,"n":4581,"o":16.03,"t":"2026-02-24T05:00:00Z","v":422403,"vw":15.37505},{"c":15.3,"h":15.6,"l":15.02,"n":7065,"o":15.5,"t":"2026-02-25T05:00:00Z","v":504873,"vw":15.304705},{"c":15.31,"h":15.57,"l":14.85,"n":5624,"o":15.42,"t":"2026-02-26T05:00:00Z","v":489700,"vw":15.199008},{"c":15.52,"h":15.63,"l":14.98,"n":4637,"o":15.1,"t":"2026-02-27T05:00:00Z","v":329021,"vw":15.296523},{"c":15.09,"h":15.53,"l":14.95,"n":7012,"o":15.13,"t":"2026-03-02T05:00:00Z","v":394190,"vw":15.219301},{"c":14.73,"h":14.97,"l":14.145,"n":7094,"o":14.77,"t":"2026-03-03T05:00:00Z","v":594051,"vw":14.490003},{"c":17.5,"h":17.59,"l":15.0006,"n":10228,"o":16.13,"t":"2026-03-04T05:00:00Z","v":1184601,"vw":16.574958},{"c":15.91,"h":16.99,"l":15.8,"n":9411,"o":16.71,"t":"2026-03-05T05:00:00Z","v":838814,"vw":16.088164},{"c":15.41,"h":15.65,"l":14.93,"n":6408,"o":15.65,"t":"2026-03-06T05:00:00Z","v":596265,"vw":15.284568},{"c":15.58,"h":15.96,"l":14.8,"n":7216,"o":15.39,"t":"2026-03-09T04:00:00Z","v":600073,"vw":15.560402},{"c":15.07,"h":15.9254,"l":14.94,"n":4116,"o":15.63,"t":"2026-03-10T04:00:00Z","v":392895,"vw":15.285322},{"c":15.21,"h":15.24,"l":14.87,"n":4531,"o":15.09,"t":"2026-03-11T04:00:00Z","v":339256,"vw":15.081824},{"c":14.64,"h":15.26,"l":14.64,"n":4319,"o":15.05,"t":"2026-03-12T04:00:00Z","v":348839,"vw":14.859688},{"c":14.99,"h":15.47,"l":14.83,"n":5987,"o":15.08,"t":"2026-03-13T04:00:00Z","v":494647,"vw":15.006995},{"c":15.35,"h":15.4,"l":15.06,"n":4995,"o":15.2,"t":"2026-03-16T04:00:00Z","v":453872,"vw":15.264801},{"c":15.4,"h":15.74,"l":15.16,"n":4296,"o":15.16,"t":"2026-03-17T04:00:00Z","v":286267,"vw":15.475772},{"c":15.23,"h":15.52,"l":15.071,"n":4209,"o":15.29,"t":"2026-03-18T04:00:00Z","v":299896,"vw":15.266998},{"c":15.17,"h":15.38,"l":14.99,"n":5042,"o":15.09,"t":"2026-03-19T04:00:00Z","v":361280,"vw":15.161276},{"c":14.6,"h":15.55,"l":14.59,"n":5718,"o":15.1,"t":"2026-03-20T04:00:00Z","v":709307,"vw":14.799626},{"c":14.8,"h":15,"l":14.425,"n":6065,"o":14.79,"t":"2026-03-23T04:00:00Z","v":509222,"vw":14.81004},{"c":14.34,"h":15.17,"l":14.33,"n":4342,"o":14.8,"t":"2026-03-24T04:00:00Z","v":641915,"vw":14.538169},{"c":14.18,"h":14.92,"l":14.18,"n":4217,"o":14.34,"t":"2026-03-25T04:00:00Z","v":344392,"vw":14.31106},{"c":13.62,"h":14.455,"l":13.55,"n":5666,"o":14.25,"t":"2026-03-26T04:00:00Z","v":675557,"vw":13.77243},{"c":13.43,"h":13.76,"l":12.89,"n":10468,"o":13.5,"t":"2026-03-27T04:00:00Z","v":1627274,"vw":13.357293},{"c":13.47,"h":13.9149,"l":13.36,"n":4144,"o":13.51,"t":"2026-03-30T04:00:00Z","v":442384,"vw":13.611018},{"c":13.75,"h":14.1,"l":13.55,"n":6103,"o":13.88,"t":"2026-03-31T04:00:00Z","v":761585,"vw":13.823836},{"c":13.75,"h":14.3,"l":13.6,"n":7722,"o":14.12,"t":"2026-04-01T04:00:00Z","v":1070858,"vw":13.882913},{"c":13.73,"h":14,"l":13.42,"n":4819,"o":13.49,"t":"2026-04-02T04:00:00Z","v":447650,"vw":13.771458},{"c":13.79,"h":13.99,"l":13.5729,"n":4576,"o":13.91,"t":"2026-04-06T04:00:00Z","v":409673,"vw":13.742416},{"c":13.64,"h":14.0051,"l":13.51,"n":2788,"o":13.78,"t":"2026-04-07T04:00:00Z","v":240668,"vw":13.686521},{"c":13.79,"h":14.2225,"l":13.62,"n":4770,"o":14.22,"t":"2026-04-08T04:00:00Z","v":536398,"vw":13.820878},{"c":13.75,"h":13.83,"l":13.55,"n":3145,"o":13.7,"t":"2026-04-09T04:00:00Z","v":304083,"vw":13.704321},{"c":13.52,"h":14.08,"l":13.39,"n":4868,"o":13.95,"t":"2026-04-10T04:00:00Z","v":478229,"vw":13.574166},{"c":13.81,"h":14.14,"l":13.52,"n":4597,"o":13.52,"t":"2026-04-13T04:00:00Z","v":1837504,"vw":13.798327},{"c":14.77,"h":15.11,"l":14.115,"n":4084,"o":14.21,"t":"2026-04-14T04:00:00Z","v":1269683,"vw":14.393473},{"c":14.74,"h":14.88,"l":14.62,"n":3050,"o":14.75,"t":"2026-04-15T04:00:00Z","v":279711,"vw":14.739453},{"c":15.03,"h":15.23,"l":14.6,"n":4602,"o":14.67,"t":"2026-04-16T04:00:00Z","v":679565,"vw":14.856216},{"c":15.53,"h":15.65,"l":15.1046,"n":3779,"o":15.41,"t":"2026-04-17T04:00:00Z","v":311753,"vw":15.504446},{"c":15.86,"h":16,"l":15.105,"n":3481,"o":15.37,"t":"2026-04-20T04:00:00Z","v":296758,"vw":15.655655},{"c":15.35,"h":16.14,"l":14.91,"n":4969,"o":15.92,"t":"2026-04-21T04:00:00Z","v":322024,"vw":15.568059},{"c":15.56,"h":15.93,"l":15.21,"n":5242,"o":15.46,"t":"2026-04-22T04:00:00Z","v":483953,"vw":15.60154},{"c":16.24,"h":17.28,"l":15.715,"n":7715,"o":15.96,"t":"2026-04-23T04:00:00Z","v":806273,"vw":16.544169},{"c":16.18,"h":16.58,"l":15.595,"n":5208,"o":16.58,"t":"2026-04-24T04:00:00Z","v":496625,"vw":15.964836},{"c":16.18,"h":16.315,"l":15.94,"n":4256,"o":16,"t":"2026-04-27T04:00:00Z","v":293340,"vw":16.101735},{"c":16.21,"h":16.49,"l":15.78,"n":5089,"o":16,"t":"2026-04-28T04:00:00Z","v":811282,"vw":16.096474},{"c":16.26,"h":16.39,"l":15.945,"n":4972,"o":16.25,"t":"2026-04-29T04:00:00Z","v":1316441,"vw":16.099795},{"c":17,"h":17.12,"l":16.43,"n":4910,"o":16.51,"t":"2026-04-30T04:00:00Z","v":356231,"vw":16.9007},{"c":17.71,"h":17.87,"l":16.995,"n":9605,"o":17.02,"t":"2026-05-01T04:00:00Z","v":553623,"vw":17.597181},{"c":17.79,"h":18.17,"l":17.16,"n":8681,"o":17.63,"t":"2026-05-04T04:00:00Z","v":725863,"vw":17.911677},{"c":18.21,"h":18.4,"l":17.84,"n":6514,"o":18.12,"t":"2026-05-05T04:00:00Z","v":446820,"vw":18.206932},{"c":19,"h":19.05,"l":18.19,"n":7951,"o":18.19,"t":"2026-05-06T04:00:00Z","v":516144,"vw":18.814877},{"c":18.03,"h":18.545,"l":16.95,"n":10947,"o":18.11,"t":"2026-05-07T04:00:00Z","v":903607,"vw":18.084897},{"c":18.23,"h":18.76,"l":17.95,"n":8304,"o":18.48,"t":"2026-05-08T04:00:00Z","v":655807,"vw":18.166509},{"c":18.28,"h":18.3,"l":18.071,"n":5808,"o":18.3,"t":"2026-05-11T04:00:00Z","v":451197,"vw":18.262038},{"c":18.24,"h":18.51,"l":17.89,"n":7860,"o":17.94,"t":"2026-05-12T04:00:00Z","v":565278,"vw":18.256728},{"c":17.86,"h":18.62,"l":17.31,"n":5782,"o":18.24,"t":"2026-05-13T04:00:00Z","v":421410,"vw":17.867189},{"c":17.99,"h":18.07,"l":17.57,"n":4912,"o":17.78,"t":"2026-05-14T04:00:00Z","v":366438,"vw":17.87227},{"c":17.99,"h":18,"l":17.38,"n":4872,"o":17.67,"t":"2026-05-15T04:00:00Z","v":444966,"vw":17.754883},{"c":17.79,"h":18.22,"l":17.48,"n":3959,"o":17.77,"t":"2026-05-18T04:00:00Z","v":324827,"vw":17.897866},{"c":17.33,"h":17.82,"l":17.23,"n":4333,"o":17.23,"t":"2026-05-19T04:00:00Z","v":295884,"vw":17.48304},{"c":17.75,"h":17.93,"l":17.239,"n":4239,"o":17.32,"t":"2026-05-20T04:00:00Z","v":379085,"vw":17.677997},{"c":17.85,"h":18.29,"l":17.62,"n":3599,"o":18.25,"t":"2026-05-21T04:00:00Z","v":193697,"vw":17.958789},{"c":18.01,"h":18.44,"l":17.84,"n":3966,"o":17.84,"t":"2026-05-22T04:00:00Z","v":218690,"vw":18.060816},{"c":17.97,"h":18.56,"l":17.97,"n":2665,"o":18.16,"t":"2026-05-26T04:00:00Z","v":147170,"vw":18.176471},{"c":18.07,"h":18.35,"l":17.84,"n":2559,"o":18.21,"t":"2026-05-27T04:00:00Z","v":131233,"vw":18.029709},{"c":18.66,"h":18.86,"l":18.08,"n":2984,"o":18.08,"t":"2026-05-28T04:00:00Z","v":159320,"vw":18.564671},{"c":18.66,"h":19.32,"l":18.55,"n":4312,"o":18.71,"t":"2026-05-29T04:00:00Z","v":423515,"vw":18.839108},{"c":18.87,"h":18.905,"l":18.13,"n":4802,"o":18.59,"t":"2026-06-01T04:00:00Z","v":225154,"vw":18.747913},{"c":18.79,"h":18.99,"l":18.52,"n":3342,"o":18.78,"t":"2026-06-02T04:00:00Z","v":153642,"vw":18.789563},{"c":18.53,"h":18.79,"l":17.96,"n":4623,"o":18.32,"t":"2026-06-03T04:00:00Z","v":474228,"vw":18.509816},{"c":18.51,"h":18.96,"l":18.4701,"n":3705,"o":18.53,"t":"2026-06-04T04:00:00Z","v":182628,"vw":18.616293},{"c":18.46,"h":19.77,"l":18.27,"n":4568,"o":19.29,"t":"2026-06-05T04:00:00Z","v":354294,"vw":18.86125},{"c":18,"h":18.78,"l":17.92,"n":3538,"o":18.53,"t":"2026-06-08T04:00:00Z","v":331157,"vw":18.227904},{"c":18.1,"h":18.8,"l":17.82,"n":5505,"o":18.25,"t":"2026-06-09T04:00:00Z","v":484595,"vw":18.131514},{"c":17.25,"h":18.4593,"l":16.91,"n":4710,"o":17.87,"t":"2026-06-10T04:00:00Z","v":471103,"vw":17.390409},{"c":17.29,"h":17.29,"l":16.61,"n":6574,"o":17.01,"t":"2026-06-11T04:00:00Z","v":822266,"vw":16.984987},{"c":17.08,"h":17.61,"l":16.93,"n":4594,"o":17.4,"t":"2026-06-12T04:00:00Z","v":538782,"vw":17.125958},{"c":16.63,"h":17.52,"l":16.56,"n":5565,"o":17.52,"t":"2026-06-15T04:00:00Z","v":561094,"vw":16.896066},{"c":16.51,"h":17.17,"l":16.27,"n":5681,"o":16.98,"t":"2026-06-16T04:00:00Z","v":505882,"vw":16.551252},{"c":17.06,"h":17.74,"l":16.5,"n":4561,"o":16.53,"t":"2026-06-17T04:00:00Z","v":492579,"vw":17.102722},{"c":17.54,"h":17.81,"l":17.35,"n":2746,"o":17.36,"t":"2026-06-18T04:00:00Z","v":263927,"vw":17.540834},{"c":16.94,"h":18.01,"l":16.93,"n":4638,"o":17.51,"t":"2026-06-22T04:00:00Z","v":381547,"vw":17.117949},{"c":16.87,"h":17.24,"l":16.5,"n":4787,"o":16.85,"t":"2026-06-23T04:00:00Z","v":295695,"vw":16.921562},{"c":17.24,"h":17.435,"l":16.91,"n":8702,"o":16.91,"t":"2026-06-24T04:00:00Z","v":473022,"vw":17.137725},{"c":18.39,"h":18.6699,"l":17.21,"n":4464,"o":17.46,"t":"2026-06-25T04:00:00Z","v":243202,"vw":18.021763},{"c":17.84,"h":18.67,"l":17.35,"n":4989,"o":18.06,"t":"2026-06-26T04:00:00Z","v":327974,"vw":17.879743},{"c":17.36,"h":18.19,"l":17.23,"n":4873,"o":18.05,"t":"2026-06-29T04:00:00Z","v":254523,"vw":17.40593},{"c":18.07,"h":18.41,"l":17.56,"n":5305,"o":17.56,"t":"2026-06-30T04:00:00Z","v":324006,"vw":18.076665},{"c":18.34,"h":18.48,"l":17.83,"n":4616,"o":18.05,"t":"2026-07-01T04:00:00Z","v":231967,"vw":18.223263},{"c":19,"h":19.02,"l":18.57,"n":5996,"o":18.6,"t":"2026-07-02T04:00:00Z","v":337560,"vw":18.904528},{"c":19.28,"h":19.45,"l":18.79,"n":3656,"o":19,"t":"2026-07-06T04:00:00Z","v":234705,"vw":19.205462},{"c":19.59,"h":19.79,"l":19.055,"n":7048,"o":19.64,"t":"2026-07-07T04:00:00Z","v":483680,"vw":19.483476},{"c":19.32,"h":19.46,"l":18.715,"n":5240,"o":19.3,"t":"2026-07-08T04:00:00Z","v":298541,"vw":19.190203},{"c":19.75,"h":20.16,"l":19.34,"n":3990,"o":19.36,"t":"2026-07-09T04:00:00Z","v":298615,"vw":19.76725},{"c":19.59,"h":20.27,"l":19.4,"n":4751,"o":19.75,"t":"2026-07-10T04:00:00Z","v":353457,"vw":19.650139},{"c":19.78,"h":19.89,"l":19.37,"n":3749,"o":19.37,"t":"2026-07-13T04:00:00Z","v":174256,"vw":19.67042},{"c":19.82,"h":20.195,"l":19.71,"n":3686,"o":19.99,"t":"2026-07-14T04:00:00Z","v":254218,"vw":19.946124},{"c":18.9,"h":20.175,"l":18.9,"n":4474,"o":19.82,"t":"2026-07-15T04:00:00Z","v":221839,"vw":19.559569},{"c":20.1,"h":20.16,"l":18.74,"n":3775,"o":18.99,"t":"2026-07-16T04:00:00Z","v":234919,"vw":19.644642},{"c":19.17,"h":20.07,"l":19.13,"n":5951,"o":19.79,"t":"2026-07-17T04:00:00Z","v":268838,"vw":19.358903},{"c":19.15,"h":19.44,"l":18.79,"n":3856,"o":19,"t":"2026-07-20T04:00:00Z","v":307050,"vw":19.09136},{"c":19.1,"h":19.5,"l":18.89,"n":4100,"o":19.01,"t":"2026-07-21T04:00:00Z","v":262001,"vw":19.077558},{"c":19.37,"h":19.5099,"l":18.88,"n":5596,"o":19.19,"t":"2026-07-22T04:00:00Z","v":212236,"vw":19.282465},{"c":19.4,"h":19.8841,"l":19.15,"n":6220,"o":19.57,"t":"2026-07-23T04:00:00Z","v":291140,"vw":19.461824},{"c":19.68,"h":19.8,"l":19.12,"n":5588,"o":19.55,"t":"2026-07-24T04:00:00Z","v":336370,"vw":19.567665},{"c":19.8,"h":20,"l":19.22,"n":5896,"o":19.69,"t":"2026-07-27T04:00:00Z","v":353740,"vw":19.840627},{"c":20.15,"h":20.38,"l":19.75,"n":7267,"o":19.93,"t":"2026-07-28T04:00:00Z","v":469169,"vw":20.041874},{"c":20.41,"h":20.99,"l":19.92,"n":4958,"o":20,"t":"2026-07-29T04:00:00Z","v":473805,"vw":20.438541},{"c":20.2,"h":20.41,"l":19.46,"n":4646,"o":20.2,"t":"2026-07-30T04:00:00Z","v":270274,"vw":20.006806},{"c":19.85,"h":20.41,"l":19.67,"n":3905,"o":20.24,"t":"2026-07-31T04:00:00Z","v":204083,"vw":19.888625},{"c":20.59,"h":20.85,"l":19.74,"n":9147,"o":19.74,"t":"2026-08-03T04:00:00Z","v":786546,"vw":20.346095},{"c":19.65,"h":20.42,"l":19,"n":14494,"o":20.1,"t":"2026-08-04T04:00:00Z","v":1022987,"vw":19.789013},{"c":20.1,"h":20.64,"l":19.76,"n":8640,"o":19.76,"t":"2026-08-05T04:00:00Z","v":414576,"vw":20.10724},{"c":20.29,"h":20.3,"l":19.799,"n":9395,"o":19.99,"t":"2026-08-06T04:00:00Z","v":386420,"vw":20.081775},{"c":20.27,"h":20.42,"l":19.95,"n":4848,"o":20.05,"t":"2026-08-07T04:00:00Z","v":306414,"vw":20.253274},{"c":20.58,"h":20.8,"l":19.99,"n":7320,"o":19.99,"t":"2026-08-10T04:00:00Z","v":501639,"vw":20.502673},{"c":21.05,"h":21.26,"l":20.35,"n":8485,"o":20.35,"t":"2026-08-11T04:00:00Z","v":446319,"vw":20.970762},{"c":21.25,"h":21.4,"l":20.59,"n":7634,"o":21.05,"t":"2026-08-12T04:00:00Z","v":622265,"vw":21.006972},{"c":21.52,"h":21.61,"l":20.95,"n":5681,"o":21.24,"t":"2026-08-13T04:00:00Z","v":571505,"vw":21.381274},{"c":21.06,"h":21.5505,"l":20.97,"n":5765,"o":21.46,"t":"2026-08-14T04:00:00Z","v":445363,"vw":21.208857},{"c":21.26,"h":21.51,"l":20.87,"n":5494,"o":21.21,"t":"2026-08-17T04:00:00Z","v":559832,"vw":21.28598},{"c":21.2,"h":21.34,"l":21.02,"n":3608,"o":21.02,"t":"2026-08-18T04:00:00Z","v":477103,"vw":21.182898},{"c":21.71,"h":21.8,"l":21.2494,"n":5951,"o":21.55,"t":"2026-08-19T04:00:00Z","v":463569,"vw":21.578361},{"c":22.35,"h":22.4,"l":21.51,"n":6122,"o":21.58,"t":"2026-08-20T04:00:00Z","v":383117,"vw":22.232827},{"c":22.6,"h":22.68,"l":22.195,"n":3617,"o":22.4,"t":"2026-08-21T04:00:00Z","v":291501,"vw":22.491717},{"c":22.27,"h":23.18,"l":22.27,"n":9177,"o":22.45,"t":"2026-08-24T04:00:00Z","v":1309710,"vw":22.687815},{"c":22.7,"h":23.08,"l":22,"n":3921,"o":22.24,"t":"2026-08-25T04:00:00Z","v":204613,"vw":22.641527},{"c":22.38,"h":23,"l":22.25,"n":5586,"o":22.56,"t":"2026-08-26T04:00:00Z","v":499256,"vw":22.615723},{"c":22.3,"h":22.6399,"l":22.06,"n":6572,"o":22.28,"t":"2026-08-27T04:00:00Z","v":306273,"vw":22.260655},{"c":21.03,"h":22.26,"l":20.86,"n":5279,"o":22.23,"t":"2026-08-28T04:00:00Z","v":344097,"vw":21.346599},{"c":21.43,"h":21.8,"l":20.93,"n":4563,"o":21.8,"t":"2026-08-31T04:00:00Z","v":335734,"vw":21.294487},{"c":20.71,"h":21.35,"l":20.63,"n":4018,"o":21.24,"t":"2026-09-01T04:00:00Z","v":253848,"vw":20.770085},{"c":20.73,"h":21.23,"l":20.47,"n":4383,"o":20.64,"t":"2026-09-02T04:00:00Z","v":216984,"vw":20.768409},{"c":20.54,"h":20.79,"l":20.4011,"n":2187,"o":20.71,"t":"2026-09-03T04:00:00Z","v":168974,"vw":20.53801},{"c":20.51,"h":20.6,"l":19.74,"n":3432,"o":20.26,"t":"2026-09-04T04:00:00Z","v":212908,"vw":20.383},{"c":20.32,"h":20.66,"l":20.22,"n":3408,"o":20.49,"t":"2026-09-08T04:00:00Z","v":205593,"vw":20.369358},{"c":20.24,"h":20.78,"l":20,"n":3663,"o":20.25,"t":"2026-09-09T04:00:00Z","v":220530,"vw":20.336142},{"c":20.95,"h":20.98,"l":20.07,"n":4499,"o":20.09,"t":"2026-09-10T04:00:00Z","v":279027,"vw":20.660866},{"c":20.9,"h":21.35,"l":20.71,"n":6318,"o":20.96,"t":"2026-09-11T04:00:00Z","v":885616,"vw":21.031218},{"c":21.32,"h":21.33,"l":20.03,"n":2859,"o":20.61,"t":"2026-09-14T04:00:00Z","v":266328,"vw":20.768706},{"c":21.54,"h":21.87,"l":20.63,"n":4926,"o":21.15,"t":"2026-09-15T04:00:00Z","v":295165,"vw":21.499354},{"c":22.53,"h":22.53,"l":21.43,"n":5533,"o":21.51,"t":"2026-09-16T04:00:00Z","v":603162,"vw":22.043446},{"c":22.67,"h":23.18,"l":22.53,"n":6337,"o":22.66,"t":"2026-09-17T04:00:00Z","v":506951,"vw":22.838715},{"c":21.7,"h":23.254,"l":21.61,"n":4141,"o":22.6,"t":"2026-09-18T04:00:00Z","v":265452,"vw":21.920734},{"c":21.51,"h":22.17,"l":21.185,"n":5000,"o":21.91,"t":"2026-09-21T04:00:00Z","v":475331,"vw":21.80388},{"c":21.7,"h":21.91,"l":21.0663,"n":4795,"o":21.42,"t":"2026-09-22T04:00:00Z","v":217451,"vw":21.702528},{"c":21.69,"h":21.79,"l":20.905,"n":2802,"o":21.51,"t":"2026-09-23T04:00:00Z","v":205785,"vw":21.381475},{"c":21.38,"h":21.72,"l":20.91,"n":3002,"o":21.5,"t":"2026-09-24T04:00:00Z","v":191743,"vw":21.353567},{"c":21.13,"h":21.39,"l":20.74,"n":3994,"o":21.26,"t":"2026-09-25T04:00:00Z","v":286248,"vw":21.121267},{"c":21.41,"h":21.565,"l":20.81,"n":4632,"o":21.03,"t":"2026-09-28T04:00:00Z","v":306381,"vw":21.355337},{"c":21.2,"h":21.395,"l":20.89,"n":4381,"o":21.25,"t":"2026-09-29T04:00:00Z","v":205908,"vw":21.140067},{"c":20.98,"h":21.52,"l":20.94,"n":4167,"o":21.415,"t":"2026-09-30T04:00:00Z","v":192816,"vw":21.107452},{"c":19.98,"h":20.7987,"l":19.51,"n":3677,"o":20.7,"t":"2026-10-01T04:00:00Z","v":202870,"vw":19.981322},{"c":20.2,"h":20.51,"l":19.84,"n":3930,"o":20.07,"t":"2026-10-02T04:00:00Z","v":189930,"vw":20.217784},{"c":20.05,"h":20.415,"l":19.88,"n":5282,"o":20.2,"t":"2026-10-05T04:00:00Z","v":652589,"vw":20.065065},{"c":19.86,"h":20.9099,"l":19.64,"n":3406,"o":20.21,"t":"2026-10-06T04:00:00Z","v":236061,"vw":19.936389},{"c":19.44,"h":19.86,"l":19.18,"n":3774,"o":19.61,"t":"2026-10-07T04:00:00Z","v":285670,"vw":19.422133},{"c":19.21,"h":19.55,"l":19,"n":2788,"o":19.44,"t":"2026-10-08T04:00:00Z","v":233114,"vw":19.28354},{"c":19.4,"h":19.82,"l":19.22,"n":4416,"o":19.22,"t":"2026-10-09T04:00:00Z","v":267107,"vw":19.416877},{"c":19.24,"h":19.755,"l":19.1,"n":4093,"o":19.755,"t":"2026-10-12T04:00:00Z","v":301092,"vw":19.381018},{"c":19.26,"h":19.478,"l":18.82,"n":5474,"o":19.2,"t":"2026-10-13T04:00:00Z","v":398480,"vw":19.048554},{"c":19.31,"h":19.54,"l":19.01,"n":4362,"o":19.11,"t":"2026-10-14T04:00:00Z","v":360568,"vw":19.213094},{"c":19.25,"h":19.56,"l":19.15,"n":5149,"o":19.3,"t":"2026-10-15T04:00:00Z","v":428516,"vw":19.266484},{"c":18.9,"h":19.27,"l":18.51,"n":3649,"o":19.27,"t":"2026-10-16T04:00:00Z","v":277785,"vw":18.855847},{"c":19.02,"h":19.07,"l":18.66,"n":5645,"o":18.89,"t":"2026-10-19T04:00:00Z","v":560385,"vw":18.860227},{"c":19.01,"h":19.07,"l":18.76,"n":4952,"o":18.88,"t":"2026-10-20T04:00:00Z","v":261868,"vw":18.948568},{"c":18.82,"h":19.175,"l":18.66,"n":5750,"o":18.82,"t":"2026-10-21T04:00:00Z","v":408194,"vw":18.835628},{"c":19.5,"h":19.9,"l":18.83,"n":7743,"o":18.88,"t":"2026-10-22T04:00:00Z","v":961540,"vw":19.327181},{"c":19.49,"h":19.765,"l":19.24,"n":2665,"o":19.46,"t":"2026-10-23T04:00:00Z","v":212329,"vw":19.657697}],"volatilityBars":[{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-06-22T11:15:00Z","v":156,"vw":17.55},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-06-22T12:00:00Z","v":100,"vw":17.48},{"c":17.27,"h":17.27,"l":17.24,"n":10,"o":17.24,"t":"2026-06-22T13:00:00Z","v":447,"vw":17.256109},{"c":17.68,"h":17.73,"l":17.4,"n":55,"o":17.51,"t":"2026-06-22T13:30:00Z","v":4303,"vw":17.552541},{"c":17.96,"h":18.01,"l":17.71,"n":141,"o":17.73,"t":"2026-06-22T13:45:00Z","v":9057,"vw":17.851902},{"c":17.74,"h":17.925,"l":17.74,"n":109,"o":17.91,"t":"2026-06-22T14:00:00Z","v":4415,"vw":17.831809},{"c":17.65,"h":17.75,"l":17.64,"n":70,"o":17.75,"t":"2026-06-22T14:15:00Z","v":2928,"vw":17.677084},{"c":17.45,"h":17.65,"l":17.33,"n":159,"o":17.65,"t":"2026-06-22T14:30:00Z","v":10646,"vw":17.436853},{"c":17.36,"h":17.49,"l":17.305,"n":142,"o":17.48,"t":"2026-06-22T14:45:00Z","v":7380,"vw":17.385229},{"c":17.29,"h":17.37,"l":17.18,"n":108,"o":17.32,"t":"2026-06-22T15:00:00Z","v":12417,"vw":17.29852},{"c":17.27,"h":17.32,"l":17.22,"n":52,"o":17.3,"t":"2026-06-22T15:15:00Z","v":3558,"vw":17.298884},{"c":17.36,"h":17.39,"l":17.23,"n":92,"o":17.32,"t":"2026-06-22T15:30:00Z","v":7795,"vw":17.32943},{"c":17.38,"h":17.42,"l":17.29,"n":100,"o":17.37,"t":"2026-06-22T15:45:00Z","v":9959,"vw":17.369765},{"c":17.33,"h":17.38,"l":17.32,"n":77,"o":17.38,"t":"2026-06-22T16:00:00Z","v":6100,"vw":17.342197},{"c":17.315,"h":17.38,"l":17.28,"n":164,"o":17.33,"t":"2026-06-22T16:15:00Z","v":10026,"vw":17.344549},{"c":17.315,"h":17.32,"l":17.27,"n":65,"o":17.315,"t":"2026-06-22T16:30:00Z","v":4762,"vw":17.311146},{"c":17.325,"h":17.33,"l":17.28,"n":85,"o":17.28,"t":"2026-06-22T16:45:00Z","v":5541,"vw":17.316301},{"c":17.31,"h":17.33,"l":17.29,"n":37,"o":17.29,"t":"2026-06-22T17:00:00Z","v":1343,"vw":17.316719},{"c":17.31,"h":17.315,"l":17.28,"n":34,"o":17.315,"t":"2026-06-22T17:15:00Z","v":1459,"vw":17.29617},{"c":17.23,"h":17.31,"l":17.2,"n":85,"o":17.28,"t":"2026-06-22T17:30:00Z","v":4932,"vw":17.252444},{"c":17.19,"h":17.2784,"l":17.19,"n":29,"o":17.22,"t":"2026-06-22T17:45:00Z","v":1146,"vw":17.234702},{"c":17.23,"h":17.27,"l":17.2275,"n":60,"o":17.25,"t":"2026-06-22T18:00:00Z","v":1933,"vw":17.245732},{"c":17.25,"h":17.284,"l":17.24,"n":39,"o":17.284,"t":"2026-06-22T18:15:00Z","v":1804,"vw":17.26098},{"c":17.15,"h":17.265,"l":17.13,"n":142,"o":17.265,"t":"2026-06-22T18:30:00Z","v":10256,"vw":17.198598},{"c":17.1,"h":17.13,"l":17.02,"n":176,"o":17.12,"t":"2026-06-22T18:45:00Z","v":9017,"vw":17.086477},{"c":17.09,"h":17.145,"l":17.09,"n":111,"o":17.1,"t":"2026-06-22T19:00:00Z","v":3858,"vw":17.118377},{"c":17.04,"h":17.11,"l":17.04,"n":157,"o":17.09,"t":"2026-06-22T19:15:00Z","v":6467,"vw":17.078199},{"c":17.09,"h":17.16,"l":17.03,"n":276,"o":17.04,"t":"2026-06-22T19:30:00Z","v":11185,"vw":17.094437},{"c":16.96,"h":17.13,"l":16.93,"n":1357,"o":17.105,"t":"2026-06-22T19:45:00Z","v":161710,"vw":17.000216},{"c":16.94,"h":16.94,"l":16.94,"n":4,"o":16.94,"t":"2026-06-22T20:00:00Z","v":53228,"vw":16.94},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-06-22T23:00:00Z","v":299,"vw":16.95},{"c":16.97,"h":17.86,"l":16.97,"n":9,"o":17.21,"t":"2026-06-23T13:15:00Z","v":16981,"vw":17.403141},{"c":17.165,"h":17.165,"l":16.5,"n":111,"o":16.85,"t":"2026-06-23T13:30:00Z","v":14999,"vw":16.952051},{"c":17.21,"h":17.24,"l":17.1075,"n":66,"o":17.165,"t":"2026-06-23T13:45:00Z","v":5254,"vw":17.185048},{"c":17.06,"h":17.21,"l":17.06,"n":50,"o":17.1501,"t":"2026-06-23T14:00:00Z","v":1899,"vw":17.135632},{"c":16.92,"h":17.03,"l":16.83,"n":77,"o":17.03,"t":"2026-06-23T14:15:00Z","v":4455,"vw":16.946378},{"c":16.98,"h":17.04,"l":16.78,"n":192,"o":16.85,"t":"2026-06-23T14:30:00Z","v":20446,"vw":16.884839},{"c":17,"h":17.055,"l":16.98,"n":108,"o":16.98,"t":"2026-06-23T14:45:00Z","v":4193,"vw":17.006931},{"c":17.03,"h":17.05,"l":17,"n":94,"o":17.01,"t":"2026-06-23T15:00:00Z","v":4258,"vw":17.007019},{"c":17.055,"h":17.055,"l":16.96,"n":167,"o":17,"t":"2026-06-23T15:15:00Z","v":8084,"vw":17.005149},{"c":17,"h":17.055,"l":17,"n":46,"o":17.01,"t":"2026-06-23T15:30:00Z","v":2303,"vw":17.018711},{"c":17.01,"h":17.0525,"l":16.97,"n":191,"o":17,"t":"2026-06-23T15:45:00Z","v":10656,"vw":17.003568},{"c":17.01,"h":17.05,"l":17,"n":231,"o":17.01,"t":"2026-06-23T16:00:00Z","v":6780,"vw":17.016935},{"c":17.01,"h":17.02,"l":17,"n":149,"o":17.01,"t":"2026-06-23T16:15:00Z","v":10917,"vw":17.009703},{"c":17.015,"h":17.025,"l":16.97,"n":123,"o":17,"t":"2026-06-23T16:30:00Z","v":6589,"vw":16.998284},{"c":17.025,"h":17.045,"l":16.98,"n":120,"o":16.99,"t":"2026-06-23T16:45:00Z","v":9582,"vw":17.016422},{"c":16.99,"h":17,"l":16.98,"n":19,"o":17,"t":"2026-06-23T17:00:00Z","v":819,"vw":16.991427},{"c":16.98,"h":17.005,"l":16.98,"n":83,"o":17,"t":"2026-06-23T17:15:00Z","v":3435,"vw":16.99337},{"c":16.99,"h":17,"l":16.96,"n":58,"o":16.98,"t":"2026-06-23T17:30:00Z","v":4368,"vw":16.979197},{"c":16.97,"h":16.99,"l":16.97,"n":50,"o":16.99,"t":"2026-06-23T17:45:00Z","v":2404,"vw":16.976582},{"c":17,"h":17.025,"l":16.96,"n":238,"o":16.97,"t":"2026-06-23T18:00:00Z","v":4522,"vw":16.979716},{"c":16.96,"h":16.99,"l":16.96,"n":57,"o":16.99,"t":"2026-06-23T18:15:00Z","v":3176,"vw":16.972313},{"c":16.91,"h":16.96,"l":16.845,"n":165,"o":16.96,"t":"2026-06-23T18:30:00Z","v":14297,"vw":16.88959},{"c":16.87,"h":16.915,"l":16.87,"n":89,"o":16.91,"t":"2026-06-23T18:45:00Z","v":3392,"vw":16.890461},{"c":16.92,"h":16.96,"l":16.86,"n":146,"o":16.88,"t":"2026-06-23T19:00:00Z","v":7312,"vw":16.911471},{"c":16.88,"h":16.92,"l":16.86,"n":185,"o":16.92,"t":"2026-06-23T19:15:00Z","v":5916,"vw":16.893895},{"c":16.85,"h":16.94,"l":16.85,"n":192,"o":16.89,"t":"2026-06-23T19:30:00Z","v":10205,"vw":16.891111},{"c":16.87,"h":16.925,"l":16.79,"n":1073,"o":16.865,"t":"2026-06-23T19:45:00Z","v":71547,"vw":16.855891},{"c":16.87,"h":16.87,"l":16.87,"n":4,"o":16.87,"t":"2026-06-23T20:00:00Z","v":26217,"vw":16.87},{"c":16.71,"h":17.16,"l":16.71,"n":16,"o":17.15,"t":"2026-06-23T22:30:00Z","v":1099,"vw":16.895567},{"c":17.2,"h":17.435,"l":16.91,"n":121,"o":16.91,"t":"2026-06-24T13:30:00Z","v":45206,"vw":17.03355},{"c":17.22,"h":17.315,"l":17.14,"n":187,"o":17.3,"t":"2026-06-24T13:45:00Z","v":4626,"vw":17.189519},{"c":17.13,"h":17.36,"l":17.13,"n":309,"o":17.22,"t":"2026-06-24T14:00:00Z","v":14633,"vw":17.230209},{"c":17.23,"h":17.24,"l":17.09,"n":359,"o":17.12,"t":"2026-06-24T14:15:00Z","v":14832,"vw":17.180417},{"c":17.13,"h":17.24,"l":17.13,"n":260,"o":17.16,"t":"2026-06-24T14:30:00Z","v":5065,"vw":17.183413},{"c":17.08,"h":17.11,"l":17.02,"n":95,"o":17.11,"t":"2026-06-24T14:45:00Z","v":2670,"vw":17.078444},{"c":17.03,"h":17.065,"l":17.01,"n":189,"o":17.065,"t":"2026-06-24T15:00:00Z","v":4249,"vw":17.026103},{"c":17.015,"h":17.08,"l":16.99,"n":239,"o":17.04,"t":"2026-06-24T15:15:00Z","v":7843,"vw":17.024809},{"c":16.995,"h":17.01,"l":16.99,"n":73,"o":17.01,"t":"2026-06-24T15:30:00Z","v":4323,"vw":16.999842},{"c":17.015,"h":17.06,"l":17.01,"n":55,"o":17.01,"t":"2026-06-24T15:45:00Z","v":1905,"vw":17.025748},{"c":17.03,"h":17.03,"l":17.01,"n":150,"o":17.03,"t":"2026-06-24T16:00:00Z","v":4663,"vw":17.017479},{"c":17.125,"h":17.13,"l":17.01,"n":222,"o":17.04,"t":"2026-06-24T16:15:00Z","v":10479,"vw":17.082361},{"c":17.155,"h":17.16,"l":17.1,"n":233,"o":17.11,"t":"2026-06-24T16:30:00Z","v":10815,"vw":17.134274},{"c":17.085,"h":17.155,"l":17.08,"n":143,"o":17.155,"t":"2026-06-24T16:45:00Z","v":7453,"vw":17.124654},{"c":17.095,"h":17.1,"l":17.085,"n":111,"o":17.085,"t":"2026-06-24T17:00:00Z","v":5299,"vw":17.096106},{"c":17.25,"h":17.25,"l":17.08,"n":521,"o":17.095,"t":"2026-06-24T17:15:00Z","v":23186,"vw":17.133014},{"c":17.22,"h":17.255,"l":17.22,"n":83,"o":17.25,"t":"2026-06-24T17:30:00Z","v":6268,"vw":17.232947},{"c":17.23,"h":17.25,"l":17.23,"n":79,"o":17.25,"t":"2026-06-24T17:45:00Z","v":1817,"vw":17.233333},{"c":17.235,"h":17.24,"l":17.22,"n":211,"o":17.22,"t":"2026-06-24T18:00:00Z","v":7439,"vw":17.230971},{"c":17.315,"h":17.32,"l":17.24,"n":168,"o":17.25,"t":"2026-06-24T18:15:00Z","v":10988,"vw":17.277649},{"c":17.2,"h":17.32,"l":17.2,"n":290,"o":17.32,"t":"2026-06-24T18:30:00Z","v":16029,"vw":17.279188},{"c":17,"h":17.2,"l":17,"n":461,"o":17.2,"t":"2026-06-24T18:45:00Z","v":22728,"vw":17.101184},{"c":17.03,"h":17.08,"l":16.93,"n":298,"o":16.99,"t":"2026-06-24T19:00:00Z","v":16039,"vw":17.021469},{"c":17.07,"h":17.125,"l":17.02,"n":533,"o":17.03,"t":"2026-06-24T19:15:00Z","v":25722,"vw":17.063108},{"c":17.07,"h":17.11,"l":17.07,"n":563,"o":17.105,"t":"2026-06-24T19:30:00Z","v":27979,"vw":17.084184},{"c":17.23,"h":17.2543,"l":17.06,"n":1681,"o":17.07,"t":"2026-06-24T19:45:00Z","v":106275,"vw":17.145109},{"c":17.17,"h":17.24,"l":17.17,"n":8,"o":17.24,"t":"2026-06-24T20:00:00Z","v":50841,"vw":17.23986},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-06-24T22:45:00Z","v":2178,"vw":17.24},{"c":18.05,"h":18.34,"l":17.21,"n":87,"o":17.46,"t":"2026-06-25T13:30:00Z","v":12270,"vw":17.58533},{"c":18.25,"h":18.6699,"l":17.99,"n":104,"o":18.18,"t":"2026-06-25T13:45:00Z","v":5364,"vw":18.184527},{"c":17.93,"h":18.4554,"l":17.81,"n":126,"o":18,"t":"2026-06-25T14:00:00Z","v":12680,"vw":18.059348},{"c":18.01,"h":18.09,"l":17.55,"n":185,"o":17.88,"t":"2026-06-25T14:15:00Z","v":12681,"vw":17.873522},{"c":17.73,"h":17.995,"l":17.72,"n":79,"o":17.995,"t":"2026-06-25T14:30:00Z","v":4336,"vw":17.953334},{"c":17.54,"h":17.75,"l":17.54,"n":71,"o":17.73,"t":"2026-06-25T14:45:00Z","v":4539,"vw":17.673173},{"c":17.48,"h":17.55,"l":17.47,"n":79,"o":17.54,"t":"2026-06-25T15:00:00Z","v":2384,"vw":17.522236},{"c":17.39,"h":17.58,"l":17.39,"n":95,"o":17.47,"t":"2026-06-25T15:15:00Z","v":3260,"vw":17.513045},{"c":17.74,"h":17.74,"l":17.45,"n":131,"o":17.47,"t":"2026-06-25T15:30:00Z","v":7807,"vw":17.526421},{"c":17.84,"h":17.8999,"l":17.66,"n":80,"o":17.75,"t":"2026-06-25T15:45:00Z","v":15199,"vw":17.731658},{"c":17.82,"h":17.87,"l":17.75,"n":24,"o":17.7501,"t":"2026-06-25T16:00:00Z","v":1680,"vw":17.767729},{"c":17.81,"h":17.89,"l":17.81,"n":48,"o":17.81,"t":"2026-06-25T16:15:00Z","v":3043,"vw":17.863464},{"c":17.835,"h":17.85,"l":17.8,"n":25,"o":17.81,"t":"2026-06-25T16:30:00Z","v":3528,"vw":17.84007},{"c":17.8625,"h":17.8625,"l":17.75,"n":89,"o":17.81,"t":"2026-06-25T16:45:00Z","v":4254,"vw":17.800409},{"c":17.94,"h":17.94,"l":17.88,"n":58,"o":17.88,"t":"2026-06-25T17:00:00Z","v":2513,"vw":17.907206},{"c":17.91,"h":17.94,"l":17.89,"n":33,"o":17.94,"t":"2026-06-25T17:15:00Z","v":1353,"vw":17.908},{"c":17.86,"h":17.89,"l":17.86,"n":17,"o":17.89,"t":"2026-06-25T17:30:00Z","v":1067,"vw":17.881587},{"c":17.8,"h":17.84,"l":17.75,"n":33,"o":17.82,"t":"2026-06-25T17:45:00Z","v":1592,"vw":17.802292},{"c":17.919,"h":17.919,"l":17.81,"n":67,"o":17.81,"t":"2026-06-25T18:00:00Z","v":4149,"vw":17.840421},{"c":17.97,"h":18.0175,"l":17.895,"n":111,"o":17.895,"t":"2026-06-25T18:15:00Z","v":9323,"vw":17.99398},{"c":17.955,"h":17.995,"l":17.92,"n":68,"o":17.96,"t":"2026-06-25T18:30:00Z","v":3067,"vw":17.953121},{"c":17.9,"h":17.99,"l":17.87,"n":170,"o":17.988,"t":"2026-06-25T18:45:00Z","v":8970,"vw":17.940339},{"c":17.765,"h":17.82,"l":17.68,"n":88,"o":17.82,"t":"2026-06-25T19:00:00Z","v":3258,"vw":17.78011},{"c":17.855,"h":17.87,"l":17.78,"n":166,"o":17.78,"t":"2026-06-25T19:15:00Z","v":4913,"vw":17.830065},{"c":18.145,"h":18.2,"l":17.855,"n":243,"o":17.855,"t":"2026-06-25T19:30:00Z","v":12682,"vw":18.026555},{"c":18.37,"h":18.44,"l":18.13,"n":979,"o":18.15,"t":"2026-06-25T19:45:00Z","v":51617,"vw":18.281484},{"c":18.39,"h":18.39,"l":18.39,"n":5,"o":18.39,"t":"2026-06-25T20:00:00Z","v":32050,"vw":18.39},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-06-25T23:15:00Z","v":100,"vw":18.36},{"c":18.4275,"h":18.67,"l":18.06,"n":83,"o":18.06,"t":"2026-06-26T13:30:00Z","v":15283,"vw":18.242758},{"c":18.35,"h":18.48,"l":18.24,"n":48,"o":18.48,"t":"2026-06-26T13:45:00Z","v":5113,"vw":18.300214},{"c":18.265,"h":18.38,"l":18.25,"n":45,"o":18.25,"t":"2026-06-26T14:00:00Z","v":4839,"vw":18.274666},{"c":18.315,"h":18.3225,"l":18.23,"n":40,"o":18.2825,"t":"2026-06-26T14:15:00Z","v":4398,"vw":18.302897},{"c":18.41,"h":18.41,"l":18.25,"n":39,"o":18.315,"t":"2026-06-26T14:30:00Z","v":5132,"vw":18.335781},{"c":18.295,"h":18.345,"l":18.22,"n":97,"o":18.345,"t":"2026-06-26T14:45:00Z","v":7224,"vw":18.309356},{"c":18.115,"h":18.305,"l":18.11,"n":84,"o":18.305,"t":"2026-06-26T15:00:00Z","v":5728,"vw":18.253871},{"c":18.05,"h":18.12,"l":18.02,"n":65,"o":18.08,"t":"2026-06-26T15:15:00Z","v":4595,"vw":18.078469},{"c":18.15,"h":18.2,"l":18.06,"n":105,"o":18.09,"t":"2026-06-26T15:30:00Z","v":6262,"vw":18.113748},{"c":17.9125,"h":18.2,"l":17.9,"n":211,"o":18.16,"t":"2026-06-26T15:45:00Z","v":34334,"vw":18.016355},{"c":17.715,"h":17.9692,"l":17.715,"n":150,"o":17.9692,"t":"2026-06-26T16:00:00Z","v":7820,"vw":17.841752},{"c":17.68,"h":17.8,"l":17.68,"n":122,"o":17.715,"t":"2026-06-26T16:15:00Z","v":4251,"vw":17.723678},{"c":17.68,"h":17.68,"l":17.57,"n":115,"o":17.63,"t":"2026-06-26T16:30:00Z","v":6002,"vw":17.622475},{"c":17.725,"h":17.73,"l":17.72,"n":91,"o":17.73,"t":"2026-06-26T16:45:00Z","v":4765,"vw":17.721975},{"c":17.68,"h":17.757,"l":17.68,"n":83,"o":17.725,"t":"2026-06-26T17:00:00Z","v":4286,"vw":17.726537},{"c":17.685,"h":17.69,"l":17.5991,"n":52,"o":17.69,"t":"2026-06-26T17:15:00Z","v":4687,"vw":17.65878},{"c":17.72,"h":17.745,"l":17.62,"n":151,"o":17.685,"t":"2026-06-26T17:30:00Z","v":7833,"vw":17.686304},{"c":17.845,"h":17.9,"l":17.72,"n":207,"o":17.725,"t":"2026-06-26T17:45:00Z","v":21826,"vw":17.779471},{"c":17.83,"h":17.85,"l":17.83,"n":59,"o":17.85,"t":"2026-06-26T18:00:00Z","v":2252,"vw":17.842614},{"c":17.76,"h":17.81,"l":17.62,"n":155,"o":17.78,"t":"2026-06-26T18:15:00Z","v":10844,"vw":17.684033},{"c":17.715,"h":17.82,"l":17.68,"n":93,"o":17.82,"t":"2026-06-26T18:30:00Z","v":7389,"vw":17.724764},{"c":17.48,"h":17.715,"l":17.35,"n":100,"o":17.68,"t":"2026-06-26T18:45:00Z","v":5168,"vw":17.548183},{"c":17.475,"h":17.54,"l":17.35,"n":87,"o":17.35,"t":"2026-06-26T19:00:00Z","v":5617,"vw":17.468978},{"c":17.62,"h":17.695,"l":17.47,"n":158,"o":17.475,"t":"2026-06-26T19:15:00Z","v":5972,"vw":17.558581},{"c":17.49,"h":17.67,"l":17.49,"n":322,"o":17.62,"t":"2026-06-26T19:30:00Z","v":10934,"vw":17.598625},{"c":17.71,"h":17.88,"l":17.47,"n":1004,"o":17.535,"t":"2026-06-26T19:45:00Z","v":66272,"vw":17.749146},{"c":17.84,"h":17.84,"l":17.84,"n":5,"o":17.84,"t":"2026-06-26T20:00:00Z","v":45902,"vw":17.84},{"c":18.08,"h":18.08,"l":17.95,"n":129,"o":18.05,"t":"2026-06-29T13:30:00Z","v":6807,"vw":18.037894},{"c":18,"h":18.19,"l":17.87,"n":164,"o":18.08,"t":"2026-06-29T13:45:00Z","v":5900,"vw":18.057457},{"c":17.905,"h":17.9825,"l":17.83,"n":53,"o":17.88,"t":"2026-06-29T14:00:00Z","v":2732,"vw":17.881003},{"c":17.99,"h":18,"l":17.76,"n":67,"o":17.76,"t":"2026-06-29T14:15:00Z","v":3937,"vw":17.906665},{"c":17.88,"h":18.08,"l":17.88,"n":50,"o":17.9,"t":"2026-06-29T14:30:00Z","v":3779,"vw":17.958473},{"c":17.79,"h":17.895,"l":17.76,"n":43,"o":17.88,"t":"2026-06-29T14:45:00Z","v":1922,"vw":17.821674},{"c":17.86,"h":17.86,"l":17.78,"n":32,"o":17.79,"t":"2026-06-29T15:00:00Z","v":1651,"vw":17.806585},{"c":17.59,"h":17.85,"l":17.415,"n":89,"o":17.785,"t":"2026-06-29T15:15:00Z","v":5892,"vw":17.634316},{"c":17.44,"h":17.5275,"l":17.41,"n":42,"o":17.5275,"t":"2026-06-29T15:30:00Z","v":2785,"vw":17.437017},{"c":17.47,"h":17.52,"l":17.42,"n":85,"o":17.43,"t":"2026-06-29T15:45:00Z","v":4046,"vw":17.466247},{"c":17.47,"h":17.48,"l":17.47,"n":19,"o":17.47,"t":"2026-06-29T16:00:00Z","v":474,"vw":17.473205},{"c":17.44,"h":17.44,"l":17.41,"n":19,"o":17.44,"t":"2026-06-29T16:15:00Z","v":834,"vw":17.433622},{"c":17.56,"h":17.56,"l":17.41,"n":117,"o":17.41,"t":"2026-06-29T16:30:00Z","v":4361,"vw":17.496512},{"c":17.56,"h":17.565,"l":17.56,"n":8,"o":17.565,"t":"2026-06-29T16:45:00Z","v":504,"vw":17.5625},{"c":17.39,"h":17.56,"l":17.39,"n":132,"o":17.56,"t":"2026-06-29T17:00:00Z","v":6403,"vw":17.471337},{"c":17.28,"h":17.41,"l":17.26,"n":120,"o":17.41,"t":"2026-06-29T17:15:00Z","v":6316,"vw":17.316646},{"c":17.3,"h":17.31,"l":17.23,"n":167,"o":17.24,"t":"2026-06-29T17:30:00Z","v":9379,"vw":17.276865},{"c":17.31,"h":17.32,"l":17.28,"n":175,"o":17.307,"t":"2026-06-29T17:45:00Z","v":8045,"vw":17.312961},{"c":17.29,"h":17.33,"l":17.28,"n":104,"o":17.28,"t":"2026-06-29T18:00:00Z","v":4699,"vw":17.31561},{"c":17.33,"h":17.33,"l":17.27,"n":211,"o":17.325,"t":"2026-06-29T18:15:00Z","v":9609,"vw":17.308361},{"c":17.28,"h":17.32,"l":17.28,"n":165,"o":17.3,"t":"2026-06-29T18:30:00Z","v":8041,"vw":17.295772},{"c":17.305,"h":17.31,"l":17.27,"n":179,"o":17.28,"t":"2026-06-29T18:45:00Z","v":7367,"vw":17.285622},{"c":17.25,"h":17.29,"l":17.24,"n":316,"o":17.29,"t":"2026-06-29T19:00:00Z","v":11603,"vw":17.277765},{"c":17.31,"h":17.3799,"l":17.25,"n":282,"o":17.275,"t":"2026-06-29T19:15:00Z","v":13996,"vw":17.300448},{"c":17.295,"h":17.35,"l":17.26,"n":337,"o":17.335,"t":"2026-06-29T19:30:00Z","v":17097,"vw":17.318883},{"c":17.38,"h":17.39,"l":17.25,"n":1077,"o":17.26,"t":"2026-06-29T19:45:00Z","v":61206,"vw":17.300374},{"c":17.36,"h":17.36,"l":17.36,"n":4,"o":17.36,"t":"2026-06-29T20:00:00Z","v":35802,"vw":17.36},{"c":18.26,"h":18.33,"l":17.56,"n":124,"o":17.56,"t":"2026-06-30T13:30:00Z","v":13356,"vw":17.862877},{"c":17.85,"h":18.19,"l":17.85,"n":103,"o":18.11,"t":"2026-06-30T13:45:00Z","v":20193,"vw":18.008697},{"c":17.58,"h":17.85,"l":17.57,"n":68,"o":17.85,"t":"2026-06-30T14:00:00Z","v":3613,"vw":17.73098},{"c":17.94,"h":17.96,"l":17.61,"n":113,"o":17.61,"t":"2026-06-30T14:15:00Z","v":7222,"vw":17.877044},{"c":17.94,"h":18.04,"l":17.86,"n":110,"o":17.93,"t":"2026-06-30T14:30:00Z","v":8129,"vw":17.943051},{"c":17.73,"h":17.89,"l":17.73,"n":42,"o":17.85,"t":"2026-06-30T14:45:00Z","v":2816,"vw":17.801601},{"c":17.8,"h":17.87,"l":17.74,"n":63,"o":17.87,"t":"2026-06-30T15:00:00Z","v":2601,"vw":17.837143},{"c":17.85,"h":17.85,"l":17.77,"n":124,"o":17.82,"t":"2026-06-30T15:15:00Z","v":6542,"vw":17.810711},{"c":17.78,"h":17.92,"l":17.78,"n":93,"o":17.82,"t":"2026-06-30T15:30:00Z","v":3581,"vw":17.821218},{"c":17.82,"h":17.85,"l":17.78,"n":44,"o":17.78,"t":"2026-06-30T15:45:00Z","v":1293,"vw":17.809441},{"c":17.91,"h":17.94,"l":17.78,"n":197,"o":17.78,"t":"2026-06-30T16:00:00Z","v":12134,"vw":17.886074},{"c":17.95,"h":17.95,"l":17.86,"n":122,"o":17.89,"t":"2026-06-30T16:15:00Z","v":4750,"vw":17.915594},{"c":17.965,"h":17.98,"l":17.94,"n":122,"o":17.95,"t":"2026-06-30T16:30:00Z","v":4098,"vw":17.965767},{"c":18,"h":18,"l":17.93,"n":193,"o":17.95,"t":"2026-06-30T16:45:00Z","v":5503,"vw":17.963282},{"c":17.95,"h":18.03,"l":17.95,"n":148,"o":18.03,"t":"2026-06-30T17:00:00Z","v":5515,"vw":17.974512},{"c":18.095,"h":18.095,"l":17.96,"n":126,"o":17.97,"t":"2026-06-30T17:15:00Z","v":6103,"vw":18.011121},{"c":18.09,"h":18.09,"l":18.02,"n":128,"o":18.06,"t":"2026-06-30T17:30:00Z","v":5079,"vw":18.047546},{"c":18.17,"h":18.19,"l":18.0557,"n":220,"o":18.09,"t":"2026-06-30T17:45:00Z","v":7594,"vw":18.127484},{"c":18.18,"h":18.2,"l":18.1453,"n":81,"o":18.1925,"t":"2026-06-30T18:00:00Z","v":3674,"vw":18.168309},{"c":18.21,"h":18.3,"l":18.17,"n":253,"o":18.18,"t":"2026-06-30T18:15:00Z","v":16796,"vw":18.214557},{"c":18.275,"h":18.3,"l":18.205,"n":154,"o":18.2294,"t":"2026-06-30T18:30:00Z","v":5835,"vw":18.259837},{"c":18.215,"h":18.32,"l":18.215,"n":187,"o":18.29,"t":"2026-06-30T18:45:00Z","v":9231,"vw":18.275276},{"c":18.305,"h":18.34,"l":18.22,"n":93,"o":18.22,"t":"2026-06-30T19:00:00Z","v":5673,"vw":18.294452},{"c":18.26,"h":18.33,"l":18.25,"n":126,"o":18.33,"t":"2026-06-30T19:15:00Z","v":9142,"vw":18.294641},{"c":18.355,"h":18.41,"l":18.25,"n":410,"o":18.33,"t":"2026-06-30T19:30:00Z","v":23055,"vw":18.344984},{"c":18.07,"h":18.36,"l":18.03,"n":1031,"o":18.355,"t":"2026-06-30T19:45:00Z","v":57784,"vw":18.149899},{"c":18.07,"h":18.07,"l":18.07,"n":4,"o":18.07,"t":"2026-06-30T20:00:00Z","v":59007,"vw":18.07},{"c":18.3,"h":18.42,"l":18.05,"n":63,"o":18.05,"t":"2026-07-01T13:30:00Z","v":4814,"vw":18.145842},{"c":18.325,"h":18.45,"l":18.28,"n":173,"o":18.39,"t":"2026-07-01T13:45:00Z","v":4742,"vw":18.363716},{"c":18.435,"h":18.48,"l":18.32,"n":66,"o":18.32,"t":"2026-07-01T14:00:00Z","v":4973,"vw":18.417845},{"c":18.24,"h":18.38,"l":18.24,"n":114,"o":18.38,"t":"2026-07-01T14:15:00Z","v":5331,"vw":18.291121},{"c":18.31,"h":18.33,"l":18.25,"n":94,"o":18.25,"t":"2026-07-01T14:30:00Z","v":2693,"vw":18.284429},{"c":18.12,"h":18.29,"l":18.1,"n":108,"o":18.29,"t":"2026-07-01T14:45:00Z","v":5875,"vw":18.195069},{"c":18.1,"h":18.2,"l":18.09,"n":107,"o":18.13,"t":"2026-07-01T15:00:00Z","v":8564,"vw":18.153969},{"c":18.105,"h":18.108,"l":18.08,"n":91,"o":18.108,"t":"2026-07-01T15:15:00Z","v":2966,"vw":18.092409},{"c":17.88,"h":18.1,"l":17.83,"n":186,"o":18.08,"t":"2026-07-01T15:30:00Z","v":7839,"vw":17.977428},{"c":17.9,"h":17.98,"l":17.855,"n":96,"o":17.855,"t":"2026-07-01T15:45:00Z","v":3053,"vw":17.904031},{"c":18.235,"h":18.235,"l":18,"n":98,"o":18,"t":"2026-07-01T16:00:00Z","v":22862,"vw":18.084761},{"c":18.2,"h":18.28,"l":18.17,"n":70,"o":18.28,"t":"2026-07-01T16:15:00Z","v":2809,"vw":18.210192},{"c":18.18,"h":18.195,"l":18.14,"n":24,"o":18.195,"t":"2026-07-01T16:30:00Z","v":1201,"vw":18.181659},{"c":18.19,"h":18.2,"l":18.08,"n":92,"o":18.18,"t":"2026-07-01T16:45:00Z","v":6183,"vw":18.147926},{"c":18.12,"h":18.185,"l":18.06,"n":165,"o":18.185,"t":"2026-07-01T17:00:00Z","v":15509,"vw":18.071681},{"c":18.08,"h":18.115,"l":18.08,"n":63,"o":18.115,"t":"2026-07-01T17:15:00Z","v":1628,"vw":18.098646},{"c":18.12,"h":18.12,"l":18.07,"n":64,"o":18.07,"t":"2026-07-01T17:30:00Z","v":8679,"vw":18.073403},{"c":18.18,"h":18.25,"l":18.18,"n":75,"o":18.2,"t":"2026-07-01T17:45:00Z","v":2920,"vw":18.212308},{"c":18.21,"h":18.215,"l":18.21,"n":47,"o":18.215,"t":"2026-07-01T18:00:00Z","v":730,"vw":18.213333},{"c":18.2,"h":18.205,"l":18.18,"n":27,"o":18.205,"t":"2026-07-01T18:15:00Z","v":773,"vw":18.199},{"c":18.18,"h":18.27,"l":18.18,"n":114,"o":18.22,"t":"2026-07-01T18:30:00Z","v":3466,"vw":18.21927},{"c":18.19,"h":18.22,"l":18.17,"n":131,"o":18.21,"t":"2026-07-01T18:45:00Z","v":5638,"vw":18.183119},{"c":18.23,"h":18.25,"l":18.2,"n":92,"o":18.24,"t":"2026-07-01T19:00:00Z","v":2752,"vw":18.221358},{"c":18.26,"h":18.26,"l":18.2,"n":144,"o":18.23,"t":"2026-07-01T19:15:00Z","v":3778,"vw":18.229264},{"c":18.425,"h":18.425,"l":18.29,"n":250,"o":18.35,"t":"2026-07-01T19:30:00Z","v":5838,"vw":18.375046},{"c":18.37,"h":18.48,"l":18.25,"n":967,"o":18.425,"t":"2026-07-01T19:45:00Z","v":44789,"vw":18.349925},{"c":18.34,"h":18.37,"l":18.34,"n":7,"o":18.37,"t":"2026-07-01T20:00:00Z","v":37679,"vw":18.340159},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-07-01T21:30:00Z","v":200,"vw":18.47},{"c":18.6,"h":18.6,"l":18.57,"n":27,"o":18.6,"t":"2026-07-02T13:30:00Z","v":3192,"vw":18.594963},{"c":18.87,"h":18.87,"l":18.74,"n":18,"o":18.75,"t":"2026-07-02T13:45:00Z","v":1385,"vw":18.773617},{"c":18.675,"h":18.93,"l":18.675,"n":16,"o":18.85,"t":"2026-07-02T14:00:00Z","v":1349,"vw":18.847369},{"c":18.83,"h":18.85,"l":18.82,"n":9,"o":18.85,"t":"2026-07-02T14:15:00Z","v":345,"vw":18.832293},{"c":18.91,"h":18.91,"l":18.755,"n":35,"o":18.84,"t":"2026-07-02T14:30:00Z","v":2496,"vw":18.816164},{"c":18.83,"h":18.95,"l":18.78,"n":62,"o":18.94,"t":"2026-07-02T14:45:00Z","v":3173,"vw":18.905821},{"c":18.9,"h":18.93,"l":18.8,"n":127,"o":18.85,"t":"2026-07-02T15:00:00Z","v":10681,"vw":18.878776},{"c":18.94,"h":18.98,"l":18.81,"n":329,"o":18.9,"t":"2026-07-02T15:15:00Z","v":25680,"vw":18.905687},{"c":18.95,"h":19.01,"l":18.865,"n":166,"o":18.865,"t":"2026-07-02T15:30:00Z","v":17618,"vw":18.947069},{"c":18.88,"h":18.97,"l":18.88,"n":48,"o":18.97,"t":"2026-07-02T15:45:00Z","v":2322,"vw":18.931622},{"c":18.885,"h":18.93,"l":18.82,"n":46,"o":18.865,"t":"2026-07-02T16:00:00Z","v":1800,"vw":18.897346},{"c":18.785,"h":18.88,"l":18.77,"n":153,"o":18.88,"t":"2026-07-02T16:15:00Z","v":7290,"vw":18.828943},{"c":18.8,"h":18.8,"l":18.7325,"n":98,"o":18.76,"t":"2026-07-02T16:30:00Z","v":3948,"vw":18.779119},{"c":18.88,"h":18.88,"l":18.83,"n":129,"o":18.85,"t":"2026-07-02T16:45:00Z","v":4360,"vw":18.849932},{"c":18.83,"h":18.94,"l":18.815,"n":157,"o":18.935,"t":"2026-07-02T17:00:00Z","v":12849,"vw":18.911644},{"c":18.94,"h":18.94,"l":18.82,"n":71,"o":18.88,"t":"2026-07-02T17:15:00Z","v":3654,"vw":18.884944},{"c":18.83,"h":18.94,"l":18.83,"n":184,"o":18.93,"t":"2026-07-02T17:30:00Z","v":9744,"vw":18.89477},{"c":18.8,"h":18.854,"l":18.76,"n":202,"o":18.83,"t":"2026-07-02T17:45:00Z","v":15707,"vw":18.8114},{"c":18.83,"h":18.83,"l":18.7601,"n":143,"o":18.8,"t":"2026-07-02T18:00:00Z","v":9655,"vw":18.800815},{"c":18.83,"h":18.85,"l":18.7975,"n":246,"o":18.7975,"t":"2026-07-02T18:15:00Z","v":18787,"vw":18.842154},{"c":18.88,"h":18.88,"l":18.845,"n":366,"o":18.845,"t":"2026-07-02T18:30:00Z","v":6822,"vw":18.86678},{"c":18.845,"h":18.89,"l":18.82,"n":306,"o":18.8791,"t":"2026-07-02T18:45:00Z","v":12297,"vw":18.860842},{"c":18.85,"h":18.85,"l":18.81,"n":142,"o":18.83,"t":"2026-07-02T19:00:00Z","v":4143,"vw":18.826835},{"c":18.845,"h":18.89,"l":18.81,"n":295,"o":18.85,"t":"2026-07-02T19:15:00Z","v":19452,"vw":18.823463},{"c":18.89,"h":18.9,"l":18.845,"n":312,"o":18.845,"t":"2026-07-02T19:30:00Z","v":8442,"vw":18.878723},{"c":19.02,"h":19.02,"l":18.85,"n":1088,"o":18.89,"t":"2026-07-02T19:45:00Z","v":59203,"vw":18.940402},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-07-02T20:00:00Z","v":59982,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-07-02T20:30:00Z","v":114,"vw":19},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-07-02T22:30:00Z","v":1000,"vw":19.11},{"c":18.87,"h":19,"l":18.79,"n":19,"o":19,"t":"2026-07-06T13:30:00Z","v":1715,"vw":18.97896},{"c":19.08,"h":19.08,"l":18.88,"n":96,"o":18.97,"t":"2026-07-06T13:45:00Z","v":5724,"vw":19.007323},{"c":18.9594,"h":19.07,"l":18.9594,"n":7,"o":19.07,"t":"2026-07-06T14:00:00Z","v":316,"vw":18.996267},{"c":19.13,"h":19.13,"l":18.89,"n":143,"o":18.89,"t":"2026-07-06T14:15:00Z","v":10947,"vw":19.059738},{"c":19.2,"h":19.2,"l":19.1,"n":51,"o":19.13,"t":"2026-07-06T14:30:00Z","v":3120,"vw":19.129582},{"c":19.155,"h":19.19,"l":19.115,"n":59,"o":19.13,"t":"2026-07-06T14:45:00Z","v":2263,"vw":19.149477},{"c":19.23,"h":19.23,"l":19.175,"n":34,"o":19.2,"t":"2026-07-06T15:00:00Z","v":1430,"vw":19.2065},{"c":19.19,"h":19.2,"l":19.1389,"n":55,"o":19.18,"t":"2026-07-06T15:15:00Z","v":3445,"vw":19.169545},{"c":19.2,"h":19.2,"l":19.2,"n":17,"o":19.2,"t":"2026-07-06T15:30:00Z","v":472,"vw":19.2},{"c":19.1499,"h":19.21,"l":19.14,"n":167,"o":19.185,"t":"2026-07-06T15:45:00Z","v":6546,"vw":19.173556},{"c":19.225,"h":19.225,"l":19.135,"n":20,"o":19.15,"t":"2026-07-06T16:00:00Z","v":1702,"vw":19.1625},{"c":19.15,"h":19.185,"l":19.085,"n":88,"o":19.18,"t":"2026-07-06T16:15:00Z","v":10245,"vw":19.144558},{"c":19.12,"h":19.16,"l":19.12,"n":41,"o":19.148,"t":"2026-07-06T16:30:00Z","v":2686,"vw":19.138891},{"c":19.02,"h":19.11,"l":19.02,"n":75,"o":19.1,"t":"2026-07-06T16:45:00Z","v":3628,"vw":19.074531},{"c":19.02,"h":19.02,"l":19.02,"n":6,"o":19.02,"t":"2026-07-06T17:00:00Z","v":149,"vw":19.02},{"c":18.98,"h":19.02,"l":18.95,"n":16,"o":18.96,"t":"2026-07-06T17:15:00Z","v":673,"vw":18.989167},{"c":19.01,"h":19.01,"l":18.85,"n":64,"o":18.96,"t":"2026-07-06T17:30:00Z","v":3738,"vw":18.991009},{"c":19.07,"h":19.13,"l":18.98,"n":59,"o":18.99,"t":"2026-07-06T17:45:00Z","v":4485,"vw":19.028594},{"c":19.18,"h":19.2,"l":19.115,"n":146,"o":19.14,"t":"2026-07-06T18:00:00Z","v":10162,"vw":19.166429},{"c":19.14,"h":19.17,"l":19.14,"n":33,"o":19.17,"t":"2026-07-06T18:15:00Z","v":1446,"vw":19.148788},{"c":19.16,"h":19.16,"l":19.09,"n":53,"o":19.13,"t":"2026-07-06T18:30:00Z","v":3569,"vw":19.140064},{"c":19.16,"h":19.17,"l":19.11,"n":117,"o":19.12,"t":"2026-07-06T18:45:00Z","v":7277,"vw":19.14297},{"c":19.03,"h":19.17,"l":19.03,"n":159,"o":19.16,"t":"2026-07-06T19:00:00Z","v":7110,"vw":19.088224},{"c":19.05,"h":19.08,"l":18.99,"n":100,"o":19.04,"t":"2026-07-06T19:15:00Z","v":6122,"vw":19.057558},{"c":19.09,"h":19.1,"l":19.04,"n":163,"o":19.08,"t":"2026-07-06T19:30:00Z","v":8744,"vw":19.07522},{"c":19.335,"h":19.45,"l":19.094,"n":1045,"o":19.1,"t":"2026-07-06T19:45:00Z","v":50981,"vw":19.315363},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-07-06T20:00:00Z","v":65447,"vw":19.28},{"c":19.48,"h":19.64,"l":19.38,"n":59,"o":19.64,"t":"2026-07-07T13:30:00Z","v":23478,"vw":19.610656},{"c":19.49,"h":19.5,"l":19.39,"n":38,"o":19.5,"t":"2026-07-07T13:45:00Z","v":3800,"vw":19.487231},{"c":19.3,"h":19.42,"l":19.09,"n":100,"o":19.42,"t":"2026-07-07T14:00:00Z","v":6659,"vw":19.292948},{"c":19.2,"h":19.2,"l":19.16,"n":28,"o":19.16,"t":"2026-07-07T14:15:00Z","v":1002,"vw":19.181209},{"c":19.2,"h":19.2,"l":19.1625,"n":74,"o":19.2,"t":"2026-07-07T14:30:00Z","v":2375,"vw":19.190183},{"c":19.065,"h":19.25,"l":19.055,"n":608,"o":19.175,"t":"2026-07-07T14:45:00Z","v":57120,"vw":19.124824},{"c":19.155,"h":19.17,"l":19.065,"n":157,"o":19.12,"t":"2026-07-07T15:00:00Z","v":10945,"vw":19.122177},{"c":19.26,"h":19.27,"l":19.145,"n":238,"o":19.145,"t":"2026-07-07T15:15:00Z","v":54521,"vw":19.208724},{"c":19.3,"h":19.3,"l":19.26,"n":59,"o":19.27,"t":"2026-07-07T15:30:00Z","v":2354,"vw":19.275668},{"c":19.45,"h":19.6,"l":19.32,"n":139,"o":19.33,"t":"2026-07-07T15:45:00Z","v":7510,"vw":19.487656},{"c":19.72,"h":19.73,"l":19.54,"n":78,"o":19.54,"t":"2026-07-07T16:00:00Z","v":4119,"vw":19.636352},{"c":19.565,"h":19.76,"l":19.51,"n":173,"o":19.73,"t":"2026-07-07T16:15:00Z","v":10890,"vw":19.646835},{"c":19.545,"h":19.55,"l":19.545,"n":16,"o":19.55,"t":"2026-07-07T16:30:00Z","v":588,"vw":19.547119},{"c":19.73,"h":19.73,"l":19.63,"n":89,"o":19.63,"t":"2026-07-07T16:45:00Z","v":3269,"vw":19.676246},{"c":19.6089,"h":19.74,"l":19.59,"n":163,"o":19.69,"t":"2026-07-07T17:00:00Z","v":12140,"vw":19.64728},{"c":19.645,"h":19.67,"l":19.645,"n":45,"o":19.645,"t":"2026-07-07T17:15:00Z","v":1337,"vw":19.648556},{"c":19.66,"h":19.66,"l":19.59,"n":146,"o":19.61,"t":"2026-07-07T17:30:00Z","v":5413,"vw":19.630544},{"c":19.65,"h":19.67,"l":19.625,"n":106,"o":19.6425,"t":"2026-07-07T17:45:00Z","v":2360,"vw":19.651497},{"c":19.735,"h":19.79,"l":19.65,"n":256,"o":19.68,"t":"2026-07-07T18:00:00Z","v":20866,"vw":19.741429},{"c":19.78,"h":19.78,"l":19.735,"n":119,"o":19.77,"t":"2026-07-07T18:15:00Z","v":2916,"vw":19.752815},{"c":19.62,"h":19.78,"l":19.62,"n":226,"o":19.78,"t":"2026-07-07T18:30:00Z","v":30936,"vw":19.74926},{"c":19.61,"h":19.73,"l":19.5201,"n":165,"o":19.73,"t":"2026-07-07T18:45:00Z","v":6805,"vw":19.642153},{"c":19.69,"h":19.73,"l":19.5754,"n":217,"o":19.65,"t":"2026-07-07T19:00:00Z","v":6015,"vw":19.661687},{"c":19.68,"h":19.69,"l":19.6,"n":256,"o":19.67,"t":"2026-07-07T19:15:00Z","v":10596,"vw":19.651304},{"c":19.6,"h":19.71,"l":19.56,"n":500,"o":19.65,"t":"2026-07-07T19:30:00Z","v":21544,"vw":19.649636},{"c":19.6,"h":19.69,"l":19.4,"n":1612,"o":19.6,"t":"2026-07-07T19:45:00Z","v":100165,"vw":19.581501},{"c":19.98,"h":19.98,"l":19.59,"n":14,"o":19.65,"t":"2026-07-07T20:00:00Z","v":55527,"vw":19.59087},{"c":19.35,"h":19.35,"l":19.195,"n":87,"o":19.3,"t":"2026-07-08T13:30:00Z","v":8330,"vw":19.26778},{"c":19.35,"h":19.46,"l":19.1701,"n":28,"o":19.1701,"t":"2026-07-08T13:45:00Z","v":1381,"vw":19.350083},{"c":19.36,"h":19.41,"l":19.24,"n":35,"o":19.35,"t":"2026-07-08T14:00:00Z","v":1489,"vw":19.351451},{"c":19.2,"h":19.23,"l":19.17,"n":61,"o":19.23,"t":"2026-07-08T14:15:00Z","v":1904,"vw":19.206105},{"c":18.98,"h":19.07,"l":18.97,"n":22,"o":19.07,"t":"2026-07-08T14:30:00Z","v":904,"vw":19.001828},{"c":18.875,"h":19.07,"l":18.875,"n":160,"o":19.05,"t":"2026-07-08T14:45:00Z","v":6376,"vw":19.021387},{"c":18.91,"h":18.91,"l":18.86,"n":20,"o":18.86,"t":"2026-07-08T15:00:00Z","v":575,"vw":18.871364},{"c":18.97,"h":19.01,"l":18.87,"n":94,"o":18.9,"t":"2026-07-08T15:15:00Z","v":16267,"vw":18.948158},{"c":18.94,"h":18.95,"l":18.94,"n":77,"o":18.95,"t":"2026-07-08T15:30:00Z","v":4022,"vw":18.940282},{"c":18.98,"h":18.9986,"l":18.91,"n":134,"o":18.945,"t":"2026-07-08T15:45:00Z","v":18838,"vw":18.921421},{"c":18.835,"h":18.97,"l":18.835,"n":89,"o":18.97,"t":"2026-07-08T16:00:00Z","v":4638,"vw":18.908536},{"c":18.815,"h":18.91,"l":18.81,"n":68,"o":18.91,"t":"2026-07-08T16:15:00Z","v":5817,"vw":18.819926},{"c":18.855,"h":18.855,"l":18.715,"n":116,"o":18.815,"t":"2026-07-08T16:30:00Z","v":5331,"vw":18.80014},{"c":18.95,"h":18.95,"l":18.855,"n":62,"o":18.855,"t":"2026-07-08T16:45:00Z","v":3672,"vw":18.898767},{"c":18.96,"h":18.96,"l":18.94,"n":31,"o":18.95,"t":"2026-07-08T17:00:00Z","v":2222,"vw":18.95175},{"c":19.055,"h":19.12,"l":18.945,"n":89,"o":18.945,"t":"2026-07-08T17:15:00Z","v":7535,"vw":19.066942},{"c":19.02,"h":19.1,"l":19,"n":108,"o":19.06,"t":"2026-07-08T17:30:00Z","v":3612,"vw":19.033364},{"c":19.195,"h":19.24,"l":19.005,"n":280,"o":19.005,"t":"2026-07-08T17:45:00Z","v":11691,"vw":19.156147},{"c":19.19,"h":19.19,"l":19.19,"n":27,"o":19.19,"t":"2026-07-08T18:00:00Z","v":876,"vw":19.19},{"c":19.17,"h":19.28,"l":19.085,"n":142,"o":19.19,"t":"2026-07-08T18:15:00Z","v":33971,"vw":19.267025},{"c":19.17,"h":19.2455,"l":19.125,"n":131,"o":19.15,"t":"2026-07-08T18:30:00Z","v":6344,"vw":19.197124},{"c":19.2599,"h":19.26,"l":19.165,"n":199,"o":19.2175,"t":"2026-07-08T18:45:00Z","v":9470,"vw":19.220165},{"c":19.22,"h":19.27,"l":19.155,"n":222,"o":19.225,"t":"2026-07-08T19:00:00Z","v":6555,"vw":19.215374},{"c":19.25,"h":19.37,"l":19.1738,"n":348,"o":19.1738,"t":"2026-07-08T19:15:00Z","v":11920,"vw":19.273518},{"c":19.3,"h":19.35,"l":19.2,"n":257,"o":19.21,"t":"2026-07-08T19:30:00Z","v":9310,"vw":19.287772},{"c":19.36,"h":19.45,"l":19.23,"n":1029,"o":19.29,"t":"2026-07-08T19:45:00Z","v":52512,"vw":19.367453},{"c":19.32,"h":19.32,"l":19.32,"n":4,"o":19.32,"t":"2026-07-08T20:00:00Z","v":50688,"vw":19.32},{"c":19.55,"h":19.55,"l":19.34,"n":43,"o":19.36,"t":"2026-07-09T13:30:00Z","v":4233,"vw":19.386909},{"c":19.62,"h":19.62,"l":19.41,"n":24,"o":19.41,"t":"2026-07-09T13:45:00Z","v":1424,"vw":19.496282},{"c":19.77,"h":19.77,"l":19.6,"n":40,"o":19.69,"t":"2026-07-09T14:00:00Z","v":2796,"vw":19.675},{"c":19.92,"h":19.92,"l":19.75,"n":73,"o":19.79,"t":"2026-07-09T14:15:00Z","v":34083,"vw":19.754872},{"c":19.99,"h":19.99,"l":19.89,"n":96,"o":19.9,"t":"2026-07-09T14:30:00Z","v":4937,"vw":19.935626},{"c":19.8174,"h":20.16,"l":19.8174,"n":90,"o":20,"t":"2026-07-09T14:45:00Z","v":24808,"vw":19.984531},{"c":19.9075,"h":19.9125,"l":19.9075,"n":4,"o":19.9125,"t":"2026-07-09T15:00:00Z","v":215,"vw":19.91},{"c":19.501,"h":19.9,"l":19.501,"n":550,"o":19.85,"t":"2026-07-09T15:15:00Z","v":45590,"vw":19.781649},{"c":19.6595,"h":19.66,"l":19.575,"n":28,"o":19.63,"t":"2026-07-09T15:30:00Z","v":3112,"vw":19.61231},{"c":19.715,"h":19.715,"l":19.635,"n":39,"o":19.635,"t":"2026-07-09T15:45:00Z","v":2231,"vw":19.671436},{"c":19.75,"h":19.75,"l":19.7,"n":56,"o":19.7,"t":"2026-07-09T16:00:00Z","v":9745,"vw":19.701385},{"c":19.78,"h":19.79,"l":19.74,"n":54,"o":19.76,"t":"2026-07-09T16:15:00Z","v":3003,"vw":19.761839},{"c":19.7001,"h":19.745,"l":19.7001,"n":15,"o":19.745,"t":"2026-07-09T16:30:00Z","v":650,"vw":19.718966},{"c":19.63,"h":19.7,"l":19.625,"n":44,"o":19.7,"t":"2026-07-09T16:45:00Z","v":1406,"vw":19.675374},{"c":19.68,"h":19.68,"l":19.67,"n":14,"o":19.67,"t":"2026-07-09T17:00:00Z","v":956,"vw":19.671429},{"c":19.71,"h":19.71,"l":19.665,"n":20,"o":19.665,"t":"2026-07-09T17:15:00Z","v":1010,"vw":19.681},{"c":19.71,"h":19.71,"l":19.68,"n":41,"o":19.68,"t":"2026-07-09T17:30:00Z","v":2033,"vw":19.689022},{"c":19.7008,"h":19.7008,"l":19.7008,"n":2,"o":19.7008,"t":"2026-07-09T17:45:00Z","v":101,"vw":19.7008},{"c":19.72,"h":19.73,"l":19.7,"n":24,"o":19.73,"t":"2026-07-09T18:00:00Z","v":450,"vw":19.716341},{"c":19.7,"h":19.75,"l":19.7,"n":351,"o":19.73,"t":"2026-07-09T18:15:00Z","v":12547,"vw":19.724287},{"c":19.7,"h":19.7,"l":19.66,"n":59,"o":19.68,"t":"2026-07-09T18:30:00Z","v":2363,"vw":19.68013},{"c":19.685,"h":19.7141,"l":19.6502,"n":54,"o":19.71,"t":"2026-07-09T18:45:00Z","v":4179,"vw":19.66835},{"c":19.73,"h":19.73,"l":19.68,"n":50,"o":19.68,"t":"2026-07-09T19:00:00Z","v":2108,"vw":19.710667},{"c":19.75,"h":19.78,"l":19.74,"n":45,"o":19.74,"t":"2026-07-09T19:15:00Z","v":2257,"vw":19.756},{"c":19.745,"h":19.76,"l":19.69,"n":86,"o":19.69,"t":"2026-07-09T19:30:00Z","v":4033,"vw":19.731738},{"c":19.75,"h":19.8,"l":19.69,"n":802,"o":19.73,"t":"2026-07-09T19:45:00Z","v":58140,"vw":19.7583},{"c":19.75,"h":19.75,"l":19.75,"n":7,"o":19.75,"t":"2026-07-09T20:00:00Z","v":53847,"vw":19.75},{"c":19.87,"h":20.27,"l":19.75,"n":122,"o":19.75,"t":"2026-07-10T13:30:00Z","v":40128,"vw":19.812148},{"c":19.73,"h":19.8699,"l":19.73,"n":20,"o":19.79,"t":"2026-07-10T13:45:00Z","v":2858,"vw":19.816977},{"c":19.82,"h":19.84,"l":19.725,"n":31,"o":19.84,"t":"2026-07-10T14:00:00Z","v":2318,"vw":19.755579},{"c":19.85,"h":19.92,"l":19.725,"n":104,"o":19.82,"t":"2026-07-10T14:15:00Z","v":4529,"vw":19.833226},{"c":19.76,"h":19.85,"l":19.7,"n":101,"o":19.85,"t":"2026-07-10T14:30:00Z","v":5857,"vw":19.787485},{"c":19.75,"h":19.815,"l":19.72,"n":280,"o":19.76,"t":"2026-07-10T14:45:00Z","v":23010,"vw":19.760216},{"c":19.5,"h":19.765,"l":19.5,"n":397,"o":19.7531,"t":"2026-07-10T15:00:00Z","v":21517,"vw":19.717476},{"c":19.625,"h":19.64,"l":19.4,"n":158,"o":19.4,"t":"2026-07-10T15:15:00Z","v":57719,"vw":19.559967},{"c":19.645,"h":19.67,"l":19.6,"n":230,"o":19.6599,"t":"2026-07-10T15:30:00Z","v":18709,"vw":19.611888},{"c":19.635,"h":19.645,"l":19.61,"n":48,"o":19.645,"t":"2026-07-10T15:45:00Z","v":1011,"vw":19.634286},{"c":19.67,"h":19.67,"l":19.635,"n":92,"o":19.635,"t":"2026-07-10T16:00:00Z","v":2919,"vw":19.64975},{"c":19.64,"h":19.6872,"l":19.64,"n":42,"o":19.67,"t":"2026-07-10T16:15:00Z","v":2938,"vw":19.651597},{"c":19.71,"h":19.71,"l":19.63,"n":79,"o":19.63,"t":"2026-07-10T16:30:00Z","v":2077,"vw":19.667353},{"c":19.74,"h":19.78,"l":19.7,"n":35,"o":19.74,"t":"2026-07-10T16:45:00Z","v":1321,"vw":19.747358},{"c":19.6701,"h":19.75,"l":19.6701,"n":37,"o":19.75,"t":"2026-07-10T17:00:00Z","v":1836,"vw":19.68584},{"c":19.72,"h":19.72,"l":19.695,"n":59,"o":19.695,"t":"2026-07-10T17:15:00Z","v":1750,"vw":19.706691},{"c":19.76,"h":19.76,"l":19.73,"n":29,"o":19.74,"t":"2026-07-10T17:30:00Z","v":1030,"vw":19.75125},{"c":19.62,"h":19.74,"l":19.62,"n":113,"o":19.74,"t":"2026-07-10T17:45:00Z","v":4642,"vw":19.712716},{"c":19.48,"h":19.63,"l":19.41,"n":270,"o":19.62,"t":"2026-07-10T18:00:00Z","v":32219,"vw":19.5856},{"c":19.5,"h":19.54,"l":19.5,"n":48,"o":19.52,"t":"2026-07-10T18:15:00Z","v":2761,"vw":19.510826},{"c":19.525,"h":19.555,"l":19.51,"n":122,"o":19.53,"t":"2026-07-10T18:30:00Z","v":6138,"vw":19.534644},{"c":19.53,"h":19.53,"l":19.5,"n":91,"o":19.51,"t":"2026-07-10T18:45:00Z","v":3139,"vw":19.514333},{"c":19.62,"h":19.62,"l":19.53,"n":95,"o":19.53,"t":"2026-07-10T19:00:00Z","v":4658,"vw":19.557115},{"c":19.56,"h":19.66,"l":19.52,"n":196,"o":19.62,"t":"2026-07-10T19:15:00Z","v":17149,"vw":19.62384},{"c":19.57,"h":19.58,"l":19.52,"n":141,"o":19.52,"t":"2026-07-10T19:30:00Z","v":4071,"vw":19.551938},{"c":19.6,"h":19.7,"l":19.5601,"n":862,"o":19.59,"t":"2026-07-10T19:45:00Z","v":42931,"vw":19.630462},{"c":19.59,"h":19.65,"l":19.59,"n":6,"o":19.65,"t":"2026-07-10T20:00:00Z","v":33364,"vw":19.59018},{"c":19.74,"h":19.74,"l":19.37,"n":33,"o":19.37,"t":"2026-07-13T13:30:00Z","v":3630,"vw":19.419248},{"c":19.7,"h":19.84,"l":19.68,"n":39,"o":19.76,"t":"2026-07-13T13:45:00Z","v":3176,"vw":19.734221},{"c":19.88,"h":19.88,"l":19.69,"n":79,"o":19.76,"t":"2026-07-13T14:00:00Z","v":4202,"vw":19.797402},{"c":19.87,"h":19.89,"l":19.87,"n":34,"o":19.88,"t":"2026-07-13T14:15:00Z","v":1113,"vw":19.879},{"c":19.675,"h":19.8,"l":19.635,"n":72,"o":19.8,"t":"2026-07-13T14:30:00Z","v":3425,"vw":19.682358},{"c":19.67,"h":19.75,"l":19.61,"n":109,"o":19.7,"t":"2026-07-13T14:45:00Z","v":3751,"vw":19.692479},{"c":19.685,"h":19.7,"l":19.675,"n":16,"o":19.7,"t":"2026-07-13T15:00:00Z","v":1295,"vw":19.692504},{"c":19.715,"h":19.73,"l":19.69,"n":44,"o":19.69,"t":"2026-07-13T15:15:00Z","v":1923,"vw":19.708883},{"c":19.675,"h":19.75,"l":19.675,"n":56,"o":19.74,"t":"2026-07-13T15:30:00Z","v":5313,"vw":19.735323},{"c":19.655,"h":19.71,"l":19.655,"n":52,"o":19.7099,"t":"2026-07-13T15:45:00Z","v":2458,"vw":19.691239},{"c":19.55,"h":19.69,"l":19.53,"n":105,"o":19.655,"t":"2026-07-13T16:00:00Z","v":9838,"vw":19.632168},{"c":19.51,"h":19.53,"l":19.44,"n":28,"o":19.44,"t":"2026-07-13T16:15:00Z","v":1993,"vw":19.485521},{"c":19.605,"h":19.605,"l":19.5084,"n":43,"o":19.51,"t":"2026-07-13T16:30:00Z","v":23024,"vw":19.59582},{"c":19.62,"h":19.62,"l":19.58,"n":10,"o":19.58,"t":"2026-07-13T16:45:00Z","v":342,"vw":19.606667},{"c":19.61,"h":19.61,"l":19.555,"n":27,"o":19.555,"t":"2026-07-13T17:00:00Z","v":2128,"vw":19.57485},{"c":19.61,"h":19.62,"l":19.54,"n":17,"o":19.62,"t":"2026-07-13T17:15:00Z","v":1985,"vw":19.552637},{"c":19.61,"h":19.61,"l":19.575,"n":37,"o":19.575,"t":"2026-07-13T17:30:00Z","v":1494,"vw":19.580644},{"c":19.585,"h":19.6199,"l":19.55,"n":63,"o":19.61,"t":"2026-07-13T17:45:00Z","v":3536,"vw":19.580949},{"c":19.59,"h":19.62,"l":19.575,"n":71,"o":19.61,"t":"2026-07-13T18:00:00Z","v":2367,"vw":19.599014},{"c":19.515,"h":19.575,"l":19.515,"n":34,"o":19.575,"t":"2026-07-13T18:15:00Z","v":1962,"vw":19.558751},{"c":19.53,"h":19.57,"l":19.53,"n":41,"o":19.535,"t":"2026-07-13T18:30:00Z","v":1250,"vw":19.550221},{"c":19.5571,"h":19.65,"l":19.52,"n":110,"o":19.52,"t":"2026-07-13T18:45:00Z","v":4750,"vw":19.561759},{"c":19.64,"h":19.64,"l":19.5785,"n":31,"o":19.63,"t":"2026-07-13T19:00:00Z","v":1219,"vw":19.60439},{"c":19.56,"h":19.65,"l":19.53,"n":122,"o":19.65,"t":"2026-07-13T19:15:00Z","v":8235,"vw":19.58433},{"c":19.7,"h":19.7,"l":19.53,"n":216,"o":19.57,"t":"2026-07-13T19:30:00Z","v":9062,"vw":19.652556},{"c":19.78,"h":19.79,"l":19.65,"n":1114,"o":19.71,"t":"2026-07-13T19:45:00Z","v":32720,"vw":19.716357},{"c":19.78,"h":19.78,"l":19.78,"n":4,"o":19.78,"t":"2026-07-13T20:00:00Z","v":27858,"vw":19.78},{"c":20.07,"h":20.1,"l":19.9,"n":51,"o":19.99,"t":"2026-07-14T13:30:00Z","v":9604,"vw":20.025481},{"c":20.005,"h":20.09,"l":19.92,"n":63,"o":20.03,"t":"2026-07-14T13:45:00Z","v":15083,"vw":20.00125},{"c":20.0499,"h":20.05,"l":20.03,"n":13,"o":20.03,"t":"2026-07-14T14:00:00Z","v":1666,"vw":20.044354},{"c":19.848,"h":19.99,"l":19.848,"n":53,"o":19.93,"t":"2026-07-14T14:15:00Z","v":4646,"vw":19.942364},{"c":19.94,"h":19.94,"l":19.84,"n":72,"o":19.84,"t":"2026-07-14T14:30:00Z","v":3929,"vw":19.905044},{"c":19.98,"h":19.98,"l":19.925,"n":31,"o":19.94,"t":"2026-07-14T14:45:00Z","v":1250,"vw":19.9435},{"c":20.07,"h":20.085,"l":19.96,"n":24,"o":20.085,"t":"2026-07-14T15:00:00Z","v":1334,"vw":19.984214},{"c":20.005,"h":20.04,"l":19.965,"n":38,"o":19.965,"t":"2026-07-14T15:15:00Z","v":2011,"vw":19.998894},{"c":20.06,"h":20.08,"l":19.95,"n":105,"o":20,"t":"2026-07-14T15:30:00Z","v":11368,"vw":20.022864},{"c":19.9925,"h":20.08,"l":19.97,"n":116,"o":20.01,"t":"2026-07-14T15:45:00Z","v":11189,"vw":20.025047},{"c":19.98,"h":20.05,"l":19.92,"n":72,"o":19.94,"t":"2026-07-14T16:00:00Z","v":10040,"vw":19.993682},{"c":20.01,"h":20.04,"l":19.9331,"n":63,"o":19.97,"t":"2026-07-14T16:15:00Z","v":5070,"vw":19.986267},{"c":20.17,"h":20.17,"l":20.03,"n":54,"o":20.03,"t":"2026-07-14T16:30:00Z","v":2617,"vw":20.088757},{"c":20.16,"h":20.16,"l":20.13,"n":11,"o":20.13,"t":"2026-07-14T16:45:00Z","v":438,"vw":20.14875},{"c":20.105,"h":20.195,"l":20.07,"n":291,"o":20.1025,"t":"2026-07-14T17:00:00Z","v":42872,"vw":20.114835},{"c":20.15,"h":20.15,"l":20.09,"n":15,"o":20.09,"t":"2026-07-14T17:15:00Z","v":1003,"vw":20.107143},{"c":20.105,"h":20.105,"l":20.105,"n":9,"o":20.105,"t":"2026-07-14T17:30:00Z","v":241,"vw":20.105},{"c":19.94,"h":20.105,"l":19.94,"n":61,"o":20.105,"t":"2026-07-14T17:45:00Z","v":3296,"vw":20.033977},{"c":19.87,"h":19.94,"l":19.8301,"n":29,"o":19.935,"t":"2026-07-14T18:00:00Z","v":1378,"vw":19.898666},{"c":19.92,"h":20,"l":19.855,"n":47,"o":19.97,"t":"2026-07-14T18:15:00Z","v":1151,"vw":19.960612},{"c":19.83,"h":19.93,"l":19.83,"n":28,"o":19.93,"t":"2026-07-14T18:30:00Z","v":1181,"vw":19.910256},{"c":19.87,"h":19.89,"l":19.83,"n":56,"o":19.89,"t":"2026-07-14T18:45:00Z","v":2122,"vw":19.858208},{"c":19.885,"h":19.92,"l":19.8545,"n":45,"o":19.88,"t":"2026-07-14T19:00:00Z","v":3548,"vw":19.890689},{"c":19.84,"h":19.8934,"l":19.84,"n":44,"o":19.885,"t":"2026-07-14T19:15:00Z","v":1370,"vw":19.866912},{"c":19.74,"h":19.85,"l":19.74,"n":100,"o":19.85,"t":"2026-07-14T19:30:00Z","v":3822,"vw":19.80838},{"c":19.82,"h":19.905,"l":19.71,"n":1005,"o":19.75,"t":"2026-07-14T19:45:00Z","v":63364,"vw":19.81891},{"c":19.82,"h":19.82,"l":19.82,"n":6,"o":19.82,"t":"2026-07-14T20:00:00Z","v":38724,"vw":19.82},{"c":19.935,"h":20.02,"l":19.71,"n":164,"o":19.82,"t":"2026-07-15T13:30:00Z","v":14730,"vw":19.831029},{"c":19.92,"h":19.92,"l":19.85,"n":13,"o":19.91,"t":"2026-07-15T13:45:00Z","v":806,"vw":19.902593},{"c":20.05,"h":20.09,"l":19.93,"n":94,"o":19.93,"t":"2026-07-15T14:00:00Z","v":7374,"vw":20.003455},{"c":20.11,"h":20.175,"l":20.08,"n":94,"o":20.08,"t":"2026-07-15T14:15:00Z","v":6209,"vw":20.100946},{"c":20.06,"h":20.13,"l":20.06,"n":44,"o":20.13,"t":"2026-07-15T14:30:00Z","v":1681,"vw":20.078763},{"c":19.87,"h":20.04,"l":19.83,"n":73,"o":20.04,"t":"2026-07-15T14:45:00Z","v":3559,"vw":19.923914},{"c":19.95,"h":19.95,"l":19.84,"n":161,"o":19.87,"t":"2026-07-15T15:00:00Z","v":5959,"vw":19.898325},{"c":19.97,"h":19.99,"l":19.9,"n":106,"o":19.9,"t":"2026-07-15T15:15:00Z","v":5859,"vw":19.941871},{"c":20.005,"h":20.02,"l":19.95,"n":68,"o":19.95,"t":"2026-07-15T15:30:00Z","v":1329,"vw":19.995},{"c":19.98,"h":20,"l":19.97,"n":69,"o":19.97,"t":"2026-07-15T15:45:00Z","v":1845,"vw":19.987981},{"c":19.99,"h":19.99,"l":19.96,"n":56,"o":19.97,"t":"2026-07-15T16:00:00Z","v":1605,"vw":19.971978},{"c":19.851,"h":19.96,"l":19.83,"n":55,"o":19.96,"t":"2026-07-15T16:15:00Z","v":3389,"vw":19.905623},{"c":19.75,"h":19.851,"l":19.75,"n":53,"o":19.851,"t":"2026-07-15T16:30:00Z","v":4707,"vw":19.815236},{"c":19.78,"h":19.81,"l":19.76,"n":80,"o":19.8,"t":"2026-07-15T16:45:00Z","v":3439,"vw":19.787039},{"c":19.78,"h":19.83,"l":19.78,"n":124,"o":19.82,"t":"2026-07-15T17:00:00Z","v":5202,"vw":19.810761},{"c":19.83,"h":19.83,"l":19.78,"n":111,"o":19.781,"t":"2026-07-15T17:15:00Z","v":6481,"vw":19.798905},{"c":19.82,"h":19.87,"l":19.81,"n":60,"o":19.82,"t":"2026-07-15T17:30:00Z","v":3262,"vw":19.832968},{"c":19.81,"h":19.84,"l":19.81,"n":37,"o":19.84,"t":"2026-07-15T17:45:00Z","v":1756,"vw":19.8225},{"c":19.74,"h":19.84,"l":19.71,"n":95,"o":19.84,"t":"2026-07-15T18:00:00Z","v":3749,"vw":19.799431},{"c":19.65,"h":19.73,"l":19.63,"n":150,"o":19.73,"t":"2026-07-15T18:15:00Z","v":7143,"vw":19.671305},{"c":19.64,"h":19.68,"l":19.64,"n":68,"o":19.67,"t":"2026-07-15T18:30:00Z","v":3285,"vw":19.660646},{"c":19.645,"h":19.67,"l":19.61,"n":174,"o":19.64,"t":"2026-07-15T18:45:00Z","v":9419,"vw":19.633898},{"c":19.61,"h":19.65,"l":19.61,"n":78,"o":19.63,"t":"2026-07-15T19:00:00Z","v":3485,"vw":19.621667},{"c":19.6,"h":19.62,"l":19.6,"n":160,"o":19.62,"t":"2026-07-15T19:15:00Z","v":3962,"vw":19.607365},{"c":19.625,"h":19.64,"l":19.6,"n":172,"o":19.6,"t":"2026-07-15T19:30:00Z","v":6290,"vw":19.620111},{"c":18.9,"h":19.612,"l":18.9,"n":1013,"o":19.612,"t":"2026-07-15T19:45:00Z","v":71420,"vw":19.41079},{"c":18.9,"h":18.9,"l":18.9,"n":5,"o":18.9,"t":"2026-07-15T20:00:00Z","v":22982,"vw":18.9},{"c":18.98,"h":19.74,"l":18.74,"n":55,"o":18.99,"t":"2026-07-16T13:30:00Z","v":10735,"vw":18.985695},{"c":19.395,"h":19.76,"l":18.95,"n":43,"o":19.18,"t":"2026-07-16T13:45:00Z","v":3574,"vw":19.388833},{"c":19.4,"h":19.82,"l":18.95,"n":60,"o":18.95,"t":"2026-07-16T14:00:00Z","v":3080,"vw":19.405925},{"c":19.18,"h":19.47,"l":19.1,"n":449,"o":19.465,"t":"2026-07-16T14:15:00Z","v":34886,"vw":19.282365},{"c":19.11,"h":19.13,"l":18.92,"n":53,"o":19.13,"t":"2026-07-16T14:30:00Z","v":4239,"vw":19.078404},{"c":19.11,"h":19.16,"l":19.072,"n":63,"o":19.14,"t":"2026-07-16T14:45:00Z","v":3909,"vw":19.127939},{"c":19.35,"h":19.35,"l":19.1,"n":159,"o":19.11,"t":"2026-07-16T15:00:00Z","v":13239,"vw":19.23187},{"c":19.36,"h":19.36,"l":19.325,"n":34,"o":19.35,"t":"2026-07-16T15:15:00Z","v":1602,"vw":19.351952},{"c":19.39,"h":19.39,"l":19.3,"n":44,"o":19.37,"t":"2026-07-16T15:30:00Z","v":1640,"vw":19.338051},{"c":19.35,"h":19.35,"l":19.32,"n":44,"o":19.32,"t":"2026-07-16T15:45:00Z","v":1897,"vw":19.34},{"c":19.355,"h":19.38,"l":19.3,"n":118,"o":19.3256,"t":"2026-07-16T16:00:00Z","v":7461,"vw":19.329048},{"c":19.425,"h":19.425,"l":19.355,"n":36,"o":19.355,"t":"2026-07-16T16:15:00Z","v":3923,"vw":19.378715},{"c":19.48,"h":19.49,"l":19.37,"n":31,"o":19.425,"t":"2026-07-16T16:30:00Z","v":1363,"vw":19.436829},{"c":19.43,"h":19.445,"l":19.43,"n":29,"o":19.445,"t":"2026-07-16T16:45:00Z","v":1635,"vw":19.438745},{"c":19.485,"h":19.545,"l":19.39,"n":52,"o":19.39,"t":"2026-07-16T17:00:00Z","v":3009,"vw":19.440694},{"c":19.5,"h":19.5,"l":19.45,"n":37,"o":19.495,"t":"2026-07-16T17:15:00Z","v":1054,"vw":19.481875},{"c":19.62,"h":19.67,"l":19.47,"n":152,"o":19.5,"t":"2026-07-16T17:30:00Z","v":10081,"vw":19.556983},{"c":19.74,"h":19.83,"l":19.6899,"n":45,"o":19.69,"t":"2026-07-16T17:45:00Z","v":2859,"vw":19.753517},{"c":19.97,"h":19.98,"l":19.79,"n":59,"o":19.79,"t":"2026-07-16T18:00:00Z","v":13087,"vw":19.891473},{"c":20.06,"h":20.11,"l":19.99,"n":153,"o":19.99,"t":"2026-07-16T18:15:00Z","v":10626,"vw":20.044857},{"c":20.11,"h":20.11,"l":20.06,"n":35,"o":20.11,"t":"2026-07-16T18:30:00Z","v":825,"vw":20.093333},{"c":20.03,"h":20.13,"l":20.03,"n":175,"o":20.08,"t":"2026-07-16T18:45:00Z","v":7884,"vw":20.093384},{"c":19.8371,"h":20.065,"l":19.8371,"n":82,"o":20.065,"t":"2026-07-16T19:00:00Z","v":5643,"vw":19.945707},{"c":19.96,"h":19.96,"l":19.8,"n":128,"o":19.885,"t":"2026-07-16T19:15:00Z","v":13686,"vw":19.821227},{"c":19.95,"h":19.95,"l":19.8508,"n":104,"o":19.925,"t":"2026-07-16T19:30:00Z","v":6876,"vw":19.911381},{"c":20.16,"h":20.16,"l":19.94,"n":775,"o":20.005,"t":"2026-07-16T19:45:00Z","v":27497,"vw":20.054962},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-07-16T20:00:00Z","v":28394,"vw":20.1},{"c":19.91,"h":20.0038,"l":19.79,"n":35,"o":19.79,"t":"2026-07-17T13:30:00Z","v":6077,"vw":19.815375},{"c":19.915,"h":20.07,"l":19.7402,"n":79,"o":19.7402,"t":"2026-07-17T13:45:00Z","v":6313,"vw":19.931698},{"c":19.615,"h":19.92,"l":19.615,"n":77,"o":19.92,"t":"2026-07-17T14:00:00Z","v":10674,"vw":19.823729},{"c":19.32,"h":19.65,"l":19.2,"n":166,"o":19.65,"t":"2026-07-17T14:15:00Z","v":8510,"vw":19.447017},{"c":19.42,"h":19.455,"l":19.31,"n":203,"o":19.32,"t":"2026-07-17T14:30:00Z","v":5667,"vw":19.410218},{"c":19.44,"h":19.58,"l":19.38,"n":170,"o":19.43,"t":"2026-07-17T14:45:00Z","v":14973,"vw":19.481689},{"c":19.37,"h":19.45,"l":19.33,"n":210,"o":19.41,"t":"2026-07-17T15:00:00Z","v":6101,"vw":19.382508},{"c":19.37,"h":19.38,"l":19.3,"n":122,"o":19.34,"t":"2026-07-17T15:15:00Z","v":6065,"vw":19.334701},{"c":19.35,"h":19.41,"l":19.35,"n":88,"o":19.38,"t":"2026-07-17T15:30:00Z","v":3014,"vw":19.387317},{"c":19.32,"h":19.38,"l":19.3,"n":55,"o":19.33,"t":"2026-07-17T15:45:00Z","v":1510,"vw":19.324574},{"c":19.3875,"h":19.4495,"l":19.33,"n":145,"o":19.37,"t":"2026-07-17T16:00:00Z","v":7230,"vw":19.392027},{"c":19.3,"h":19.37,"l":19.3,"n":57,"o":19.37,"t":"2026-07-17T16:15:00Z","v":2856,"vw":19.353895},{"c":19.3,"h":19.3325,"l":19.3,"n":75,"o":19.3,"t":"2026-07-17T16:30:00Z","v":3162,"vw":19.303531},{"c":19.3,"h":19.3299,"l":19.3,"n":49,"o":19.3,"t":"2026-07-17T16:45:00Z","v":1420,"vw":19.30507},{"c":19.3,"h":19.34,"l":19.3,"n":127,"o":19.3,"t":"2026-07-17T17:00:00Z","v":5808,"vw":19.308037},{"c":19.328,"h":19.33,"l":19.328,"n":31,"o":19.33,"t":"2026-07-17T17:15:00Z","v":1199,"vw":19.329391},{"c":19.3,"h":19.33,"l":19.3,"n":31,"o":19.33,"t":"2026-07-17T17:30:00Z","v":1670,"vw":19.321534},{"c":19.3,"h":19.35,"l":19.3,"n":45,"o":19.3,"t":"2026-07-17T17:45:00Z","v":2202,"vw":19.317624},{"c":19.3,"h":19.33,"l":19.3,"n":60,"o":19.3,"t":"2026-07-17T18:00:00Z","v":1819,"vw":19.30867},{"c":19.31,"h":19.34,"l":19.3,"n":193,"o":19.3,"t":"2026-07-17T18:15:00Z","v":11634,"vw":19.302503},{"c":19.33,"h":19.36,"l":19.32,"n":207,"o":19.33,"t":"2026-07-17T18:30:00Z","v":4391,"vw":19.339218},{"c":19.335,"h":19.37,"l":19.31,"n":203,"o":19.33,"t":"2026-07-17T18:45:00Z","v":6390,"vw":19.351925},{"c":19.3,"h":19.31,"l":19.3,"n":172,"o":19.31,"t":"2026-07-17T19:00:00Z","v":7846,"vw":19.300333},{"c":19.42,"h":19.42,"l":19.2,"n":502,"o":19.3,"t":"2026-07-17T19:15:00Z","v":22315,"vw":19.288162},{"c":19.35,"h":19.44,"l":19.305,"n":443,"o":19.44,"t":"2026-07-17T19:30:00Z","v":12059,"vw":19.361013},{"c":19.13,"h":19.33,"l":19.13,"n":1114,"o":19.33,"t":"2026-07-17T19:45:00Z","v":49916,"vw":19.227518},{"c":19.17,"h":19.17,"l":19.17,"n":3,"o":19.17,"t":"2026-07-17T20:00:00Z","v":36593,"vw":19.17},{"c":19.17,"h":19.17,"l":19,"n":14,"o":19,"t":"2026-07-20T13:30:00Z","v":3661,"vw":19.008676},{"c":19.1275,"h":19.2007,"l":19.0382,"n":61,"o":19.09,"t":"2026-07-20T13:45:00Z","v":3111,"vw":19.112706},{"c":19.14,"h":19.14,"l":19.035,"n":55,"o":19.135,"t":"2026-07-20T14:00:00Z","v":2848,"vw":19.128299},{"c":19.14,"h":19.14,"l":19.14,"n":12,"o":19.14,"t":"2026-07-20T14:15:00Z","v":453,"vw":19.14},{"c":19.09,"h":19.1,"l":18.85,"n":51,"o":19.02,"t":"2026-07-20T14:30:00Z","v":10854,"vw":19.001908},{"c":19.015,"h":19.09,"l":18.95,"n":73,"o":19.02,"t":"2026-07-20T14:45:00Z","v":7372,"vw":19.020583},{"c":19.005,"h":19.01,"l":18.94,"n":46,"o":19.01,"t":"2026-07-20T15:00:00Z","v":2868,"vw":18.972007},{"c":18.95,"h":18.95,"l":18.95,"n":9,"o":18.95,"t":"2026-07-20T15:15:00Z","v":269,"vw":18.95},{"c":18.935,"h":18.935,"l":18.935,"n":13,"o":18.935,"t":"2026-07-20T15:30:00Z","v":217,"vw":18.935},{"c":18.91,"h":18.935,"l":18.88,"n":77,"o":18.93,"t":"2026-07-20T15:45:00Z","v":3357,"vw":18.906843},{"c":18.84,"h":18.88,"l":18.79,"n":182,"o":18.805,"t":"2026-07-20T16:00:00Z","v":11870,"vw":18.827708},{"c":18.87,"h":18.89,"l":18.835,"n":142,"o":18.84,"t":"2026-07-20T16:15:00Z","v":7383,"vw":18.855618},{"c":18.895,"h":18.895,"l":18.8601,"n":30,"o":18.895,"t":"2026-07-20T16:30:00Z","v":1146,"vw":18.879663},{"c":18.89,"h":18.9,"l":18.88,"n":51,"o":18.885,"t":"2026-07-20T16:45:00Z","v":1692,"vw":18.889966},{"c":18.98,"h":18.98,"l":18.89,"n":163,"o":18.91,"t":"2026-07-20T17:00:00Z","v":8594,"vw":18.914595},{"c":19.04,"h":19.04,"l":19.04,"n":20,"o":19.04,"t":"2026-07-20T17:15:00Z","v":777,"vw":19.04},{"c":19.005,"h":19.04,"l":18.97,"n":45,"o":19.04,"t":"2026-07-20T17:30:00Z","v":2401,"vw":19.010345},{"c":18.985,"h":19.005,"l":18.985,"n":10,"o":19.005,"t":"2026-07-20T17:45:00Z","v":538,"vw":18.995},{"c":18.95,"h":19,"l":18.95,"n":14,"o":19,"t":"2026-07-20T18:00:00Z","v":592,"vw":18.9675},{"c":18.97,"h":18.97,"l":18.97,"n":11,"o":18.97,"t":"2026-07-20T18:15:00Z","v":339,"vw":18.97},{"c":19.39,"h":19.39,"l":19,"n":62,"o":19,"t":"2026-07-20T18:30:00Z","v":94868,"vw":19.008129},{"c":19.305,"h":19.4,"l":19.295,"n":62,"o":19.4,"t":"2026-07-20T18:45:00Z","v":4560,"vw":19.362096},{"c":19.28,"h":19.44,"l":19.25,"n":267,"o":19.35,"t":"2026-07-20T19:00:00Z","v":18208,"vw":19.309365},{"c":19.31,"h":19.33,"l":19.23,"n":183,"o":19.24,"t":"2026-07-20T19:15:00Z","v":9742,"vw":19.278257},{"c":19.39,"h":19.42,"l":19.3,"n":213,"o":19.32,"t":"2026-07-20T19:30:00Z","v":11054,"vw":19.341358},{"c":19.17,"h":19.39,"l":19.16,"n":1227,"o":19.39,"t":"2026-07-20T19:45:00Z","v":58066,"vw":19.253358},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-07-20T20:00:00Z","v":31902,"vw":19.15},{"c":19.36,"h":19.5,"l":18.89,"n":49,"o":19.01,"t":"2026-07-21T13:30:00Z","v":5814,"vw":19.225632},{"c":19.49,"h":19.49,"l":19.47,"n":5,"o":19.47,"t":"2026-07-21T13:45:00Z","v":300,"vw":19.48},{"c":19.49,"h":19.5,"l":19.48,"n":32,"o":19.4899,"t":"2026-07-21T14:00:00Z","v":1691,"vw":19.489985},{"c":19.38,"h":19.425,"l":19.38,"n":20,"o":19.425,"t":"2026-07-21T14:15:00Z","v":880,"vw":19.402857},{"c":19.375,"h":19.43,"l":19.375,"n":7,"o":19.43,"t":"2026-07-21T14:30:00Z","v":369,"vw":19.395174},{"c":19.265,"h":19.375,"l":19.265,"n":47,"o":19.375,"t":"2026-07-21T14:45:00Z","v":6885,"vw":19.363299},{"c":19.3,"h":19.32,"l":19.2,"n":344,"o":19.22,"t":"2026-07-21T15:00:00Z","v":20705,"vw":19.245313},{"c":19.185,"h":19.295,"l":19.185,"n":76,"o":19.295,"t":"2026-07-21T15:15:00Z","v":5913,"vw":19.209563},{"c":19.185,"h":19.185,"l":19.185,"n":4,"o":19.185,"t":"2026-07-21T15:30:00Z","v":309,"vw":19.185},{"c":19.04,"h":19.145,"l":19.04,"n":62,"o":19.11,"t":"2026-07-21T16:00:00Z","v":3888,"vw":19.118751},{"c":19.05,"h":19.05,"l":18.97,"n":88,"o":19.0304,"t":"2026-07-21T16:15:00Z","v":6084,"vw":19.026725},{"c":18.995,"h":19.04,"l":18.92,"n":48,"o":19,"t":"2026-07-21T16:30:00Z","v":2624,"vw":18.997832},{"c":18.92,"h":18.985,"l":18.89,"n":80,"o":18.9532,"t":"2026-07-21T16:45:00Z","v":7263,"vw":18.942862},{"c":18.95,"h":19.01,"l":18.93,"n":66,"o":18.985,"t":"2026-07-21T17:00:00Z","v":5410,"vw":18.975564},{"c":18.92,"h":19,"l":18.91,"n":66,"o":18.95,"t":"2026-07-21T17:15:00Z","v":5765,"vw":18.961358},{"c":18.98,"h":19.04,"l":18.91,"n":94,"o":18.91,"t":"2026-07-21T17:30:00Z","v":6625,"vw":18.971654},{"c":18.99,"h":19.03,"l":18.97,"n":97,"o":18.98,"t":"2026-07-21T17:45:00Z","v":6749,"vw":18.996634},{"c":19,"h":19.14,"l":18.92,"n":468,"o":18.99,"t":"2026-07-21T18:00:00Z","v":36036,"vw":18.996348},{"c":18.98,"h":19.02,"l":18.97,"n":40,"o":19.015,"t":"2026-07-21T18:15:00Z","v":2035,"vw":19.007333},{"c":18.955,"h":19.0275,"l":18.89,"n":209,"o":19.02,"t":"2026-07-21T18:30:00Z","v":21865,"vw":18.966333},{"c":18.96,"h":19,"l":18.92,"n":184,"o":18.95,"t":"2026-07-21T18:45:00Z","v":7968,"vw":18.968789},{"c":19.02,"h":19.02,"l":18.91,"n":144,"o":18.91,"t":"2026-07-21T19:00:00Z","v":6352,"vw":18.971762},{"c":19.05,"h":19.11,"l":19.04,"n":102,"o":19.1,"t":"2026-07-21T19:15:00Z","v":4650,"vw":19.064328},{"c":19.175,"h":19.175,"l":19.05,"n":297,"o":19.05,"t":"2026-07-21T19:30:00Z","v":11184,"vw":19.101495},{"c":19.1,"h":19.17,"l":19.03,"n":874,"o":19.14,"t":"2026-07-21T19:45:00Z","v":53356,"vw":19.101941},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-07-21T20:00:00Z","v":21161,"vw":19.1},{"c":19.1,"h":19.32,"l":18.95,"n":135,"o":19.19,"t":"2026-07-22T13:30:00Z","v":17087,"vw":19.151261},{"c":19.17,"h":19.24,"l":19.03,"n":69,"o":19.03,"t":"2026-07-22T14:00:00Z","v":4235,"vw":19.131571},{"c":19.05,"h":19.055,"l":18.88,"n":67,"o":19.05,"t":"2026-07-22T14:15:00Z","v":3165,"vw":19.01175},{"c":19.14,"h":19.15,"l":19,"n":187,"o":19.055,"t":"2026-07-22T14:30:00Z","v":8813,"vw":19.074736},{"c":19.03,"h":19.14,"l":19.03,"n":60,"o":19.08,"t":"2026-07-22T14:45:00Z","v":1595,"vw":19.094375},{"c":19.18,"h":19.22,"l":19.08,"n":173,"o":19.08,"t":"2026-07-22T15:00:00Z","v":4867,"vw":19.159155},{"c":19.21,"h":19.22,"l":19.17,"n":122,"o":19.18,"t":"2026-07-22T15:15:00Z","v":2831,"vw":19.192094},{"c":19.26,"h":19.26,"l":19.2,"n":149,"o":19.22,"t":"2026-07-22T15:30:00Z","v":3361,"vw":19.209547},{"c":19.235,"h":19.255,"l":19.224,"n":183,"o":19.255,"t":"2026-07-22T15:45:00Z","v":16229,"vw":19.252636},{"c":19.14,"h":19.2699,"l":19.14,"n":138,"o":19.235,"t":"2026-07-22T16:00:00Z","v":5010,"vw":19.197531},{"c":19.18,"h":19.21,"l":19.18,"n":75,"o":19.185,"t":"2026-07-22T16:15:00Z","v":1636,"vw":19.189375},{"c":19.215,"h":19.22,"l":19.18,"n":165,"o":19.18,"t":"2026-07-22T16:30:00Z","v":6847,"vw":19.207079},{"c":19.215,"h":19.215,"l":19.2,"n":108,"o":19.215,"t":"2026-07-22T16:45:00Z","v":3734,"vw":19.210961},{"c":19.2273,"h":19.24,"l":19.193,"n":169,"o":19.215,"t":"2026-07-22T17:00:00Z","v":4427,"vw":19.225135},{"c":19.235,"h":19.2375,"l":19.235,"n":45,"o":19.235,"t":"2026-07-22T17:15:00Z","v":1190,"vw":19.235397},{"c":19.225,"h":19.225,"l":19.22,"n":81,"o":19.22,"t":"2026-07-22T17:30:00Z","v":1843,"vw":19.222726},{"c":19.21,"h":19.225,"l":19.21,"n":56,"o":19.225,"t":"2026-07-22T17:45:00Z","v":1444,"vw":19.219545},{"c":19.165,"h":19.22,"l":19.165,"n":186,"o":19.22,"t":"2026-07-22T18:00:00Z","v":4583,"vw":19.201608},{"c":19.21,"h":19.21,"l":19.165,"n":101,"o":19.165,"t":"2026-07-22T18:15:00Z","v":3264,"vw":19.20397},{"c":19.29,"h":19.33,"l":19.19,"n":167,"o":19.21,"t":"2026-07-22T18:30:00Z","v":6390,"vw":19.237633},{"c":19.32,"h":19.37,"l":19.32,"n":88,"o":19.325,"t":"2026-07-22T18:45:00Z","v":3003,"vw":19.329362},{"c":19.5099,"h":19.5099,"l":19.325,"n":213,"o":19.325,"t":"2026-07-22T19:00:00Z","v":10669,"vw":19.384548},{"c":19.43,"h":19.48,"l":19.39,"n":283,"o":19.44,"t":"2026-07-22T19:15:00Z","v":10113,"vw":19.426133},{"c":19.46,"h":19.5,"l":19.44,"n":178,"o":19.465,"t":"2026-07-22T19:30:00Z","v":5697,"vw":19.474776},{"c":19.38,"h":19.46,"l":19.31,"n":803,"o":19.46,"t":"2026-07-22T19:45:00Z","v":34770,"vw":19.419618},{"c":19.37,"h":19.37,"l":19.37,"n":5,"o":19.37,"t":"2026-07-22T20:00:00Z","v":25627,"vw":19.37},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-07-23T13:15:00Z","v":162,"vw":19.37},{"c":19.87,"h":19.87,"l":19.57,"n":26,"o":19.57,"t":"2026-07-23T13:30:00Z","v":4054,"vw":19.67801},{"c":19.56,"h":19.8841,"l":19.56,"n":149,"o":19.8841,"t":"2026-07-23T13:45:00Z","v":3496,"vw":19.647583},{"c":19.578,"h":19.84,"l":19.465,"n":156,"o":19.63,"t":"2026-07-23T14:00:00Z","v":9229,"vw":19.680967},{"c":19.7,"h":19.7463,"l":19.515,"n":59,"o":19.7463,"t":"2026-07-23T14:15:00Z","v":8549,"vw":19.65869},{"c":19.68,"h":19.74,"l":19.52,"n":119,"o":19.555,"t":"2026-07-23T14:30:00Z","v":10853,"vw":19.618597},{"c":19.86,"h":19.86,"l":19.76,"n":56,"o":19.76,"t":"2026-07-23T14:45:00Z","v":1423,"vw":19.818871},{"c":19.72,"h":19.86,"l":19.66,"n":179,"o":19.78,"t":"2026-07-23T15:00:00Z","v":8325,"vw":19.750908},{"c":19.74,"h":19.75,"l":19.71,"n":87,"o":19.75,"t":"2026-07-23T15:15:00Z","v":2171,"vw":19.722692},{"c":19.72,"h":19.77,"l":19.72,"n":26,"o":19.77,"t":"2026-07-23T15:30:00Z","v":356,"vw":19.745},{"c":19.74,"h":19.795,"l":19.6701,"n":54,"o":19.6701,"t":"2026-07-23T15:45:00Z","v":1653,"vw":19.719585},{"c":19.73,"h":19.85,"l":19.73,"n":150,"o":19.785,"t":"2026-07-23T16:00:00Z","v":7889,"vw":19.784039},{"c":19.595,"h":19.68,"l":19.59,"n":53,"o":19.68,"t":"2026-07-23T16:15:00Z","v":4165,"vw":19.604229},{"c":19.615,"h":19.64,"l":19.6,"n":36,"o":19.64,"t":"2026-07-23T16:30:00Z","v":937,"vw":19.616779},{"c":19.56,"h":19.65,"l":19.56,"n":106,"o":19.57,"t":"2026-07-23T16:45:00Z","v":2862,"vw":19.609047},{"c":19.5275,"h":19.64,"l":19.52,"n":141,"o":19.605,"t":"2026-07-23T17:00:00Z","v":4007,"vw":19.560437},{"c":19.59,"h":19.615,"l":19.535,"n":95,"o":19.535,"t":"2026-07-23T17:15:00Z","v":6099,"vw":19.58752},{"c":19.55,"h":19.59,"l":19.515,"n":83,"o":19.59,"t":"2026-07-23T17:30:00Z","v":2337,"vw":19.5592},{"c":19.51,"h":19.555,"l":19.51,"n":100,"o":19.55,"t":"2026-07-23T17:45:00Z","v":2899,"vw":19.534884},{"c":19.445,"h":19.57,"l":19.445,"n":180,"o":19.57,"t":"2026-07-23T18:00:00Z","v":7140,"vw":19.485541},{"c":19.46,"h":19.46,"l":19.4202,"n":66,"o":19.46,"t":"2026-07-23T18:15:00Z","v":2237,"vw":19.451207},{"c":19.325,"h":19.455,"l":19.27,"n":207,"o":19.455,"t":"2026-07-23T18:30:00Z","v":8922,"vw":19.353801},{"c":19.23,"h":19.35,"l":19.225,"n":197,"o":19.325,"t":"2026-07-23T18:45:00Z","v":4964,"vw":19.299668},{"c":19.26,"h":19.29,"l":19.15,"n":173,"o":19.23,"t":"2026-07-23T19:00:00Z","v":5770,"vw":19.235601},{"c":19.27,"h":19.325,"l":19.1901,"n":213,"o":19.26,"t":"2026-07-23T19:15:00Z","v":11725,"vw":19.261256},{"c":19.385,"h":19.465,"l":19.24,"n":374,"o":19.3,"t":"2026-07-23T19:30:00Z","v":15186,"vw":19.316209},{"c":19.39,"h":19.5,"l":19.3,"n":1372,"o":19.45,"t":"2026-07-23T19:45:00Z","v":58520,"vw":19.401001},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-07-23T20:00:00Z","v":73778,"vw":19.4},{"c":19.355,"h":19.55,"l":19.12,"n":16,"o":19.55,"t":"2026-07-24T13:30:00Z","v":1640,"vw":19.367322},{"c":19.46,"h":19.46,"l":19.355,"n":28,"o":19.355,"t":"2026-07-24T13:45:00Z","v":1325,"vw":19.378},{"c":19.55,"h":19.58,"l":19.4201,"n":166,"o":19.445,"t":"2026-07-24T14:00:00Z","v":6658,"vw":19.471769},{"c":19.495,"h":19.55,"l":19.475,"n":40,"o":19.475,"t":"2026-07-24T14:15:00Z","v":4046,"vw":19.50904},{"c":19.51,"h":19.55,"l":19.43,"n":47,"o":19.55,"t":"2026-07-24T14:30:00Z","v":4455,"vw":19.494634},{"c":19.49,"h":19.55,"l":19.46,"n":103,"o":19.495,"t":"2026-07-24T14:45:00Z","v":6396,"vw":19.496},{"c":19.405,"h":19.57,"l":19.365,"n":222,"o":19.55,"t":"2026-07-24T15:00:00Z","v":35846,"vw":19.493402},{"c":19.48,"h":19.49,"l":19.38,"n":122,"o":19.405,"t":"2026-07-24T15:15:00Z","v":4757,"vw":19.437612},{"c":19.49,"h":19.5,"l":19.44,"n":81,"o":19.49,"t":"2026-07-24T15:30:00Z","v":2514,"vw":19.483846},{"c":19.49,"h":19.51,"l":19.4001,"n":130,"o":19.51,"t":"2026-07-24T15:45:00Z","v":17303,"vw":19.464766},{"c":19.42,"h":19.5,"l":19.42,"n":51,"o":19.4999,"t":"2026-07-24T16:00:00Z","v":2875,"vw":19.474347},{"c":19.47,"h":19.5,"l":19.43,"n":187,"o":19.5,"t":"2026-07-24T16:15:00Z","v":9111,"vw":19.469926},{"c":19.48,"h":19.48,"l":19.45,"n":79,"o":19.48,"t":"2026-07-24T16:30:00Z","v":2475,"vw":19.468105},{"c":19.47,"h":19.5,"l":19.45,"n":177,"o":19.47,"t":"2026-07-24T16:45:00Z","v":7031,"vw":19.476284},{"c":19.47,"h":19.475,"l":19.46,"n":62,"o":19.46,"t":"2026-07-24T17:00:00Z","v":1287,"vw":19.46625},{"c":19.5,"h":19.5,"l":19.45,"n":46,"o":19.5,"t":"2026-07-24T17:15:00Z","v":2351,"vw":19.46099},{"c":19.52,"h":19.53,"l":19.47,"n":96,"o":19.5,"t":"2026-07-24T17:30:00Z","v":28501,"vw":19.499511},{"c":19.5,"h":19.54,"l":19.47,"n":143,"o":19.5,"t":"2026-07-24T17:45:00Z","v":7659,"vw":19.493905},{"c":19.57,"h":19.58,"l":19.52,"n":68,"o":19.55,"t":"2026-07-24T18:00:00Z","v":2249,"vw":19.55875},{"c":19.57,"h":19.595,"l":19.53,"n":94,"o":19.57,"t":"2026-07-24T18:15:00Z","v":4032,"vw":19.55781},{"c":19.59,"h":19.62,"l":19.55,"n":201,"o":19.59,"t":"2026-07-24T18:30:00Z","v":8210,"vw":19.580975},{"c":19.53,"h":19.6,"l":19.53,"n":79,"o":19.6,"t":"2026-07-24T18:45:00Z","v":2911,"vw":19.551871},{"c":19.58,"h":19.58,"l":19.52,"n":114,"o":19.57,"t":"2026-07-24T19:00:00Z","v":9213,"vw":19.549451},{"c":19.61,"h":19.61,"l":19.545,"n":133,"o":19.545,"t":"2026-07-24T19:15:00Z","v":6701,"vw":19.562154},{"c":19.575,"h":19.64,"l":19.56,"n":344,"o":19.56,"t":"2026-07-24T19:30:00Z","v":16317,"vw":19.591725},{"c":19.67,"h":19.8,"l":19.58,"n":1477,"o":19.6,"t":"2026-07-24T19:45:00Z","v":75207,"vw":19.68288},{"c":19.68,"h":19.68,"l":19.66,"n":7,"o":19.66,"t":"2026-07-24T20:00:00Z","v":44175,"vw":19.679909},{"c":19.6,"h":19.69,"l":19.465,"n":32,"o":19.69,"t":"2026-07-27T13:30:00Z","v":4060,"vw":19.60754},{"c":19.55,"h":19.62,"l":19.22,"n":91,"o":19.61,"t":"2026-07-27T13:45:00Z","v":5937,"vw":19.501281},{"c":19.73,"h":19.8,"l":19.45,"n":74,"o":19.45,"t":"2026-07-27T14:00:00Z","v":3649,"vw":19.615149},{"c":19.96,"h":19.96,"l":19.69,"n":162,"o":19.695,"t":"2026-07-27T14:15:00Z","v":17820,"vw":19.851975},{"c":19.95,"h":20,"l":19.7701,"n":240,"o":19.89,"t":"2026-07-27T14:30:00Z","v":16744,"vw":19.863868},{"c":19.86,"h":19.95,"l":19.8111,"n":144,"o":19.865,"t":"2026-07-27T14:45:00Z","v":5956,"vw":19.873342},{"c":19.77,"h":19.92,"l":19.77,"n":225,"o":19.865,"t":"2026-07-27T15:00:00Z","v":46518,"vw":19.864461},{"c":19.875,"h":19.95,"l":19.79,"n":147,"o":19.82,"t":"2026-07-27T15:15:00Z","v":9204,"vw":19.86858},{"c":19.87,"h":19.93,"l":19.845,"n":84,"o":19.93,"t":"2026-07-27T15:30:00Z","v":2331,"vw":19.883182},{"c":19.86,"h":19.87,"l":19.82,"n":136,"o":19.84,"t":"2026-07-27T15:45:00Z","v":4202,"vw":19.847531},{"c":19.81,"h":19.86,"l":19.81,"n":127,"o":19.86,"t":"2026-07-27T16:00:00Z","v":5069,"vw":19.82662},{"c":19.9,"h":19.94,"l":19.81,"n":157,"o":19.81,"t":"2026-07-27T16:15:00Z","v":8303,"vw":19.841027},{"c":19.99,"h":19.99,"l":19.86,"n":240,"o":19.95,"t":"2026-07-27T16:30:00Z","v":9120,"vw":19.953407},{"c":19.98,"h":20,"l":19.955,"n":218,"o":19.99,"t":"2026-07-27T16:45:00Z","v":6080,"vw":19.978441},{"c":19.95,"h":19.98,"l":19.935,"n":169,"o":19.945,"t":"2026-07-27T17:00:00Z","v":7287,"vw":19.944072},{"c":19.96,"h":19.98,"l":19.92,"n":78,"o":19.95,"t":"2026-07-27T17:15:00Z","v":3138,"vw":19.94721},{"c":19.96,"h":19.99,"l":19.945,"n":126,"o":19.95,"t":"2026-07-27T17:30:00Z","v":4728,"vw":19.966825},{"c":19.96,"h":19.98,"l":19.945,"n":123,"o":19.955,"t":"2026-07-27T17:45:00Z","v":4879,"vw":19.955512},{"c":19.96,"h":19.96,"l":19.93,"n":197,"o":19.945,"t":"2026-07-27T18:00:00Z","v":6620,"vw":19.935625},{"c":19.93,"h":19.96,"l":19.92,"n":127,"o":19.96,"t":"2026-07-27T18:15:00Z","v":4536,"vw":19.938667},{"c":19.86,"h":19.94,"l":19.845,"n":228,"o":19.93,"t":"2026-07-27T18:30:00Z","v":11878,"vw":19.905374},{"c":19.9,"h":19.9,"l":19.85,"n":132,"o":19.86,"t":"2026-07-27T18:45:00Z","v":7198,"vw":19.871739},{"c":19.855,"h":19.93,"l":19.848,"n":121,"o":19.93,"t":"2026-07-27T19:00:00Z","v":5665,"vw":19.875589},{"c":19.85,"h":19.89,"l":19.85,"n":227,"o":19.89,"t":"2026-07-27T19:15:00Z","v":8835,"vw":19.860218},{"c":19.84,"h":19.88,"l":19.82,"n":375,"o":19.85,"t":"2026-07-27T19:30:00Z","v":26073,"vw":19.84853},{"c":19.85,"h":19.89,"l":19.75,"n":977,"o":19.84,"t":"2026-07-27T19:45:00Z","v":54645,"vw":19.806876},{"c":19.8,"h":19.84,"l":19.8,"n":6,"o":19.81,"t":"2026-07-27T20:00:00Z","v":45217,"vw":19.800165},{"c":20.08,"h":20.08,"l":19.75,"n":188,"o":19.93,"t":"2026-07-28T13:30:00Z","v":11402,"vw":19.905391},{"c":20.18,"h":20.38,"l":20.02,"n":201,"o":20.13,"t":"2026-07-28T13:45:00Z","v":20573,"vw":20.237098},{"c":19.965,"h":20.195,"l":19.94,"n":389,"o":20.155,"t":"2026-07-28T14:00:00Z","v":41042,"vw":20.074534},{"c":19.945,"h":20,"l":19.9,"n":316,"o":19.965,"t":"2026-07-28T14:15:00Z","v":9124,"vw":19.954306},{"c":19.87,"h":19.935,"l":19.87,"n":23,"o":19.935,"t":"2026-07-28T14:30:00Z","v":456,"vw":19.902178},{"c":19.88,"h":19.94,"l":19.87,"n":102,"o":19.87,"t":"2026-07-28T14:45:00Z","v":3154,"vw":19.896071},{"c":19.815,"h":19.92,"l":19.815,"n":167,"o":19.88,"t":"2026-07-28T15:00:00Z","v":28895,"vw":19.830186},{"c":19.85,"h":19.85,"l":19.8,"n":81,"o":19.84,"t":"2026-07-28T15:15:00Z","v":2675,"vw":19.83338},{"c":19.89,"h":19.9,"l":19.85,"n":36,"o":19.85,"t":"2026-07-28T15:30:00Z","v":1248,"vw":19.876059},{"c":19.9391,"h":19.9391,"l":19.86,"n":28,"o":19.86,"t":"2026-07-28T15:45:00Z","v":705,"vw":19.904096},{"c":19.88,"h":19.93,"l":19.8,"n":179,"o":19.93,"t":"2026-07-28T16:00:00Z","v":16916,"vw":19.879758},{"c":19.88,"h":19.88,"l":19.88,"n":8,"o":19.88,"t":"2026-07-28T16:15:00Z","v":265,"vw":19.88},{"c":20,"h":20,"l":19.865,"n":113,"o":19.89,"t":"2026-07-28T16:30:00Z","v":5074,"vw":19.954141},{"c":20,"h":20,"l":19.995,"n":27,"o":19.995,"t":"2026-07-28T16:45:00Z","v":599,"vw":19.998333},{"c":20,"h":20,"l":19.96,"n":51,"o":19.965,"t":"2026-07-28T17:00:00Z","v":1979,"vw":19.986154},{"c":19.98,"h":20,"l":19.955,"n":398,"o":20,"t":"2026-07-28T17:15:00Z","v":24953,"vw":19.998436},{"c":19.96,"h":19.99,"l":19.955,"n":68,"o":19.955,"t":"2026-07-28T17:30:00Z","v":2496,"vw":19.974304},{"c":19.965,"h":20,"l":19.965,"n":123,"o":19.99,"t":"2026-07-28T17:45:00Z","v":5958,"vw":19.994992},{"c":19.965,"h":20,"l":19.9403,"n":84,"o":20,"t":"2026-07-28T18:00:00Z","v":3020,"vw":19.982674},{"c":19.975,"h":20,"l":19.975,"n":60,"o":20,"t":"2026-07-28T18:15:00Z","v":2581,"vw":19.994474},{"c":19.96,"h":19.99,"l":19.96,"n":24,"o":19.99,"t":"2026-07-28T18:30:00Z","v":519,"vw":19.975},{"c":20,"h":20,"l":19.905,"n":163,"o":19.97,"t":"2026-07-28T18:45:00Z","v":14012,"vw":19.965995},{"c":19.87,"h":20,"l":19.87,"n":442,"o":19.965,"t":"2026-07-28T19:00:00Z","v":24990,"vw":19.956479},{"c":20,"h":20,"l":19.87,"n":517,"o":19.88,"t":"2026-07-28T19:15:00Z","v":34021,"vw":19.945556},{"c":20.02,"h":20.13,"l":19.88,"n":628,"o":19.915,"t":"2026-07-28T19:30:00Z","v":52902,"vw":20.022151},{"c":20.13,"h":20.21,"l":19.96,"n":1777,"o":20.02,"t":"2026-07-28T19:45:00Z","v":97395,"vw":20.157688},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-07-28T20:00:00Z","v":49330,"vw":20.15},{"c":20.32,"h":20.39,"l":19.92,"n":80,"o":20,"t":"2026-07-29T13:30:00Z","v":8935,"vw":20.234985},{"c":20.38,"h":20.38,"l":20.285,"n":20,"o":20.285,"t":"2026-07-29T13:45:00Z","v":1602,"vw":20.317131},{"c":20.385,"h":20.42,"l":20.35,"n":11,"o":20.42,"t":"2026-07-29T14:00:00Z","v":1216,"vw":20.396667},{"c":20.28,"h":20.3284,"l":20.24,"n":78,"o":20.305,"t":"2026-07-29T14:15:00Z","v":7605,"vw":20.296713},{"c":20.03,"h":20.24,"l":19.94,"n":56,"o":20.24,"t":"2026-07-29T14:30:00Z","v":4795,"vw":20.080533},{"c":19.93,"h":20.04,"l":19.93,"n":60,"o":19.95,"t":"2026-07-29T14:45:00Z","v":2062,"vw":19.997618},{"c":20.15,"h":20.17,"l":19.95,"n":91,"o":19.95,"t":"2026-07-29T15:00:00Z","v":11479,"vw":20.031466},{"c":20.25,"h":20.28,"l":20.15,"n":135,"o":20.235,"t":"2026-07-29T15:15:00Z","v":16926,"vw":20.214557},{"c":20.125,"h":20.28,"l":20.12,"n":89,"o":20.25,"t":"2026-07-29T15:30:00Z","v":4371,"vw":20.224169},{"c":20.12,"h":20.12,"l":20.08,"n":11,"o":20.08,"t":"2026-07-29T15:45:00Z","v":699,"vw":20.112293},{"c":20.145,"h":20.145,"l":20.08,"n":22,"o":20.08,"t":"2026-07-29T16:00:00Z","v":1284,"vw":20.089369},{"c":20.15,"h":20.21,"l":20.145,"n":26,"o":20.145,"t":"2026-07-29T16:15:00Z","v":1449,"vw":20.152919},{"c":20.205,"h":20.22,"l":20.0986,"n":75,"o":20.0986,"t":"2026-07-29T16:30:00Z","v":27367,"vw":20.165181},{"c":20.245,"h":20.4,"l":20.205,"n":190,"o":20.205,"t":"2026-07-29T16:45:00Z","v":16120,"vw":20.295418},{"c":20.25,"h":20.4,"l":20.2,"n":81,"o":20.245,"t":"2026-07-29T17:00:00Z","v":4971,"vw":20.266848},{"c":20.375,"h":20.375,"l":20.245,"n":82,"o":20.245,"t":"2026-07-29T17:15:00Z","v":4854,"vw":20.299087},{"c":20.335,"h":20.34,"l":20.33,"n":17,"o":20.34,"t":"2026-07-29T17:30:00Z","v":1437,"vw":20.333704},{"c":20.29,"h":20.335,"l":20.28,"n":33,"o":20.29,"t":"2026-07-29T17:45:00Z","v":1885,"vw":20.306171},{"c":20.485,"h":20.51,"l":20.34,"n":301,"o":20.38,"t":"2026-07-29T18:00:00Z","v":36396,"vw":20.465189},{"c":20.5,"h":20.57,"l":20.31,"n":952,"o":20.47,"t":"2026-07-29T18:15:00Z","v":89363,"vw":20.463139},{"c":20.92,"h":20.93,"l":20.5,"n":232,"o":20.58,"t":"2026-07-29T18:30:00Z","v":71509,"vw":20.543268},{"c":20.945,"h":20.99,"l":20.8427,"n":192,"o":20.92,"t":"2026-07-29T18:45:00Z","v":14866,"vw":20.89461},{"c":20.82,"h":20.98,"l":20.78,"n":249,"o":20.97,"t":"2026-07-29T19:00:00Z","v":15489,"vw":20.905885},{"c":20.755,"h":20.85,"l":20.715,"n":161,"o":20.825,"t":"2026-07-29T19:15:00Z","v":11390,"vw":20.784585},{"c":20.29,"h":20.8,"l":20.29,"n":269,"o":20.755,"t":"2026-07-29T19:30:00Z","v":18947,"vw":20.60873},{"c":20.36,"h":20.59,"l":20.215,"n":902,"o":20.37,"t":"2026-07-29T19:45:00Z","v":52557,"vw":20.418808},{"c":20.41,"h":20.41,"l":20.41,"n":4,"o":20.41,"t":"2026-07-29T20:00:00Z","v":32443,"vw":20.41},{"c":21.04,"h":21.04,"l":20.01,"n":2,"o":20.01,"t":"2026-07-30T13:00:00Z","v":400,"vw":20.525},{"c":20.215,"h":20.4,"l":19.91,"n":58,"o":20.2,"t":"2026-07-30T13:30:00Z","v":35697,"vw":20.20232},{"c":20.3,"h":20.3582,"l":20.215,"n":21,"o":20.215,"t":"2026-07-30T13:45:00Z","v":550,"vw":20.2833},{"c":20.3,"h":20.41,"l":20.28,"n":144,"o":20.285,"t":"2026-07-30T14:00:00Z","v":9997,"vw":20.320172},{"c":19.985,"h":20.3,"l":19.985,"n":122,"o":20.28,"t":"2026-07-30T14:15:00Z","v":4379,"vw":20.144117},{"c":20.05,"h":20.05,"l":19.97,"n":24,"o":20.03,"t":"2026-07-30T14:30:00Z","v":691,"vw":20.025394},{"c":19.81,"h":19.97,"l":19.81,"n":42,"o":19.97,"t":"2026-07-30T14:45:00Z","v":1050,"vw":19.890833},{"c":19.63,"h":19.75,"l":19.63,"n":104,"o":19.75,"t":"2026-07-30T15:00:00Z","v":5517,"vw":19.685837},{"c":19.475,"h":19.7,"l":19.46,"n":152,"o":19.615,"t":"2026-07-30T15:15:00Z","v":14761,"vw":19.675316},{"c":19.6,"h":19.6,"l":19.475,"n":184,"o":19.53,"t":"2026-07-30T15:30:00Z","v":15244,"vw":19.521247},{"c":19.59,"h":19.665,"l":19.525,"n":234,"o":19.525,"t":"2026-07-30T15:45:00Z","v":5265,"vw":19.596866},{"c":19.65,"h":19.65,"l":19.51,"n":159,"o":19.58,"t":"2026-07-30T16:00:00Z","v":10477,"vw":19.606923},{"c":19.74,"h":19.855,"l":19.66,"n":131,"o":19.7,"t":"2026-07-30T16:15:00Z","v":8531,"vw":19.75643},{"c":19.825,"h":19.825,"l":19.67,"n":85,"o":19.74,"t":"2026-07-30T16:30:00Z","v":3559,"vw":19.781997},{"c":19.9,"h":19.9,"l":19.9,"n":7,"o":19.9,"t":"2026-07-30T16:45:00Z","v":280,"vw":19.9},{"c":19.795,"h":19.873,"l":19.79,"n":39,"o":19.79,"t":"2026-07-30T17:00:00Z","v":1201,"vw":19.803158},{"c":19.77,"h":19.785,"l":19.67,"n":79,"o":19.785,"t":"2026-07-30T17:15:00Z","v":2257,"vw":19.715556},{"c":19.65,"h":19.695,"l":19.65,"n":16,"o":19.695,"t":"2026-07-30T17:30:00Z","v":255,"vw":19.6725},{"c":19.77,"h":19.77,"l":19.67,"n":66,"o":19.67,"t":"2026-07-30T17:45:00Z","v":2146,"vw":19.739089},{"c":19.95,"h":19.95,"l":19.67,"n":149,"o":19.67,"t":"2026-07-30T18:00:00Z","v":9947,"vw":19.855662},{"c":19.94,"h":19.96,"l":19.875,"n":23,"o":19.875,"t":"2026-07-30T18:15:00Z","v":1163,"vw":19.937191},{"c":19.96,"h":19.97,"l":19.92,"n":88,"o":19.92,"t":"2026-07-30T18:30:00Z","v":2966,"vw":19.952394},{"c":19.9888,"h":20,"l":19.945,"n":144,"o":19.955,"t":"2026-07-30T18:45:00Z","v":8810,"vw":19.993806},{"c":19.95,"h":20,"l":19.9,"n":198,"o":20,"t":"2026-07-30T19:00:00Z","v":12420,"vw":19.964954},{"c":20,"h":20.11,"l":19.96,"n":136,"o":19.9719,"t":"2026-07-30T19:15:00Z","v":11480,"vw":19.99534},{"c":19.93,"h":19.99,"l":19.895,"n":143,"o":19.99,"t":"2026-07-30T19:30:00Z","v":4849,"vw":19.941405},{"c":20.205,"h":20.25,"l":19.89,"n":875,"o":19.89,"t":"2026-07-30T19:45:00Z","v":46946,"vw":20.142809},{"c":20.2,"h":20.2,"l":20.2,"n":5,"o":20.2,"t":"2026-07-30T20:00:00Z","v":39032,"vw":20.2},{"c":20.07,"h":20.41,"l":19.96,"n":50,"o":20.24,"t":"2026-07-31T13:30:00Z","v":8270,"vw":20.221655},{"c":20.11,"h":20.18,"l":19.9543,"n":43,"o":20.07,"t":"2026-07-31T13:45:00Z","v":3904,"vw":20.046146},{"c":19.74,"h":20.07,"l":19.74,"n":212,"o":20.035,"t":"2026-07-31T14:00:00Z","v":19346,"vw":19.904439},{"c":19.82,"h":19.82,"l":19.67,"n":134,"o":19.72,"t":"2026-07-31T14:15:00Z","v":9529,"vw":19.738581},{"c":19.82,"h":19.85,"l":19.73,"n":51,"o":19.84,"t":"2026-07-31T14:30:00Z","v":1696,"vw":19.795542},{"c":19.82,"h":19.82,"l":19.82,"n":31,"o":19.82,"t":"2026-07-31T14:45:00Z","v":914,"vw":19.82},{"c":19.77,"h":19.83,"l":19.77,"n":50,"o":19.82,"t":"2026-07-31T15:00:00Z","v":1907,"vw":19.82074},{"c":19.78,"h":19.78,"l":19.75,"n":73,"o":19.78,"t":"2026-07-31T15:15:00Z","v":3519,"vw":19.778777},{"c":19.84,"h":19.84,"l":19.78,"n":88,"o":19.78,"t":"2026-07-31T15:30:00Z","v":3368,"vw":19.799308},{"c":19.7535,"h":19.82,"l":19.7535,"n":30,"o":19.775,"t":"2026-07-31T15:45:00Z","v":1943,"vw":19.779162},{"c":19.82,"h":19.82,"l":19.77,"n":100,"o":19.785,"t":"2026-07-31T16:00:00Z","v":2614,"vw":19.806613},{"c":19.77,"h":19.82,"l":19.71,"n":112,"o":19.82,"t":"2026-07-31T16:15:00Z","v":3823,"vw":19.784182},{"c":19.775,"h":19.78,"l":19.77,"n":27,"o":19.77,"t":"2026-07-31T16:30:00Z","v":620,"vw":19.775115},{"c":19.9518,"h":19.9518,"l":19.78,"n":52,"o":19.78,"t":"2026-07-31T16:45:00Z","v":3045,"vw":19.877681},{"c":19.9,"h":19.9,"l":19.9,"n":26,"o":19.9,"t":"2026-07-31T17:00:00Z","v":996,"vw":19.9},{"c":19.875,"h":19.93,"l":19.84,"n":24,"o":19.84,"t":"2026-07-31T17:15:00Z","v":674,"vw":19.882},{"c":19.825,"h":19.95,"l":19.77,"n":141,"o":19.89,"t":"2026-07-31T17:30:00Z","v":21657,"vw":19.877155},{"c":19.84,"h":19.89,"l":19.81,"n":70,"o":19.81,"t":"2026-07-31T17:45:00Z","v":3905,"vw":19.842104},{"c":19.89,"h":19.89,"l":19.825,"n":189,"o":19.825,"t":"2026-07-31T18:00:00Z","v":6675,"vw":19.8716},{"c":19.89,"h":19.89,"l":19.89,"n":20,"o":19.89,"t":"2026-07-31T18:15:00Z","v":558,"vw":19.89},{"c":19.8651,"h":20,"l":19.855,"n":110,"o":19.94,"t":"2026-07-31T18:30:00Z","v":6379,"vw":19.939198},{"c":19.86,"h":19.9,"l":19.86,"n":72,"o":19.875,"t":"2026-07-31T18:45:00Z","v":2729,"vw":19.892315},{"c":19.9,"h":19.9,"l":19.865,"n":93,"o":19.9,"t":"2026-07-31T19:00:00Z","v":3817,"vw":19.892083},{"c":19.9,"h":19.93,"l":19.875,"n":69,"o":19.9,"t":"2026-07-31T19:15:00Z","v":2363,"vw":19.893855},{"c":19.89,"h":19.9299,"l":19.875,"n":136,"o":19.9,"t":"2026-07-31T19:30:00Z","v":4568,"vw":19.896161},{"c":19.83,"h":20,"l":19.8,"n":688,"o":19.88,"t":"2026-07-31T19:45:00Z","v":50389,"vw":19.893076},{"c":19.85,"h":19.85,"l":19.85,"n":3,"o":19.85,"t":"2026-07-31T20:00:00Z","v":23806,"vw":19.85},{"c":20.28,"h":20.34,"l":19.74,"n":209,"o":19.74,"t":"2026-08-03T13:30:00Z","v":16554,"vw":20.122219},{"c":20.42,"h":20.49,"l":20.39,"n":33,"o":20.398,"t":"2026-08-03T13:45:00Z","v":2251,"vw":20.419295},{"c":20.285,"h":20.415,"l":20.19,"n":62,"o":20.415,"t":"2026-08-03T14:00:00Z","v":1512,"vw":20.293125},{"c":20.08,"h":20.28,"l":19.9,"n":289,"o":20.28,"t":"2026-08-03T14:15:00Z","v":209880,"vw":20.161212},{"c":20,"h":20.04,"l":19.97,"n":70,"o":20.01,"t":"2026-08-03T14:30:00Z","v":4521,"vw":20.015932},{"c":20.025,"h":20.06,"l":19.97,"n":65,"o":19.99,"t":"2026-08-03T14:45:00Z","v":28746,"vw":20.024174},{"c":20.01,"h":20.12,"l":20.01,"n":181,"o":20.06,"t":"2026-08-03T15:00:00Z","v":8270,"vw":20.066781},{"c":20.11,"h":20.135,"l":20.01,"n":153,"o":20.01,"t":"2026-08-03T15:15:00Z","v":9687,"vw":20.086621},{"c":20.11,"h":20.16,"l":20.07,"n":166,"o":20.11,"t":"2026-08-03T15:30:00Z","v":9282,"vw":20.111642},{"c":20.12,"h":20.17,"l":20.12,"n":105,"o":20.135,"t":"2026-08-03T15:45:00Z","v":6071,"vw":20.145978},{"c":20.19,"h":20.313,"l":20.12,"n":186,"o":20.12,"t":"2026-08-03T16:00:00Z","v":8752,"vw":20.200704},{"c":20.23,"h":20.23,"l":20.12,"n":141,"o":20.16,"t":"2026-08-03T16:15:00Z","v":6152,"vw":20.165228},{"c":20.2139,"h":20.2139,"l":20.16,"n":153,"o":20.18,"t":"2026-08-03T16:30:00Z","v":8843,"vw":20.197519},{"c":20.15,"h":20.18,"l":20.14,"n":61,"o":20.17,"t":"2026-08-03T16:45:00Z","v":2816,"vw":20.168381},{"c":20.38,"h":20.38,"l":20.16,"n":360,"o":20.16,"t":"2026-08-03T17:00:00Z","v":28202,"vw":20.226989},{"c":20.24,"h":20.345,"l":20.22,"n":195,"o":20.345,"t":"2026-08-03T17:15:00Z","v":6434,"vw":20.26086},{"c":20.5,"h":20.65,"l":20.28,"n":474,"o":20.28,"t":"2026-08-03T17:30:00Z","v":45710,"vw":20.384892},{"c":20.34,"h":20.515,"l":20.34,"n":243,"o":20.44,"t":"2026-08-03T17:45:00Z","v":7942,"vw":20.457947},{"c":20.64,"h":20.64,"l":20.33,"n":450,"o":20.33,"t":"2026-08-03T18:00:00Z","v":46181,"vw":20.447595},{"c":20.58,"h":20.665,"l":20.49,"n":147,"o":20.565,"t":"2026-08-03T18:15:00Z","v":6963,"vw":20.593291},{"c":20.43,"h":20.725,"l":20.315,"n":479,"o":20.66,"t":"2026-08-03T18:30:00Z","v":20073,"vw":20.52211},{"c":20.3914,"h":20.565,"l":20.33,"n":288,"o":20.48,"t":"2026-08-03T18:45:00Z","v":16118,"vw":20.492957},{"c":20.39,"h":20.42,"l":20.35,"n":392,"o":20.365,"t":"2026-08-03T19:00:00Z","v":13665,"vw":20.387878},{"c":20.505,"h":20.635,"l":20.36,"n":461,"o":20.37,"t":"2026-08-03T19:15:00Z","v":20191,"vw":20.478691},{"c":20.66,"h":20.66,"l":20.46,"n":473,"o":20.47,"t":"2026-08-03T19:30:00Z","v":42373,"vw":20.564856},{"c":20.55,"h":20.85,"l":20.55,"n":2273,"o":20.63,"t":"2026-08-03T19:45:00Z","v":125942,"vw":20.670426},{"c":20.59,"h":20.64,"l":20.55,"n":5,"o":20.55,"t":"2026-08-03T20:00:00Z","v":67120,"vw":20.59003},{"c":20.15,"h":20.15,"l":20.14,"n":4,"o":20.14,"t":"2026-08-04T11:45:00Z","v":500,"vw":20.147895},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-08-04T13:15:00Z","v":200,"vw":20.25},{"c":19.93,"h":20.25,"l":19,"n":286,"o":20.1,"t":"2026-08-04T13:30:00Z","v":51613,"vw":19.927372},{"c":20.14,"h":20.25,"l":19.99,"n":99,"o":20.05,"t":"2026-08-04T13:45:00Z","v":38255,"vw":20.143522},{"c":20.42,"h":20.42,"l":20.21,"n":218,"o":20.23,"t":"2026-08-04T14:00:00Z","v":49497,"vw":20.367024},{"c":19.67,"h":20.35,"l":19.46,"n":518,"o":20.32,"t":"2026-08-04T14:15:00Z","v":107143,"vw":19.814729},{"c":19.545,"h":19.715,"l":19.51,"n":275,"o":19.71,"t":"2026-08-04T14:30:00Z","v":22312,"vw":19.599428},{"c":19.545,"h":19.83,"l":19.49,"n":993,"o":19.54,"t":"2026-08-04T14:45:00Z","v":44865,"vw":19.694678},{"c":19.505,"h":19.6,"l":19.4,"n":493,"o":19.54,"t":"2026-08-04T15:00:00Z","v":29311,"vw":19.464853},{"c":19.54,"h":19.61,"l":19.49,"n":736,"o":19.535,"t":"2026-08-04T15:15:00Z","v":19583,"vw":19.531859},{"c":19.615,"h":19.7,"l":19.5,"n":381,"o":19.58,"t":"2026-08-04T15:30:00Z","v":9480,"vw":19.598896},{"c":19.65,"h":19.76,"l":19.46,"n":605,"o":19.69,"t":"2026-08-04T15:45:00Z","v":31540,"vw":19.612379},{"c":19.69,"h":19.76,"l":19.63,"n":403,"o":19.635,"t":"2026-08-04T16:00:00Z","v":8386,"vw":19.685989},{"c":19.72,"h":19.75,"l":19.65,"n":338,"o":19.705,"t":"2026-08-04T16:15:00Z","v":9970,"vw":19.694936},{"c":19.89,"h":19.99,"l":19.69,"n":313,"o":19.72,"t":"2026-08-04T16:30:00Z","v":10703,"vw":19.866307},{"c":19.865,"h":19.99,"l":19.83,"n":291,"o":19.96,"t":"2026-08-04T16:45:00Z","v":27867,"vw":19.889085},{"c":19.84,"h":19.89,"l":19.73,"n":246,"o":19.82,"t":"2026-08-04T17:00:00Z","v":12456,"vw":19.838899},{"c":19.48,"h":19.85,"l":19.48,"n":512,"o":19.8,"t":"2026-08-04T17:15:00Z","v":40069,"vw":19.692169},{"c":19.73,"h":19.75,"l":19.48,"n":240,"o":19.59,"t":"2026-08-04T17:30:00Z","v":12229,"vw":19.671714},{"c":19.67,"h":19.76,"l":19.65,"n":219,"o":19.725,"t":"2026-08-04T17:45:00Z","v":7782,"vw":19.71599},{"c":19.72,"h":19.9,"l":19.675,"n":381,"o":19.675,"t":"2026-08-04T18:00:00Z","v":17613,"vw":19.732702},{"c":19.73,"h":19.74,"l":19.68,"n":332,"o":19.72,"t":"2026-08-04T18:15:00Z","v":10887,"vw":19.718785},{"c":19.71,"h":19.74,"l":19.64,"n":340,"o":19.74,"t":"2026-08-04T18:30:00Z","v":14507,"vw":19.688729},{"c":19.72,"h":19.765,"l":19.67,"n":239,"o":19.71,"t":"2026-08-04T18:45:00Z","v":8658,"vw":19.696401},{"c":19.77,"h":19.96,"l":19.71,"n":394,"o":19.715,"t":"2026-08-04T19:00:00Z","v":20903,"vw":19.812381},{"c":19.615,"h":19.87,"l":19.59,"n":605,"o":19.82,"t":"2026-08-04T19:15:00Z","v":53980,"vw":19.708278},{"c":19.76,"h":19.81,"l":19.62,"n":1249,"o":19.62,"t":"2026-08-04T19:30:00Z","v":72081,"vw":19.743546},{"c":19.76,"h":19.83,"l":19.65,"n":2411,"o":19.775,"t":"2026-08-04T19:45:00Z","v":195050,"vw":19.748403},{"c":19.65,"h":19.76,"l":19.65,"n":7,"o":19.66,"t":"2026-08-04T20:00:00Z","v":80401,"vw":19.650485},{"c":20.22,"h":20.64,"l":19.76,"n":124,"o":19.76,"t":"2026-08-05T13:30:00Z","v":25879,"vw":20.077888},{"c":20.12,"h":20.15,"l":20,"n":29,"o":20.08,"t":"2026-08-05T13:45:00Z","v":1789,"vw":20.1001},{"c":20.185,"h":20.31,"l":19.99,"n":111,"o":20.13,"t":"2026-08-05T14:00:00Z","v":7306,"vw":20.149798},{"c":20.19,"h":20.275,"l":20.15,"n":170,"o":20.185,"t":"2026-08-05T14:15:00Z","v":6007,"vw":20.200906},{"c":20.13,"h":20.19,"l":20.03,"n":264,"o":20.19,"t":"2026-08-05T14:30:00Z","v":30776,"vw":20.137141},{"c":20.18,"h":20.28,"l":20.065,"n":192,"o":20.065,"t":"2026-08-05T14:45:00Z","v":4730,"vw":20.148355},{"c":20.05,"h":20.25,"l":20.05,"n":210,"o":20.1,"t":"2026-08-05T15:00:00Z","v":22967,"vw":20.188927},{"c":19.85,"h":20.14,"l":19.8,"n":281,"o":20.09,"t":"2026-08-05T15:15:00Z","v":27970,"vw":20.02692},{"c":19.91,"h":20.0199,"l":19.85,"n":309,"o":19.85,"t":"2026-08-05T15:30:00Z","v":8228,"vw":19.923524},{"c":19.96,"h":20.01,"l":19.92,"n":175,"o":19.92,"t":"2026-08-05T15:45:00Z","v":5544,"vw":19.963814},{"c":20.19,"h":20.19,"l":20,"n":155,"o":20,"t":"2026-08-05T16:00:00Z","v":5161,"vw":20.072451},{"c":20.09,"h":20.24,"l":20.09,"n":277,"o":20.15,"t":"2026-08-05T16:15:00Z","v":8776,"vw":20.165901},{"c":20.01,"h":20.1,"l":19.99,"n":130,"o":20.1,"t":"2026-08-05T16:30:00Z","v":1868,"vw":20.022222},{"c":20.08,"h":20.08,"l":19.98,"n":148,"o":20.07,"t":"2026-08-05T16:45:00Z","v":3030,"vw":20.043105},{"c":20.03,"h":20.2,"l":20.03,"n":160,"o":20.04,"t":"2026-08-05T17:00:00Z","v":5116,"vw":20.085606},{"c":20,"h":20.085,"l":20,"n":82,"o":20.01,"t":"2026-08-05T17:15:00Z","v":3767,"vw":20.048491},{"c":19.94,"h":20.01,"l":19.87,"n":204,"o":20.01,"t":"2026-08-05T17:30:00Z","v":8366,"vw":19.920164},{"c":19.83,"h":20.04,"l":19.83,"n":18,"o":19.84,"t":"2026-08-05T17:45:00Z","v":1043,"vw":19.95},{"c":19.88,"h":19.98,"l":19.88,"n":271,"o":19.98,"t":"2026-08-05T18:00:00Z","v":14289,"vw":19.927715},{"c":20.04,"h":20.04,"l":19.845,"n":178,"o":19.85,"t":"2026-08-05T18:15:00Z","v":8882,"vw":19.943338},{"c":20.015,"h":20.04,"l":19.97,"n":306,"o":20,"t":"2026-08-05T18:30:00Z","v":9323,"vw":20.002672},{"c":20.045,"h":20.05,"l":20,"n":220,"o":20.015,"t":"2026-08-05T18:45:00Z","v":10303,"vw":20.037258},{"c":20.09,"h":20.15,"l":20.045,"n":201,"o":20.045,"t":"2026-08-05T19:00:00Z","v":8012,"vw":20.111381},{"c":20.1,"h":20.13,"l":20.09,"n":238,"o":20.11,"t":"2026-08-05T19:15:00Z","v":6697,"vw":20.1065},{"c":20.15,"h":20.16,"l":20.11,"n":426,"o":20.11,"t":"2026-08-05T19:30:00Z","v":12125,"vw":20.141756},{"c":20.19,"h":20.26,"l":20.12,"n":1667,"o":20.15,"t":"2026-08-05T19:45:00Z","v":101219,"vw":20.186561},{"c":20.1,"h":20.1,"l":20.1,"n":6,"o":20.1,"t":"2026-08-05T20:00:00Z","v":38477,"vw":20.1},{"c":19.91,"h":20.39,"l":19.91,"n":4,"o":20.39,"t":"2026-08-05T22:45:00Z","v":2460,"vw":20.15},{"c":20.17,"h":20.18,"l":19.99,"n":49,"o":19.99,"t":"2026-08-06T13:30:00Z","v":4899,"vw":20.056525},{"c":20.09,"h":20.14,"l":20.07,"n":41,"o":20.08,"t":"2026-08-06T13:45:00Z","v":2194,"vw":20.093989},{"c":19.95,"h":20.11,"l":19.95,"n":26,"o":20.1,"t":"2026-08-06T14:00:00Z","v":37790,"vw":19.956549},{"c":20.01,"h":20.11,"l":19.799,"n":182,"o":19.935,"t":"2026-08-06T14:15:00Z","v":18487,"vw":19.99198},{"c":20,"h":20.069,"l":19.85,"n":301,"o":20,"t":"2026-08-06T14:30:00Z","v":75661,"vw":19.962012},{"c":20.035,"h":20.035,"l":19.97,"n":296,"o":19.98,"t":"2026-08-06T14:45:00Z","v":12123,"vw":20.006618},{"c":20.08,"h":20.09,"l":20.06,"n":110,"o":20.06,"t":"2026-08-06T15:00:00Z","v":3799,"vw":20.069497},{"c":20.1,"h":20.155,"l":20.08,"n":278,"o":20.1,"t":"2026-08-06T15:15:00Z","v":6722,"vw":20.103678},{"c":20.0725,"h":20.158,"l":20.05,"n":358,"o":20.15,"t":"2026-08-06T15:30:00Z","v":9822,"vw":20.112961},{"c":20.1,"h":20.12,"l":20,"n":2258,"o":20.12,"t":"2026-08-06T15:45:00Z","v":39060,"vw":20.089816},{"c":20.17,"h":20.17,"l":20.085,"n":85,"o":20.085,"t":"2026-08-06T16:00:00Z","v":2296,"vw":20.124194},{"c":20.16,"h":20.17,"l":20.16,"n":83,"o":20.16,"t":"2026-08-06T16:15:00Z","v":1830,"vw":20.161799},{"c":20.08,"h":20.15,"l":20.08,"n":209,"o":20.15,"t":"2026-08-06T16:30:00Z","v":5503,"vw":20.118386},{"c":20.115,"h":20.15,"l":20.0844,"n":78,"o":20.115,"t":"2026-08-06T16:45:00Z","v":4612,"vw":20.112787},{"c":20.115,"h":20.16,"l":20.11,"n":51,"o":20.15,"t":"2026-08-06T17:00:00Z","v":1082,"vw":20.14},{"c":20.14,"h":20.14,"l":20.115,"n":93,"o":20.115,"t":"2026-08-06T17:15:00Z","v":2238,"vw":20.134528},{"c":20.19,"h":20.19,"l":20.15,"n":71,"o":20.15,"t":"2026-08-06T17:30:00Z","v":2064,"vw":20.163352},{"c":20.13,"h":20.2,"l":20.11,"n":302,"o":20.175,"t":"2026-08-06T17:45:00Z","v":12521,"vw":20.1588},{"c":20.145,"h":20.18,"l":20.135,"n":137,"o":20.14,"t":"2026-08-06T18:00:00Z","v":2650,"vw":20.153333},{"c":20.16,"h":20.2,"l":20.145,"n":303,"o":20.145,"t":"2026-08-06T18:15:00Z","v":11361,"vw":20.182917},{"c":20.16,"h":20.19,"l":20.13,"n":142,"o":20.155,"t":"2026-08-06T18:30:00Z","v":3328,"vw":20.171154},{"c":20.1,"h":20.16,"l":20.09,"n":197,"o":20.16,"t":"2026-08-06T18:45:00Z","v":5301,"vw":20.113025},{"c":20.12,"h":20.12,"l":20.06,"n":191,"o":20.1,"t":"2026-08-06T19:00:00Z","v":4711,"vw":20.108024},{"c":20.15,"h":20.15,"l":20.115,"n":213,"o":20.12,"t":"2026-08-06T19:15:00Z","v":6918,"vw":20.128207},{"c":20.15,"h":20.15,"l":20.12,"n":277,"o":20.125,"t":"2026-08-06T19:30:00Z","v":5523,"vw":20.133571},{"c":20.27,"h":20.3,"l":20.11,"n":1037,"o":20.14,"t":"2026-08-06T19:45:00Z","v":36893,"vw":20.179326},{"c":20.29,"h":20.29,"l":20.29,"n":5,"o":20.29,"t":"2026-08-06T20:00:00Z","v":50567,"vw":20.29},{"c":20.34,"h":20.38,"l":20.05,"n":43,"o":20.05,"t":"2026-08-07T13:30:00Z","v":5393,"vw":20.188964},{"c":20.33,"h":20.34,"l":20.07,"n":56,"o":20.22,"t":"2026-08-07T13:45:00Z","v":3923,"vw":20.227918},{"c":20.28,"h":20.34,"l":20.07,"n":167,"o":20.34,"t":"2026-08-07T14:00:00Z","v":6745,"vw":20.200639},{"c":20.04,"h":20.21,"l":19.95,"n":136,"o":20.16,"t":"2026-08-07T14:15:00Z","v":6765,"vw":20.091856},{"c":20.08,"h":20.25,"l":20.04,"n":169,"o":20.16,"t":"2026-08-07T14:30:00Z","v":32378,"vw":20.104365},{"c":20.08,"h":20.22,"l":20.08,"n":26,"o":20.22,"t":"2026-08-07T14:45:00Z","v":1307,"vw":20.14},{"c":20.19,"h":20.25,"l":20.11,"n":132,"o":20.22,"t":"2026-08-07T15:00:00Z","v":5826,"vw":20.160543},{"c":20.25,"h":20.28,"l":20.13,"n":380,"o":20.19,"t":"2026-08-07T15:15:00Z","v":26791,"vw":20.237737},{"c":20.38,"h":20.38,"l":20.24,"n":151,"o":20.24,"t":"2026-08-07T15:30:00Z","v":10562,"vw":20.300354},{"c":20.35,"h":20.35,"l":20.29,"n":86,"o":20.32,"t":"2026-08-07T15:45:00Z","v":4184,"vw":20.307189},{"c":20.29,"h":20.35,"l":20.23,"n":70,"o":20.29,"t":"2026-08-07T16:00:00Z","v":3441,"vw":20.288963},{"c":20.32,"h":20.32,"l":20.24,"n":80,"o":20.29,"t":"2026-08-07T16:15:00Z","v":5185,"vw":20.27777},{"c":20.28,"h":20.28,"l":20.2499,"n":36,"o":20.28,"t":"2026-08-07T16:30:00Z","v":3088,"vw":20.27387},{"c":20.3,"h":20.32,"l":20.26,"n":124,"o":20.31,"t":"2026-08-07T16:45:00Z","v":4830,"vw":20.303866},{"c":20.32,"h":20.34,"l":20.32,"n":18,"o":20.34,"t":"2026-08-07T17:00:00Z","v":608,"vw":20.335349},{"c":20.385,"h":20.385,"l":20.33,"n":41,"o":20.33,"t":"2026-08-07T17:15:00Z","v":9373,"vw":20.348563},{"c":20.29,"h":20.4,"l":20.28,"n":95,"o":20.335,"t":"2026-08-07T17:30:00Z","v":7212,"vw":20.31414},{"c":20.3137,"h":20.36,"l":20.245,"n":113,"o":20.36,"t":"2026-08-07T18:00:00Z","v":7146,"vw":20.297371},{"c":20.22,"h":20.32,"l":20.22,"n":152,"o":20.285,"t":"2026-08-07T18:15:00Z","v":7419,"vw":20.26668},{"c":20.24,"h":20.27,"l":20.23,"n":106,"o":20.25,"t":"2026-08-07T18:30:00Z","v":5609,"vw":20.245707},{"c":20.285,"h":20.3,"l":20.22,"n":314,"o":20.25,"t":"2026-08-07T18:45:00Z","v":22960,"vw":20.239733},{"c":20.36,"h":20.42,"l":20.26,"n":242,"o":20.285,"t":"2026-08-07T19:00:00Z","v":17508,"vw":20.386847},{"c":20.36,"h":20.4,"l":20.35,"n":155,"o":20.35,"t":"2026-08-07T19:15:00Z","v":7087,"vw":20.375309},{"c":20.305,"h":20.38,"l":20.29,"n":125,"o":20.32,"t":"2026-08-07T19:30:00Z","v":6556,"vw":20.326963},{"c":20.33,"h":20.35,"l":20.21,"n":914,"o":20.305,"t":"2026-08-07T19:45:00Z","v":47421,"vw":20.305573},{"c":20.27,"h":20.3,"l":20.27,"n":5,"o":20.3,"t":"2026-08-07T20:00:00Z","v":33067,"vw":20.270091},{"c":20.21,"h":20.21,"l":19.99,"n":28,"o":19.99,"t":"2026-08-10T13:30:00Z","v":4237,"vw":20.02563},{"c":20.135,"h":20.14,"l":20.135,"n":13,"o":20.14,"t":"2026-08-10T13:45:00Z","v":851,"vw":20.136272},{"c":20.26,"h":20.27,"l":20.135,"n":75,"o":20.135,"t":"2026-08-10T14:00:00Z","v":3567,"vw":20.219935},{"c":20.41,"h":20.41,"l":20.155,"n":83,"o":20.26,"t":"2026-08-10T14:15:00Z","v":4234,"vw":20.264207},{"c":20.29,"h":20.43,"l":20.29,"n":80,"o":20.41,"t":"2026-08-10T14:30:00Z","v":2595,"vw":20.379932},{"c":20.26,"h":20.34,"l":20.19,"n":204,"o":20.34,"t":"2026-08-10T14:45:00Z","v":50083,"vw":20.321699},{"c":20.34,"h":20.41,"l":20.2012,"n":218,"o":20.26,"t":"2026-08-10T15:00:00Z","v":32598,"vw":20.294268},{"c":20.36,"h":20.42,"l":20.335,"n":153,"o":20.335,"t":"2026-08-10T15:15:00Z","v":10571,"vw":20.376707},{"c":20.49,"h":20.49,"l":20.36,"n":348,"o":20.36,"t":"2026-08-10T15:30:00Z","v":27749,"vw":20.427407},{"c":20.45,"h":20.52,"l":20.41,"n":94,"o":20.52,"t":"2026-08-10T15:45:00Z","v":7773,"vw":20.450139},{"c":20.41,"h":20.48,"l":20.37,"n":127,"o":20.42,"t":"2026-08-10T16:00:00Z","v":4838,"vw":20.423382},{"c":20.41,"h":20.42,"l":20.41,"n":82,"o":20.42,"t":"2026-08-10T16:15:00Z","v":2390,"vw":20.415825},{"c":20.57,"h":20.5761,"l":20.38,"n":168,"o":20.38,"t":"2026-08-10T16:30:00Z","v":9400,"vw":20.51764},{"c":20.635,"h":20.67,"l":20.49,"n":238,"o":20.53,"t":"2026-08-10T16:45:00Z","v":7065,"vw":20.601308},{"c":20.585,"h":20.69,"l":20.5,"n":159,"o":20.69,"t":"2026-08-10T17:00:00Z","v":81977,"vw":20.585346},{"c":20.6,"h":20.63,"l":20.53,"n":134,"o":20.53,"t":"2026-08-10T17:15:00Z","v":3271,"vw":20.603941},{"c":20.72,"h":20.8,"l":20.65,"n":252,"o":20.65,"t":"2026-08-10T17:30:00Z","v":15684,"vw":20.704421},{"c":20.68,"h":20.78,"l":20.68,"n":175,"o":20.72,"t":"2026-08-10T17:45:00Z","v":5098,"vw":20.716246},{"c":20.665,"h":20.7,"l":20.665,"n":184,"o":20.675,"t":"2026-08-10T18:00:00Z","v":6554,"vw":20.672027},{"c":20.41,"h":20.66,"l":20.41,"n":299,"o":20.66,"t":"2026-08-10T18:15:00Z","v":22382,"vw":20.554468},{"c":20.47,"h":20.58,"l":20.41,"n":269,"o":20.425,"t":"2026-08-10T18:30:00Z","v":12809,"vw":20.493904},{"c":20.5,"h":20.5,"l":20.45,"n":193,"o":20.47,"t":"2026-08-10T18:45:00Z","v":9585,"vw":20.478117},{"c":20.54,"h":20.59,"l":20.495,"n":374,"o":20.495,"t":"2026-08-10T19:00:00Z","v":11357,"vw":20.543686},{"c":20.545,"h":20.57,"l":20.49,"n":544,"o":20.54,"t":"2026-08-10T19:15:00Z","v":27848,"vw":20.534253},{"c":20.54,"h":20.58,"l":20.485,"n":583,"o":20.5325,"t":"2026-08-10T19:30:00Z","v":20294,"vw":20.516914},{"c":20.59,"h":20.67,"l":20.535,"n":1381,"o":20.535,"t":"2026-08-10T19:45:00Z","v":67314,"vw":20.619965},{"c":20.58,"h":20.58,"l":20.58,"n":3,"o":20.58,"t":"2026-08-10T20:00:00Z","v":41614,"vw":20.58},{"c":20.75,"h":20.75,"l":20.35,"n":127,"o":20.35,"t":"2026-08-11T13:30:00Z","v":11706,"vw":20.513482},{"c":20.84,"h":20.8999,"l":20.83,"n":34,"o":20.87,"t":"2026-08-11T13:45:00Z","v":945,"vw":20.855626},{"c":20.83,"h":20.83,"l":20.725,"n":27,"o":20.82,"t":"2026-08-11T14:00:00Z","v":19995,"vw":20.731996},{"c":20.84,"h":20.85,"l":20.6647,"n":66,"o":20.7351,"t":"2026-08-11T14:15:00Z","v":3299,"vw":20.798598},{"c":20.725,"h":20.85,"l":20.65,"n":178,"o":20.84,"t":"2026-08-11T14:30:00Z","v":6044,"vw":20.736711},{"c":20.8,"h":20.84,"l":20.65,"n":100,"o":20.68,"t":"2026-08-11T14:45:00Z","v":8317,"vw":20.740283},{"c":20.82,"h":20.99,"l":20.77,"n":225,"o":20.84,"t":"2026-08-11T15:00:00Z","v":7315,"vw":20.879036},{"c":20.65,"h":20.98,"l":20.65,"n":145,"o":20.98,"t":"2026-08-11T15:15:00Z","v":9834,"vw":20.804222},{"c":20.495,"h":20.705,"l":20.495,"n":71,"o":20.59,"t":"2026-08-11T15:30:00Z","v":3545,"vw":20.603154},{"c":20.89,"h":20.98,"l":20.465,"n":220,"o":20.465,"t":"2026-08-11T15:45:00Z","v":21435,"vw":20.761165},{"c":20.975,"h":21.08,"l":20.89,"n":245,"o":20.89,"t":"2026-08-11T16:00:00Z","v":11784,"vw":20.978254},{"c":20.97,"h":21.045,"l":20.965,"n":402,"o":20.975,"t":"2026-08-11T16:15:00Z","v":19455,"vw":21.026301},{"c":21.05,"h":21.05,"l":20.97,"n":110,"o":20.98,"t":"2026-08-11T16:30:00Z","v":5366,"vw":21.004511},{"c":21.14,"h":21.2,"l":21.0266,"n":173,"o":21.09,"t":"2026-08-11T16:45:00Z","v":8231,"vw":21.084433},{"c":21.135,"h":21.2,"l":21.12,"n":231,"o":21.14,"t":"2026-08-11T17:00:00Z","v":5437,"vw":21.155572},{"c":21.19,"h":21.19,"l":21.135,"n":135,"o":21.135,"t":"2026-08-11T17:15:00Z","v":2511,"vw":21.164808},{"c":21.16,"h":21.23,"l":21.16,"n":261,"o":21.175,"t":"2026-08-11T17:30:00Z","v":12129,"vw":21.195473},{"c":21.2,"h":21.24,"l":21.155,"n":423,"o":21.175,"t":"2026-08-11T17:45:00Z","v":12840,"vw":21.175455},{"c":21.185,"h":21.23,"l":21.185,"n":110,"o":21.19,"t":"2026-08-11T18:00:00Z","v":2389,"vw":21.192807},{"c":21.215,"h":21.25,"l":21.18,"n":96,"o":21.23,"t":"2026-08-11T18:15:00Z","v":1481,"vw":21.216875},{"c":21.13,"h":21.26,"l":21.13,"n":295,"o":21.22,"t":"2026-08-11T18:30:00Z","v":17536,"vw":21.214277},{"c":21.15,"h":21.18,"l":21.1475,"n":89,"o":21.1475,"t":"2026-08-11T18:45:00Z","v":2549,"vw":21.166136},{"c":20.85,"h":21.11,"l":20.85,"n":294,"o":21.11,"t":"2026-08-11T19:00:00Z","v":13800,"vw":20.996595},{"c":21,"h":21.03,"l":20.79,"n":453,"o":20.83,"t":"2026-08-11T19:15:00Z","v":20387,"vw":20.924848},{"c":21.04,"h":21.07,"l":20.95,"n":584,"o":20.96,"t":"2026-08-11T19:30:00Z","v":21830,"vw":20.985881},{"c":21.05,"h":21.07,"l":20.94,"n":1730,"o":20.99,"t":"2026-08-11T19:45:00Z","v":111272,"vw":21.021045},{"c":21.05,"h":21.05,"l":21.05,"n":3,"o":21.05,"t":"2026-08-11T20:00:00Z","v":66684,"vw":21.05},{"c":20.77,"h":21.05,"l":20.64,"n":122,"o":21.05,"t":"2026-08-12T13:30:00Z","v":11601,"vw":20.824602},{"c":20.68,"h":20.86,"l":20.65,"n":132,"o":20.735,"t":"2026-08-12T13:45:00Z","v":23303,"vw":20.735266},{"c":20.6,"h":20.81,"l":20.6,"n":599,"o":20.8,"t":"2026-08-12T14:00:00Z","v":25902,"vw":20.715097},{"c":20.8,"h":20.81,"l":20.59,"n":162,"o":20.59,"t":"2026-08-12T14:15:00Z","v":4204,"vw":20.735778},{"c":20.92,"h":20.92,"l":20.72,"n":74,"o":20.8,"t":"2026-08-12T14:30:00Z","v":143771,"vw":20.800318},{"c":20.8,"h":21.04,"l":20.75,"n":319,"o":20.925,"t":"2026-08-12T14:45:00Z","v":76825,"vw":20.829},{"c":21.01,"h":21.01,"l":20.8,"n":160,"o":20.8,"t":"2026-08-12T15:00:00Z","v":6548,"vw":20.860723},{"c":21.08,"h":21.08,"l":20.95,"n":163,"o":20.95,"t":"2026-08-12T15:15:00Z","v":4943,"vw":21.01973},{"c":21.205,"h":21.28,"l":21.17,"n":120,"o":21.18,"t":"2026-08-12T15:30:00Z","v":3692,"vw":21.213622},{"c":21.27,"h":21.4,"l":21.2687,"n":385,"o":21.28,"t":"2026-08-12T15:45:00Z","v":18922,"vw":21.341985},{"c":21.36,"h":21.36,"l":21.33,"n":104,"o":21.33,"t":"2026-08-12T16:00:00Z","v":5764,"vw":21.335473},{"c":21.33,"h":21.36,"l":21.3075,"n":150,"o":21.35,"t":"2026-08-12T16:15:00Z","v":2543,"vw":21.334306},{"c":21.33,"h":21.36,"l":21.33,"n":55,"o":21.33,"t":"2026-08-12T16:30:00Z","v":1631,"vw":21.347143},{"c":21.3,"h":21.37,"l":21.3,"n":156,"o":21.37,"t":"2026-08-12T16:45:00Z","v":6310,"vw":21.327366},{"c":21.155,"h":21.265,"l":21.0739,"n":129,"o":21.265,"t":"2026-08-12T17:00:00Z","v":8924,"vw":21.206902},{"c":21.27,"h":21.31,"l":21.06,"n":318,"o":21.19,"t":"2026-08-12T17:15:00Z","v":38336,"vw":21.165444},{"c":21.25,"h":21.35,"l":21.25,"n":143,"o":21.255,"t":"2026-08-12T17:30:00Z","v":6329,"vw":21.291888},{"c":21.245,"h":21.34,"l":21.2,"n":141,"o":21.28,"t":"2026-08-12T17:45:00Z","v":16119,"vw":21.252945},{"c":21.33,"h":21.34,"l":21.23,"n":354,"o":21.29,"t":"2026-08-12T18:00:00Z","v":12127,"vw":21.267009},{"c":21.05,"h":21.35,"l":21.05,"n":139,"o":21.34,"t":"2026-08-12T18:15:00Z","v":5527,"vw":21.251995},{"c":21.16,"h":21.22,"l":21.05,"n":182,"o":21.05,"t":"2026-08-12T18:30:00Z","v":5789,"vw":21.162832},{"c":21.095,"h":21.21,"l":21.095,"n":207,"o":21.21,"t":"2026-08-12T18:45:00Z","v":6571,"vw":21.157875},{"c":21.17,"h":21.17,"l":21.1,"n":202,"o":21.1,"t":"2026-08-12T19:00:00Z","v":5263,"vw":21.148382},{"c":21.25,"h":21.27,"l":21.13,"n":292,"o":21.13,"t":"2026-08-12T19:15:00Z","v":13462,"vw":21.192977},{"c":21.25,"h":21.29,"l":21.195,"n":292,"o":21.29,"t":"2026-08-12T19:30:00Z","v":10071,"vw":21.245511},{"c":21.22,"h":21.34,"l":21.15,"n":1430,"o":21.24,"t":"2026-08-12T19:45:00Z","v":80962,"vw":21.253723},{"c":21.25,"h":21.25,"l":21.12,"n":4,"o":21.12,"t":"2026-08-12T20:00:00Z","v":66321,"vw":21.249804},{"c":21.25,"h":21.26,"l":21.145,"n":38,"o":21.24,"t":"2026-08-13T13:30:00Z","v":2732,"vw":21.237346},{"c":21.22,"h":21.22,"l":20.95,"n":100,"o":21.03,"t":"2026-08-13T13:45:00Z","v":5562,"vw":21.061579},{"c":21.23,"h":21.24,"l":21.21,"n":40,"o":21.24,"t":"2026-08-13T14:00:00Z","v":1139,"vw":21.232222},{"c":21.35,"h":21.35,"l":21.21,"n":89,"o":21.23,"t":"2026-08-13T14:15:00Z","v":3625,"vw":21.281923},{"c":21.44,"h":21.61,"l":21.3,"n":328,"o":21.32,"t":"2026-08-13T14:30:00Z","v":104568,"vw":21.35461},{"c":21.33,"h":21.49,"l":21.33,"n":94,"o":21.44,"t":"2026-08-13T14:45:00Z","v":4595,"vw":21.427595},{"c":21.305,"h":21.42,"l":21.25,"n":277,"o":21.38,"t":"2026-08-13T15:00:00Z","v":12916,"vw":21.345467},{"c":21.37,"h":21.37,"l":21.1427,"n":14,"o":21.1427,"t":"2026-08-13T15:15:00Z","v":2295,"vw":21.216682},{"c":21.36,"h":21.39,"l":21.32,"n":125,"o":21.35,"t":"2026-08-13T15:30:00Z","v":118347,"vw":21.348914},{"c":21.36,"h":21.37,"l":21.325,"n":43,"o":21.37,"t":"2026-08-13T15:45:00Z","v":2174,"vw":21.342014},{"c":21.3,"h":21.36,"l":21.28,"n":286,"o":21.28,"t":"2026-08-13T16:00:00Z","v":29099,"vw":21.33136},{"c":21.35,"h":21.39,"l":21.22,"n":259,"o":21.3,"t":"2026-08-13T16:15:00Z","v":23948,"vw":21.308265},{"c":21.375,"h":21.4,"l":21.35,"n":57,"o":21.35,"t":"2026-08-13T16:30:00Z","v":3026,"vw":21.386441},{"c":21.37,"h":21.42,"l":21.37,"n":9,"o":21.42,"t":"2026-08-13T16:45:00Z","v":994,"vw":21.375556},{"c":21.35,"h":21.39,"l":21.34,"n":32,"o":21.3475,"t":"2026-08-13T17:00:00Z","v":4801,"vw":21.364745},{"c":21.33,"h":21.35,"l":21.31,"n":249,"o":21.32,"t":"2026-08-13T17:15:00Z","v":19510,"vw":21.340057},{"c":21.35,"h":21.36,"l":21.31,"n":321,"o":21.33,"t":"2026-08-13T17:30:00Z","v":19881,"vw":21.337595},{"c":21.35,"h":21.35,"l":21.33,"n":194,"o":21.35,"t":"2026-08-13T17:45:00Z","v":9637,"vw":21.34614},{"c":21.34,"h":21.4,"l":21.27,"n":190,"o":21.375,"t":"2026-08-13T18:00:00Z","v":11799,"vw":21.334257},{"c":21.35,"h":21.35,"l":21.32,"n":69,"o":21.34,"t":"2026-08-13T18:15:00Z","v":2941,"vw":21.343006},{"c":21.35,"h":21.37,"l":21.35,"n":26,"o":21.35,"t":"2026-08-13T18:30:00Z","v":1461,"vw":21.352663},{"c":21.3164,"h":21.38,"l":21.3164,"n":124,"o":21.35,"t":"2026-08-13T18:45:00Z","v":4829,"vw":21.35226},{"c":21.4,"h":21.42,"l":21.315,"n":207,"o":21.38,"t":"2026-08-13T19:00:00Z","v":10612,"vw":21.354627},{"c":21.365,"h":21.4,"l":21.36,"n":126,"o":21.37,"t":"2026-08-13T19:15:00Z","v":4694,"vw":21.384197},{"c":21.39,"h":21.42,"l":21.34,"n":306,"o":21.365,"t":"2026-08-13T19:30:00Z","v":11556,"vw":21.375577},{"c":21.51,"h":21.61,"l":21.36,"n":1258,"o":21.39,"t":"2026-08-13T19:45:00Z","v":87678,"vw":21.48934},{"c":21.52,"h":21.52,"l":21.52,"n":5,"o":21.52,"t":"2026-08-13T20:00:00Z","v":55538,"vw":21.52},{"c":21.42,"h":21.46,"l":21.2,"n":44,"o":21.46,"t":"2026-08-14T13:30:00Z","v":3201,"vw":21.33758},{"c":21.4,"h":21.5505,"l":21.3,"n":97,"o":21.35,"t":"2026-08-14T13:45:00Z","v":18538,"vw":21.377714},{"c":21.4,"h":21.4,"l":21.36,"n":10,"o":21.36,"t":"2026-08-14T14:00:00Z","v":654,"vw":21.384},{"c":21.3425,"h":21.4,"l":21.29,"n":122,"o":21.37,"t":"2026-08-14T14:15:00Z","v":9786,"vw":21.34514},{"c":21.33,"h":21.35,"l":21.24,"n":199,"o":21.345,"t":"2026-08-14T14:30:00Z","v":22144,"vw":21.325741},{"c":21.305,"h":21.33,"l":21.285,"n":132,"o":21.33,"t":"2026-08-14T14:45:00Z","v":27730,"vw":21.305098},{"c":21.27,"h":21.35,"l":21.27,"n":116,"o":21.3125,"t":"2026-08-14T15:00:00Z","v":30003,"vw":21.339264},{"c":21.3,"h":21.305,"l":21.25,"n":207,"o":21.305,"t":"2026-08-14T15:15:00Z","v":26776,"vw":21.277932},{"c":21.305,"h":21.33,"l":21.25,"n":75,"o":21.3,"t":"2026-08-14T15:30:00Z","v":7047,"vw":21.285402},{"c":21.25,"h":21.3265,"l":21.23,"n":77,"o":21.315,"t":"2026-08-14T15:45:00Z","v":6222,"vw":21.285346},{"c":21.28,"h":21.34,"l":21.235,"n":97,"o":21.245,"t":"2026-08-14T16:00:00Z","v":6476,"vw":21.286204},{"c":21.2025,"h":21.33,"l":20.97,"n":314,"o":21.33,"t":"2026-08-14T16:15:00Z","v":22610,"vw":21.187374},{"c":21.15,"h":21.25,"l":21.15,"n":194,"o":21.1925,"t":"2026-08-14T16:30:00Z","v":21561,"vw":21.219369},{"c":21.195,"h":21.24,"l":21.11,"n":219,"o":21.15,"t":"2026-08-14T16:45:00Z","v":10036,"vw":21.164863},{"c":21.21,"h":21.24,"l":21.205,"n":75,"o":21.205,"t":"2026-08-14T17:00:00Z","v":2390,"vw":21.212236},{"c":21.31,"h":21.35,"l":21.205,"n":111,"o":21.205,"t":"2026-08-14T17:15:00Z","v":5017,"vw":21.254361},{"c":21.35,"h":21.36,"l":21.28,"n":102,"o":21.28,"t":"2026-08-14T17:30:00Z","v":6272,"vw":21.31901},{"c":21.07,"h":21.31,"l":20.98,"n":177,"o":21.31,"t":"2026-08-14T17:45:00Z","v":9913,"vw":21.058622},{"c":20.975,"h":21.06,"l":20.97,"n":129,"o":21,"t":"2026-08-14T18:00:00Z","v":3906,"vw":21.003434},{"c":21.07,"h":21.07,"l":20.9775,"n":120,"o":20.9775,"t":"2026-08-14T18:15:00Z","v":6478,"vw":21.020776},{"c":21.1,"h":21.14,"l":21.06,"n":162,"o":21.1,"t":"2026-08-14T18:30:00Z","v":15921,"vw":21.10755},{"c":21.1,"h":21.14,"l":21.055,"n":184,"o":21.1,"t":"2026-08-14T18:45:00Z","v":11925,"vw":21.099162},{"c":21.12,"h":21.145,"l":21.075,"n":165,"o":21.08,"t":"2026-08-14T19:00:00Z","v":8087,"vw":21.106721},{"c":21.15,"h":21.17,"l":21.12,"n":261,"o":21.12,"t":"2026-08-14T19:15:00Z","v":16321,"vw":21.144665},{"c":21.22,"h":21.22,"l":21.06,"n":439,"o":21.15,"t":"2026-08-14T19:30:00Z","v":19215,"vw":21.119234},{"c":21.16,"h":21.23,"l":21.01,"n":1239,"o":21.1625,"t":"2026-08-14T19:45:00Z","v":80787,"vw":21.159918},{"c":21.06,"h":21.16,"l":21.06,"n":5,"o":21.16,"t":"2026-08-14T20:00:00Z","v":39675,"vw":21.062666},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-08-17T13:30:00Z","v":2677,"vw":21.21},{"c":21.45,"h":21.45,"l":21.4499,"n":11,"o":21.4499,"t":"2026-08-17T13:45:00Z","v":966,"vw":21.449955},{"c":21.19,"h":21.19,"l":21.19,"n":4,"o":21.19,"t":"2026-08-17T14:00:00Z","v":122,"vw":21.19},{"c":21.135,"h":21.195,"l":21.055,"n":43,"o":21.055,"t":"2026-08-17T14:15:00Z","v":5262,"vw":21.132778},{"c":21.135,"h":21.24,"l":21.09,"n":36,"o":21.09,"t":"2026-08-17T14:30:00Z","v":15231,"vw":21.229493},{"c":21.105,"h":21.17,"l":21.1,"n":65,"o":21.11,"t":"2026-08-17T14:45:00Z","v":1592,"vw":21.131683},{"c":21,"h":21.17,"l":20.98,"n":197,"o":21.17,"t":"2026-08-17T15:00:00Z","v":31551,"vw":21.060322},{"c":20.9,"h":21.005,"l":20.87,"n":89,"o":21,"t":"2026-08-17T15:15:00Z","v":3542,"vw":20.973714},{"c":20.99,"h":20.99,"l":20.89,"n":133,"o":20.96,"t":"2026-08-17T15:30:00Z","v":5359,"vw":20.939237},{"c":20.995,"h":21.03,"l":20.995,"n":23,"o":21.03,"t":"2026-08-17T15:45:00Z","v":781,"vw":21.019167},{"c":21.1,"h":21.1,"l":21,"n":75,"o":21,"t":"2026-08-17T16:00:00Z","v":7545,"vw":21.033446},{"c":21.08,"h":21.1,"l":21.02,"n":152,"o":21.1,"t":"2026-08-17T16:15:00Z","v":24886,"vw":21.093945},{"c":21.1,"h":21.1,"l":21.07,"n":120,"o":21.08,"t":"2026-08-17T16:30:00Z","v":11811,"vw":21.093539},{"c":21.1,"h":21.1,"l":21.07,"n":152,"o":21.1,"t":"2026-08-17T16:45:00Z","v":19797,"vw":21.097823},{"c":21.21,"h":21.22,"l":21.1,"n":72,"o":21.1,"t":"2026-08-17T17:00:00Z","v":6410,"vw":21.132291},{"c":21.23,"h":21.24,"l":21.18,"n":45,"o":21.19,"t":"2026-08-17T17:15:00Z","v":2632,"vw":21.20982},{"c":21.17,"h":21.23,"l":21.14,"n":74,"o":21.2,"t":"2026-08-17T17:30:00Z","v":5897,"vw":21.178221},{"c":21.23,"h":21.245,"l":21.14,"n":38,"o":21.22,"t":"2026-08-17T17:45:00Z","v":2282,"vw":21.190084},{"c":21.37,"h":21.385,"l":21.21,"n":177,"o":21.25,"t":"2026-08-17T18:00:00Z","v":10127,"vw":21.296635},{"c":21.35,"h":21.385,"l":21.3,"n":48,"o":21.37,"t":"2026-08-17T18:15:00Z","v":2064,"vw":21.325667},{"c":21.26,"h":21.36,"l":21.24,"n":224,"o":21.35,"t":"2026-08-17T18:30:00Z","v":11039,"vw":21.329381},{"c":21.31,"h":21.33,"l":21.22,"n":414,"o":21.31,"t":"2026-08-17T18:45:00Z","v":73465,"vw":21.298922},{"c":21.385,"h":21.39,"l":21.3,"n":228,"o":21.3,"t":"2026-08-17T19:00:00Z","v":8142,"vw":21.344715},{"c":21.37,"h":21.42,"l":21.32,"n":340,"o":21.39,"t":"2026-08-17T19:15:00Z","v":10017,"vw":21.368469},{"c":21.445,"h":21.49,"l":21.33,"n":491,"o":21.35,"t":"2026-08-17T19:30:00Z","v":25105,"vw":21.413556},{"c":21.34,"h":21.51,"l":21.32,"n":1270,"o":21.48,"t":"2026-08-17T19:45:00Z","v":167945,"vw":21.432672},{"c":21.26,"h":21.34,"l":21.26,"n":4,"o":21.34,"t":"2026-08-17T20:00:00Z","v":88886,"vw":21.262876},{"c":21.21,"h":21.21,"l":21.02,"n":8,"o":21.02,"t":"2026-08-18T13:30:00Z","v":14955,"vw":21.102936},{"c":21.2,"h":21.34,"l":21.11,"n":62,"o":21.34,"t":"2026-08-18T13:45:00Z","v":56258,"vw":21.175967},{"c":21.22,"h":21.22,"l":21.22,"n":6,"o":21.22,"t":"2026-08-18T14:00:00Z","v":201,"vw":21.22},{"c":21.22,"h":21.23,"l":21.08,"n":40,"o":21.08,"t":"2026-08-18T14:15:00Z","v":125584,"vw":21.18236},{"c":21.2502,"h":21.3,"l":21.095,"n":47,"o":21.21,"t":"2026-08-18T14:30:00Z","v":2649,"vw":21.200691},{"c":21.26,"h":21.26,"l":21.165,"n":49,"o":21.165,"t":"2026-08-18T14:45:00Z","v":6932,"vw":21.179539},{"c":21.3,"h":21.31,"l":21.16,"n":87,"o":21.195,"t":"2026-08-18T15:00:00Z","v":6641,"vw":21.212277},{"c":21.32,"h":21.33,"l":21.265,"n":57,"o":21.265,"t":"2026-08-18T15:15:00Z","v":2094,"vw":21.311029},{"c":21.31,"h":21.32,"l":21.275,"n":30,"o":21.32,"t":"2026-08-18T15:30:00Z","v":1096,"vw":21.299213},{"c":21.19,"h":21.31,"l":21.19,"n":109,"o":21.3,"t":"2026-08-18T15:45:00Z","v":8714,"vw":21.258717},{"c":21.25,"h":21.25,"l":21.195,"n":21,"o":21.195,"t":"2026-08-18T16:00:00Z","v":961,"vw":21.213897},{"c":21.23,"h":21.24,"l":21.195,"n":34,"o":21.24,"t":"2026-08-18T16:15:00Z","v":2039,"vw":21.203692},{"c":21.16,"h":21.19,"l":21.1,"n":131,"o":21.19,"t":"2026-08-18T16:30:00Z","v":14101,"vw":21.165699},{"c":21.16,"h":21.16,"l":21.14,"n":29,"o":21.14,"t":"2026-08-18T16:45:00Z","v":1656,"vw":21.150922},{"c":21.14,"h":21.15,"l":21.06,"n":66,"o":21.135,"t":"2026-08-18T17:00:00Z","v":3557,"vw":21.100296},{"c":21.115,"h":21.13,"l":21.11,"n":55,"o":21.11,"t":"2026-08-18T17:15:00Z","v":1698,"vw":21.113653},{"c":21.1,"h":21.115,"l":21.095,"n":34,"o":21.115,"t":"2026-08-18T17:30:00Z","v":2299,"vw":21.100563},{"c":21.14,"h":21.14,"l":21.09,"n":61,"o":21.09,"t":"2026-08-18T17:45:00Z","v":2293,"vw":21.104346},{"c":21.14,"h":21.14,"l":21.1,"n":105,"o":21.13,"t":"2026-08-18T18:00:00Z","v":2932,"vw":21.11705},{"c":21.16,"h":21.21,"l":21.1525,"n":35,"o":21.16,"t":"2026-08-18T18:15:00Z","v":2660,"vw":21.175251},{"c":21.2,"h":21.22,"l":21.18,"n":58,"o":21.185,"t":"2026-08-18T18:30:00Z","v":5061,"vw":21.204456},{"c":21.27,"h":21.27,"l":21.18,"n":153,"o":21.23,"t":"2026-08-18T18:45:00Z","v":11081,"vw":21.227275},{"c":21.26,"h":21.27,"l":21.18,"n":190,"o":21.245,"t":"2026-08-18T19:00:00Z","v":8709,"vw":21.233361},{"c":21.22,"h":21.28,"l":21.18,"n":192,"o":21.26,"t":"2026-08-18T19:15:00Z","v":11194,"vw":21.230737},{"c":21.09,"h":21.23,"l":21.08,"n":248,"o":21.23,"t":"2026-08-18T19:30:00Z","v":13662,"vw":21.116025},{"c":21.2,"h":21.21,"l":21.0475,"n":986,"o":21.05,"t":"2026-08-18T19:45:00Z","v":111277,"vw":21.186135},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-08-18T20:00:00Z","v":47022,"vw":21.2},{"c":21.22,"h":21.23,"l":21.22,"n":9,"o":21.23,"t":"2026-08-19T12:30:00Z","v":2200,"vw":21.221363},{"c":21.22,"h":21.22,"l":21.21,"n":13,"o":21.21,"t":"2026-08-19T13:00:00Z","v":1033,"vw":21.214},{"c":21.22,"h":21.26,"l":21.21,"n":29,"o":21.21,"t":"2026-08-19T13:15:00Z","v":2572,"vw":21.221304},{"c":21.32,"h":21.55,"l":21.32,"n":14,"o":21.55,"t":"2026-08-19T13:30:00Z","v":3314,"vw":21.530829},{"c":21.55,"h":21.63,"l":21.32,"n":69,"o":21.32,"t":"2026-08-19T13:45:00Z","v":4955,"vw":21.481712},{"c":21.44,"h":21.75,"l":21.37,"n":237,"o":21.37,"t":"2026-08-19T14:00:00Z","v":21280,"vw":21.554858},{"c":21.67,"h":21.74,"l":21.45,"n":146,"o":21.45,"t":"2026-08-19T14:15:00Z","v":7851,"vw":21.651781},{"c":21.54,"h":21.72,"l":21.46,"n":381,"o":21.65,"t":"2026-08-19T14:30:00Z","v":22580,"vw":21.588307},{"c":21.59,"h":21.61,"l":21.485,"n":181,"o":21.53,"t":"2026-08-19T14:45:00Z","v":17369,"vw":21.549693},{"c":21.5,"h":21.58,"l":21.44,"n":167,"o":21.52,"t":"2026-08-19T15:00:00Z","v":9461,"vw":21.479194},{"c":21.565,"h":21.62,"l":21.47,"n":198,"o":21.5,"t":"2026-08-19T15:15:00Z","v":14134,"vw":21.559722},{"c":21.51,"h":21.61,"l":21.51,"n":160,"o":21.565,"t":"2026-08-19T15:30:00Z","v":6495,"vw":21.56176},{"c":21.5,"h":21.55,"l":21.5,"n":129,"o":21.51,"t":"2026-08-19T15:45:00Z","v":5330,"vw":21.522286},{"c":21.525,"h":21.525,"l":21.46,"n":259,"o":21.49,"t":"2026-08-19T16:00:00Z","v":14521,"vw":21.505406},{"c":21.3,"h":21.525,"l":21.2494,"n":169,"o":21.525,"t":"2026-08-19T16:15:00Z","v":10261,"vw":21.42335},{"c":21.38,"h":21.38,"l":21.26,"n":202,"o":21.29,"t":"2026-08-19T16:30:00Z","v":10799,"vw":21.327288},{"c":21.45,"h":21.47,"l":21.395,"n":196,"o":21.395,"t":"2026-08-19T16:45:00Z","v":19133,"vw":21.447016},{"c":21.38,"h":21.45,"l":21.36,"n":139,"o":21.45,"t":"2026-08-19T17:00:00Z","v":13628,"vw":21.427482},{"c":21.48,"h":21.48,"l":21.405,"n":170,"o":21.42,"t":"2026-08-19T17:15:00Z","v":7085,"vw":21.43603},{"c":21.55,"h":21.59,"l":21.49,"n":155,"o":21.49,"t":"2026-08-19T17:30:00Z","v":13682,"vw":21.536067},{"c":21.48,"h":21.6,"l":21.47,"n":132,"o":21.56,"t":"2026-08-19T17:45:00Z","v":8012,"vw":21.529888},{"c":21.54,"h":21.575,"l":21.44,"n":85,"o":21.465,"t":"2026-08-19T18:00:00Z","v":3682,"vw":21.500246},{"c":21.55,"h":21.64,"l":21.51,"n":181,"o":21.56,"t":"2026-08-19T18:15:00Z","v":12198,"vw":21.592725},{"c":21.47,"h":21.6,"l":21.455,"n":186,"o":21.57,"t":"2026-08-19T18:30:00Z","v":25090,"vw":21.563061},{"c":21.44,"h":21.49,"l":21.43,"n":186,"o":21.46,"t":"2026-08-19T18:45:00Z","v":11745,"vw":21.446964},{"c":21.56,"h":21.62,"l":21.44,"n":221,"o":21.44,"t":"2026-08-19T19:00:00Z","v":15116,"vw":21.520336},{"c":21.545,"h":21.65,"l":21.51,"n":226,"o":21.56,"t":"2026-08-19T19:15:00Z","v":14987,"vw":21.579007},{"c":21.61,"h":21.65,"l":21.52,"n":421,"o":21.53,"t":"2026-08-19T19:30:00Z","v":50179,"vw":21.582691},{"c":21.73,"h":21.8,"l":21.6,"n":994,"o":21.6,"t":"2026-08-19T19:45:00Z","v":73734,"vw":21.748716},{"c":21.71,"h":21.73,"l":21.71,"n":7,"o":21.73,"t":"2026-08-19T20:00:00Z","v":36250,"vw":21.710122},{"c":22,"h":22.04,"l":21.51,"n":93,"o":21.58,"t":"2026-08-20T13:30:00Z","v":6681,"vw":21.766644},{"c":21.81,"h":21.95,"l":21.81,"n":62,"o":21.91,"t":"2026-08-20T13:45:00Z","v":3165,"vw":21.891771},{"c":21.885,"h":21.885,"l":21.8,"n":61,"o":21.81,"t":"2026-08-20T14:00:00Z","v":3336,"vw":21.834252},{"c":22.11,"h":22.11,"l":21.86,"n":87,"o":21.86,"t":"2026-08-20T14:15:00Z","v":6863,"vw":21.958183},{"c":21.89,"h":22.0283,"l":21.89,"n":94,"o":21.985,"t":"2026-08-20T14:30:00Z","v":4531,"vw":22.000388},{"c":21.99,"h":22.03,"l":21.89,"n":147,"o":21.89,"t":"2026-08-20T14:45:00Z","v":7231,"vw":21.980906},{"c":22.085,"h":22.15,"l":22,"n":233,"o":22.1,"t":"2026-08-20T15:00:00Z","v":16499,"vw":22.095539},{"c":22.22,"h":22.275,"l":22.1,"n":274,"o":22.1,"t":"2026-08-20T15:15:00Z","v":11932,"vw":22.171788},{"c":22.13,"h":22.4,"l":22.05,"n":157,"o":22.32,"t":"2026-08-20T15:30:00Z","v":8034,"vw":22.232725},{"c":22.19,"h":22.22,"l":22.155,"n":97,"o":22.16,"t":"2026-08-20T15:45:00Z","v":2131,"vw":22.188738},{"c":22.3,"h":22.34,"l":22.19,"n":315,"o":22.22,"t":"2026-08-20T16:00:00Z","v":13840,"vw":22.279556},{"c":21.97,"h":22.19,"l":21.9,"n":256,"o":22.17,"t":"2026-08-20T16:15:00Z","v":28326,"vw":22.085799},{"c":22.06,"h":22.1,"l":21.855,"n":80,"o":21.855,"t":"2026-08-20T16:30:00Z","v":3851,"vw":22.04},{"c":22.25,"h":22.25,"l":22,"n":168,"o":22.045,"t":"2026-08-20T16:45:00Z","v":11405,"vw":22.112863},{"c":22.205,"h":22.25,"l":22.19,"n":100,"o":22.25,"t":"2026-08-20T17:00:00Z","v":3147,"vw":22.22783},{"c":22.22,"h":22.265,"l":22.15,"n":256,"o":22.15,"t":"2026-08-20T17:15:00Z","v":11703,"vw":22.218654},{"c":22.19,"h":22.27,"l":22.179,"n":72,"o":22.1914,"t":"2026-08-20T17:30:00Z","v":2437,"vw":22.206005},{"c":22.28,"h":22.3,"l":22.25,"n":121,"o":22.25,"t":"2026-08-20T17:45:00Z","v":5451,"vw":22.291594},{"c":22.34,"h":22.34,"l":22.2,"n":146,"o":22.21,"t":"2026-08-20T18:00:00Z","v":8736,"vw":22.258908},{"c":22.28,"h":22.28,"l":22.1,"n":226,"o":22.275,"t":"2026-08-20T18:15:00Z","v":11744,"vw":22.190639},{"c":22.3,"h":22.3,"l":22.2459,"n":97,"o":22.3,"t":"2026-08-20T18:30:00Z","v":4678,"vw":22.291658},{"c":22.31,"h":22.36,"l":22.2801,"n":120,"o":22.34,"t":"2026-08-20T18:45:00Z","v":13101,"vw":22.297243},{"c":22.31,"h":22.31,"l":22.21,"n":116,"o":22.285,"t":"2026-08-20T19:00:00Z","v":5844,"vw":22.275539},{"c":22.34,"h":22.38,"l":22.28,"n":172,"o":22.3,"t":"2026-08-20T19:15:00Z","v":5197,"vw":22.322873},{"c":22.3,"h":22.38,"l":22.2,"n":364,"o":22.33,"t":"2026-08-20T19:30:00Z","v":26419,"vw":22.304005},{"c":22.35,"h":22.37,"l":22.22,"n":1021,"o":22.3,"t":"2026-08-20T19:45:00Z","v":59514,"vw":22.322533},{"c":22.35,"h":22.65,"l":22.35,"n":17,"o":22.35,"t":"2026-08-20T20:00:00Z","v":83773,"vw":22.365055},{"c":22.44,"h":22.44,"l":22.21,"n":29,"o":22.4,"t":"2026-08-21T13:30:00Z","v":6940,"vw":22.3948},{"c":22.335,"h":22.4,"l":22.195,"n":40,"o":22.195,"t":"2026-08-21T13:45:00Z","v":2732,"vw":22.324819},{"c":22.44,"h":22.44,"l":22.32,"n":37,"o":22.32,"t":"2026-08-21T14:15:00Z","v":2551,"vw":22.371987},{"c":22.48,"h":22.48,"l":22.415,"n":40,"o":22.45,"t":"2026-08-21T14:30:00Z","v":868,"vw":22.44875},{"c":22.365,"h":22.48,"l":22.325,"n":137,"o":22.48,"t":"2026-08-21T14:45:00Z","v":77915,"vw":22.389768},{"c":22.55,"h":22.55,"l":22.42,"n":65,"o":22.43,"t":"2026-08-21T15:00:00Z","v":2491,"vw":22.468015},{"c":22.54,"h":22.68,"l":22.49,"n":65,"o":22.58,"t":"2026-08-21T15:15:00Z","v":9976,"vw":22.572325},{"c":22.535,"h":22.598,"l":22.535,"n":38,"o":22.545,"t":"2026-08-21T15:30:00Z","v":1773,"vw":22.556925},{"c":22.55,"h":22.55,"l":22.44,"n":31,"o":22.515,"t":"2026-08-21T15:45:00Z","v":764,"vw":22.506294},{"c":22.54,"h":22.54,"l":22.4301,"n":42,"o":22.431,"t":"2026-08-21T16:00:00Z","v":2405,"vw":22.472264},{"c":22.54,"h":22.54,"l":22.495,"n":38,"o":22.495,"t":"2026-08-21T16:15:00Z","v":2540,"vw":22.521388},{"c":22.54,"h":22.58,"l":22.54,"n":19,"o":22.58,"t":"2026-08-21T16:30:00Z","v":639,"vw":22.566079},{"c":22.58,"h":22.6,"l":22.53,"n":50,"o":22.53,"t":"2026-08-21T16:45:00Z","v":1984,"vw":22.574015},{"c":22.595,"h":22.595,"l":22.59,"n":19,"o":22.59,"t":"2026-08-21T17:00:00Z","v":863,"vw":22.59142},{"c":22.463,"h":22.55,"l":22.455,"n":78,"o":22.55,"t":"2026-08-21T17:15:00Z","v":13573,"vw":22.520381},{"c":22.46,"h":22.46,"l":22.45,"n":47,"o":22.46,"t":"2026-08-21T17:30:00Z","v":2744,"vw":22.459576},{"c":22.415,"h":22.47,"l":22.3875,"n":66,"o":22.46,"t":"2026-08-21T17:45:00Z","v":7428,"vw":22.424088},{"c":22.405,"h":22.47,"l":22.405,"n":130,"o":22.4175,"t":"2026-08-21T18:00:00Z","v":6226,"vw":22.429682},{"c":22.505,"h":22.57,"l":22.405,"n":106,"o":22.405,"t":"2026-08-21T18:15:00Z","v":14346,"vw":22.483822},{"c":22.52,"h":22.52,"l":22.475,"n":94,"o":22.4875,"t":"2026-08-21T18:30:00Z","v":3751,"vw":22.499583},{"c":22.56,"h":22.56,"l":22.495,"n":91,"o":22.52,"t":"2026-08-21T18:45:00Z","v":3554,"vw":22.53129},{"c":22.555,"h":22.58,"l":22.555,"n":54,"o":22.58,"t":"2026-08-21T19:00:00Z","v":1830,"vw":22.567107},{"c":22.54,"h":22.59,"l":22.51,"n":103,"o":22.55,"t":"2026-08-21T19:15:00Z","v":4274,"vw":22.545784},{"c":22.54,"h":22.57,"l":22.47,"n":224,"o":22.54,"t":"2026-08-21T19:30:00Z","v":7019,"vw":22.526349},{"c":22.6,"h":22.63,"l":22.5,"n":945,"o":22.5375,"t":"2026-08-21T19:45:00Z","v":62932,"vw":22.577609},{"c":22.6,"h":22.6,"l":22.6,"n":4,"o":22.6,"t":"2026-08-21T20:00:00Z","v":37701,"vw":22.6},{"c":22.68,"h":22.79,"l":22.45,"n":97,"o":22.45,"t":"2026-08-24T13:30:00Z","v":6556,"vw":22.598378},{"c":22.775,"h":22.87,"l":22.6,"n":44,"o":22.6,"t":"2026-08-24T13:45:00Z","v":2742,"vw":22.748685},{"c":22.97,"h":22.99,"l":22.8,"n":88,"o":22.87,"t":"2026-08-24T14:00:00Z","v":4470,"vw":22.872501},{"c":23.09,"h":23.13,"l":22.89,"n":221,"o":22.99,"t":"2026-08-24T14:15:00Z","v":14774,"vw":23.024174},{"c":23.075,"h":23.13,"l":23.015,"n":131,"o":23.08,"t":"2026-08-24T14:30:00Z","v":6299,"vw":23.068667},{"c":23.03,"h":23.05,"l":22.97,"n":175,"o":23.02,"t":"2026-08-24T14:45:00Z","v":6971,"vw":23.008369},{"c":22.98,"h":23.07,"l":22.98,"n":134,"o":23.01,"t":"2026-08-24T15:00:00Z","v":6602,"vw":23.026365},{"c":23.035,"h":23.1,"l":22.99,"n":180,"o":23.04,"t":"2026-08-24T15:15:00Z","v":11305,"vw":23.065955},{"c":23.115,"h":23.16,"l":23.035,"n":303,"o":23.035,"t":"2026-08-24T15:30:00Z","v":21363,"vw":23.105352},{"c":23.15,"h":23.16,"l":22.99,"n":104,"o":23.0825,"t":"2026-08-24T15:45:00Z","v":7173,"vw":23.11632},{"c":23.16,"h":23.172,"l":23.15,"n":69,"o":23.15,"t":"2026-08-24T16:00:00Z","v":2589,"vw":23.164864},{"c":23.06,"h":23.18,"l":23.045,"n":109,"o":23.18,"t":"2026-08-24T16:15:00Z","v":6616,"vw":23.114361},{"c":23.03,"h":23.108,"l":23.03,"n":112,"o":23.08,"t":"2026-08-24T16:30:00Z","v":8753,"vw":23.082813},{"c":23.01,"h":23.04,"l":23.005,"n":78,"o":23.005,"t":"2026-08-24T16:45:00Z","v":3280,"vw":23.0198},{"c":23.06,"h":23.06,"l":23.01,"n":163,"o":23.01,"t":"2026-08-24T17:00:00Z","v":6417,"vw":23.031714},{"c":23.04,"h":23.06,"l":23.005,"n":111,"o":23.05,"t":"2026-08-24T17:15:00Z","v":4173,"vw":23.03714},{"c":23.015,"h":23.0555,"l":22.98,"n":262,"o":23.04,"t":"2026-08-24T17:30:00Z","v":16962,"vw":23.029598},{"c":23.0225,"h":23.06,"l":23.01,"n":227,"o":23.04,"t":"2026-08-24T17:45:00Z","v":12384,"vw":23.031567},{"c":23.05,"h":23.1,"l":22.9858,"n":265,"o":23.05,"t":"2026-08-24T18:00:00Z","v":16368,"vw":23.057099},{"c":22.79,"h":23.08,"l":22.75,"n":372,"o":23.015,"t":"2026-08-24T18:15:00Z","v":40895,"vw":23.017288},{"c":22.82,"h":22.91,"l":22.73,"n":259,"o":22.79,"t":"2026-08-24T18:30:00Z","v":28192,"vw":22.802553},{"c":22.725,"h":22.83,"l":22.685,"n":576,"o":22.82,"t":"2026-08-24T18:45:00Z","v":52060,"vw":22.78272},{"c":22.565,"h":22.81,"l":22.535,"n":310,"o":22.725,"t":"2026-08-24T19:00:00Z","v":32444,"vw":22.647989},{"c":22.76,"h":22.76,"l":22.55,"n":451,"o":22.57,"t":"2026-08-24T19:15:00Z","v":27133,"vw":22.638788},{"c":22.85,"h":22.87,"l":22.72,"n":492,"o":22.77,"t":"2026-08-24T19:30:00Z","v":25828,"vw":22.795774},{"c":22.6,"h":23.01,"l":22.5,"n":3067,"o":22.85,"t":"2026-08-24T19:45:00Z","v":371735,"vw":22.760206},{"c":22.51,"h":22.51,"l":22.27,"n":5,"o":22.27,"t":"2026-08-24T20:00:00Z","v":188208,"vw":22.270255},{"c":22.54,"h":22.55,"l":22,"n":57,"o":22.24,"t":"2026-08-25T13:30:00Z","v":7831,"vw":22.244978},{"c":22.255,"h":22.495,"l":22.13,"n":99,"o":22.495,"t":"2026-08-25T13:45:00Z","v":17549,"vw":22.293594},{"c":22.39,"h":22.39,"l":22.25,"n":65,"o":22.305,"t":"2026-08-25T14:00:00Z","v":7492,"vw":22.314453},{"c":22.69,"h":22.7,"l":22.4,"n":80,"o":22.48,"t":"2026-08-25T14:15:00Z","v":3583,"vw":22.604964},{"c":22.65,"h":22.68,"l":22.58,"n":32,"o":22.68,"t":"2026-08-25T14:30:00Z","v":1454,"vw":22.641649},{"c":22.435,"h":22.63,"l":22.435,"n":57,"o":22.63,"t":"2026-08-25T14:45:00Z","v":2773,"vw":22.535716},{"c":22.47,"h":22.52,"l":22.435,"n":46,"o":22.51,"t":"2026-08-25T15:00:00Z","v":2006,"vw":22.470308},{"c":22.69,"h":22.69,"l":22.4,"n":56,"o":22.53,"t":"2026-08-25T15:15:00Z","v":2473,"vw":22.500163},{"c":22.6,"h":22.64,"l":22.52,"n":15,"o":22.64,"t":"2026-08-25T15:30:00Z","v":918,"vw":22.566714},{"c":22.58,"h":22.59,"l":22.52,"n":55,"o":22.52,"t":"2026-08-25T15:45:00Z","v":2576,"vw":22.557566},{"c":22.68,"h":22.7,"l":22.65,"n":47,"o":22.65,"t":"2026-08-25T16:00:00Z","v":1699,"vw":22.673418},{"c":22.6225,"h":22.7,"l":22.5519,"n":47,"o":22.5519,"t":"2026-08-25T16:15:00Z","v":2991,"vw":22.601344},{"c":22.73,"h":22.77,"l":22.63,"n":117,"o":22.655,"t":"2026-08-25T16:30:00Z","v":5073,"vw":22.664311},{"c":22.8,"h":22.8,"l":22.75,"n":44,"o":22.79,"t":"2026-08-25T16:45:00Z","v":1937,"vw":22.784074},{"c":22.745,"h":22.745,"l":22.745,"n":8,"o":22.745,"t":"2026-08-25T17:00:00Z","v":273,"vw":22.745},{"c":22.86,"h":22.86,"l":22.75,"n":48,"o":22.78,"t":"2026-08-25T17:15:00Z","v":2171,"vw":22.803396},{"c":22.91,"h":22.95,"l":22.816,"n":112,"o":22.85,"t":"2026-08-25T17:30:00Z","v":6101,"vw":22.89627},{"c":22.9625,"h":22.98,"l":22.9225,"n":96,"o":22.97,"t":"2026-08-25T17:45:00Z","v":5013,"vw":22.961634},{"c":22.97,"h":23.08,"l":22.97,"n":29,"o":23.08,"t":"2026-08-25T18:00:00Z","v":506,"vw":23.036667},{"c":23.005,"h":23.065,"l":22.95,"n":74,"o":22.97,"t":"2026-08-25T18:15:00Z","v":3048,"vw":22.986773},{"c":22.79,"h":23.065,"l":22.79,"n":144,"o":23.005,"t":"2026-08-25T18:30:00Z","v":7680,"vw":22.913213},{"c":22.795,"h":22.85,"l":22.79,"n":136,"o":22.8,"t":"2026-08-25T18:45:00Z","v":4417,"vw":22.800285},{"c":22.8,"h":22.8418,"l":22.775,"n":80,"o":22.795,"t":"2026-08-25T19:00:00Z","v":5339,"vw":22.801978},{"c":22.815,"h":22.885,"l":22.675,"n":282,"o":22.775,"t":"2026-08-25T19:15:00Z","v":24761,"vw":22.781681},{"c":22.63,"h":22.85,"l":22.63,"n":212,"o":22.85,"t":"2026-08-25T19:30:00Z","v":9076,"vw":22.769625},{"c":22.67,"h":22.775,"l":22.515,"n":895,"o":22.675,"t":"2026-08-25T19:45:00Z","v":33817,"vw":22.665117},{"c":22.7,"h":22.7,"l":22.7,"n":5,"o":22.7,"t":"2026-08-25T20:00:00Z","v":31027,"vw":22.7},{"c":23.25,"h":23.25,"l":22.75,"n":5,"o":22.75,"t":"2026-08-26T12:15:00Z","v":641,"vw":22.954226},{"c":22.5,"h":22.73,"l":22.34,"n":53,"o":22.56,"t":"2026-08-26T13:30:00Z","v":1891,"vw":22.528618},{"c":22.8,"h":22.8,"l":22.63,"n":33,"o":22.7,"t":"2026-08-26T13:45:00Z","v":1091,"vw":22.685},{"c":22.73,"h":22.795,"l":22.7,"n":24,"o":22.7,"t":"2026-08-26T14:00:00Z","v":833,"vw":22.73375},{"c":22.615,"h":22.8206,"l":22.58,"n":87,"o":22.63,"t":"2026-08-26T14:15:00Z","v":5181,"vw":22.754947},{"c":22.99,"h":22.99,"l":22.365,"n":175,"o":22.365,"t":"2026-08-26T14:30:00Z","v":11501,"vw":22.680005},{"c":22.9,"h":23,"l":22.87,"n":49,"o":22.885,"t":"2026-08-26T14:45:00Z","v":26726,"vw":22.996755},{"c":22.87,"h":22.9,"l":22.791,"n":69,"o":22.9,"t":"2026-08-26T15:00:00Z","v":2869,"vw":22.865823},{"c":22.71,"h":22.9,"l":22.69,"n":149,"o":22.82,"t":"2026-08-26T15:15:00Z","v":6262,"vw":22.783757},{"c":22.69,"h":22.795,"l":22.625,"n":209,"o":22.77,"t":"2026-08-26T15:30:00Z","v":9274,"vw":22.731842},{"c":22.67,"h":22.67,"l":22.5725,"n":67,"o":22.65,"t":"2026-08-26T15:45:00Z","v":2765,"vw":22.642784},{"c":22.65,"h":22.745,"l":22.6,"n":50,"o":22.68,"t":"2026-08-26T16:00:00Z","v":4267,"vw":22.7193},{"c":22.68,"h":22.69,"l":22.575,"n":67,"o":22.575,"t":"2026-08-26T16:15:00Z","v":2789,"vw":22.644776},{"c":22.79,"h":22.905,"l":22.68,"n":163,"o":22.68,"t":"2026-08-26T16:30:00Z","v":7170,"vw":22.781946},{"c":22.785,"h":22.79,"l":22.785,"n":11,"o":22.79,"t":"2026-08-26T16:45:00Z","v":488,"vw":22.788706},{"c":22.78,"h":22.78,"l":22.72,"n":80,"o":22.755,"t":"2026-08-26T17:00:00Z","v":5458,"vw":22.731142},{"c":22.64,"h":22.78,"l":22.615,"n":295,"o":22.78,"t":"2026-08-26T17:15:00Z","v":134178,"vw":22.728089},{"c":22.615,"h":22.75,"l":22.58,"n":264,"o":22.66,"t":"2026-08-26T17:30:00Z","v":10257,"vw":22.70108},{"c":22.8,"h":22.85,"l":22.5,"n":171,"o":22.55,"t":"2026-08-26T17:45:00Z","v":7794,"vw":22.586334},{"c":22.68,"h":22.68,"l":22.66,"n":48,"o":22.66,"t":"2026-08-26T18:00:00Z","v":1137,"vw":22.669528},{"c":22.68,"h":22.7,"l":22.655,"n":46,"o":22.7,"t":"2026-08-26T18:15:00Z","v":1636,"vw":22.676234},{"c":22.65,"h":22.725,"l":22.6,"n":115,"o":22.62,"t":"2026-08-26T18:30:00Z","v":8345,"vw":22.67802},{"c":22.565,"h":22.65,"l":22.545,"n":117,"o":22.65,"t":"2026-08-26T18:45:00Z","v":4708,"vw":22.615985},{"c":22.625,"h":22.65,"l":22.56,"n":101,"o":22.56,"t":"2026-08-26T19:00:00Z","v":3393,"vw":22.610563},{"c":22.49,"h":22.62,"l":22.4882,"n":231,"o":22.5775,"t":"2026-08-26T19:15:00Z","v":19817,"vw":22.55097},{"c":22.25,"h":22.6,"l":22.25,"n":587,"o":22.55,"t":"2026-08-26T19:30:00Z","v":68115,"vw":22.527949},{"c":22.38,"h":22.495,"l":22.27,"n":1267,"o":22.36,"t":"2026-08-26T19:45:00Z","v":94674,"vw":22.419034},{"c":22.38,"h":22.38,"l":22.38,"n":3,"o":22.38,"t":"2026-08-26T20:00:00Z","v":41367,"vw":22.38},{"c":22.23,"h":22.595,"l":22.21,"n":62,"o":22.28,"t":"2026-08-27T13:30:00Z","v":4689,"vw":22.373422},{"c":22.29,"h":22.545,"l":22.22,"n":54,"o":22.22,"t":"2026-08-27T13:45:00Z","v":4116,"vw":22.27758},{"c":22.355,"h":22.6399,"l":22.275,"n":77,"o":22.35,"t":"2026-08-27T14:00:00Z","v":3321,"vw":22.459514},{"c":22.375,"h":22.42,"l":22.28,"n":177,"o":22.29,"t":"2026-08-27T14:15:00Z","v":6408,"vw":22.346658},{"c":22.37,"h":22.44,"l":22.21,"n":140,"o":22.29,"t":"2026-08-27T14:30:00Z","v":9492,"vw":22.345107},{"c":22.375,"h":22.38,"l":22.365,"n":67,"o":22.37,"t":"2026-08-27T14:45:00Z","v":1224,"vw":22.371389},{"c":22.3,"h":22.4,"l":22.3,"n":88,"o":22.37,"t":"2026-08-27T15:00:00Z","v":3720,"vw":22.36083},{"c":22.28,"h":22.28,"l":22.28,"n":45,"o":22.28,"t":"2026-08-27T15:15:00Z","v":431,"vw":22.28},{"c":22.09,"h":22.295,"l":22.09,"n":182,"o":22.28,"t":"2026-08-27T15:30:00Z","v":8278,"vw":22.189076},{"c":22.26,"h":22.26,"l":22.06,"n":184,"o":22.14,"t":"2026-08-27T15:45:00Z","v":9492,"vw":22.1239},{"c":22.24,"h":22.335,"l":22.21,"n":158,"o":22.27,"t":"2026-08-27T16:00:00Z","v":9088,"vw":22.243275},{"c":22.165,"h":22.2345,"l":22.15,"n":123,"o":22.2345,"t":"2026-08-27T16:15:00Z","v":3918,"vw":22.190947},{"c":22.19,"h":22.24,"l":22.14,"n":62,"o":22.23,"t":"2026-08-27T16:30:00Z","v":1917,"vw":22.192433},{"c":22.14,"h":22.19,"l":22.14,"n":123,"o":22.18,"t":"2026-08-27T16:45:00Z","v":4121,"vw":22.162743},{"c":22.19,"h":22.2,"l":22.125,"n":88,"o":22.145,"t":"2026-08-27T17:00:00Z","v":2845,"vw":22.155155},{"c":22.24,"h":22.24,"l":22.11,"n":151,"o":22.13,"t":"2026-08-27T17:15:00Z","v":7749,"vw":22.153506},{"c":22.365,"h":22.42,"l":22.205,"n":132,"o":22.205,"t":"2026-08-27T17:30:00Z","v":32594,"vw":22.275459},{"c":22.34,"h":22.41,"l":22.31,"n":124,"o":22.41,"t":"2026-08-27T17:45:00Z","v":4579,"vw":22.334237},{"c":22.285,"h":22.34,"l":22.195,"n":210,"o":22.3,"t":"2026-08-27T18:00:00Z","v":12257,"vw":22.286508},{"c":22.295,"h":22.32,"l":22.25,"n":56,"o":22.32,"t":"2026-08-27T18:15:00Z","v":3007,"vw":22.274407},{"c":22.31,"h":22.31,"l":22.285,"n":96,"o":22.3,"t":"2026-08-27T18:30:00Z","v":4862,"vw":22.297583},{"c":22.25,"h":22.31,"l":22.19,"n":190,"o":22.295,"t":"2026-08-27T18:45:00Z","v":12450,"vw":22.254012},{"c":22.265,"h":22.29,"l":22.245,"n":98,"o":22.245,"t":"2026-08-27T19:00:00Z","v":2428,"vw":22.274231},{"c":22.26,"h":22.28,"l":22.24,"n":98,"o":22.26,"t":"2026-08-27T19:15:00Z","v":3811,"vw":22.262889},{"c":22.2,"h":22.29,"l":22.13,"n":599,"o":22.26,"t":"2026-08-27T19:30:00Z","v":28195,"vw":22.220483},{"c":22.3,"h":22.31,"l":22.06,"n":1154,"o":22.195,"t":"2026-08-27T19:45:00Z","v":70032,"vw":22.23886},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-08-27T20:00:00Z","v":34849,"vw":22.3},{"c":21.935,"h":22.26,"l":21.6548,"n":73,"o":22.23,"t":"2026-08-28T13:30:00Z","v":8818,"vw":22.14854},{"c":21.96,"h":22.03,"l":21.62,"n":64,"o":21.62,"t":"2026-08-28T13:45:00Z","v":2646,"vw":21.831622},{"c":21.8125,"h":22.03,"l":21.8125,"n":75,"o":21.82,"t":"2026-08-28T14:00:00Z","v":3083,"vw":21.901922},{"c":21.94,"h":21.99,"l":21.6201,"n":83,"o":21.99,"t":"2026-08-28T14:15:00Z","v":3866,"vw":21.898581},{"c":21.965,"h":22.09,"l":21.81,"n":113,"o":21.81,"t":"2026-08-28T14:30:00Z","v":5849,"vw":21.97681},{"c":21.94,"h":22.05,"l":21.92,"n":116,"o":21.97,"t":"2026-08-28T14:45:00Z","v":6615,"vw":21.957946},{"c":21.995,"h":21.995,"l":21.93,"n":83,"o":21.98,"t":"2026-08-28T15:00:00Z","v":4264,"vw":21.982052},{"c":21.935,"h":22,"l":21.81,"n":138,"o":22,"t":"2026-08-28T15:15:00Z","v":9111,"vw":21.96978},{"c":21.87,"h":21.935,"l":21.83,"n":75,"o":21.935,"t":"2026-08-28T15:30:00Z","v":24390,"vw":21.893272},{"c":21.81,"h":21.89,"l":21.7,"n":207,"o":21.81,"t":"2026-08-28T15:45:00Z","v":17463,"vw":21.831885},{"c":21.64,"h":21.83,"l":21.64,"n":76,"o":21.8,"t":"2026-08-28T16:00:00Z","v":2282,"vw":21.680941},{"c":21.542,"h":21.62,"l":21.46,"n":156,"o":21.62,"t":"2026-08-28T16:15:00Z","v":8029,"vw":21.539397},{"c":21.58,"h":21.59,"l":21.51,"n":88,"o":21.55,"t":"2026-08-28T16:30:00Z","v":3740,"vw":21.545212},{"c":21.49,"h":21.61,"l":21.49,"n":113,"o":21.61,"t":"2026-08-28T16:45:00Z","v":12658,"vw":21.506793},{"c":21.42,"h":21.51,"l":21.41,"n":103,"o":21.485,"t":"2026-08-28T17:00:00Z","v":7987,"vw":21.457618},{"c":21.44,"h":21.44,"l":21.37,"n":120,"o":21.41,"t":"2026-08-28T17:15:00Z","v":6862,"vw":21.413706},{"c":21.28,"h":21.445,"l":21.255,"n":131,"o":21.445,"t":"2026-08-28T17:30:00Z","v":13594,"vw":21.359361},{"c":21.28,"h":21.34,"l":21.21,"n":92,"o":21.21,"t":"2026-08-28T17:45:00Z","v":5112,"vw":21.285561},{"c":21.23,"h":21.29,"l":21.23,"n":61,"o":21.29,"t":"2026-08-28T18:00:00Z","v":1162,"vw":21.273158},{"c":21.14,"h":21.23,"l":21.085,"n":198,"o":21.23,"t":"2026-08-28T18:15:00Z","v":14033,"vw":21.139075},{"c":21.04,"h":21.09,"l":21.04,"n":63,"o":21.08,"t":"2026-08-28T18:30:00Z","v":2501,"vw":21.073582},{"c":20.965,"h":21.07,"l":20.895,"n":213,"o":21.04,"t":"2026-08-28T18:45:00Z","v":11811,"vw":20.9808},{"c":20.945,"h":20.97,"l":20.86,"n":318,"o":20.97,"t":"2026-08-28T19:00:00Z","v":27833,"vw":20.913086},{"c":21.025,"h":21.11,"l":20.91,"n":363,"o":20.91,"t":"2026-08-28T19:15:00Z","v":34247,"vw":21.005023},{"c":21.105,"h":21.11,"l":20.99,"n":355,"o":21,"t":"2026-08-28T19:30:00Z","v":23559,"vw":21.044813},{"c":21.06,"h":21.21,"l":21,"n":786,"o":21.105,"t":"2026-08-28T19:45:00Z","v":37956,"vw":21.088945},{"c":21.03,"h":21.08,"l":21.03,"n":5,"o":21.08,"t":"2026-08-28T20:00:00Z","v":30171,"vw":21.030166},{"c":21.42,"h":21.8,"l":21.28,"n":97,"o":21.8,"t":"2026-08-31T13:30:00Z","v":11274,"vw":21.66873},{"c":21.22,"h":21.52,"l":21.1231,"n":109,"o":21.325,"t":"2026-08-31T13:45:00Z","v":9733,"vw":21.246927},{"c":21.79,"h":21.79,"l":21.125,"n":167,"o":21.19,"t":"2026-08-31T14:00:00Z","v":14480,"vw":21.482735},{"c":21.38,"h":21.78,"l":21.26,"n":213,"o":21.77,"t":"2026-08-31T14:15:00Z","v":19043,"vw":21.493192},{"c":21.285,"h":21.45,"l":21.255,"n":194,"o":21.325,"t":"2026-08-31T14:30:00Z","v":17713,"vw":21.365122},{"c":21.23,"h":21.31,"l":21.21,"n":96,"o":21.235,"t":"2026-08-31T14:45:00Z","v":5626,"vw":21.235341},{"c":21.1325,"h":21.295,"l":21.09,"n":92,"o":21.29,"t":"2026-08-31T15:00:00Z","v":7794,"vw":21.227396},{"c":21.2,"h":21.2,"l":21.1275,"n":82,"o":21.1275,"t":"2026-08-31T15:15:00Z","v":5002,"vw":21.19485},{"c":21.18,"h":21.21,"l":21.13,"n":99,"o":21.2,"t":"2026-08-31T15:30:00Z","v":4959,"vw":21.172222},{"c":21.19,"h":21.2,"l":21.16,"n":77,"o":21.175,"t":"2026-08-31T15:45:00Z","v":4458,"vw":21.177535},{"c":21.185,"h":21.2,"l":21.165,"n":42,"o":21.17,"t":"2026-08-31T16:00:00Z","v":2736,"vw":21.17877},{"c":21.2,"h":21.2,"l":21.16,"n":74,"o":21.185,"t":"2026-08-31T16:15:00Z","v":4376,"vw":21.188877},{"c":21.1,"h":21.195,"l":21.1,"n":52,"o":21.195,"t":"2026-08-31T16:30:00Z","v":3784,"vw":21.140899},{"c":21.12,"h":21.22,"l":21.12,"n":136,"o":21.13,"t":"2026-08-31T16:45:00Z","v":14358,"vw":21.162292},{"c":21.18,"h":21.18,"l":21.1,"n":53,"o":21.1,"t":"2026-08-31T17:00:00Z","v":2338,"vw":21.143553},{"c":21.06,"h":21.18,"l":21.06,"n":67,"o":21.18,"t":"2026-08-31T17:15:00Z","v":2806,"vw":21.12639},{"c":21.05,"h":21.09,"l":21.03,"n":115,"o":21.065,"t":"2026-08-31T17:30:00Z","v":11412,"vw":21.056232},{"c":21.065,"h":21.08,"l":21.04,"n":101,"o":21.05,"t":"2026-08-31T17:45:00Z","v":5501,"vw":21.056513},{"c":21.005,"h":21.08,"l":20.93,"n":270,"o":21.05,"t":"2026-08-31T18:00:00Z","v":19398,"vw":21.031145},{"c":20.98,"h":21.04,"l":20.97,"n":166,"o":20.99,"t":"2026-08-31T18:15:00Z","v":7879,"vw":20.986338},{"c":21.04,"h":21.04,"l":20.98,"n":105,"o":21,"t":"2026-08-31T18:30:00Z","v":3168,"vw":21.007577},{"c":21.09,"h":21.1,"l":21.02,"n":77,"o":21.02,"t":"2026-08-31T18:45:00Z","v":2301,"vw":21.067253},{"c":21.065,"h":21.1,"l":21.01,"n":211,"o":21.095,"t":"2026-08-31T19:00:00Z","v":10534,"vw":21.061066},{"c":21.04,"h":21.08,"l":20.93,"n":204,"o":21.065,"t":"2026-08-31T19:15:00Z","v":13754,"vw":21.022299},{"c":21.22,"h":21.275,"l":21.09,"n":266,"o":21.13,"t":"2026-08-31T19:30:00Z","v":10262,"vw":21.156709},{"c":21.37,"h":21.5,"l":21.21,"n":627,"o":21.23,"t":"2026-08-31T19:45:00Z","v":44332,"vw":21.365763},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-08-31T20:00:00Z","v":60576,"vw":21.43},{"c":21.03,"h":21.35,"l":20.96,"n":41,"o":21.24,"t":"2026-09-01T13:30:00Z","v":1990,"vw":21.196522},{"c":21.025,"h":21.3165,"l":21.01,"n":27,"o":21.05,"t":"2026-09-01T13:45:00Z","v":2148,"vw":21.190723},{"c":21.11,"h":21.16,"l":21.0101,"n":37,"o":21.1,"t":"2026-09-01T14:00:00Z","v":1410,"vw":21.088123},{"c":21.11,"h":21.115,"l":21.01,"n":17,"o":21.115,"t":"2026-09-01T14:15:00Z","v":749,"vw":21.095},{"c":21.08,"h":21.08,"l":21.05,"n":10,"o":21.05,"t":"2026-09-01T14:30:00Z","v":436,"vw":21.066364},{"c":21.16,"h":21.16,"l":21.04,"n":28,"o":21.08,"t":"2026-09-01T14:45:00Z","v":1805,"vw":21.073813},{"c":21.07,"h":21.1,"l":20.95,"n":132,"o":21.04,"t":"2026-09-01T15:00:00Z","v":8971,"vw":21.048404},{"c":21.1,"h":21.1,"l":21.03,"n":50,"o":21.05,"t":"2026-09-01T15:15:00Z","v":4824,"vw":21.089978},{"c":21.02,"h":21.045,"l":21.015,"n":26,"o":21.045,"t":"2026-09-01T15:30:00Z","v":1082,"vw":21.037696},{"c":21.05,"h":21.08,"l":21.045,"n":61,"o":21.045,"t":"2026-09-01T15:45:00Z","v":1935,"vw":21.061994},{"c":21.0834,"h":21.0834,"l":21.05,"n":34,"o":21.05,"t":"2026-09-01T16:00:00Z","v":1058,"vw":21.066807},{"c":21.04,"h":21.05,"l":21.025,"n":45,"o":21.05,"t":"2026-09-01T16:15:00Z","v":2142,"vw":21.043125},{"c":20.91,"h":21.03,"l":20.9,"n":107,"o":21.03,"t":"2026-09-01T16:30:00Z","v":4167,"vw":20.937581},{"c":20.91,"h":20.92,"l":20.89,"n":60,"o":20.89,"t":"2026-09-01T16:45:00Z","v":1488,"vw":20.905556},{"c":20.895,"h":20.93,"l":20.89,"n":46,"o":20.905,"t":"2026-09-01T17:00:00Z","v":3819,"vw":20.905714},{"c":20.86,"h":20.9,"l":20.84,"n":140,"o":20.86,"t":"2026-09-01T17:15:00Z","v":4979,"vw":20.86},{"c":20.88,"h":20.88,"l":20.83,"n":72,"o":20.85,"t":"2026-09-01T17:30:00Z","v":2723,"vw":20.85439},{"c":20.73,"h":20.85,"l":20.7,"n":158,"o":20.835,"t":"2026-09-01T18:00:00Z","v":8797,"vw":20.82016},{"c":20.755,"h":20.76,"l":20.68,"n":130,"o":20.755,"t":"2026-09-01T18:15:00Z","v":6387,"vw":20.708906},{"c":20.73,"h":20.78,"l":20.72,"n":86,"o":20.72,"t":"2026-09-01T18:30:00Z","v":4137,"vw":20.749517},{"c":20.8,"h":20.81,"l":20.725,"n":234,"o":20.735,"t":"2026-09-01T18:45:00Z","v":8144,"vw":20.768446},{"c":20.76,"h":20.76,"l":20.76,"n":11,"o":20.76,"t":"2026-09-01T19:00:00Z","v":451,"vw":20.76},{"c":20.78,"h":20.8,"l":20.71,"n":159,"o":20.7615,"t":"2026-09-01T19:15:00Z","v":8851,"vw":20.725952},{"c":20.713,"h":20.775,"l":20.71,"n":198,"o":20.75,"t":"2026-09-01T19:30:00Z","v":7425,"vw":20.739821},{"c":20.77,"h":20.84,"l":20.63,"n":937,"o":20.72,"t":"2026-09-01T19:45:00Z","v":45075,"vw":20.716984},{"c":20.71,"h":20.71,"l":20.71,"n":4,"o":20.71,"t":"2026-09-01T20:00:00Z","v":106463,"vw":20.71},{"c":20.7,"h":21.23,"l":20.61,"n":22,"o":20.64,"t":"2026-09-02T13:30:00Z","v":2321,"vw":20.802854},{"c":20.94,"h":21.21,"l":20.825,"n":85,"o":21.15,"t":"2026-09-02T13:45:00Z","v":7343,"vw":21.068433},{"c":21.17,"h":21.23,"l":20.855,"n":251,"o":21.09,"t":"2026-09-02T14:00:00Z","v":33159,"vw":20.96609},{"c":20.95,"h":21.13,"l":20.92,"n":159,"o":21.08,"t":"2026-09-02T14:15:00Z","v":8866,"vw":21.029379},{"c":21.055,"h":21.07,"l":20.93,"n":168,"o":21.015,"t":"2026-09-02T14:30:00Z","v":10362,"vw":21.021848},{"c":20.87,"h":21.01,"l":20.86,"n":24,"o":21.01,"t":"2026-09-02T14:45:00Z","v":2339,"vw":20.885198},{"c":20.86,"h":20.925,"l":20.86,"n":42,"o":20.86,"t":"2026-09-02T15:00:00Z","v":1416,"vw":20.898663},{"c":20.86,"h":20.86,"l":20.85,"n":9,"o":20.85,"t":"2026-09-02T15:15:00Z","v":386,"vw":20.853344},{"c":20.935,"h":20.935,"l":20.88,"n":148,"o":20.88,"t":"2026-09-02T15:30:00Z","v":10091,"vw":20.888819},{"c":20.815,"h":20.9,"l":20.81,"n":57,"o":20.89,"t":"2026-09-02T16:00:00Z","v":4745,"vw":20.820793},{"c":20.75,"h":20.77,"l":20.75,"n":27,"o":20.77,"t":"2026-09-02T16:15:00Z","v":1320,"vw":20.758333},{"c":20.72,"h":20.75,"l":20.69,"n":49,"o":20.75,"t":"2026-09-02T16:30:00Z","v":3258,"vw":20.701983},{"c":20.7,"h":20.7,"l":20.7,"n":15,"o":20.7,"t":"2026-09-02T16:45:00Z","v":451,"vw":20.7},{"c":20.665,"h":20.68,"l":20.665,"n":37,"o":20.68,"t":"2026-09-02T17:00:00Z","v":601,"vw":20.675},{"c":20.615,"h":20.66,"l":20.615,"n":86,"o":20.66,"t":"2026-09-02T17:15:00Z","v":2376,"vw":20.635341},{"c":20.53,"h":20.6101,"l":20.47,"n":210,"o":20.6101,"t":"2026-09-02T17:30:00Z","v":17318,"vw":20.516394},{"c":20.515,"h":20.54,"l":20.48,"n":66,"o":20.53,"t":"2026-09-02T17:45:00Z","v":4081,"vw":20.514865},{"c":20.48,"h":20.515,"l":20.48,"n":26,"o":20.515,"t":"2026-09-02T18:00:00Z","v":921,"vw":20.492593},{"c":20.55,"h":20.6,"l":20.48,"n":172,"o":20.48,"t":"2026-09-02T18:15:00Z","v":13178,"vw":20.554209},{"c":20.49,"h":20.55,"l":20.49,"n":41,"o":20.55,"t":"2026-09-02T18:30:00Z","v":1029,"vw":20.531667},{"c":20.555,"h":20.555,"l":20.52,"n":66,"o":20.52,"t":"2026-09-02T18:45:00Z","v":2680,"vw":20.532739},{"c":20.555,"h":20.6,"l":20.55,"n":99,"o":20.55,"t":"2026-09-02T19:00:00Z","v":3358,"vw":20.571421},{"c":20.565,"h":20.625,"l":20.555,"n":244,"o":20.555,"t":"2026-09-02T19:15:00Z","v":11654,"vw":20.574605},{"c":20.56,"h":20.59,"l":20.51,"n":352,"o":20.565,"t":"2026-09-02T19:30:00Z","v":9048,"vw":20.547312},{"c":20.73,"h":20.75,"l":20.57,"n":578,"o":20.59,"t":"2026-09-02T19:45:00Z","v":21132,"vw":20.686626},{"c":20.73,"h":20.73,"l":20.73,"n":5,"o":20.73,"t":"2026-09-02T20:00:00Z","v":32320,"vw":20.73},{"c":20.4101,"h":20.71,"l":20.4101,"n":18,"o":20.71,"t":"2026-09-03T13:30:00Z","v":2619,"vw":20.495143},{"c":20.46,"h":20.79,"l":20.46,"n":13,"o":20.79,"t":"2026-09-03T13:45:00Z","v":883,"vw":20.659333},{"c":20.5,"h":20.5,"l":20.5,"n":8,"o":20.5,"t":"2026-09-03T14:00:00Z","v":137,"vw":20.5},{"c":20.43,"h":20.5877,"l":20.41,"n":9,"o":20.5877,"t":"2026-09-03T14:15:00Z","v":479,"vw":20.467912},{"c":20.51,"h":20.58,"l":20.51,"n":15,"o":20.58,"t":"2026-09-03T14:30:00Z","v":814,"vw":20.542712},{"c":20.499,"h":20.55,"l":20.499,"n":14,"o":20.53,"t":"2026-09-03T14:45:00Z","v":1745,"vw":20.512826},{"c":20.48,"h":20.56,"l":20.48,"n":34,"o":20.56,"t":"2026-09-03T15:00:00Z","v":1030,"vw":20.515486},{"c":20.61,"h":20.61,"l":20.61,"n":26,"o":20.61,"t":"2026-09-03T15:15:00Z","v":1074,"vw":20.61},{"c":20.595,"h":20.64,"l":20.55,"n":33,"o":20.63,"t":"2026-09-03T15:30:00Z","v":1839,"vw":20.570224},{"c":20.56,"h":20.56,"l":20.56,"n":17,"o":20.56,"t":"2026-09-03T15:45:00Z","v":565,"vw":20.56},{"c":20.55,"h":20.56,"l":20.55,"n":21,"o":20.56,"t":"2026-09-03T16:00:00Z","v":505,"vw":20.552907},{"c":20.58,"h":20.62,"l":20.55,"n":17,"o":20.62,"t":"2026-09-03T16:15:00Z","v":903,"vw":20.59056},{"c":20.59,"h":20.59,"l":20.59,"n":5,"o":20.59,"t":"2026-09-03T16:30:00Z","v":199,"vw":20.59},{"c":20.59,"h":20.59,"l":20.59,"n":6,"o":20.59,"t":"2026-09-03T16:45:00Z","v":235,"vw":20.59},{"c":20.47,"h":20.47,"l":20.47,"n":15,"o":20.47,"t":"2026-09-03T17:00:00Z","v":322,"vw":20.47},{"c":20.56,"h":20.56,"l":20.44,"n":80,"o":20.47,"t":"2026-09-03T17:15:00Z","v":7416,"vw":20.487975},{"c":20.455,"h":20.5334,"l":20.455,"n":50,"o":20.5334,"t":"2026-09-03T17:30:00Z","v":2540,"vw":20.486604},{"c":20.495,"h":20.495,"l":20.41,"n":94,"o":20.445,"t":"2026-09-03T17:45:00Z","v":6607,"vw":20.433322},{"c":20.52,"h":20.52,"l":20.51,"n":28,"o":20.52,"t":"2026-09-03T18:00:00Z","v":692,"vw":20.514152},{"c":20.41,"h":20.48,"l":20.4011,"n":25,"o":20.48,"t":"2026-09-03T18:15:00Z","v":1920,"vw":20.42057},{"c":20.44,"h":20.44,"l":20.43,"n":22,"o":20.43,"t":"2026-09-03T18:30:00Z","v":536,"vw":20.434167},{"c":20.5,"h":20.5,"l":20.48,"n":61,"o":20.485,"t":"2026-09-03T18:45:00Z","v":2815,"vw":20.490991},{"c":20.62,"h":20.62,"l":20.52,"n":83,"o":20.52,"t":"2026-09-03T19:00:00Z","v":2179,"vw":20.539098},{"c":20.62,"h":20.6393,"l":20.59,"n":46,"o":20.61,"t":"2026-09-03T19:15:00Z","v":1749,"vw":20.617098},{"c":20.66,"h":20.73,"l":20.63,"n":191,"o":20.64,"t":"2026-09-03T19:30:00Z","v":7437,"vw":20.667379},{"c":20.58,"h":20.69,"l":20.52,"n":479,"o":20.67,"t":"2026-09-03T19:45:00Z","v":16228,"vw":20.59832},{"c":20.54,"h":20.54,"l":20.54,"n":6,"o":20.54,"t":"2026-09-03T20:00:00Z","v":98344,"vw":20.54},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-09-04T13:00:00Z","v":2418,"vw":20.54},{"c":20.1763,"h":20.4,"l":20.025,"n":19,"o":20.26,"t":"2026-09-04T13:30:00Z","v":2364,"vw":20.224624},{"c":20.56,"h":20.57,"l":20.36,"n":24,"o":20.36,"t":"2026-09-04T13:45:00Z","v":765,"vw":20.496667},{"c":20.365,"h":20.53,"l":20.25,"n":46,"o":20.46,"t":"2026-09-04T14:00:00Z","v":964,"vw":20.434167},{"c":20.47,"h":20.47,"l":20.355,"n":20,"o":20.365,"t":"2026-09-04T14:15:00Z","v":762,"vw":20.383227},{"c":20.33,"h":20.48,"l":20.33,"n":50,"o":20.48,"t":"2026-09-04T14:30:00Z","v":2699,"vw":20.398701},{"c":20.46,"h":20.465,"l":20.34,"n":64,"o":20.41,"t":"2026-09-04T14:45:00Z","v":4333,"vw":20.386794},{"c":20.445,"h":20.445,"l":20.3919,"n":15,"o":20.3919,"t":"2026-09-04T15:00:00Z","v":1005,"vw":20.406155},{"c":20.57,"h":20.57,"l":20.44,"n":44,"o":20.445,"t":"2026-09-04T15:15:00Z","v":1894,"vw":20.458793},{"c":20.575,"h":20.58,"l":20.55,"n":35,"o":20.55,"t":"2026-09-04T15:30:00Z","v":603,"vw":20.568333},{"c":20.575,"h":20.575,"l":20.575,"n":14,"o":20.575,"t":"2026-09-04T15:45:00Z","v":278,"vw":20.575},{"c":20.57,"h":20.575,"l":20.5401,"n":23,"o":20.5401,"t":"2026-09-04T16:00:00Z","v":1737,"vw":20.547601},{"c":20.575,"h":20.6,"l":20.54,"n":41,"o":20.55,"t":"2026-09-04T16:15:00Z","v":2220,"vw":20.572858},{"c":20.52,"h":20.59,"l":20.52,"n":105,"o":20.59,"t":"2026-09-04T16:30:00Z","v":3087,"vw":20.55041},{"c":20.51,"h":20.525,"l":20.51,"n":36,"o":20.525,"t":"2026-09-04T16:45:00Z","v":1128,"vw":20.514125},{"c":20.385,"h":20.49,"l":20.385,"n":38,"o":20.47,"t":"2026-09-04T17:00:00Z","v":1557,"vw":20.456224},{"c":20.43,"h":20.43,"l":20.4,"n":54,"o":20.43,"t":"2026-09-04T17:15:00Z","v":2051,"vw":20.424881},{"c":20.42,"h":20.42,"l":20.42,"n":7,"o":20.42,"t":"2026-09-04T17:30:00Z","v":216,"vw":20.42},{"c":20.35,"h":20.44,"l":20.35,"n":105,"o":20.435,"t":"2026-09-04T17:45:00Z","v":5119,"vw":20.386903},{"c":20.4217,"h":20.4217,"l":20.36,"n":34,"o":20.395,"t":"2026-09-04T18:00:00Z","v":1236,"vw":20.396787},{"c":20.34,"h":20.37,"l":20.34,"n":49,"o":20.37,"t":"2026-09-04T18:15:00Z","v":3015,"vw":20.361707},{"c":20.295,"h":20.33,"l":19.74,"n":478,"o":20.33,"t":"2026-09-04T18:30:00Z","v":37011,"vw":20.118386},{"c":20.4025,"h":20.4025,"l":20.3,"n":51,"o":20.3,"t":"2026-09-04T18:45:00Z","v":1950,"vw":20.361857},{"c":20.31,"h":20.395,"l":20.31,"n":143,"o":20.37,"t":"2026-09-04T19:00:00Z","v":18141,"vw":20.355422},{"c":20.27,"h":20.34,"l":20.27,"n":122,"o":20.31,"t":"2026-09-04T19:15:00Z","v":5718,"vw":20.315839},{"c":20.425,"h":20.44,"l":20.2,"n":248,"o":20.27,"t":"2026-09-04T19:30:00Z","v":13372,"vw":20.306905},{"c":20.51,"h":20.53,"l":20.38,"n":628,"o":20.425,"t":"2026-09-04T19:45:00Z","v":38788,"vw":20.449801},{"c":20.51,"h":20.51,"l":20.51,"n":5,"o":20.51,"t":"2026-09-04T20:00:00Z","v":46982,"vw":20.51},{"c":20.5,"h":20.66,"l":20.345,"n":78,"o":20.49,"t":"2026-09-08T13:30:00Z","v":4017,"vw":20.519152},{"c":20.47,"h":20.51,"l":20.33,"n":71,"o":20.5,"t":"2026-09-08T13:45:00Z","v":3066,"vw":20.463266},{"c":20.46,"h":20.46,"l":20.4,"n":54,"o":20.46,"t":"2026-09-08T14:00:00Z","v":1609,"vw":20.450791},{"c":20.34,"h":20.5,"l":20.34,"n":122,"o":20.41,"t":"2026-09-08T14:15:00Z","v":19352,"vw":20.414074},{"c":20.22,"h":20.375,"l":20.22,"n":34,"o":20.375,"t":"2026-09-08T14:30:00Z","v":1163,"vw":20.304762},{"c":20.32,"h":20.32,"l":20.27,"n":19,"o":20.27,"t":"2026-09-08T14:45:00Z","v":35982,"vw":20.270281},{"c":20.245,"h":20.32,"l":20.245,"n":12,"o":20.32,"t":"2026-09-08T15:00:00Z","v":690,"vw":20.304167},{"c":20.42,"h":20.42,"l":20.25,"n":96,"o":20.25,"t":"2026-09-08T15:15:00Z","v":25914,"vw":20.262435},{"c":20.255,"h":20.41,"l":20.255,"n":35,"o":20.36,"t":"2026-09-08T15:30:00Z","v":1967,"vw":20.355454},{"c":20.345,"h":20.345,"l":20.345,"n":8,"o":20.345,"t":"2026-09-08T15:45:00Z","v":219,"vw":20.345},{"c":20.3,"h":20.35,"l":20.3,"n":5,"o":20.35,"t":"2026-09-08T16:00:00Z","v":444,"vw":20.336595},{"c":20.345,"h":20.4,"l":20.345,"n":76,"o":20.345,"t":"2026-09-08T16:15:00Z","v":3920,"vw":20.358696},{"c":20.418,"h":20.418,"l":20.4,"n":26,"o":20.4,"t":"2026-09-08T16:30:00Z","v":769,"vw":20.403984},{"c":20.43,"h":20.54,"l":20.405,"n":86,"o":20.42,"t":"2026-09-08T16:45:00Z","v":7978,"vw":20.497654},{"c":20.51,"h":20.51,"l":20.46,"n":67,"o":20.51,"t":"2026-09-08T17:00:00Z","v":3583,"vw":20.495558},{"c":20.48,"h":20.515,"l":20.475,"n":24,"o":20.475,"t":"2026-09-08T17:15:00Z","v":558,"vw":20.491636},{"c":20.4925,"h":20.51,"l":20.47,"n":26,"o":20.51,"t":"2026-09-08T17:30:00Z","v":784,"vw":20.495658},{"c":20.535,"h":20.55,"l":20.465,"n":145,"o":20.52,"t":"2026-09-08T17:45:00Z","v":4984,"vw":20.52434},{"c":20.495,"h":20.6,"l":20.47,"n":31,"o":20.6,"t":"2026-09-08T18:00:00Z","v":21523,"vw":20.529854},{"c":20.575,"h":20.575,"l":20.51,"n":93,"o":20.545,"t":"2026-09-08T18:15:00Z","v":3539,"vw":20.546264},{"c":20.55,"h":20.64,"l":20.505,"n":52,"o":20.56,"t":"2026-09-08T18:30:00Z","v":1892,"vw":20.546795},{"c":20.515,"h":20.54,"l":20.515,"n":22,"o":20.54,"t":"2026-09-08T18:45:00Z","v":1153,"vw":20.527214},{"c":20.46,"h":20.495,"l":20.45,"n":57,"o":20.47,"t":"2026-09-08T19:00:00Z","v":2692,"vw":20.46752},{"c":20.4625,"h":20.5,"l":20.42,"n":83,"o":20.43,"t":"2026-09-08T19:15:00Z","v":2942,"vw":20.456446},{"c":20.445,"h":20.45,"l":20.42,"n":144,"o":20.45,"t":"2026-09-08T19:30:00Z","v":3376,"vw":20.437265},{"c":20.25,"h":20.43,"l":20.24,"n":491,"o":20.401,"t":"2026-09-08T19:45:00Z","v":11635,"vw":20.289375},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-09-08T20:00:00Z","v":27503,"vw":20.32},{"c":20.25,"h":20.25,"l":20.25,"n":8,"o":20.25,"t":"2026-09-09T13:30:00Z","v":1114,"vw":20.25},{"c":20.33,"h":20.355,"l":20.07,"n":101,"o":20.325,"t":"2026-09-09T13:45:00Z","v":2468,"vw":20.311042},{"c":20.3,"h":20.35,"l":20,"n":153,"o":20.335,"t":"2026-09-09T14:00:00Z","v":9687,"vw":20.29218},{"c":20.305,"h":20.305,"l":20.27,"n":10,"o":20.27,"t":"2026-09-09T14:15:00Z","v":473,"vw":20.294706},{"c":20.33,"h":20.33,"l":20.27,"n":56,"o":20.305,"t":"2026-09-09T14:30:00Z","v":2868,"vw":20.305658},{"c":20.405,"h":20.45,"l":20.2807,"n":119,"o":20.2807,"t":"2026-09-09T14:45:00Z","v":20162,"vw":20.334497},{"c":20.43,"h":20.46,"l":20.37,"n":38,"o":20.46,"t":"2026-09-09T15:00:00Z","v":1059,"vw":20.410488},{"c":20.5,"h":20.5,"l":20.38,"n":99,"o":20.42,"t":"2026-09-09T15:15:00Z","v":5998,"vw":20.430688},{"c":20.7,"h":20.7,"l":20.4543,"n":55,"o":20.4543,"t":"2026-09-09T15:30:00Z","v":2725,"vw":20.586836},{"c":20.645,"h":20.78,"l":20.64,"n":140,"o":20.78,"t":"2026-09-09T15:45:00Z","v":12119,"vw":20.693914},{"c":20.65,"h":20.67,"l":20.58,"n":117,"o":20.67,"t":"2026-09-09T16:00:00Z","v":7536,"vw":20.621087},{"c":20.555,"h":20.65,"l":20.51,"n":140,"o":20.615,"t":"2026-09-09T16:15:00Z","v":12626,"vw":20.586123},{"c":20.5,"h":20.555,"l":20.5,"n":26,"o":20.555,"t":"2026-09-09T16:30:00Z","v":832,"vw":20.545772},{"c":20.515,"h":20.525,"l":20.49,"n":23,"o":20.49,"t":"2026-09-09T16:45:00Z","v":1700,"vw":20.518807},{"c":20.515,"h":20.52,"l":20.4946,"n":45,"o":20.515,"t":"2026-09-09T17:00:00Z","v":3123,"vw":20.507728},{"c":20.295,"h":20.5,"l":20.25,"n":122,"o":20.5,"t":"2026-09-09T17:15:00Z","v":11787,"vw":20.438867},{"c":20.1275,"h":20.24,"l":20.06,"n":79,"o":20.24,"t":"2026-09-09T17:30:00Z","v":3347,"vw":20.130711},{"c":20.22,"h":20.22,"l":20.1,"n":53,"o":20.1,"t":"2026-09-09T17:45:00Z","v":2457,"vw":20.171825},{"c":20.168,"h":20.168,"l":20.168,"n":5,"o":20.168,"t":"2026-09-09T18:00:00Z","v":296,"vw":20.168},{"c":20.21,"h":20.255,"l":20.19,"n":16,"o":20.21,"t":"2026-09-09T18:15:00Z","v":1688,"vw":20.208995},{"c":20.2401,"h":20.25,"l":20.23,"n":41,"o":20.23,"t":"2026-09-09T18:30:00Z","v":2879,"vw":20.240972},{"c":20.275,"h":20.275,"l":20.27,"n":31,"o":20.27,"t":"2026-09-09T18:45:00Z","v":1302,"vw":20.271809},{"c":20.325,"h":20.36,"l":20.23,"n":234,"o":20.26,"t":"2026-09-09T19:00:00Z","v":11537,"vw":20.282499},{"c":20.3,"h":20.325,"l":20.26,"n":78,"o":20.325,"t":"2026-09-09T19:15:00Z","v":3891,"vw":20.292356},{"c":20.1,"h":20.305,"l":20.1,"n":235,"o":20.3,"t":"2026-09-09T19:30:00Z","v":8131,"vw":20.261624},{"c":20.18,"h":20.255,"l":20.12,"n":590,"o":20.145,"t":"2026-09-09T19:45:00Z","v":38192,"vw":20.172516},{"c":20.24,"h":20.24,"l":20.24,"n":3,"o":20.24,"t":"2026-09-09T20:00:00Z","v":37618,"vw":20.24},{"c":20.36,"h":20.36,"l":20.09,"n":7,"o":20.09,"t":"2026-09-10T13:30:00Z","v":1435,"vw":20.10941},{"c":20.24,"h":20.24,"l":20.07,"n":24,"o":20.1675,"t":"2026-09-10T14:15:00Z","v":1528,"vw":20.191779},{"c":20.27,"h":20.51,"l":20.12,"n":150,"o":20.27,"t":"2026-09-10T14:30:00Z","v":14559,"vw":20.304821},{"c":20.18,"h":20.26,"l":20.17,"n":91,"o":20.26,"t":"2026-09-10T14:45:00Z","v":9210,"vw":20.21537},{"c":20.28,"h":20.28,"l":20.19,"n":29,"o":20.2,"t":"2026-09-10T15:00:00Z","v":5585,"vw":20.248303},{"c":20.315,"h":20.315,"l":20.28,"n":75,"o":20.3,"t":"2026-09-10T15:15:00Z","v":2471,"vw":20.303021},{"c":20.28,"h":20.33,"l":20.28,"n":185,"o":20.32,"t":"2026-09-10T15:30:00Z","v":6747,"vw":20.311301},{"c":20.44,"h":20.44,"l":20.33,"n":189,"o":20.33,"t":"2026-09-10T15:45:00Z","v":18581,"vw":20.389577},{"c":20.45,"h":20.68,"l":20.45,"n":171,"o":20.5,"t":"2026-09-10T16:00:00Z","v":32332,"vw":20.512615},{"c":20.445,"h":20.445,"l":20.445,"n":9,"o":20.445,"t":"2026-09-10T16:15:00Z","v":402,"vw":20.445},{"c":20.6,"h":20.6,"l":20.48,"n":74,"o":20.48,"t":"2026-09-10T16:30:00Z","v":2084,"vw":20.514666},{"c":20.58,"h":20.58,"l":20.57,"n":42,"o":20.57,"t":"2026-09-10T17:15:00Z","v":2455,"vw":20.576667},{"c":20.59,"h":20.59,"l":20.59,"n":4,"o":20.59,"t":"2026-09-10T17:30:00Z","v":299,"vw":20.59},{"c":20.68,"h":20.7,"l":20.58,"n":129,"o":20.59,"t":"2026-09-10T17:45:00Z","v":20452,"vw":20.585703},{"c":20.835,"h":20.89,"l":20.71,"n":263,"o":20.71,"t":"2026-09-10T18:00:00Z","v":20024,"vw":20.791541},{"c":20.73,"h":20.87,"l":20.6857,"n":91,"o":20.835,"t":"2026-09-10T18:15:00Z","v":4170,"vw":20.776074},{"c":20.72,"h":20.725,"l":20.68,"n":79,"o":20.725,"t":"2026-09-10T18:30:00Z","v":2193,"vw":20.702297},{"c":20.715,"h":20.76,"l":20.7,"n":99,"o":20.7,"t":"2026-09-10T18:45:00Z","v":1896,"vw":20.718121},{"c":20.85,"h":20.98,"l":20.74,"n":375,"o":20.75,"t":"2026-09-10T19:00:00Z","v":22923,"vw":20.88422},{"c":20.79,"h":20.86,"l":20.74,"n":204,"o":20.845,"t":"2026-09-10T19:15:00Z","v":13077,"vw":20.794674},{"c":20.81,"h":20.87,"l":20.735,"n":338,"o":20.75,"t":"2026-09-10T19:30:00Z","v":10720,"vw":20.790086},{"c":20.96,"h":20.98,"l":20.7701,"n":707,"o":20.81,"t":"2026-09-10T19:45:00Z","v":38287,"vw":20.918381},{"c":20.95,"h":20.95,"l":20.95,"n":5,"o":20.95,"t":"2026-09-10T20:00:00Z","v":32039,"vw":20.95},{"c":21.0475,"h":21.08,"l":20.71,"n":194,"o":20.96,"t":"2026-09-11T13:30:00Z","v":255840,"vw":21.019213},{"c":21.135,"h":21.35,"l":20.86,"n":148,"o":20.99,"t":"2026-09-11T13:45:00Z","v":24297,"vw":21.087518},{"c":20.97,"h":21.25,"l":20.89,"n":35,"o":21.25,"t":"2026-09-11T14:00:00Z","v":17279,"vw":21.220545},{"c":20.94,"h":21.09,"l":20.87,"n":270,"o":20.89,"t":"2026-09-11T14:15:00Z","v":92478,"vw":21.033439},{"c":20.77,"h":20.92,"l":20.755,"n":49,"o":20.92,"t":"2026-09-11T14:30:00Z","v":3532,"vw":20.789756},{"c":20.995,"h":21.05,"l":20.77,"n":181,"o":20.77,"t":"2026-09-11T14:45:00Z","v":93339,"vw":21.038727},{"c":20.99,"h":21.07,"l":20.96,"n":70,"o":20.98,"t":"2026-09-11T15:00:00Z","v":4065,"vw":21.022041},{"c":21.02,"h":21.07,"l":20.95,"n":75,"o":20.98,"t":"2026-09-11T15:15:00Z","v":4302,"vw":20.99809},{"c":21.035,"h":21.115,"l":20.995,"n":182,"o":21.05,"t":"2026-09-11T15:30:00Z","v":29359,"vw":21.07566},{"c":21.03,"h":21.12,"l":21,"n":68,"o":21,"t":"2026-09-11T15:45:00Z","v":4226,"vw":21.071662},{"c":21.09,"h":21.1,"l":21.065,"n":80,"o":21.065,"t":"2026-09-11T16:00:00Z","v":3064,"vw":21.086493},{"c":21.07,"h":21.11,"l":21.07,"n":135,"o":21.11,"t":"2026-09-11T16:15:00Z","v":6154,"vw":21.08463},{"c":20.97,"h":21.135,"l":20.94,"n":514,"o":21.09,"t":"2026-09-11T16:30:00Z","v":73408,"vw":21.001354},{"c":20.98,"h":21.01,"l":20.96,"n":158,"o":20.97,"t":"2026-09-11T16:45:00Z","v":6830,"vw":20.988406},{"c":20.985,"h":21.01,"l":20.97,"n":78,"o":20.97,"t":"2026-09-11T17:00:00Z","v":3930,"vw":20.986671},{"c":21.015,"h":21.09,"l":20.99,"n":87,"o":21.01,"t":"2026-09-11T17:15:00Z","v":6768,"vw":21.018906},{"c":21,"h":21.09,"l":21,"n":123,"o":21.01,"t":"2026-09-11T17:30:00Z","v":5532,"vw":21.034266},{"c":21.045,"h":21.12,"l":21,"n":132,"o":21,"t":"2026-09-11T17:45:00Z","v":7714,"vw":21.063147},{"c":21.09,"h":21.17,"l":21.061,"n":150,"o":21.085,"t":"2026-09-11T18:00:00Z","v":8189,"vw":21.098833},{"c":21.18,"h":21.21,"l":21.1,"n":125,"o":21.11,"t":"2026-09-11T18:15:00Z","v":6185,"vw":21.140553},{"c":21.155,"h":21.17,"l":21.13,"n":85,"o":21.14,"t":"2026-09-11T18:30:00Z","v":2496,"vw":21.148064},{"c":21.15,"h":21.18,"l":21.11,"n":276,"o":21.15,"t":"2026-09-11T18:45:00Z","v":13948,"vw":21.145928},{"c":20.97,"h":21.15,"l":20.96,"n":293,"o":21.135,"t":"2026-09-11T19:00:00Z","v":20660,"vw":21.093682},{"c":21.14,"h":21.14,"l":20.97,"n":282,"o":20.99,"t":"2026-09-11T19:15:00Z","v":20274,"vw":21.076669},{"c":21.06,"h":21.14,"l":21,"n":570,"o":21.095,"t":"2026-09-11T19:30:00Z","v":44119,"vw":21.072903},{"c":20.84,"h":21.15,"l":20.84,"n":1229,"o":21.06,"t":"2026-09-11T19:45:00Z","v":79310,"vw":21.011221},{"c":20.9,"h":20.97,"l":20.9,"n":10,"o":20.97,"t":"2026-09-11T20:00:00Z","v":39289,"vw":20.900195},{"c":20.6,"h":20.73,"l":20.6,"n":4,"o":20.73,"t":"2026-09-14T11:15:00Z","v":212,"vw":20.665},{"c":20.37,"h":21,"l":20.03,"n":74,"o":20.61,"t":"2026-09-14T13:30:00Z","v":16588,"vw":20.503841},{"c":20.28,"h":20.54,"l":20.2,"n":24,"o":20.37,"t":"2026-09-14T13:45:00Z","v":2243,"vw":20.323649},{"c":20.28,"h":20.49,"l":20.21,"n":111,"o":20.29,"t":"2026-09-14T14:00:00Z","v":5856,"vw":20.316235},{"c":20.22,"h":20.305,"l":20.2,"n":69,"o":20.24,"t":"2026-09-14T14:15:00Z","v":38125,"vw":20.251752},{"c":20.41,"h":20.41,"l":20.28,"n":131,"o":20.32,"t":"2026-09-14T14:30:00Z","v":14032,"vw":20.295266},{"c":20.5255,"h":20.5255,"l":20.405,"n":47,"o":20.405,"t":"2026-09-14T14:45:00Z","v":12039,"vw":20.409766},{"c":20.5,"h":20.6,"l":20.49,"n":33,"o":20.54,"t":"2026-09-14T15:00:00Z","v":12760,"vw":20.547904},{"c":20.505,"h":20.54,"l":20.43,"n":21,"o":20.505,"t":"2026-09-14T15:15:00Z","v":763,"vw":20.497256},{"c":20.65,"h":20.67,"l":20.58,"n":77,"o":20.59,"t":"2026-09-14T15:30:00Z","v":3288,"vw":20.611446},{"c":20.75,"h":20.75,"l":20.57,"n":27,"o":20.57,"t":"2026-09-14T16:00:00Z","v":973,"vw":20.680873},{"c":20.86,"h":20.86,"l":20.75,"n":75,"o":20.79,"t":"2026-09-14T16:15:00Z","v":19796,"vw":20.847398},{"c":20.83,"h":20.88,"l":20.79,"n":49,"o":20.79,"t":"2026-09-14T16:30:00Z","v":3099,"vw":20.830602},{"c":21.01,"h":21.01,"l":20.9,"n":61,"o":20.9,"t":"2026-09-14T16:45:00Z","v":2740,"vw":20.940714},{"c":20.92,"h":21,"l":20.92,"n":45,"o":21,"t":"2026-09-14T17:00:00Z","v":2583,"vw":20.96651},{"c":20.885,"h":20.97,"l":20.83,"n":94,"o":20.93,"t":"2026-09-14T17:15:00Z","v":13603,"vw":20.910302},{"c":20.89,"h":20.89,"l":20.89,"n":4,"o":20.89,"t":"2026-09-14T17:30:00Z","v":301,"vw":20.89},{"c":20.93,"h":20.93,"l":20.91,"n":7,"o":20.91,"t":"2026-09-14T17:45:00Z","v":319,"vw":20.91813},{"c":20.95,"h":20.98,"l":20.93,"n":72,"o":20.93,"t":"2026-09-14T18:00:00Z","v":2547,"vw":20.94456},{"c":21,"h":21,"l":20.91,"n":124,"o":20.92,"t":"2026-09-14T18:15:00Z","v":17016,"vw":20.943255},{"c":21.115,"h":21.13,"l":21.03,"n":104,"o":21.04,"t":"2026-09-14T18:30:00Z","v":7661,"vw":21.082777},{"c":21.16,"h":21.16,"l":21.12,"n":13,"o":21.12,"t":"2026-09-14T18:45:00Z","v":421,"vw":21.142222},{"c":21.115,"h":21.15,"l":21.115,"n":9,"o":21.15,"t":"2026-09-14T19:00:00Z","v":520,"vw":21.138746},{"c":21.14,"h":21.15,"l":21.07,"n":100,"o":21.11,"t":"2026-09-14T19:15:00Z","v":5200,"vw":21.108403},{"c":21.07,"h":21.13,"l":21.07,"n":177,"o":21.13,"t":"2026-09-14T19:30:00Z","v":22394,"vw":21.110822},{"c":21.3,"h":21.33,"l":21.105,"n":412,"o":21.1143,"t":"2026-09-14T19:45:00Z","v":20609,"vw":21.256668},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-09-14T20:00:00Z","v":28977,"vw":21.32},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-09-14T20:30:00Z","v":450,"vw":21.1},{"c":21.13,"h":21.23,"l":20.63,"n":17,"o":21.15,"t":"2026-09-15T13:30:00Z","v":1293,"vw":21.078608},{"c":20.995,"h":21.055,"l":20.8928,"n":10,"o":20.8928,"t":"2026-09-15T13:45:00Z","v":432,"vw":20.983179},{"c":21.225,"h":21.48,"l":20.995,"n":114,"o":20.995,"t":"2026-09-15T14:00:00Z","v":36599,"vw":21.152713},{"c":21.105,"h":21.225,"l":21.04,"n":98,"o":21.225,"t":"2026-09-15T14:15:00Z","v":5346,"vw":21.116396},{"c":21.345,"h":21.47,"l":20.97,"n":100,"o":20.97,"t":"2026-09-15T14:30:00Z","v":10098,"vw":21.257761},{"c":21.34,"h":21.47,"l":21.22,"n":76,"o":21.35,"t":"2026-09-15T14:45:00Z","v":2848,"vw":21.329393},{"c":21.55,"h":21.55,"l":21.2,"n":147,"o":21.2,"t":"2026-09-15T15:00:00Z","v":5946,"vw":21.481973},{"c":21.55,"h":21.56,"l":21.5,"n":64,"o":21.5,"t":"2026-09-15T15:15:00Z","v":2609,"vw":21.544012},{"c":21.67,"h":21.67,"l":21.475,"n":160,"o":21.57,"t":"2026-09-15T15:30:00Z","v":8077,"vw":21.513945},{"c":21.735,"h":21.82,"l":21.6,"n":121,"o":21.6,"t":"2026-09-15T15:45:00Z","v":19925,"vw":21.626745},{"c":21.73,"h":21.82,"l":21.71,"n":201,"o":21.82,"t":"2026-09-15T16:00:00Z","v":9004,"vw":21.74675},{"c":21.7,"h":21.87,"l":21.7,"n":147,"o":21.78,"t":"2026-09-15T16:15:00Z","v":7064,"vw":21.798707},{"c":21.59,"h":21.86,"l":21.59,"n":148,"o":21.7,"t":"2026-09-15T16:30:00Z","v":8213,"vw":21.786945},{"c":21.785,"h":21.785,"l":21.6,"n":154,"o":21.69,"t":"2026-09-15T16:45:00Z","v":6432,"vw":21.731798},{"c":21.71,"h":21.85,"l":21.71,"n":27,"o":21.85,"t":"2026-09-15T17:00:00Z","v":587,"vw":21.785},{"c":21.72,"h":21.78,"l":21.57,"n":157,"o":21.71,"t":"2026-09-15T17:15:00Z","v":6182,"vw":21.681376},{"c":21.635,"h":21.77,"l":21.59,"n":109,"o":21.77,"t":"2026-09-15T17:30:00Z","v":4138,"vw":21.710242},{"c":21.62,"h":21.74,"l":21.55,"n":80,"o":21.55,"t":"2026-09-15T17:45:00Z","v":15208,"vw":21.657402},{"c":21.83,"h":21.83,"l":21.69,"n":86,"o":21.7,"t":"2026-09-15T18:00:00Z","v":2990,"vw":21.743621},{"c":21.69,"h":21.81,"l":21.69,"n":120,"o":21.7401,"t":"2026-09-15T18:15:00Z","v":5668,"vw":21.745704},{"c":21.56,"h":21.67,"l":21.56,"n":122,"o":21.66,"t":"2026-09-15T18:30:00Z","v":5423,"vw":21.620794},{"c":21.64,"h":21.64,"l":21.57,"n":111,"o":21.57,"t":"2026-09-15T18:45:00Z","v":3041,"vw":21.600011},{"c":21.66,"h":21.66,"l":21.58,"n":96,"o":21.65,"t":"2026-09-15T19:00:00Z","v":2837,"vw":21.640565},{"c":21.65,"h":21.66,"l":21.62,"n":87,"o":21.65,"t":"2026-09-15T19:15:00Z","v":2168,"vw":21.635385},{"c":21.54,"h":21.65,"l":21.51,"n":311,"o":21.65,"t":"2026-09-15T19:30:00Z","v":16451,"vw":21.587184},{"c":21.54,"h":21.58,"l":21.42,"n":928,"o":21.54,"t":"2026-09-15T19:45:00Z","v":60169,"vw":21.504727},{"c":21.54,"h":21.54,"l":21.54,"n":7,"o":21.54,"t":"2026-09-15T20:00:00Z","v":32814,"vw":21.54},{"c":21.45,"h":21.51,"l":21.43,"n":31,"o":21.51,"t":"2026-09-16T13:30:00Z","v":1064,"vw":21.476081},{"c":21.89,"h":21.89,"l":21.51,"n":11,"o":21.51,"t":"2026-09-16T13:45:00Z","v":335,"vw":21.743333},{"c":21.54,"h":21.95,"l":21.54,"n":25,"o":21.95,"t":"2026-09-16T14:00:00Z","v":1069,"vw":21.701613},{"c":21.641,"h":21.7495,"l":21.545,"n":22,"o":21.7495,"t":"2026-09-16T14:15:00Z","v":1814,"vw":21.685422},{"c":21.6,"h":21.865,"l":21.59,"n":151,"o":21.65,"t":"2026-09-16T14:30:00Z","v":166566,"vw":21.743807},{"c":21.78,"h":21.8,"l":21.59,"n":157,"o":21.6,"t":"2026-09-16T14:45:00Z","v":20000,"vw":21.74369},{"c":21.82,"h":21.82,"l":21.725,"n":71,"o":21.79,"t":"2026-09-16T15:00:00Z","v":2243,"vw":21.799234},{"c":21.83,"h":21.91,"l":21.76,"n":90,"o":21.82,"t":"2026-09-16T15:15:00Z","v":2718,"vw":21.842085},{"c":21.875,"h":21.9399,"l":21.8,"n":88,"o":21.86,"t":"2026-09-16T15:30:00Z","v":25380,"vw":21.868417},{"c":21.785,"h":21.875,"l":21.785,"n":44,"o":21.875,"t":"2026-09-16T15:45:00Z","v":2828,"vw":21.84975},{"c":21.79,"h":21.79,"l":21.76,"n":29,"o":21.76,"t":"2026-09-16T16:00:00Z","v":835,"vw":21.773139},{"c":21.86,"h":21.86,"l":21.8,"n":100,"o":21.8,"t":"2026-09-16T16:15:00Z","v":2977,"vw":21.81127},{"c":21.78,"h":21.855,"l":21.755,"n":69,"o":21.845,"t":"2026-09-16T16:30:00Z","v":2934,"vw":21.800489},{"c":22.185,"h":22.28,"l":21.78,"n":366,"o":21.78,"t":"2026-09-16T16:45:00Z","v":94915,"vw":21.97476},{"c":22.15,"h":22.225,"l":22.06,"n":134,"o":22.19,"t":"2026-09-16T17:00:00Z","v":9079,"vw":22.169385},{"c":22.155,"h":22.155,"l":22.06,"n":16,"o":22.15,"t":"2026-09-16T17:15:00Z","v":825,"vw":22.14},{"c":22.125,"h":22.125,"l":22.1,"n":32,"o":22.1,"t":"2026-09-16T17:30:00Z","v":860,"vw":22.116667},{"c":22.08,"h":22.1799,"l":22.05,"n":210,"o":22.08,"t":"2026-09-16T17:45:00Z","v":26622,"vw":22.098671},{"c":22.19,"h":22.23,"l":22.07,"n":205,"o":22.125,"t":"2026-09-16T18:00:00Z","v":6609,"vw":22.167366},{"c":22.2894,"h":22.36,"l":22.18,"n":259,"o":22.18,"t":"2026-09-16T18:15:00Z","v":35047,"vw":22.257197},{"c":22.41,"h":22.48,"l":22.34,"n":145,"o":22.43,"t":"2026-09-16T18:30:00Z","v":13838,"vw":22.371481},{"c":22.46,"h":22.525,"l":22.2201,"n":265,"o":22.4,"t":"2026-09-16T18:45:00Z","v":26977,"vw":22.425141},{"c":22.37,"h":22.43,"l":22.29,"n":269,"o":22.35,"t":"2026-09-16T19:00:00Z","v":15214,"vw":22.371731},{"c":22.39,"h":22.465,"l":22.31,"n":407,"o":22.37,"t":"2026-09-16T19:15:00Z","v":30564,"vw":22.378806},{"c":22.42,"h":22.455,"l":22.36,"n":333,"o":22.4,"t":"2026-09-16T19:30:00Z","v":15924,"vw":22.399503},{"c":22.5,"h":22.51,"l":22.39,"n":921,"o":22.41,"t":"2026-09-16T19:45:00Z","v":46807,"vw":22.450336},{"c":22.53,"h":22.53,"l":22.53,"n":3,"o":22.53,"t":"2026-09-16T20:00:00Z","v":37194,"vw":22.53},{"c":22.69,"h":22.8,"l":22.53,"n":93,"o":22.66,"t":"2026-09-17T13:30:00Z","v":12448,"vw":22.68887},{"c":22.76,"h":22.88,"l":22.685,"n":212,"o":22.69,"t":"2026-09-17T13:45:00Z","v":31496,"vw":22.752945},{"c":22.875,"h":22.875,"l":22.67,"n":93,"o":22.835,"t":"2026-09-17T14:00:00Z","v":12934,"vw":22.793512},{"c":22.7,"h":22.875,"l":22.695,"n":107,"o":22.785,"t":"2026-09-17T14:15:00Z","v":11020,"vw":22.77031},{"c":22.78,"h":22.79,"l":22.705,"n":81,"o":22.705,"t":"2026-09-17T14:30:00Z","v":4497,"vw":22.72828},{"c":22.9,"h":22.91,"l":22.71,"n":233,"o":22.76,"t":"2026-09-17T14:45:00Z","v":53053,"vw":22.767677},{"c":22.82,"h":22.93,"l":22.82,"n":58,"o":22.89,"t":"2026-09-17T15:00:00Z","v":3843,"vw":22.881491},{"c":22.895,"h":22.91,"l":22.8,"n":128,"o":22.84,"t":"2026-09-17T15:15:00Z","v":10609,"vw":22.880097},{"c":23.1175,"h":23.145,"l":22.895,"n":305,"o":22.895,"t":"2026-09-17T15:30:00Z","v":31330,"vw":22.980065},{"c":23.11,"h":23.14,"l":22.98,"n":242,"o":23.1175,"t":"2026-09-17T15:45:00Z","v":10716,"vw":23.061667},{"c":23.12,"h":23.18,"l":23.01,"n":240,"o":23.07,"t":"2026-09-17T16:00:00Z","v":42530,"vw":23.127794},{"c":22.8,"h":23.17,"l":22.735,"n":162,"o":23.17,"t":"2026-09-17T16:15:00Z","v":7631,"vw":22.941997},{"c":22.85,"h":22.91,"l":22.785,"n":96,"o":22.83,"t":"2026-09-17T16:30:00Z","v":3579,"vw":22.840168},{"c":22.87,"h":22.92,"l":22.81,"n":129,"o":22.845,"t":"2026-09-17T16:45:00Z","v":5069,"vw":22.875702},{"c":22.88,"h":22.91,"l":22.85,"n":76,"o":22.87,"t":"2026-09-17T17:00:00Z","v":5957,"vw":22.8787},{"c":22.9,"h":22.9,"l":22.84,"n":95,"o":22.88,"t":"2026-09-17T17:15:00Z","v":4021,"vw":22.870064},{"c":22.9,"h":22.925,"l":22.86,"n":115,"o":22.9,"t":"2026-09-17T17:30:00Z","v":9444,"vw":22.899838},{"c":22.89,"h":22.92,"l":22.89,"n":61,"o":22.92,"t":"2026-09-17T17:45:00Z","v":2402,"vw":22.896636},{"c":22.96,"h":23,"l":22.92,"n":106,"o":22.92,"t":"2026-09-17T18:00:00Z","v":3899,"vw":22.965028},{"c":22.85,"h":22.96,"l":22.8,"n":745,"o":22.96,"t":"2026-09-17T18:15:00Z","v":51320,"vw":22.883925},{"c":22.88,"h":22.9,"l":22.84,"n":313,"o":22.84,"t":"2026-09-17T18:30:00Z","v":21475,"vw":22.857387},{"c":22.86,"h":22.92,"l":22.835,"n":304,"o":22.835,"t":"2026-09-17T18:45:00Z","v":16341,"vw":22.870519},{"c":22.85,"h":22.955,"l":22.81,"n":209,"o":22.87,"t":"2026-09-17T19:00:00Z","v":12417,"vw":22.906642},{"c":22.85,"h":22.89,"l":22.84,"n":54,"o":22.8725,"t":"2026-09-17T19:15:00Z","v":2529,"vw":22.851603},{"c":22.85,"h":22.87,"l":22.82,"n":450,"o":22.85,"t":"2026-09-17T19:30:00Z","v":16241,"vw":22.84599},{"c":22.71,"h":22.85,"l":22.61,"n":1210,"o":22.85,"t":"2026-09-17T19:45:00Z","v":68893,"vw":22.725386},{"c":22.67,"h":22.67,"l":22.67,"n":6,"o":22.67,"t":"2026-09-17T20:00:00Z","v":44750,"vw":22.67},{"c":22.93,"h":23.254,"l":22.6,"n":63,"o":22.6,"t":"2026-09-18T13:30:00Z","v":9182,"vw":23.026883},{"c":22.425,"h":22.93,"l":22.1801,"n":154,"o":22.93,"t":"2026-09-18T13:45:00Z","v":8240,"vw":22.575712},{"c":22.62,"h":22.62,"l":22.56,"n":13,"o":22.61,"t":"2026-09-18T14:00:00Z","v":436,"vw":22.596667},{"c":22.465,"h":22.58,"l":22.46,"n":36,"o":22.46,"t":"2026-09-18T14:15:00Z","v":1613,"vw":22.491812},{"c":22.455,"h":22.58,"l":22.455,"n":32,"o":22.58,"t":"2026-09-18T14:30:00Z","v":1858,"vw":22.461972},{"c":22.3,"h":22.455,"l":22.086,"n":76,"o":22.455,"t":"2026-09-18T14:45:00Z","v":25663,"vw":22.197487},{"c":22.29,"h":22.29,"l":22.19,"n":12,"o":22.215,"t":"2026-09-18T15:00:00Z","v":752,"vw":22.238683},{"c":22.15,"h":22.17,"l":22.082,"n":62,"o":22.12,"t":"2026-09-18T15:15:00Z","v":3401,"vw":22.120547},{"c":22.11,"h":22.17,"l":22.07,"n":38,"o":22.07,"t":"2026-09-18T15:30:00Z","v":3251,"vw":22.130934},{"c":21.91,"h":22.085,"l":21.865,"n":136,"o":22.085,"t":"2026-09-18T15:45:00Z","v":16633,"vw":22.045146},{"c":21.97,"h":21.98,"l":21.88,"n":53,"o":21.97,"t":"2026-09-18T16:00:00Z","v":3099,"vw":21.937876},{"c":21.94,"h":21.98,"l":21.92,"n":55,"o":21.925,"t":"2026-09-18T16:15:00Z","v":2456,"vw":21.933646},{"c":21.88,"h":21.89,"l":21.83,"n":79,"o":21.89,"t":"2026-09-18T16:30:00Z","v":3193,"vw":21.86471},{"c":21.825,"h":21.86,"l":21.795,"n":10,"o":21.795,"t":"2026-09-18T16:45:00Z","v":690,"vw":21.815453},{"c":21.7875,"h":21.83,"l":21.77,"n":17,"o":21.81,"t":"2026-09-18T17:00:00Z","v":1169,"vw":21.795756},{"c":21.78,"h":21.88,"l":21.78,"n":56,"o":21.82,"t":"2026-09-18T17:15:00Z","v":2810,"vw":21.819164},{"c":21.83,"h":21.83,"l":21.8,"n":19,"o":21.83,"t":"2026-09-18T17:30:00Z","v":1135,"vw":21.817841},{"c":21.98,"h":21.98,"l":21.78,"n":147,"o":21.83,"t":"2026-09-18T17:45:00Z","v":5910,"vw":21.844217},{"c":21.95,"h":21.9775,"l":21.94,"n":67,"o":21.9775,"t":"2026-09-18T18:00:00Z","v":2866,"vw":21.962525},{"c":21.89,"h":21.965,"l":21.88,"n":76,"o":21.965,"t":"2026-09-18T18:15:00Z","v":3141,"vw":21.907215},{"c":21.88,"h":21.9,"l":21.87,"n":33,"o":21.9,"t":"2026-09-18T18:30:00Z","v":705,"vw":21.883846},{"c":21.9,"h":21.94,"l":21.84,"n":39,"o":21.94,"t":"2026-09-18T18:45:00Z","v":1055,"vw":21.879918},{"c":21.88,"h":21.94,"l":21.82,"n":118,"o":21.82,"t":"2026-09-18T19:00:00Z","v":3657,"vw":21.862994},{"c":21.685,"h":21.91,"l":21.68,"n":310,"o":21.88,"t":"2026-09-18T19:15:00Z","v":19771,"vw":21.847099},{"c":21.8,"h":21.87,"l":21.64,"n":397,"o":21.68,"t":"2026-09-18T19:30:00Z","v":22128,"vw":21.786493},{"c":21.67,"h":21.81,"l":21.61,"n":1268,"o":21.8025,"t":"2026-09-18T19:45:00Z","v":46808,"vw":21.714625},{"c":21.81,"h":21.81,"l":21.7,"n":5,"o":21.7,"t":"2026-09-18T20:00:00Z","v":65974,"vw":21.700329},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-21T11:15:00Z","v":126,"vw":21.6},{"c":22.03,"h":22.03,"l":21.91,"n":31,"o":21.91,"t":"2026-09-21T13:30:00Z","v":3240,"vw":21.921752},{"c":22.04,"h":22.04,"l":21.91,"n":116,"o":22.03,"t":"2026-09-21T13:45:00Z","v":7163,"vw":21.979522},{"c":22.095,"h":22.17,"l":22.04,"n":57,"o":22.04,"t":"2026-09-21T14:00:00Z","v":203451,"vw":22.040452},{"c":21.84,"h":22.14,"l":21.84,"n":107,"o":22.1,"t":"2026-09-21T14:15:00Z","v":11404,"vw":22.081198},{"c":21.795,"h":21.95,"l":21.795,"n":127,"o":21.83,"t":"2026-09-21T14:30:00Z","v":11366,"vw":21.83663},{"c":21.855,"h":21.855,"l":21.85,"n":111,"o":21.85,"t":"2026-09-21T14:45:00Z","v":2043,"vw":21.85441},{"c":21.79,"h":21.88,"l":21.73,"n":146,"o":21.87,"t":"2026-09-21T15:00:00Z","v":11543,"vw":21.848488},{"c":21.81,"h":21.83,"l":21.72,"n":221,"o":21.72,"t":"2026-09-21T15:15:00Z","v":17625,"vw":21.791817},{"c":21.825,"h":21.825,"l":21.72,"n":149,"o":21.72,"t":"2026-09-21T15:30:00Z","v":6900,"vw":21.785459},{"c":21.79,"h":21.835,"l":21.71,"n":109,"o":21.825,"t":"2026-09-21T15:45:00Z","v":5633,"vw":21.766477},{"c":21.835,"h":21.835,"l":21.76,"n":64,"o":21.78,"t":"2026-09-21T16:00:00Z","v":1563,"vw":21.812857},{"c":21.74,"h":21.875,"l":21.73,"n":88,"o":21.8388,"t":"2026-09-21T16:15:00Z","v":3109,"vw":21.836155},{"c":21.835,"h":21.835,"l":21.835,"n":40,"o":21.835,"t":"2026-09-21T16:30:00Z","v":1035,"vw":21.835},{"c":21.69,"h":21.835,"l":21.69,"n":102,"o":21.745,"t":"2026-09-21T16:45:00Z","v":3022,"vw":21.754024},{"c":21.66,"h":21.71,"l":21.65,"n":56,"o":21.66,"t":"2026-09-21T17:00:00Z","v":1417,"vw":21.663575},{"c":21.655,"h":21.66,"l":21.63,"n":70,"o":21.66,"t":"2026-09-21T17:15:00Z","v":1644,"vw":21.656493},{"c":21.52,"h":21.68,"l":21.52,"n":88,"o":21.6,"t":"2026-09-21T17:30:00Z","v":2984,"vw":21.602499},{"c":21.585,"h":21.6,"l":21.52,"n":63,"o":21.595,"t":"2026-09-21T17:45:00Z","v":2157,"vw":21.580625},{"c":21.465,"h":21.605,"l":21.435,"n":202,"o":21.585,"t":"2026-09-21T18:00:00Z","v":12046,"vw":21.532475},{"c":21.465,"h":21.4899,"l":21.4301,"n":68,"o":21.47,"t":"2026-09-21T18:15:00Z","v":3024,"vw":21.455814},{"c":21.415,"h":21.47,"l":21.38,"n":84,"o":21.47,"t":"2026-09-21T18:30:00Z","v":4097,"vw":21.422156},{"c":21.28,"h":21.45,"l":21.28,"n":249,"o":21.42,"t":"2026-09-21T18:45:00Z","v":12946,"vw":21.398962},{"c":21.325,"h":21.365,"l":21.255,"n":207,"o":21.255,"t":"2026-09-21T19:00:00Z","v":8813,"vw":21.309429},{"c":21.3,"h":21.35,"l":21.265,"n":173,"o":21.325,"t":"2026-09-21T19:15:00Z","v":9856,"vw":21.291809},{"c":21.28,"h":21.3,"l":21.25,"n":377,"o":21.3,"t":"2026-09-21T19:30:00Z","v":16929,"vw":21.276414},{"c":21.5,"h":21.52,"l":21.185,"n":903,"o":21.28,"t":"2026-09-21T19:45:00Z","v":61656,"vw":21.399166},{"c":21.51,"h":21.51,"l":21.51,"n":3,"o":21.51,"t":"2026-09-21T20:00:00Z","v":41814,"vw":21.51},{"c":21.495,"h":21.635,"l":21.42,"n":13,"o":21.42,"t":"2026-09-22T13:30:00Z","v":703,"vw":21.463413},{"c":21.51,"h":21.51,"l":21.0663,"n":16,"o":21.0663,"t":"2026-09-22T13:45:00Z","v":380,"vw":21.267099},{"c":21.7,"h":21.7,"l":21.36,"n":75,"o":21.69,"t":"2026-09-22T14:00:00Z","v":10233,"vw":21.634622},{"c":21.67,"h":21.7,"l":21.355,"n":67,"o":21.58,"t":"2026-09-22T14:15:00Z","v":4229,"vw":21.632558},{"c":21.52,"h":21.67,"l":21.38,"n":34,"o":21.38,"t":"2026-09-22T14:30:00Z","v":847,"vw":21.496106},{"c":21.36,"h":21.52,"l":21.36,"n":48,"o":21.52,"t":"2026-09-22T14:45:00Z","v":1097,"vw":21.447692},{"c":21.63,"h":21.63,"l":21.36,"n":42,"o":21.52,"t":"2026-09-22T15:00:00Z","v":1931,"vw":21.509449},{"c":21.53,"h":21.53,"l":21.52,"n":24,"o":21.53,"t":"2026-09-22T15:15:00Z","v":456,"vw":21.526667},{"c":21.78,"h":21.84,"l":21.53,"n":108,"o":21.53,"t":"2026-09-22T15:30:00Z","v":5851,"vw":21.721465},{"c":21.69,"h":21.77,"l":21.68,"n":54,"o":21.74,"t":"2026-09-22T15:45:00Z","v":1905,"vw":21.717255},{"c":21.69,"h":21.69,"l":21.69,"n":7,"o":21.69,"t":"2026-09-22T16:00:00Z","v":509,"vw":21.69},{"c":21.745,"h":21.91,"l":21.62,"n":198,"o":21.79,"t":"2026-09-22T16:15:00Z","v":14089,"vw":21.815223},{"c":21.73,"h":21.85,"l":21.6,"n":188,"o":21.85,"t":"2026-09-22T16:30:00Z","v":16878,"vw":21.725018},{"c":21.8,"h":21.8,"l":21.63,"n":113,"o":21.735,"t":"2026-09-22T16:45:00Z","v":4054,"vw":21.709027},{"c":21.745,"h":21.795,"l":21.745,"n":76,"o":21.79,"t":"2026-09-22T17:00:00Z","v":2436,"vw":21.770769},{"c":21.68,"h":21.72,"l":21.66,"n":103,"o":21.72,"t":"2026-09-22T17:15:00Z","v":3779,"vw":21.674148},{"c":21.66,"h":21.71,"l":21.65,"n":87,"o":21.71,"t":"2026-09-22T17:30:00Z","v":2969,"vw":21.671207},{"c":21.775,"h":21.775,"l":21.62,"n":165,"o":21.69,"t":"2026-09-22T17:45:00Z","v":8633,"vw":21.680956},{"c":21.775,"h":21.832,"l":21.77,"n":100,"o":21.77,"t":"2026-09-22T18:00:00Z","v":3337,"vw":21.791296},{"c":21.76,"h":21.78,"l":21.76,"n":85,"o":21.77,"t":"2026-09-22T18:15:00Z","v":1368,"vw":21.77139},{"c":21.69,"h":21.78,"l":21.62,"n":108,"o":21.775,"t":"2026-09-22T18:30:00Z","v":3020,"vw":21.710453},{"c":21.6901,"h":21.73,"l":21.69,"n":161,"o":21.69,"t":"2026-09-22T18:45:00Z","v":3550,"vw":21.708537},{"c":21.72,"h":21.74,"l":21.69,"n":161,"o":21.69,"t":"2026-09-22T19:00:00Z","v":5597,"vw":21.719414},{"c":21.7,"h":21.74,"l":21.68,"n":231,"o":21.72,"t":"2026-09-22T19:15:00Z","v":10751,"vw":21.70472},{"c":21.54,"h":21.74,"l":21.54,"n":389,"o":21.7,"t":"2026-09-22T19:30:00Z","v":21465,"vw":21.682497},{"c":21.7,"h":21.77,"l":21.65,"n":637,"o":21.66,"t":"2026-09-22T19:45:00Z","v":40748,"vw":21.708792},{"c":22.1,"h":22.1,"l":21.7,"n":4,"o":21.7,"t":"2026-09-22T20:00:00Z","v":35109,"vw":21.701139},{"c":21.645,"h":21.645,"l":21.51,"n":7,"o":21.51,"t":"2026-09-23T13:30:00Z","v":315,"vw":21.556552},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-09-23T13:45:00Z","v":813,"vw":21.79},{"c":21.2006,"h":21.661,"l":21.2006,"n":72,"o":21.49,"t":"2026-09-23T14:00:00Z","v":5440,"vw":21.378242},{"c":21.34,"h":21.34,"l":21.14,"n":15,"o":21.21,"t":"2026-09-23T14:15:00Z","v":1523,"vw":21.216667},{"c":21.18,"h":21.22,"l":21.18,"n":14,"o":21.22,"t":"2026-09-23T14:30:00Z","v":1482,"vw":21.198571},{"c":21.16,"h":21.16,"l":21.16,"n":3,"o":21.16,"t":"2026-09-23T14:45:00Z","v":114,"vw":21.16},{"c":21.035,"h":21.11,"l":20.945,"n":107,"o":21.11,"t":"2026-09-23T15:00:00Z","v":8890,"vw":21.007668},{"c":21.045,"h":21.0525,"l":20.95,"n":49,"o":21.04,"t":"2026-09-23T15:15:00Z","v":5378,"vw":20.981334},{"c":20.98,"h":21.04,"l":20.955,"n":13,"o":21.04,"t":"2026-09-23T15:30:00Z","v":434,"vw":20.991667},{"c":20.995,"h":21.1,"l":20.905,"n":192,"o":20.91,"t":"2026-09-23T15:45:00Z","v":13649,"vw":21.015905},{"c":21.1,"h":21.13,"l":21,"n":50,"o":21,"t":"2026-09-23T16:00:00Z","v":3219,"vw":21.055961},{"c":21.115,"h":21.13,"l":21.115,"n":31,"o":21.13,"t":"2026-09-23T16:15:00Z","v":995,"vw":21.119167},{"c":21.115,"h":21.115,"l":21.115,"n":18,"o":21.115,"t":"2026-09-23T16:30:00Z","v":525,"vw":21.115},{"c":21.11,"h":21.14,"l":21.11,"n":19,"o":21.115,"t":"2026-09-23T16:45:00Z","v":798,"vw":21.119},{"c":21.05,"h":21.14,"l":20.9501,"n":87,"o":21.14,"t":"2026-09-23T17:00:00Z","v":4787,"vw":21.038187},{"c":21.02,"h":21.05,"l":20.955,"n":12,"o":20.955,"t":"2026-09-23T17:15:00Z","v":766,"vw":21.005769},{"c":20.94,"h":21.15,"l":20.94,"n":166,"o":21.02,"t":"2026-09-23T17:30:00Z","v":15382,"vw":21.029078},{"c":21.24,"h":21.24,"l":21,"n":121,"o":21,"t":"2026-09-23T17:45:00Z","v":10403,"vw":21.039039},{"c":21.175,"h":21.24,"l":21.135,"n":25,"o":21.24,"t":"2026-09-23T18:00:00Z","v":1498,"vw":21.191071},{"c":21.155,"h":21.22,"l":21.12,"n":41,"o":21.18,"t":"2026-09-23T18:15:00Z","v":2371,"vw":21.147339},{"c":21.11,"h":21.16,"l":21.09,"n":66,"o":21.16,"t":"2026-09-23T18:30:00Z","v":3404,"vw":21.131038},{"c":21.17,"h":21.17,"l":21.05,"n":25,"o":21.105,"t":"2026-09-23T18:45:00Z","v":3308,"vw":21.06714},{"c":21.21,"h":21.21,"l":21.17,"n":84,"o":21.19,"t":"2026-09-23T19:00:00Z","v":4406,"vw":21.179759},{"c":21.329,"h":21.329,"l":21.12,"n":150,"o":21.14,"t":"2026-09-23T19:15:00Z","v":8460,"vw":21.166887},{"c":21.46,"h":21.48,"l":21.33,"n":155,"o":21.33,"t":"2026-09-23T19:30:00Z","v":6483,"vw":21.405148},{"c":21.69,"h":21.69,"l":21.44,"n":653,"o":21.46,"t":"2026-09-23T19:45:00Z","v":40369,"vw":21.577188},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-09-23T20:00:00Z","v":51397,"vw":21.69},{"c":21.695,"h":21.695,"l":21.5,"n":7,"o":21.5,"t":"2026-09-24T13:30:00Z","v":332,"vw":21.563518},{"c":21.64,"h":21.65,"l":21.51,"n":40,"o":21.65,"t":"2026-09-24T13:45:00Z","v":2635,"vw":21.614811},{"c":21.71,"h":21.72,"l":21.5115,"n":71,"o":21.5115,"t":"2026-09-24T14:00:00Z","v":5453,"vw":21.622756},{"c":21.41,"h":21.65,"l":21.4,"n":60,"o":21.615,"t":"2026-09-24T14:15:00Z","v":3320,"vw":21.506936},{"c":21.41,"h":21.53,"l":21.41,"n":34,"o":21.41,"t":"2026-09-24T14:30:00Z","v":1503,"vw":21.419917},{"c":21.41,"h":21.415,"l":21.41,"n":22,"o":21.415,"t":"2026-09-24T14:45:00Z","v":1203,"vw":21.412353},{"c":21.07,"h":21.42,"l":21.06,"n":100,"o":21.41,"t":"2026-09-24T15:00:00Z","v":6670,"vw":21.184748},{"c":21.12,"h":21.3,"l":21.07,"n":197,"o":21.07,"t":"2026-09-24T15:15:00Z","v":29392,"vw":21.230263},{"c":20.91,"h":21.14,"l":20.91,"n":61,"o":21.14,"t":"2026-09-24T15:30:00Z","v":4073,"vw":20.997085},{"c":21.14,"h":21.14,"l":21.02,"n":35,"o":21.02,"t":"2026-09-24T15:45:00Z","v":1608,"vw":21.068942},{"c":21.2,"h":21.2,"l":21.01,"n":62,"o":21.03,"t":"2026-09-24T16:00:00Z","v":4141,"vw":21.113312},{"c":21.21,"h":21.21,"l":21.205,"n":10,"o":21.205,"t":"2026-09-24T16:15:00Z","v":1045,"vw":21.209444},{"c":21.32,"h":21.32,"l":21.17,"n":94,"o":21.21,"t":"2026-09-24T16:30:00Z","v":12015,"vw":21.214562},{"c":21.31,"h":21.34,"l":21.28,"n":49,"o":21.29,"t":"2026-09-24T16:45:00Z","v":2509,"vw":21.304383},{"c":21.285,"h":21.33,"l":21.27,"n":30,"o":21.33,"t":"2026-09-24T17:00:00Z","v":1894,"vw":21.312185},{"c":21.325,"h":21.34,"l":21.29,"n":40,"o":21.29,"t":"2026-09-24T17:15:00Z","v":1767,"vw":21.308635},{"c":21.325,"h":21.36,"l":21.325,"n":36,"o":21.325,"t":"2026-09-24T17:30:00Z","v":2009,"vw":21.332055},{"c":21.345,"h":21.3496,"l":21.33,"n":47,"o":21.33,"t":"2026-09-24T17:45:00Z","v":904,"vw":21.343527},{"c":21.26,"h":21.32,"l":21.26,"n":46,"o":21.32,"t":"2026-09-24T18:00:00Z","v":1946,"vw":21.284706},{"c":21.415,"h":21.415,"l":21.19,"n":46,"o":21.19,"t":"2026-09-24T18:15:00Z","v":2411,"vw":21.302758},{"c":21.33,"h":21.425,"l":21.32,"n":44,"o":21.425,"t":"2026-09-24T18:30:00Z","v":1700,"vw":21.368282},{"c":21.38,"h":21.415,"l":21.31,"n":60,"o":21.38,"t":"2026-09-24T18:45:00Z","v":2179,"vw":21.383148},{"c":21.38,"h":21.42,"l":21.38,"n":70,"o":21.4,"t":"2026-09-24T19:00:00Z","v":2207,"vw":21.394},{"c":21.605,"h":21.66,"l":21.4025,"n":195,"o":21.4025,"t":"2026-09-24T19:15:00Z","v":22023,"vw":21.556182},{"c":21.415,"h":21.605,"l":21.415,"n":138,"o":21.605,"t":"2026-09-24T19:30:00Z","v":4450,"vw":21.521},{"c":21.39,"h":21.46,"l":21.31,"n":639,"o":21.39,"t":"2026-09-24T19:45:00Z","v":35270,"vw":21.389935},{"c":21.38,"h":21.38,"l":21.38,"n":5,"o":21.38,"t":"2026-09-24T20:00:00Z","v":29561,"vw":21.38},{"c":21.2,"h":21.26,"l":20.74,"n":106,"o":21.26,"t":"2026-09-25T13:30:00Z","v":12631,"vw":21.045608},{"c":20.92,"h":21.2,"l":20.9,"n":18,"o":21.05,"t":"2026-09-25T13:45:00Z","v":4838,"vw":21.172553},{"c":20.92,"h":21.055,"l":20.89,"n":37,"o":20.89,"t":"2026-09-25T14:00:00Z","v":5432,"vw":21.037031},{"c":20.99,"h":21.07,"l":20.8974,"n":29,"o":21.055,"t":"2026-09-25T14:15:00Z","v":2319,"vw":21.002374},{"c":20.96,"h":21.085,"l":20.91,"n":63,"o":21.07,"t":"2026-09-25T14:30:00Z","v":3410,"vw":20.977695},{"c":20.96,"h":21.085,"l":20.91,"n":53,"o":20.97,"t":"2026-09-25T14:45:00Z","v":6405,"vw":20.955666},{"c":21.12,"h":21.12,"l":20.98,"n":112,"o":21.02,"t":"2026-09-25T15:00:00Z","v":6584,"vw":21.04948},{"c":21.08,"h":21.1799,"l":21.01,"n":39,"o":21.115,"t":"2026-09-25T15:15:00Z","v":2418,"vw":21.09761},{"c":21.07,"h":21.11,"l":21,"n":78,"o":21.02,"t":"2026-09-25T15:30:00Z","v":3448,"vw":21.03825},{"c":21.115,"h":21.1275,"l":21.01,"n":108,"o":21.01,"t":"2026-09-25T15:45:00Z","v":9124,"vw":21.092296},{"c":21.17,"h":21.2,"l":21.07,"n":86,"o":21.135,"t":"2026-09-25T16:00:00Z","v":4314,"vw":21.145665},{"c":21.15,"h":21.2,"l":21.1,"n":31,"o":21.17,"t":"2026-09-25T16:15:00Z","v":1141,"vw":21.152857},{"c":21.08,"h":21.15,"l":21.08,"n":47,"o":21.1001,"t":"2026-09-25T16:30:00Z","v":2338,"vw":21.112446},{"c":20.96,"h":21.03,"l":20.93,"n":38,"o":21.03,"t":"2026-09-25T16:45:00Z","v":3618,"vw":20.973983},{"c":21.025,"h":21.025,"l":20.9,"n":112,"o":21.01,"t":"2026-09-25T17:00:00Z","v":7329,"vw":20.97168},{"c":21.01,"h":21.015,"l":21,"n":42,"o":21.015,"t":"2026-09-25T17:15:00Z","v":1090,"vw":21.008571},{"c":21.01,"h":21.04,"l":21.01,"n":111,"o":21.01,"t":"2026-09-25T17:30:00Z","v":3375,"vw":21.026296},{"c":21.025,"h":21.05,"l":21.01,"n":103,"o":21.035,"t":"2026-09-25T17:45:00Z","v":4557,"vw":21.028759},{"c":21.055,"h":21.07,"l":21.025,"n":101,"o":21.025,"t":"2026-09-25T18:00:00Z","v":2624,"vw":21.04488},{"c":21.04,"h":21.07,"l":21.04,"n":75,"o":21.05,"t":"2026-09-25T18:15:00Z","v":2573,"vw":21.050979},{"c":21.06,"h":21.09,"l":21.03,"n":110,"o":21.03,"t":"2026-09-25T18:30:00Z","v":4509,"vw":21.055379},{"c":21.15,"h":21.15,"l":21.07,"n":198,"o":21.07,"t":"2026-09-25T18:45:00Z","v":9847,"vw":21.099403},{"c":21.33,"h":21.39,"l":21.13,"n":179,"o":21.15,"t":"2026-09-25T19:00:00Z","v":6990,"vw":21.269299},{"c":21.285,"h":21.39,"l":21.24,"n":176,"o":21.33,"t":"2026-09-25T19:15:00Z","v":7692,"vw":21.291775},{"c":21.33,"h":21.35,"l":21.24,"n":334,"o":21.28,"t":"2026-09-25T19:30:00Z","v":14739,"vw":21.308048},{"c":21.13,"h":21.345,"l":21.01,"n":936,"o":21.315,"t":"2026-09-25T19:45:00Z","v":52480,"vw":21.182189},{"c":21.13,"h":21.13,"l":21.13,"n":3,"o":21.13,"t":"2026-09-25T20:00:00Z","v":62314,"vw":21.13},{"c":20.95,"h":21.03,"l":20.81,"n":27,"o":21.03,"t":"2026-09-28T13:30:00Z","v":26797,"vw":21.025319},{"c":20.985,"h":20.985,"l":20.83,"n":55,"o":20.83,"t":"2026-09-28T13:45:00Z","v":2741,"vw":20.948408},{"c":21.27,"h":21.27,"l":20.985,"n":86,"o":20.985,"t":"2026-09-28T14:00:00Z","v":10851,"vw":21.227613},{"c":21.13,"h":21.3,"l":21.13,"n":58,"o":21.27,"t":"2026-09-28T14:15:00Z","v":5300,"vw":21.260937},{"c":21.37,"h":21.47,"l":21.13,"n":77,"o":21.25,"t":"2026-09-28T14:30:00Z","v":4793,"vw":21.335684},{"c":21.395,"h":21.47,"l":21.24,"n":89,"o":21.47,"t":"2026-09-28T14:45:00Z","v":5788,"vw":21.368124},{"c":21.22,"h":21.395,"l":21.22,"n":125,"o":21.395,"t":"2026-09-28T15:00:00Z","v":5391,"vw":21.357336},{"c":21.32,"h":21.37,"l":21.295,"n":90,"o":21.305,"t":"2026-09-28T15:15:00Z","v":3999,"vw":21.33517},{"c":21.31,"h":21.31,"l":21.26,"n":70,"o":21.295,"t":"2026-09-28T15:30:00Z","v":2906,"vw":21.296911},{"c":21.28,"h":21.35,"l":21.25,"n":121,"o":21.315,"t":"2026-09-28T15:45:00Z","v":3548,"vw":21.290239},{"c":21.295,"h":21.295,"l":21.23,"n":96,"o":21.25,"t":"2026-09-28T16:00:00Z","v":2827,"vw":21.275416},{"c":21.3825,"h":21.3975,"l":21.24,"n":234,"o":21.295,"t":"2026-09-28T16:15:00Z","v":12900,"vw":21.331522},{"c":21.3,"h":21.385,"l":21.3,"n":96,"o":21.375,"t":"2026-09-28T16:30:00Z","v":4493,"vw":21.332339},{"c":21.38,"h":21.38,"l":21.3,"n":53,"o":21.38,"t":"2026-09-28T16:45:00Z","v":1677,"vw":21.363035},{"c":21.45,"h":21.5,"l":21.3,"n":162,"o":21.38,"t":"2026-09-28T17:00:00Z","v":16707,"vw":21.462425},{"c":21.46,"h":21.565,"l":21.3933,"n":131,"o":21.4475,"t":"2026-09-28T17:15:00Z","v":12475,"vw":21.497968},{"c":21.43,"h":21.515,"l":21.36,"n":84,"o":21.5,"t":"2026-09-28T17:30:00Z","v":2921,"vw":21.458562},{"c":21.43,"h":21.44,"l":21.36,"n":134,"o":21.43,"t":"2026-09-28T17:45:00Z","v":5061,"vw":21.425566},{"c":21.44,"h":21.49,"l":21.405,"n":94,"o":21.43,"t":"2026-09-28T18:00:00Z","v":5463,"vw":21.438419},{"c":21.425,"h":21.455,"l":21.36,"n":71,"o":21.44,"t":"2026-09-28T18:15:00Z","v":3594,"vw":21.426979},{"c":21.38,"h":21.434,"l":21.36,"n":147,"o":21.425,"t":"2026-09-28T18:30:00Z","v":4975,"vw":21.415624},{"c":21.425,"h":21.425,"l":21.38,"n":122,"o":21.425,"t":"2026-09-28T18:45:00Z","v":4573,"vw":21.419804},{"c":21.41,"h":21.435,"l":21.39,"n":155,"o":21.425,"t":"2026-09-28T19:00:00Z","v":7211,"vw":21.421943},{"c":21.485,"h":21.485,"l":21.4,"n":210,"o":21.415,"t":"2026-09-28T19:15:00Z","v":8222,"vw":21.437168},{"c":21.47,"h":21.495,"l":21.44,"n":236,"o":21.48,"t":"2026-09-28T19:30:00Z","v":9087,"vw":21.476056},{"c":21.41,"h":21.53,"l":21.39,"n":958,"o":21.47,"t":"2026-09-28T19:45:00Z","v":61134,"vw":21.454794},{"c":21.41,"h":21.41,"l":21.41,"n":5,"o":21.41,"t":"2026-09-28T20:00:00Z","v":46284,"vw":21.41},{"c":21.14,"h":21.395,"l":21.14,"n":14,"o":21.25,"t":"2026-09-29T13:30:00Z","v":1345,"vw":21.257925},{"c":21.1,"h":21.395,"l":21.1,"n":10,"o":21.14,"t":"2026-09-29T13:45:00Z","v":655,"vw":21.204365},{"c":21.09,"h":21.395,"l":21.08,"n":87,"o":21.13,"t":"2026-09-29T14:00:00Z","v":4872,"vw":21.144386},{"c":21.185,"h":21.185,"l":21.08,"n":47,"o":21.185,"t":"2026-09-29T14:15:00Z","v":1628,"vw":21.1355},{"c":21.08,"h":21.185,"l":20.92,"n":52,"o":21.09,"t":"2026-09-29T14:30:00Z","v":4370,"vw":21.006739},{"c":21.0175,"h":21.12,"l":20.9,"n":119,"o":21.08,"t":"2026-09-29T14:45:00Z","v":6608,"vw":20.989141},{"c":20.91,"h":21.005,"l":20.89,"n":101,"o":20.9,"t":"2026-09-29T15:00:00Z","v":3653,"vw":20.951331},{"c":21.01,"h":21.03,"l":20.89,"n":189,"o":20.89,"t":"2026-09-29T15:15:00Z","v":8164,"vw":20.957702},{"c":21.03,"h":21.08,"l":21.03,"n":178,"o":21.04,"t":"2026-09-29T15:30:00Z","v":6796,"vw":21.052237},{"c":21.04,"h":21.1,"l":21.04,"n":162,"o":21.05,"t":"2026-09-29T15:45:00Z","v":5052,"vw":21.068675},{"c":21.085,"h":21.11,"l":21.04,"n":61,"o":21.05,"t":"2026-09-29T16:00:00Z","v":2831,"vw":21.077685},{"c":21.08,"h":21.09,"l":21.03,"n":83,"o":21.09,"t":"2026-09-29T16:15:00Z","v":3660,"vw":21.058187},{"c":21.06,"h":21.09,"l":21.06,"n":46,"o":21.08,"t":"2026-09-29T16:30:00Z","v":1065,"vw":21.0744},{"c":21.065,"h":21.065,"l":21.01,"n":72,"o":21.06,"t":"2026-09-29T16:45:00Z","v":2531,"vw":21.042088},{"c":21.11,"h":21.11,"l":21,"n":105,"o":21.04,"t":"2026-09-29T17:00:00Z","v":4014,"vw":21.04781},{"c":21.16,"h":21.17,"l":21.12,"n":49,"o":21.12,"t":"2026-09-29T17:15:00Z","v":1595,"vw":21.139583},{"c":21.103,"h":21.16,"l":21.103,"n":60,"o":21.15,"t":"2026-09-29T17:30:00Z","v":2968,"vw":21.127616},{"c":21.14,"h":21.14,"l":21.11,"n":43,"o":21.11,"t":"2026-09-29T17:45:00Z","v":1589,"vw":21.123338},{"c":21.2,"h":21.22,"l":21.15,"n":80,"o":21.16,"t":"2026-09-29T18:00:00Z","v":4095,"vw":21.176049},{"c":21.195,"h":21.195,"l":21.16,"n":50,"o":21.19,"t":"2026-09-29T18:15:00Z","v":1312,"vw":21.181444},{"c":21.165,"h":21.195,"l":21.14,"n":78,"o":21.195,"t":"2026-09-29T18:30:00Z","v":2937,"vw":21.154486},{"c":21.14,"h":21.165,"l":21.14,"n":125,"o":21.14,"t":"2026-09-29T18:45:00Z","v":3623,"vw":21.150116},{"c":21.21,"h":21.21,"l":21.14,"n":151,"o":21.165,"t":"2026-09-29T19:00:00Z","v":7301,"vw":21.183253},{"c":21.23,"h":21.23,"l":21.2,"n":143,"o":21.21,"t":"2026-09-29T19:15:00Z","v":5403,"vw":21.210016},{"c":21.23,"h":21.23,"l":21.215,"n":184,"o":21.215,"t":"2026-09-29T19:30:00Z","v":4769,"vw":21.225235},{"c":21.21,"h":21.25,"l":21.18,"n":976,"o":21.23,"t":"2026-09-29T19:45:00Z","v":43122,"vw":21.206437},{"c":21.2,"h":21.2,"l":21.2,"n":4,"o":21.2,"t":"2026-09-29T20:00:00Z","v":30747,"vw":21.2},{"c":21.52,"h":21.52,"l":21.05,"n":32,"o":21.415,"t":"2026-09-30T13:30:00Z","v":2325,"vw":21.347404},{"c":21.365,"h":21.365,"l":21.365,"n":8,"o":21.365,"t":"2026-09-30T13:45:00Z","v":256,"vw":21.365},{"c":21.285,"h":21.285,"l":21.285,"n":2,"o":21.285,"t":"2026-09-30T14:00:00Z","v":157,"vw":21.285},{"c":21.18,"h":21.3,"l":21.05,"n":193,"o":21.12,"t":"2026-09-30T14:15:00Z","v":29391,"vw":21.211777},{"c":21.145,"h":21.2,"l":21.06,"n":92,"o":21.18,"t":"2026-09-30T14:30:00Z","v":4955,"vw":21.147332},{"c":21.2157,"h":21.2157,"l":21.08,"n":91,"o":21.145,"t":"2026-09-30T14:45:00Z","v":4527,"vw":21.12476},{"c":21.185,"h":21.185,"l":21.12,"n":37,"o":21.12,"t":"2026-09-30T15:00:00Z","v":2226,"vw":21.159471},{"c":21.18,"h":21.22,"l":21.13,"n":121,"o":21.185,"t":"2026-09-30T15:15:00Z","v":6593,"vw":21.174752},{"c":21.18,"h":21.18,"l":21.13,"n":28,"o":21.18,"t":"2026-09-30T15:30:00Z","v":985,"vw":21.163929},{"c":21.18,"h":21.18,"l":21.13,"n":32,"o":21.13,"t":"2026-09-30T15:45:00Z","v":3910,"vw":21.151788},{"c":21.165,"h":21.2,"l":21.13,"n":69,"o":21.18,"t":"2026-09-30T16:00:00Z","v":2554,"vw":21.159124},{"c":21.17,"h":21.19,"l":21.14,"n":96,"o":21.17,"t":"2026-09-30T16:15:00Z","v":8925,"vw":21.163587},{"c":21.13,"h":21.17,"l":21.12,"n":79,"o":21.17,"t":"2026-09-30T16:30:00Z","v":3809,"vw":21.143083},{"c":21.16,"h":21.18,"l":21.13,"n":70,"o":21.15,"t":"2026-09-30T16:45:00Z","v":1837,"vw":21.155265},{"c":21.13,"h":21.17,"l":21.13,"n":51,"o":21.16,"t":"2026-09-30T17:00:00Z","v":2411,"vw":21.15456},{"c":21.11,"h":21.145,"l":21.07,"n":58,"o":21.13,"t":"2026-09-30T17:15:00Z","v":1856,"vw":21.112469},{"c":21.1,"h":21.14,"l":21.1,"n":53,"o":21.1,"t":"2026-09-30T17:30:00Z","v":1774,"vw":21.114162},{"c":21.115,"h":21.135,"l":21.09,"n":75,"o":21.135,"t":"2026-09-30T17:45:00Z","v":1647,"vw":21.109708},{"c":21.115,"h":21.13,"l":21.07,"n":198,"o":21.11,"t":"2026-09-30T18:00:00Z","v":7033,"vw":21.097341},{"c":21.18,"h":21.2,"l":21.115,"n":180,"o":21.115,"t":"2026-09-30T18:15:00Z","v":13216,"vw":21.146459},{"c":21.185,"h":21.185,"l":21.15,"n":79,"o":21.18,"t":"2026-09-30T18:30:00Z","v":1757,"vw":21.179597},{"c":21.14,"h":21.185,"l":21.14,"n":106,"o":21.185,"t":"2026-09-30T18:45:00Z","v":3970,"vw":21.157471},{"c":21.14,"h":21.16,"l":21.12,"n":146,"o":21.16,"t":"2026-09-30T19:00:00Z","v":7910,"vw":21.14619},{"c":21.08,"h":21.13,"l":21.035,"n":192,"o":21.12,"t":"2026-09-30T19:15:00Z","v":8810,"vw":21.080657},{"c":21.055,"h":21.09,"l":21.04,"n":197,"o":21.08,"t":"2026-09-30T19:30:00Z","v":4732,"vw":21.069986},{"c":20.94,"h":21.055,"l":20.94,"n":662,"o":21.055,"t":"2026-09-30T19:45:00Z","v":31675,"vw":20.996029},{"c":20.98,"h":20.98,"l":20.98,"n":4,"o":20.98,"t":"2026-09-30T20:00:00Z","v":24874,"vw":20.98},{"c":20.59,"h":20.7,"l":20.59,"n":34,"o":20.7,"t":"2026-10-01T13:30:00Z","v":2782,"vw":20.670449},{"c":20.58,"h":20.7987,"l":20.58,"n":32,"o":20.59,"t":"2026-10-01T13:45:00Z","v":1331,"vw":20.62124},{"c":20.54,"h":20.7,"l":20.54,"n":67,"o":20.7,"t":"2026-10-01T14:00:00Z","v":3387,"vw":20.578207},{"c":20.41,"h":20.57,"l":20.41,"n":163,"o":20.57,"t":"2026-10-01T14:15:00Z","v":8721,"vw":20.487948},{"c":20.495,"h":20.495,"l":20.46,"n":17,"o":20.46,"t":"2026-10-01T14:30:00Z","v":1496,"vw":20.489963},{"c":20.32,"h":20.45,"l":20.3,"n":102,"o":20.4,"t":"2026-10-01T14:45:00Z","v":6701,"vw":20.42814},{"c":20.28,"h":20.3,"l":20.27,"n":48,"o":20.28,"t":"2026-10-01T15:00:00Z","v":1575,"vw":20.287099},{"c":20.09,"h":20.29,"l":20.09,"n":63,"o":20.29,"t":"2026-10-01T15:15:00Z","v":2427,"vw":20.178619},{"c":19.99,"h":20.08,"l":19.96,"n":40,"o":20.08,"t":"2026-10-01T15:30:00Z","v":2226,"vw":20.028612},{"c":20.09,"h":20.09,"l":19.97,"n":159,"o":20.0425,"t":"2026-10-01T15:45:00Z","v":7464,"vw":20.035689},{"c":20.09,"h":20.09,"l":20.015,"n":28,"o":20.02,"t":"2026-10-01T16:00:00Z","v":918,"vw":20.04},{"c":20.05,"h":20.1,"l":20.045,"n":74,"o":20.08,"t":"2026-10-01T16:15:00Z","v":4229,"vw":20.065903},{"c":19.93,"h":20.06,"l":19.93,"n":30,"o":20.06,"t":"2026-10-01T16:30:00Z","v":2121,"vw":20.017316},{"c":19.895,"h":19.95,"l":19.89,"n":51,"o":19.93,"t":"2026-10-01T16:45:00Z","v":1890,"vw":19.91515},{"c":19.8,"h":19.9,"l":19.775,"n":132,"o":19.86,"t":"2026-10-01T17:00:00Z","v":10417,"vw":19.831068},{"c":19.9,"h":19.93,"l":19.83,"n":82,"o":19.86,"t":"2026-10-01T17:15:00Z","v":11336,"vw":19.88606},{"c":19.86,"h":19.965,"l":19.82,"n":81,"o":19.94,"t":"2026-10-01T17:30:00Z","v":4099,"vw":19.915},{"c":19.55,"h":19.85,"l":19.55,"n":44,"o":19.85,"t":"2026-10-01T17:45:00Z","v":2567,"vw":19.718057},{"c":19.57,"h":19.7625,"l":19.51,"n":84,"o":19.6,"t":"2026-10-01T18:00:00Z","v":7794,"vw":19.648004},{"c":19.68,"h":19.68,"l":19.53,"n":72,"o":19.68,"t":"2026-10-01T18:15:00Z","v":2775,"vw":19.634615},{"c":19.785,"h":19.79,"l":19.56,"n":143,"o":19.68,"t":"2026-10-01T18:30:00Z","v":11249,"vw":19.686375},{"c":20.02,"h":20.085,"l":19.79,"n":222,"o":19.79,"t":"2026-10-01T18:45:00Z","v":14154,"vw":19.955372},{"c":19.935,"h":20.04,"l":19.935,"n":102,"o":20.02,"t":"2026-10-01T19:00:00Z","v":3875,"vw":19.969572},{"c":19.93,"h":19.97,"l":19.9,"n":65,"o":19.935,"t":"2026-10-01T19:15:00Z","v":2267,"vw":19.930089},{"c":19.86,"h":19.93,"l":19.83,"n":171,"o":19.93,"t":"2026-10-01T19:30:00Z","v":6076,"vw":19.882986},{"c":19.96,"h":19.98,"l":19.795,"n":736,"o":19.86,"t":"2026-10-01T19:45:00Z","v":37396,"vw":19.891268},{"c":19.98,"h":19.98,"l":19.98,"n":3,"o":19.98,"t":"2026-10-01T20:00:00Z","v":29295,"vw":19.98},{"c":19.9901,"h":20.07,"l":19.84,"n":6,"o":20.07,"t":"2026-10-02T13:30:00Z","v":1394,"vw":19.911076},{"c":19.98,"h":20.24,"l":19.98,"n":14,"o":20.15,"t":"2026-10-02T13:45:00Z","v":1034,"vw":20.138347},{"c":20.145,"h":20.15,"l":20,"n":26,"o":20.05,"t":"2026-10-02T14:00:00Z","v":1189,"vw":20.11259},{"c":20.32,"h":20.51,"l":20.24,"n":172,"o":20.29,"t":"2026-10-02T14:15:00Z","v":9875,"vw":20.380844},{"c":20.38,"h":20.38,"l":20.25,"n":97,"o":20.32,"t":"2026-10-02T14:30:00Z","v":2001,"vw":20.304231},{"c":20.25,"h":20.38,"l":20.25,"n":68,"o":20.315,"t":"2026-10-02T14:45:00Z","v":2591,"vw":20.31358},{"c":20.19,"h":20.305,"l":20.19,"n":181,"o":20.285,"t":"2026-10-02T15:00:00Z","v":11354,"vw":20.240779},{"c":20.18,"h":20.2,"l":20.08,"n":111,"o":20.19,"t":"2026-10-02T15:15:00Z","v":7828,"vw":20.173848},{"c":20.31,"h":20.32,"l":20.18,"n":50,"o":20.18,"t":"2026-10-02T15:30:00Z","v":2103,"vw":20.25838},{"c":20.24,"h":20.33,"l":20.21,"n":25,"o":20.2528,"t":"2026-10-02T15:45:00Z","v":1120,"vw":20.281422},{"c":20.175,"h":20.32,"l":20.175,"n":82,"o":20.32,"t":"2026-10-02T16:00:00Z","v":5669,"vw":20.244048},{"c":20.15,"h":20.25,"l":20.15,"n":46,"o":20.165,"t":"2026-10-02T16:15:00Z","v":2138,"vw":20.192345},{"c":20.175,"h":20.214,"l":20.15,"n":64,"o":20.15,"t":"2026-10-02T16:30:00Z","v":2370,"vw":20.183054},{"c":20.26,"h":20.26,"l":20.17,"n":82,"o":20.175,"t":"2026-10-02T16:45:00Z","v":4304,"vw":20.22461},{"c":20.24,"h":20.27,"l":20.235,"n":88,"o":20.27,"t":"2026-10-02T17:00:00Z","v":4520,"vw":20.256369},{"c":20.185,"h":20.26,"l":20.15,"n":93,"o":20.26,"t":"2026-10-02T17:15:00Z","v":3986,"vw":20.206852},{"c":20.22,"h":20.22,"l":20.185,"n":28,"o":20.22,"t":"2026-10-02T17:30:00Z","v":1139,"vw":20.209809},{"c":20.15,"h":20.22,"l":20.15,"n":48,"o":20.185,"t":"2026-10-02T17:45:00Z","v":1600,"vw":20.185},{"c":20.18,"h":20.185,"l":20.14,"n":38,"o":20.185,"t":"2026-10-02T18:00:00Z","v":1500,"vw":20.168333},{"c":20.15,"h":20.18,"l":20.13,"n":49,"o":20.18,"t":"2026-10-02T18:15:00Z","v":2477,"vw":20.151283},{"c":20.16,"h":20.17,"l":20.15,"n":74,"o":20.15,"t":"2026-10-02T18:30:00Z","v":2909,"vw":20.160132},{"c":20.16,"h":20.18,"l":20.15,"n":92,"o":20.18,"t":"2026-10-02T18:45:00Z","v":3998,"vw":20.17107},{"c":20.16,"h":20.21,"l":20.16,"n":106,"o":20.19,"t":"2026-10-02T19:00:00Z","v":3947,"vw":20.186461},{"c":20.24,"h":20.24,"l":20.17,"n":210,"o":20.185,"t":"2026-10-02T19:15:00Z","v":9547,"vw":20.19757},{"c":20.24,"h":20.26,"l":20.2,"n":216,"o":20.2,"t":"2026-10-02T19:30:00Z","v":6448,"vw":20.244033},{"c":20.17,"h":20.26,"l":20.16,"n":1024,"o":20.26,"t":"2026-10-02T19:45:00Z","v":50849,"vw":20.211233},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-02T20:00:00Z","v":27860,"vw":20.2},{"c":20.05,"h":20.415,"l":20.05,"n":14,"o":20.2,"t":"2026-10-05T13:30:00Z","v":1033,"vw":20.19881},{"c":20.26,"h":20.35,"l":20.03,"n":9,"o":20.35,"t":"2026-10-05T13:45:00Z","v":827,"vw":20.113682},{"c":20.23,"h":20.32,"l":20.1,"n":52,"o":20.12,"t":"2026-10-05T14:00:00Z","v":3444,"vw":20.162391},{"c":20.27,"h":20.36,"l":20.17,"n":44,"o":20.18,"t":"2026-10-05T14:15:00Z","v":3661,"vw":20.232735},{"c":20.11,"h":20.27,"l":20.1,"n":60,"o":20.27,"t":"2026-10-05T14:30:00Z","v":2328,"vw":20.208},{"c":20.235,"h":20.235,"l":20.0502,"n":64,"o":20.13,"t":"2026-10-05T14:45:00Z","v":5334,"vw":20.100284},{"c":20.07,"h":20.19,"l":20.05,"n":273,"o":20.05,"t":"2026-10-05T15:00:00Z","v":10448,"vw":20.112048},{"c":20.05,"h":20.12,"l":20.04,"n":80,"o":20.1,"t":"2026-10-05T15:15:00Z","v":3761,"vw":20.067389},{"c":20.22,"h":20.22,"l":20.05,"n":157,"o":20.06,"t":"2026-10-05T15:30:00Z","v":8701,"vw":20.119664},{"c":20.12,"h":20.21,"l":20.12,"n":45,"o":20.17,"t":"2026-10-05T15:45:00Z","v":2163,"vw":20.150833},{"c":20.13,"h":20.185,"l":20.095,"n":114,"o":20.12,"t":"2026-10-05T16:00:00Z","v":5443,"vw":20.126476},{"c":20.1,"h":20.14,"l":20.06,"n":59,"o":20.13,"t":"2026-10-05T16:15:00Z","v":2658,"vw":20.113518},{"c":20.03,"h":20.1,"l":20.03,"n":157,"o":20.1,"t":"2026-10-05T16:30:00Z","v":7568,"vw":20.050022},{"c":20,"h":20.05,"l":20,"n":65,"o":20.02,"t":"2026-10-05T16:45:00Z","v":3637,"vw":20.015786},{"c":20.01,"h":20.07,"l":19.99,"n":207,"o":20.015,"t":"2026-10-05T17:00:00Z","v":18585,"vw":20.007797},{"c":19.89,"h":20.01,"l":19.88,"n":131,"o":20.01,"t":"2026-10-05T17:15:00Z","v":6602,"vw":19.973605},{"c":19.99,"h":19.99,"l":19.89,"n":183,"o":19.89,"t":"2026-10-05T17:30:00Z","v":8070,"vw":19.951256},{"c":20.025,"h":20.03,"l":19.975,"n":99,"o":19.99,"t":"2026-10-05T17:45:00Z","v":9646,"vw":20.010996},{"c":19.98,"h":20.03,"l":19.98,"n":98,"o":20.03,"t":"2026-10-05T18:00:00Z","v":5076,"vw":20.005049},{"c":20,"h":20.01,"l":19.945,"n":149,"o":19.98,"t":"2026-10-05T18:15:00Z","v":16606,"vw":19.99772},{"c":20.155,"h":20.155,"l":20,"n":336,"o":20.01,"t":"2026-10-05T18:30:00Z","v":96347,"vw":20.052094},{"c":20.09,"h":20.155,"l":20.09,"n":183,"o":20.155,"t":"2026-10-05T18:45:00Z","v":16406,"vw":20.113713},{"c":20.11,"h":20.14,"l":19.99,"n":408,"o":20.08,"t":"2026-10-05T19:00:00Z","v":141308,"vw":20.089116},{"c":20.075,"h":20.11,"l":20.07,"n":187,"o":20.07,"t":"2026-10-05T19:15:00Z","v":15833,"vw":20.079765},{"c":20.05,"h":20.11,"l":20.05,"n":431,"o":20.07,"t":"2026-10-05T19:30:00Z","v":44774,"vw":20.085189},{"c":20.04,"h":20.1,"l":20.01,"n":1150,"o":20.07,"t":"2026-10-05T19:45:00Z","v":74064,"vw":20.060084},{"c":20.05,"h":20.05,"l":20.05,"n":3,"o":20.05,"t":"2026-10-05T20:00:00Z","v":129194,"vw":20.05},{"c":20.42,"h":20.9099,"l":20.21,"n":7,"o":20.21,"t":"2026-10-06T13:30:00Z","v":987,"vw":20.407661},{"c":20.02,"h":20.899,"l":20.01,"n":55,"o":20.455,"t":"2026-10-06T13:45:00Z","v":31664,"vw":20.282871},{"c":19.92,"h":20.02,"l":19.91,"n":109,"o":20,"t":"2026-10-06T14:00:00Z","v":4782,"vw":19.976865},{"c":19.8,"h":20,"l":19.73,"n":164,"o":19.9,"t":"2026-10-06T14:15:00Z","v":23385,"vw":19.933672},{"c":19.75,"h":19.9,"l":19.75,"n":28,"o":19.75,"t":"2026-10-06T14:30:00Z","v":1181,"vw":19.811818},{"c":19.64,"h":19.785,"l":19.64,"n":80,"o":19.74,"t":"2026-10-06T14:45:00Z","v":3529,"vw":19.733696},{"c":19.85,"h":19.85,"l":19.64,"n":104,"o":19.64,"t":"2026-10-06T15:00:00Z","v":5405,"vw":19.741094},{"c":19.73,"h":19.821,"l":19.72,"n":42,"o":19.821,"t":"2026-10-06T15:15:00Z","v":2510,"vw":19.748461},{"c":19.99,"h":19.99,"l":19.74,"n":85,"o":19.74,"t":"2026-10-06T15:30:00Z","v":3998,"vw":19.874132},{"c":19.96,"h":20.01,"l":19.9,"n":129,"o":19.9214,"t":"2026-10-06T15:45:00Z","v":6549,"vw":19.95763},{"c":19.9,"h":19.9851,"l":19.9,"n":44,"o":19.9851,"t":"2026-10-06T16:00:00Z","v":2393,"vw":19.954108},{"c":19.94,"h":19.94,"l":19.9,"n":47,"o":19.91,"t":"2026-10-06T16:15:00Z","v":1312,"vw":19.91622},{"c":19.86,"h":19.94,"l":19.86,"n":82,"o":19.9,"t":"2026-10-06T16:30:00Z","v":6312,"vw":19.903735},{"c":19.81,"h":19.86,"l":19.78,"n":48,"o":19.86,"t":"2026-10-06T16:45:00Z","v":2038,"vw":19.82473},{"c":19.8,"h":19.88,"l":19.8,"n":34,"o":19.88,"t":"2026-10-06T17:00:00Z","v":1066,"vw":19.815},{"c":19.82,"h":19.84,"l":19.8,"n":40,"o":19.82,"t":"2026-10-06T17:15:00Z","v":1572,"vw":19.818},{"c":19.83,"h":19.88,"l":19.82,"n":30,"o":19.88,"t":"2026-10-06T17:30:00Z","v":1826,"vw":19.847919},{"c":19.86,"h":19.88,"l":19.81,"n":51,"o":19.83,"t":"2026-10-06T17:45:00Z","v":2080,"vw":19.84911},{"c":19.945,"h":19.945,"l":19.86,"n":100,"o":19.86,"t":"2026-10-06T18:00:00Z","v":6050,"vw":19.890002},{"c":19.94,"h":19.97,"l":19.885,"n":141,"o":19.91,"t":"2026-10-06T18:15:00Z","v":6119,"vw":19.93023},{"c":19.91,"h":19.95,"l":19.91,"n":68,"o":19.94,"t":"2026-10-06T18:30:00Z","v":2830,"vw":19.931735},{"c":19.9,"h":19.93,"l":19.9,"n":63,"o":19.93,"t":"2026-10-06T18:45:00Z","v":1295,"vw":19.91},{"c":19.91,"h":19.91,"l":19.87,"n":70,"o":19.89,"t":"2026-10-06T19:00:00Z","v":5056,"vw":19.900652},{"c":19.84,"h":19.91,"l":19.84,"n":125,"o":19.91,"t":"2026-10-06T19:15:00Z","v":5696,"vw":19.877657},{"c":19.86,"h":19.87,"l":19.8,"n":155,"o":19.83,"t":"2026-10-06T19:30:00Z","v":9418,"vw":19.839251},{"c":19.86,"h":19.88,"l":19.71,"n":793,"o":19.85,"t":"2026-10-06T19:45:00Z","v":40261,"vw":19.787011},{"c":19.86,"h":19.86,"l":19.86,"n":4,"o":19.86,"t":"2026-10-06T20:00:00Z","v":46650,"vw":19.86},{"c":19.65,"h":19.65,"l":19.61,"n":6,"o":19.61,"t":"2026-10-07T13:30:00Z","v":1556,"vw":19.619058},{"c":19.3275,"h":19.86,"l":19.18,"n":176,"o":19.86,"t":"2026-10-07T13:45:00Z","v":14987,"vw":19.390505},{"c":19.18,"h":19.4,"l":19.18,"n":157,"o":19.4,"t":"2026-10-07T14:00:00Z","v":10249,"vw":19.286216},{"c":19.24,"h":19.425,"l":19.18,"n":132,"o":19.185,"t":"2026-10-07T14:15:00Z","v":6629,"vw":19.313403},{"c":19.19,"h":19.35,"l":19.18,"n":113,"o":19.25,"t":"2026-10-07T14:30:00Z","v":5931,"vw":19.221046},{"c":19.42,"h":19.46,"l":19.19,"n":135,"o":19.19,"t":"2026-10-07T14:45:00Z","v":7391,"vw":19.356543},{"c":19.5,"h":19.5,"l":19.32,"n":67,"o":19.33,"t":"2026-10-07T15:00:00Z","v":3797,"vw":19.397699},{"c":19.49,"h":19.62,"l":19.48,"n":27,"o":19.62,"t":"2026-10-07T15:15:00Z","v":848,"vw":19.53},{"c":19.55,"h":19.57,"l":19.45,"n":70,"o":19.57,"t":"2026-10-07T15:30:00Z","v":3199,"vw":19.512718},{"c":19.43,"h":19.56,"l":19.43,"n":86,"o":19.46,"t":"2026-10-07T15:45:00Z","v":3732,"vw":19.466649},{"c":19.48,"h":19.495,"l":19.41,"n":58,"o":19.42,"t":"2026-10-07T16:00:00Z","v":3398,"vw":19.460875},{"c":19.39,"h":19.56,"l":19.39,"n":109,"o":19.495,"t":"2026-10-07T16:15:00Z","v":53838,"vw":19.496279},{"c":19.435,"h":19.44,"l":19.38,"n":34,"o":19.38,"t":"2026-10-07T16:30:00Z","v":3253,"vw":19.431144},{"c":19.44,"h":19.44,"l":19.31,"n":156,"o":19.38,"t":"2026-10-07T16:45:00Z","v":7657,"vw":19.406323},{"c":19.38,"h":19.415,"l":19.38,"n":36,"o":19.415,"t":"2026-10-07T17:00:00Z","v":1561,"vw":19.401},{"c":19.41,"h":19.455,"l":19.38,"n":142,"o":19.38,"t":"2026-10-07T17:15:00Z","v":5883,"vw":19.423204},{"c":19.42,"h":19.46,"l":19.41,"n":43,"o":19.46,"t":"2026-10-07T17:30:00Z","v":553,"vw":19.4375},{"c":19.38,"h":19.44,"l":19.38,"n":49,"o":19.4,"t":"2026-10-07T17:45:00Z","v":1479,"vw":19.401667},{"c":19.38,"h":19.38,"l":19.38,"n":21,"o":19.38,"t":"2026-10-07T18:00:00Z","v":1145,"vw":19.38},{"c":19.335,"h":19.38,"l":19.28,"n":78,"o":19.38,"t":"2026-10-07T18:15:00Z","v":7693,"vw":19.364818},{"c":19.36,"h":19.36,"l":19.3,"n":60,"o":19.31,"t":"2026-10-07T18:30:00Z","v":3499,"vw":19.336687},{"c":19.395,"h":19.4,"l":19.3695,"n":50,"o":19.3695,"t":"2026-10-07T18:45:00Z","v":2601,"vw":19.3757},{"c":19.365,"h":19.4,"l":19.32,"n":82,"o":19.39,"t":"2026-10-07T19:00:00Z","v":2568,"vw":19.3519},{"c":19.33,"h":19.4,"l":19.32,"n":52,"o":19.4,"t":"2026-10-07T19:15:00Z","v":3246,"vw":19.337958},{"c":19.38,"h":19.38,"l":19.32,"n":141,"o":19.38,"t":"2026-10-07T19:30:00Z","v":7016,"vw":19.34833},{"c":19.43,"h":19.44,"l":19.34,"n":788,"o":19.38,"t":"2026-10-07T19:45:00Z","v":43442,"vw":19.389377},{"c":19.44,"h":19.44,"l":19.44,"n":5,"o":19.44,"t":"2026-10-07T20:00:00Z","v":64990,"vw":19.44},{"c":19.95,"h":19.95,"l":19.95,"n":5,"o":19.95,"t":"2026-10-08T11:00:00Z","v":1001,"vw":19.95},{"c":19.44,"h":19.44,"l":19.44,"n":8,"o":19.44,"t":"2026-10-08T13:30:00Z","v":998,"vw":19.44},{"c":19.12,"h":19.55,"l":19,"n":90,"o":19.55,"t":"2026-10-08T13:45:00Z","v":7559,"vw":19.209368},{"c":19.1,"h":19.53,"l":19.09,"n":170,"o":19.205,"t":"2026-10-08T14:00:00Z","v":15461,"vw":19.301736},{"c":19.29,"h":19.29,"l":19.1,"n":70,"o":19.19,"t":"2026-10-08T14:15:00Z","v":4598,"vw":19.217096},{"c":19.23,"h":19.51,"l":19.23,"n":39,"o":19.51,"t":"2026-10-08T14:30:00Z","v":39030,"vw":19.325123},{"c":19.12,"h":19.435,"l":19.12,"n":83,"o":19.23,"t":"2026-10-08T14:45:00Z","v":4974,"vw":19.244018},{"c":19.13,"h":19.195,"l":19.12,"n":47,"o":19.12,"t":"2026-10-08T15:00:00Z","v":2567,"vw":19.140667},{"c":19.14,"h":19.195,"l":19.13,"n":43,"o":19.13,"t":"2026-10-08T15:15:00Z","v":2059,"vw":19.142273},{"c":19.04,"h":19.15,"l":19.04,"n":75,"o":19.15,"t":"2026-10-08T15:30:00Z","v":2326,"vw":19.081667},{"c":19.18,"h":19.21,"l":19.04,"n":72,"o":19.04,"t":"2026-10-08T15:45:00Z","v":4615,"vw":19.176501},{"c":19.245,"h":19.245,"l":19.1,"n":34,"o":19.15,"t":"2026-10-08T16:00:00Z","v":2593,"vw":19.19201},{"c":19.2,"h":19.33,"l":19.2,"n":40,"o":19.245,"t":"2026-10-08T16:15:00Z","v":2622,"vw":19.292857},{"c":19.21,"h":19.24,"l":19.2,"n":43,"o":19.21,"t":"2026-10-08T16:30:00Z","v":2763,"vw":19.213},{"c":19.36,"h":19.37,"l":19.21,"n":70,"o":19.21,"t":"2026-10-08T16:45:00Z","v":5483,"vw":19.311121},{"c":19.33,"h":19.33,"l":19.26,"n":39,"o":19.31,"t":"2026-10-08T17:00:00Z","v":1975,"vw":19.293333},{"c":19.35,"h":19.37,"l":19.3,"n":44,"o":19.3,"t":"2026-10-08T17:15:00Z","v":1991,"vw":19.359546},{"c":19.44,"h":19.44,"l":19.33,"n":58,"o":19.33,"t":"2026-10-08T17:30:00Z","v":3389,"vw":19.379078},{"c":19.35,"h":19.44,"l":19.35,"n":110,"o":19.44,"t":"2026-10-08T17:45:00Z","v":3944,"vw":19.410143},{"c":19.335,"h":19.35,"l":19.1664,"n":93,"o":19.35,"t":"2026-10-08T18:00:00Z","v":5262,"vw":19.272022},{"c":19.31,"h":19.375,"l":19.31,"n":34,"o":19.335,"t":"2026-10-08T18:15:00Z","v":1252,"vw":19.328125},{"c":19.28,"h":19.34,"l":19.28,"n":76,"o":19.3,"t":"2026-10-08T18:30:00Z","v":4028,"vw":19.311667},{"c":19.3,"h":19.34,"l":19.28,"n":70,"o":19.29,"t":"2026-10-08T18:45:00Z","v":2963,"vw":19.307516},{"c":19.41,"h":19.46,"l":19.29,"n":111,"o":19.3,"t":"2026-10-08T19:00:00Z","v":9952,"vw":19.405102},{"c":19.35,"h":19.445,"l":19.35,"n":100,"o":19.4425,"t":"2026-10-08T19:15:00Z","v":4412,"vw":19.412174},{"c":19.345,"h":19.365,"l":19.32,"n":105,"o":19.34,"t":"2026-10-08T19:30:00Z","v":5822,"vw":19.349887},{"c":19.22,"h":19.38,"l":19.21,"n":613,"o":19.32,"t":"2026-10-08T19:45:00Z","v":36546,"vw":19.303329},{"c":19.21,"h":19.22,"l":19.21,"n":6,"o":19.22,"t":"2026-10-08T20:00:00Z","v":40474,"vw":19.21006},{"c":19.36,"h":19.808,"l":19.22,"n":9,"o":19.22,"t":"2026-10-09T13:30:00Z","v":1048,"vw":19.507775},{"c":19.44,"h":19.62,"l":19.32,"n":57,"o":19.62,"t":"2026-10-09T13:45:00Z","v":2607,"vw":19.432831},{"c":19.46,"h":19.82,"l":19.36,"n":54,"o":19.55,"t":"2026-10-09T14:00:00Z","v":35487,"vw":19.554068},{"c":19.445,"h":19.615,"l":19.4,"n":124,"o":19.46,"t":"2026-10-09T14:15:00Z","v":11162,"vw":19.534083},{"c":19.34,"h":19.34,"l":19.34,"n":11,"o":19.34,"t":"2026-10-09T14:30:00Z","v":263,"vw":19.34},{"c":19.26,"h":19.4,"l":19.26,"n":156,"o":19.3,"t":"2026-10-09T14:45:00Z","v":18711,"vw":19.382839},{"c":19.51,"h":19.52,"l":19.315,"n":89,"o":19.315,"t":"2026-10-09T15:00:00Z","v":46794,"vw":19.32433},{"c":19.44,"h":19.51,"l":19.395,"n":218,"o":19.4,"t":"2026-10-09T15:15:00Z","v":18028,"vw":19.430207},{"c":19.37,"h":19.44,"l":19.28,"n":107,"o":19.44,"t":"2026-10-09T15:30:00Z","v":7744,"vw":19.333558},{"c":19.38,"h":19.38,"l":19.3,"n":41,"o":19.38,"t":"2026-10-09T15:45:00Z","v":1020,"vw":19.346667},{"c":19.33,"h":19.44,"l":19.33,"n":89,"o":19.39,"t":"2026-10-09T16:00:00Z","v":2132,"vw":19.394141},{"c":19.4,"h":19.405,"l":19.4,"n":19,"o":19.405,"t":"2026-10-09T16:15:00Z","v":344,"vw":19.4025},{"c":19.4,"h":19.4548,"l":19.35,"n":58,"o":19.35,"t":"2026-10-09T16:30:00Z","v":1929,"vw":19.391195},{"c":19.41,"h":19.41,"l":19.37,"n":29,"o":19.37,"t":"2026-10-09T16:45:00Z","v":596,"vw":19.387467},{"c":19.455,"h":19.47,"l":19.37,"n":170,"o":19.41,"t":"2026-10-09T17:00:00Z","v":14823,"vw":19.427924},{"c":19.41,"h":19.47,"l":19.385,"n":217,"o":19.455,"t":"2026-10-09T17:15:00Z","v":13406,"vw":19.436237},{"c":19.41,"h":19.435,"l":19.41,"n":22,"o":19.41,"t":"2026-10-09T17:30:00Z","v":1980,"vw":19.411475},{"c":19.425,"h":19.46,"l":19.38,"n":63,"o":19.46,"t":"2026-10-09T17:45:00Z","v":3406,"vw":19.420321},{"c":19.4,"h":19.425,"l":19.38,"n":32,"o":19.4,"t":"2026-10-09T18:00:00Z","v":1151,"vw":19.400594},{"c":19.37,"h":19.43,"l":19.37,"n":61,"o":19.405,"t":"2026-10-09T18:15:00Z","v":1449,"vw":19.403333},{"c":19.4,"h":19.4,"l":19.4,"n":105,"o":19.4,"t":"2026-10-09T18:30:00Z","v":1974,"vw":19.4},{"c":19.44,"h":19.44,"l":19.39,"n":136,"o":19.4,"t":"2026-10-09T18:45:00Z","v":4357,"vw":19.421877},{"c":19.43,"h":19.445,"l":19.4,"n":116,"o":19.44,"t":"2026-10-09T19:00:00Z","v":2954,"vw":19.423636},{"c":19.365,"h":19.42,"l":19.36,"n":154,"o":19.4,"t":"2026-10-09T19:15:00Z","v":3650,"vw":19.397139},{"c":19.35,"h":19.365,"l":19.33,"n":193,"o":19.36,"t":"2026-10-09T19:30:00Z","v":4991,"vw":19.357377},{"c":19.37,"h":19.425,"l":19.33,"n":552,"o":19.34,"t":"2026-10-09T19:45:00Z","v":20741,"vw":19.386834},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-09T20:00:00Z","v":29577,"vw":19.4},{"c":19.4,"h":19.755,"l":19.4,"n":27,"o":19.755,"t":"2026-10-12T13:30:00Z","v":10652,"vw":19.75152},{"c":19.2,"h":19.51,"l":19.1,"n":72,"o":19.51,"t":"2026-10-12T13:45:00Z","v":2850,"vw":19.253889},{"c":19.41,"h":19.41,"l":19.165,"n":133,"o":19.165,"t":"2026-10-12T14:00:00Z","v":17973,"vw":19.238912},{"c":19.42,"h":19.48,"l":19.41,"n":116,"o":19.42,"t":"2026-10-12T14:15:00Z","v":21271,"vw":19.42017},{"c":19.515,"h":19.54,"l":19.4,"n":109,"o":19.41,"t":"2026-10-12T14:30:00Z","v":4157,"vw":19.48964},{"c":19.5,"h":19.54,"l":19.47,"n":81,"o":19.48,"t":"2026-10-12T14:45:00Z","v":2368,"vw":19.48889},{"c":19.54,"h":19.54,"l":19.47,"n":78,"o":19.47,"t":"2026-10-12T15:00:00Z","v":3154,"vw":19.499067},{"c":19.34,"h":19.46,"l":19.34,"n":111,"o":19.45,"t":"2026-10-12T15:15:00Z","v":2811,"vw":19.414079},{"c":19.31,"h":19.43,"l":19.31,"n":92,"o":19.39,"t":"2026-10-12T15:30:00Z","v":2695,"vw":19.338941},{"c":19.32,"h":19.41,"l":19.3,"n":85,"o":19.37,"t":"2026-10-12T15:45:00Z","v":3184,"vw":19.352971},{"c":19.37,"h":19.39,"l":19.29,"n":97,"o":19.32,"t":"2026-10-12T16:00:00Z","v":3629,"vw":19.345002},{"c":19.45,"h":19.45,"l":19.31,"n":54,"o":19.37,"t":"2026-10-12T16:15:00Z","v":15757,"vw":19.427176},{"c":19.485,"h":19.515,"l":19.435,"n":104,"o":19.46,"t":"2026-10-12T16:30:00Z","v":6143,"vw":19.474428},{"c":19.39,"h":19.475,"l":19.39,"n":76,"o":19.475,"t":"2026-10-12T16:45:00Z","v":2643,"vw":19.429184},{"c":19.4,"h":19.46,"l":19.39,"n":79,"o":19.45,"t":"2026-10-12T17:00:00Z","v":3178,"vw":19.436978},{"c":19.5,"h":19.5,"l":19.4,"n":150,"o":19.44,"t":"2026-10-12T17:15:00Z","v":5098,"vw":19.449136},{"c":19.44,"h":19.5,"l":19.44,"n":87,"o":19.5,"t":"2026-10-12T17:30:00Z","v":3253,"vw":19.482746},{"c":19.47,"h":19.5,"l":19.44,"n":111,"o":19.45,"t":"2026-10-12T17:45:00Z","v":3436,"vw":19.468989},{"c":19.47,"h":19.545,"l":19.45,"n":129,"o":19.45,"t":"2026-10-12T18:00:00Z","v":5234,"vw":19.509994},{"c":19.45,"h":19.51,"l":19.45,"n":125,"o":19.5,"t":"2026-10-12T18:15:00Z","v":6145,"vw":19.48983},{"c":19.47,"h":19.52,"l":19.4401,"n":108,"o":19.48,"t":"2026-10-12T18:30:00Z","v":5337,"vw":19.475788},{"c":19.46,"h":19.52,"l":19.46,"n":121,"o":19.495,"t":"2026-10-12T18:45:00Z","v":5664,"vw":19.484987},{"c":19.48,"h":19.51,"l":19.45,"n":144,"o":19.49,"t":"2026-10-12T19:00:00Z","v":5940,"vw":19.477032},{"c":19.485,"h":19.53,"l":19.45,"n":161,"o":19.48,"t":"2026-10-12T19:15:00Z","v":7945,"vw":19.497374},{"c":19.48,"h":19.5,"l":19.42,"n":229,"o":19.46,"t":"2026-10-12T19:30:00Z","v":12809,"vw":19.472009},{"c":19.3,"h":19.49,"l":19.24,"n":842,"o":19.48,"t":"2026-10-12T19:45:00Z","v":73698,"vw":19.376336},{"c":19.24,"h":19.3,"l":19.24,"n":5,"o":19.3,"t":"2026-10-12T20:00:00Z","v":57275,"vw":19.241151},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-10-13T13:30:00Z","v":362,"vw":19.2},{"c":19.41,"h":19.478,"l":19.27,"n":50,"o":19.47,"t":"2026-10-13T13:45:00Z","v":2801,"vw":19.370668},{"c":19.08,"h":19.43,"l":19.08,"n":63,"o":19.43,"t":"2026-10-13T14:00:00Z","v":3087,"vw":19.297742},{"c":19.16,"h":19.16,"l":19.06,"n":100,"o":19.08,"t":"2026-10-13T14:15:00Z","v":5231,"vw":19.110011},{"c":19.1,"h":19.19,"l":19.1,"n":62,"o":19.13,"t":"2026-10-13T14:30:00Z","v":4175,"vw":19.148205},{"c":19.08,"h":19.14,"l":19.03,"n":106,"o":19.14,"t":"2026-10-13T14:45:00Z","v":4980,"vw":19.07456},{"c":18.97,"h":19.095,"l":18.96,"n":187,"o":19.07,"t":"2026-10-13T15:00:00Z","v":14368,"vw":19.041131},{"c":18.98,"h":19,"l":18.95,"n":116,"o":18.95,"t":"2026-10-13T15:15:00Z","v":4931,"vw":18.968642},{"c":18.99,"h":19.05,"l":18.96,"n":157,"o":19,"t":"2026-10-13T15:30:00Z","v":7261,"vw":18.997095},{"c":18.862,"h":19,"l":18.86,"n":137,"o":18.97,"t":"2026-10-13T15:45:00Z","v":8429,"vw":18.955199},{"c":18.91,"h":18.91,"l":18.82,"n":94,"o":18.91,"t":"2026-10-13T16:00:00Z","v":19868,"vw":18.848135},{"c":18.925,"h":18.925,"l":18.88,"n":105,"o":18.91,"t":"2026-10-13T16:15:00Z","v":5778,"vw":18.903663},{"c":18.925,"h":18.93,"l":18.91,"n":95,"o":18.93,"t":"2026-10-13T16:30:00Z","v":5570,"vw":18.922801},{"c":18.915,"h":18.94,"l":18.88,"n":122,"o":18.93,"t":"2026-10-13T16:45:00Z","v":6604,"vw":18.914453},{"c":18.84,"h":18.92,"l":18.84,"n":88,"o":18.92,"t":"2026-10-13T17:00:00Z","v":4064,"vw":18.873749},{"c":18.88,"h":18.89,"l":18.85,"n":70,"o":18.86,"t":"2026-10-13T17:15:00Z","v":3809,"vw":18.867986},{"c":18.925,"h":18.94,"l":18.86,"n":121,"o":18.88,"t":"2026-10-13T17:30:00Z","v":17215,"vw":18.899611},{"c":18.9,"h":18.91,"l":18.86,"n":134,"o":18.91,"t":"2026-10-13T17:45:00Z","v":22531,"vw":18.880736},{"c":18.92,"h":18.93,"l":18.89,"n":191,"o":18.89,"t":"2026-10-13T18:00:00Z","v":10839,"vw":18.914346},{"c":19.04,"h":19.04,"l":18.91,"n":605,"o":18.91,"t":"2026-10-13T18:15:00Z","v":38326,"vw":18.939548},{"c":19,"h":19.04,"l":18.98,"n":139,"o":19.04,"t":"2026-10-13T18:30:00Z","v":9362,"vw":19.006373},{"c":19.01,"h":19.02,"l":18.97,"n":245,"o":19,"t":"2026-10-13T18:45:00Z","v":16755,"vw":19.000894},{"c":19.03,"h":19.03,"l":19,"n":310,"o":19.015,"t":"2026-10-13T19:00:00Z","v":13713,"vw":19.015123},{"c":19.02,"h":19.03,"l":18.98,"n":209,"o":19.02,"t":"2026-10-13T19:15:00Z","v":10412,"vw":19.015911},{"c":19.11,"h":19.19,"l":19.01,"n":327,"o":19.02,"t":"2026-10-13T19:30:00Z","v":25407,"vw":19.055407},{"c":19.26,"h":19.26,"l":19.06,"n":976,"o":19.12,"t":"2026-10-13T19:45:00Z","v":78359,"vw":19.163056},{"c":19.26,"h":19.26,"l":19.26,"n":3,"o":19.26,"t":"2026-10-13T20:00:00Z","v":44417,"vw":19.26},{"c":19.54,"h":19.54,"l":19.11,"n":17,"o":19.11,"t":"2026-10-14T13:30:00Z","v":1189,"vw":19.266405},{"c":19.335,"h":19.47,"l":19.28,"n":160,"o":19.42,"t":"2026-10-14T13:45:00Z","v":13152,"vw":19.416561},{"c":19.16,"h":19.4,"l":19.16,"n":146,"o":19.4,"t":"2026-10-14T14:00:00Z","v":14506,"vw":19.279105},{"c":19.305,"h":19.31,"l":19.14,"n":99,"o":19.195,"t":"2026-10-14T14:15:00Z","v":12095,"vw":19.219964},{"c":19.16,"h":19.28,"l":19.15,"n":55,"o":19.23,"t":"2026-10-14T14:30:00Z","v":3378,"vw":19.19865},{"c":19.285,"h":19.33,"l":19.17,"n":75,"o":19.17,"t":"2026-10-14T14:45:00Z","v":5054,"vw":19.245729},{"c":19.22,"h":19.295,"l":19.16,"n":103,"o":19.295,"t":"2026-10-14T15:00:00Z","v":6255,"vw":19.230459},{"c":19.26,"h":19.29,"l":19.185,"n":65,"o":19.185,"t":"2026-10-14T15:15:00Z","v":4461,"vw":19.219062},{"c":19.18,"h":19.26,"l":19.17,"n":76,"o":19.24,"t":"2026-10-14T15:30:00Z","v":3871,"vw":19.225487},{"c":19.1525,"h":19.22,"l":19.1525,"n":145,"o":19.17,"t":"2026-10-14T15:45:00Z","v":7680,"vw":19.191002},{"c":19.18,"h":19.205,"l":19.06,"n":104,"o":19.09,"t":"2026-10-14T16:00:00Z","v":6028,"vw":19.12645},{"c":19.11,"h":19.16,"l":19.11,"n":53,"o":19.14,"t":"2026-10-14T16:15:00Z","v":2711,"vw":19.136562},{"c":19.145,"h":19.16,"l":19.11,"n":96,"o":19.11,"t":"2026-10-14T16:30:00Z","v":6074,"vw":19.136458},{"c":19.03,"h":19.125,"l":19.03,"n":73,"o":19.12,"t":"2026-10-14T16:45:00Z","v":2582,"vw":19.0937},{"c":19.05,"h":19.06,"l":19.01,"n":74,"o":19.03,"t":"2026-10-14T17:00:00Z","v":5492,"vw":19.044402},{"c":19.13,"h":19.13,"l":19.03,"n":86,"o":19.06,"t":"2026-10-14T17:15:00Z","v":7745,"vw":19.097098},{"c":19.1,"h":19.14,"l":19.08,"n":159,"o":19.14,"t":"2026-10-14T17:30:00Z","v":8544,"vw":19.116106},{"c":19.1,"h":19.14,"l":19.06,"n":309,"o":19.1,"t":"2026-10-14T17:45:00Z","v":22648,"vw":19.096192},{"c":19.14,"h":19.14,"l":19.07,"n":168,"o":19.095,"t":"2026-10-14T18:00:00Z","v":14496,"vw":19.109365},{"c":19.17,"h":19.175,"l":19.13,"n":89,"o":19.14,"t":"2026-10-14T18:15:00Z","v":7965,"vw":19.145076},{"c":19.14,"h":19.18,"l":19.13,"n":95,"o":19.14,"t":"2026-10-14T18:30:00Z","v":6316,"vw":19.157317},{"c":19.14,"h":19.18,"l":19.12,"n":203,"o":19.13,"t":"2026-10-14T18:45:00Z","v":25018,"vw":19.161307},{"c":19.26,"h":19.26,"l":19.14,"n":130,"o":19.14,"t":"2026-10-14T19:00:00Z","v":19615,"vw":19.152222},{"c":19.23,"h":19.31,"l":19.23,"n":128,"o":19.25,"t":"2026-10-14T19:15:00Z","v":9644,"vw":19.267548},{"c":19.18,"h":19.26,"l":19.16,"n":271,"o":19.23,"t":"2026-10-14T19:30:00Z","v":23098,"vw":19.23753},{"c":19.3,"h":19.31,"l":19.16,"n":857,"o":19.18,"t":"2026-10-14T19:45:00Z","v":67781,"vw":19.22662},{"c":19.31,"h":19.31,"l":19.27,"n":5,"o":19.27,"t":"2026-10-14T20:00:00Z","v":42589,"vw":19.309342},{"c":19.51,"h":19.56,"l":19.3,"n":29,"o":19.3,"t":"2026-10-15T13:30:00Z","v":2691,"vw":19.390475},{"c":19.45,"h":19.54,"l":19.29,"n":67,"o":19.5,"t":"2026-10-15T13:45:00Z","v":5410,"vw":19.408381},{"c":19.39,"h":19.51,"l":19.38,"n":90,"o":19.41,"t":"2026-10-15T14:00:00Z","v":10204,"vw":19.425097},{"c":19.2,"h":19.45,"l":19.15,"n":62,"o":19.45,"t":"2026-10-15T14:15:00Z","v":5624,"vw":19.363208},{"c":19.37,"h":19.389,"l":19.19,"n":186,"o":19.389,"t":"2026-10-15T14:30:00Z","v":12369,"vw":19.303014},{"c":19.305,"h":19.36,"l":19.26,"n":266,"o":19.35,"t":"2026-10-15T14:45:00Z","v":13207,"vw":19.308023},{"c":19.26,"h":19.34,"l":19.175,"n":149,"o":19.26,"t":"2026-10-15T15:00:00Z","v":10804,"vw":19.244159},{"c":19.295,"h":19.3,"l":19.23,"n":63,"o":19.26,"t":"2026-10-15T15:15:00Z","v":13525,"vw":19.284437},{"c":19.26,"h":19.28,"l":19.23,"n":122,"o":19.28,"t":"2026-10-15T15:30:00Z","v":8563,"vw":19.27071},{"c":19.275,"h":19.32,"l":19.26,"n":130,"o":19.275,"t":"2026-10-15T15:45:00Z","v":5821,"vw":19.293085},{"c":19.31,"h":19.31,"l":19.18,"n":139,"o":19.275,"t":"2026-10-15T16:00:00Z","v":15442,"vw":19.245951},{"c":19.26,"h":19.31,"l":19.24,"n":156,"o":19.3,"t":"2026-10-15T16:15:00Z","v":6920,"vw":19.281714},{"c":19.29,"h":19.3,"l":19.25,"n":59,"o":19.27,"t":"2026-10-15T16:30:00Z","v":4618,"vw":19.260626},{"c":19.26,"h":19.28,"l":19.19,"n":165,"o":19.26,"t":"2026-10-15T16:45:00Z","v":10170,"vw":19.237522},{"c":19.32,"h":19.32,"l":19.21,"n":61,"o":19.25,"t":"2026-10-15T17:00:00Z","v":2527,"vw":19.272479},{"c":19.29,"h":19.32,"l":19.28,"n":132,"o":19.31,"t":"2026-10-15T17:15:00Z","v":6799,"vw":19.297699},{"c":19.32,"h":19.33,"l":19.3,"n":267,"o":19.3,"t":"2026-10-15T17:30:00Z","v":12718,"vw":19.305404},{"c":19.305,"h":19.32,"l":19.29,"n":126,"o":19.32,"t":"2026-10-15T17:45:00Z","v":3733,"vw":19.305577},{"c":19.27,"h":19.3,"l":19.27,"n":217,"o":19.29,"t":"2026-10-15T18:00:00Z","v":33189,"vw":19.283628},{"c":19.275,"h":19.29,"l":19.26,"n":75,"o":19.29,"t":"2026-10-15T18:15:00Z","v":2201,"vw":19.273077},{"c":19.27,"h":19.28,"l":19.25,"n":205,"o":19.275,"t":"2026-10-15T18:30:00Z","v":9911,"vw":19.268802},{"c":19.27,"h":19.28,"l":19.24,"n":106,"o":19.255,"t":"2026-10-15T18:45:00Z","v":16875,"vw":19.257853},{"c":19.285,"h":19.29,"l":19.26,"n":177,"o":19.26,"t":"2026-10-15T19:00:00Z","v":13209,"vw":19.276985},{"c":19.28,"h":19.29,"l":19.26,"n":152,"o":19.28,"t":"2026-10-15T19:15:00Z","v":9752,"vw":19.277503},{"c":19.26,"h":19.29,"l":19.26,"n":261,"o":19.271,"t":"2026-10-15T19:30:00Z","v":14609,"vw":19.274744},{"c":19.201,"h":19.27,"l":19.16,"n":1232,"o":19.27,"t":"2026-10-15T19:45:00Z","v":118945,"vw":19.227807},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-15T20:00:00Z","v":52764,"vw":19.25},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-16T13:30:00Z","v":2748,"vw":19.27},{"c":19.215,"h":19.215,"l":19.01,"n":45,"o":19.2,"t":"2026-10-16T13:45:00Z","v":3652,"vw":19.192399},{"c":19.15,"h":19.205,"l":19.12,"n":144,"o":19.12,"t":"2026-10-16T14:00:00Z","v":4945,"vw":19.157436},{"c":19.15,"h":19.21,"l":19.14,"n":43,"o":19.15,"t":"2026-10-16T14:15:00Z","v":2180,"vw":19.179481},{"c":19.16,"h":19.18,"l":19.13,"n":45,"o":19.14,"t":"2026-10-16T14:30:00Z","v":1570,"vw":19.150652},{"c":19.165,"h":19.19,"l":19.14,"n":147,"o":19.18,"t":"2026-10-16T14:45:00Z","v":7838,"vw":19.17393},{"c":18.88,"h":19.165,"l":18.88,"n":111,"o":19.165,"t":"2026-10-16T15:00:00Z","v":10632,"vw":19.105928},{"c":18.77,"h":18.88,"l":18.77,"n":91,"o":18.88,"t":"2026-10-16T15:15:00Z","v":5003,"vw":18.82676},{"c":18.79,"h":18.8,"l":18.78,"n":18,"o":18.78,"t":"2026-10-16T15:30:00Z","v":1085,"vw":18.791919},{"c":18.6525,"h":18.79,"l":18.59,"n":139,"o":18.79,"t":"2026-10-16T15:45:00Z","v":15015,"vw":18.691847},{"c":18.63,"h":18.64,"l":18.59,"n":27,"o":18.61,"t":"2026-10-16T16:00:00Z","v":1205,"vw":18.623767},{"c":18.56,"h":18.62,"l":18.53,"n":119,"o":18.59,"t":"2026-10-16T16:15:00Z","v":7331,"vw":18.584881},{"c":18.64,"h":18.66,"l":18.51,"n":139,"o":18.56,"t":"2026-10-16T16:30:00Z","v":13174,"vw":18.574592},{"c":18.81,"h":18.85,"l":18.64,"n":138,"o":18.64,"t":"2026-10-16T16:45:00Z","v":19074,"vw":18.669509},{"c":18.68,"h":18.79,"l":18.68,"n":55,"o":18.79,"t":"2026-10-16T17:00:00Z","v":2535,"vw":18.730388},{"c":18.67,"h":18.67,"l":18.645,"n":91,"o":18.67,"t":"2026-10-16T17:15:00Z","v":5820,"vw":18.654464},{"c":18.71,"h":18.71,"l":18.69,"n":13,"o":18.69,"t":"2026-10-16T17:30:00Z","v":598,"vw":18.705686},{"c":18.755,"h":18.765,"l":18.73,"n":57,"o":18.74,"t":"2026-10-16T17:45:00Z","v":2805,"vw":18.745456},{"c":18.76,"h":18.76,"l":18.73,"n":5,"o":18.735,"t":"2026-10-16T18:00:00Z","v":457,"vw":18.743333},{"c":18.755,"h":18.76,"l":18.74,"n":26,"o":18.76,"t":"2026-10-16T18:15:00Z","v":1026,"vw":18.755297},{"c":18.77,"h":18.795,"l":18.74,"n":71,"o":18.74,"t":"2026-10-16T18:30:00Z","v":4564,"vw":18.762016},{"c":18.77,"h":18.79,"l":18.74,"n":120,"o":18.77,"t":"2026-10-16T18:45:00Z","v":11923,"vw":18.747124},{"c":18.83,"h":18.83,"l":18.76,"n":123,"o":18.77,"t":"2026-10-16T19:00:00Z","v":6487,"vw":18.802058},{"c":18.88,"h":18.89,"l":18.85,"n":62,"o":18.85,"t":"2026-10-16T19:15:00Z","v":3054,"vw":18.871528},{"c":18.875,"h":18.9,"l":18.86,"n":230,"o":18.885,"t":"2026-10-16T19:30:00Z","v":15111,"vw":18.881448},{"c":18.9,"h":19.01,"l":18.84,"n":1043,"o":18.89,"t":"2026-10-16T19:45:00Z","v":70981,"vw":18.921021},{"c":18.9,"h":18.9,"l":18.9,"n":6,"o":18.9,"t":"2026-10-16T20:00:00Z","v":44733,"vw":18.9},{"c":18.89,"h":18.9,"l":18.89,"n":5,"o":18.9,"t":"2026-10-19T13:30:00Z","v":1275,"vw":18.891706},{"c":18.84,"h":18.88,"l":18.75,"n":118,"o":18.78,"t":"2026-10-19T13:45:00Z","v":20028,"vw":18.807287},{"c":18.745,"h":18.83,"l":18.66,"n":263,"o":18.83,"t":"2026-10-19T14:00:00Z","v":31772,"vw":18.753025},{"c":18.79,"h":18.825,"l":18.675,"n":156,"o":18.745,"t":"2026-10-19T14:15:00Z","v":16874,"vw":18.727019},{"c":18.715,"h":18.77,"l":18.7,"n":99,"o":18.76,"t":"2026-10-19T14:30:00Z","v":7572,"vw":18.737017},{"c":18.77,"h":18.77,"l":18.7,"n":149,"o":18.7,"t":"2026-10-19T14:45:00Z","v":21248,"vw":18.713198},{"c":18.76,"h":18.8,"l":18.74,"n":137,"o":18.77,"t":"2026-10-19T15:00:00Z","v":7617,"vw":18.77217},{"c":18.79,"h":18.82,"l":18.77,"n":122,"o":18.77,"t":"2026-10-19T15:15:00Z","v":8471,"vw":18.787476},{"c":18.79,"h":18.805,"l":18.78,"n":247,"o":18.79,"t":"2026-10-19T15:30:00Z","v":42126,"vw":18.785079},{"c":18.76,"h":18.805,"l":18.76,"n":163,"o":18.78,"t":"2026-10-19T15:45:00Z","v":12367,"vw":18.776814},{"c":18.7,"h":18.77,"l":18.695,"n":149,"o":18.75,"t":"2026-10-19T16:00:00Z","v":28126,"vw":18.722087},{"c":18.725,"h":18.74,"l":18.7,"n":112,"o":18.7,"t":"2026-10-19T16:15:00Z","v":7078,"vw":18.717133},{"c":18.71,"h":18.72,"l":18.7,"n":104,"o":18.71,"t":"2026-10-19T16:30:00Z","v":5752,"vw":18.711045},{"c":18.75,"h":18.76,"l":18.71,"n":101,"o":18.71,"t":"2026-10-19T16:45:00Z","v":13249,"vw":18.719268},{"c":18.79,"h":18.84,"l":18.731,"n":56,"o":18.731,"t":"2026-10-19T17:00:00Z","v":4619,"vw":18.783981},{"c":18.94,"h":18.95,"l":18.79,"n":142,"o":18.79,"t":"2026-10-19T17:15:00Z","v":17858,"vw":18.857466},{"c":18.89,"h":18.95,"l":18.87,"n":172,"o":18.95,"t":"2026-10-19T17:30:00Z","v":10438,"vw":18.88722},{"c":18.83,"h":18.9,"l":18.79,"n":110,"o":18.9,"t":"2026-10-19T17:45:00Z","v":7215,"vw":18.82983},{"c":18.79,"h":18.815,"l":18.75,"n":142,"o":18.815,"t":"2026-10-19T18:00:00Z","v":14743,"vw":18.7785},{"c":18.835,"h":18.84,"l":18.79,"n":85,"o":18.79,"t":"2026-10-19T18:15:00Z","v":6619,"vw":18.809426},{"c":18.83,"h":18.85,"l":18.77,"n":200,"o":18.835,"t":"2026-10-19T18:30:00Z","v":12981,"vw":18.822311},{"c":18.83,"h":18.84,"l":18.82,"n":72,"o":18.83,"t":"2026-10-19T18:45:00Z","v":4048,"vw":18.8312},{"c":18.81,"h":18.83,"l":18.81,"n":110,"o":18.83,"t":"2026-10-19T19:00:00Z","v":6510,"vw":18.821626},{"c":18.93,"h":18.93,"l":18.8,"n":316,"o":18.81,"t":"2026-10-19T19:15:00Z","v":31336,"vw":18.83661},{"c":19.035,"h":19.07,"l":18.89,"n":695,"o":18.915,"t":"2026-10-19T19:30:00Z","v":63388,"vw":18.938884},{"c":19.02,"h":19.04,"l":18.92,"n":1340,"o":19.01,"t":"2026-10-19T19:45:00Z","v":120225,"vw":19.013129},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-19T20:00:00Z","v":31846,"vw":19.02},{"c":19.065,"h":19.065,"l":18.88,"n":14,"o":18.88,"t":"2026-10-20T13:30:00Z","v":1006,"vw":18.976606},{"c":18.94,"h":19.0017,"l":18.76,"n":169,"o":18.93,"t":"2026-10-20T13:45:00Z","v":34078,"vw":18.870133},{"c":18.9,"h":19.04,"l":18.9,"n":115,"o":19.01,"t":"2026-10-20T14:00:00Z","v":5109,"vw":18.990036},{"c":18.98,"h":19.03,"l":18.88,"n":85,"o":18.9,"t":"2026-10-20T14:15:00Z","v":3634,"vw":18.961734},{"c":18.99,"h":19.03,"l":18.95,"n":77,"o":18.98,"t":"2026-10-20T14:30:00Z","v":4242,"vw":18.967249},{"c":18.995,"h":19.015,"l":18.94,"n":60,"o":18.965,"t":"2026-10-20T14:45:00Z","v":6919,"vw":18.977791},{"c":18.97,"h":18.99,"l":18.96,"n":78,"o":18.96,"t":"2026-10-20T15:00:00Z","v":3922,"vw":18.967864},{"c":18.92,"h":18.98,"l":18.92,"n":100,"o":18.96,"t":"2026-10-20T15:15:00Z","v":3250,"vw":18.957302},{"c":18.92,"h":18.92,"l":18.84,"n":118,"o":18.91,"t":"2026-10-20T15:30:00Z","v":7104,"vw":18.886792},{"c":18.83,"h":18.925,"l":18.83,"n":49,"o":18.925,"t":"2026-10-20T15:45:00Z","v":2101,"vw":18.889859},{"c":18.82,"h":18.86,"l":18.82,"n":89,"o":18.83,"t":"2026-10-20T16:00:00Z","v":4990,"vw":18.837447},{"c":18.82,"h":18.855,"l":18.82,"n":93,"o":18.84,"t":"2026-10-20T16:15:00Z","v":3538,"vw":18.843267},{"c":18.84,"h":18.87,"l":18.82,"n":132,"o":18.82,"t":"2026-10-20T16:30:00Z","v":5253,"vw":18.853427},{"c":18.85,"h":18.86,"l":18.83,"n":97,"o":18.84,"t":"2026-10-20T16:45:00Z","v":5347,"vw":18.849136},{"c":18.85,"h":18.87,"l":18.82,"n":127,"o":18.87,"t":"2026-10-20T17:00:00Z","v":7433,"vw":18.84864},{"c":18.86,"h":18.87,"l":18.84,"n":90,"o":18.84,"t":"2026-10-20T17:15:00Z","v":2929,"vw":18.859132},{"c":18.9,"h":18.9,"l":18.84,"n":251,"o":18.84,"t":"2026-10-20T17:30:00Z","v":16436,"vw":18.853061},{"c":18.925,"h":18.96,"l":18.905,"n":107,"o":18.96,"t":"2026-10-20T17:45:00Z","v":3641,"vw":18.934214},{"c":18.94,"h":18.94,"l":18.89,"n":155,"o":18.9,"t":"2026-10-20T18:00:00Z","v":6297,"vw":18.910264},{"c":19.025,"h":19.03,"l":18.92,"n":179,"o":18.92,"t":"2026-10-20T18:15:00Z","v":9395,"vw":18.986597},{"c":19,"h":19.02,"l":19,"n":97,"o":19.01,"t":"2026-10-20T18:30:00Z","v":3118,"vw":19.010719},{"c":19.065,"h":19.065,"l":19,"n":143,"o":19.01,"t":"2026-10-20T18:45:00Z","v":7105,"vw":19.024245},{"c":19.02,"h":19.07,"l":19.02,"n":106,"o":19.06,"t":"2026-10-20T19:00:00Z","v":3348,"vw":19.042042},{"c":19.035,"h":19.055,"l":19.02,"n":220,"o":19.03,"t":"2026-10-20T19:15:00Z","v":8596,"vw":19.033217},{"c":19.025,"h":19.03,"l":19,"n":261,"o":19.02,"t":"2026-10-20T19:30:00Z","v":8361,"vw":19.018413},{"c":19,"h":19.04,"l":18.98,"n":881,"o":19.01,"t":"2026-10-20T19:45:00Z","v":42594,"vw":19.006446},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-20T20:00:00Z","v":40825,"vw":19.01},{"c":19.128,"h":19.14,"l":18.73,"n":94,"o":18.82,"t":"2026-10-21T13:30:00Z","v":8789,"vw":18.89819},{"c":19,"h":19.175,"l":19,"n":68,"o":19.11,"t":"2026-10-21T13:45:00Z","v":3490,"vw":19.101165},{"c":19.02,"h":19.105,"l":19,"n":42,"o":19,"t":"2026-10-21T14:00:00Z","v":1753,"vw":19.022211},{"c":18.91,"h":19.03,"l":18.86,"n":146,"o":19.03,"t":"2026-10-21T14:15:00Z","v":5398,"vw":18.941389},{"c":18.89,"h":18.945,"l":18.87,"n":227,"o":18.945,"t":"2026-10-21T14:30:00Z","v":8773,"vw":18.903509},{"c":18.95,"h":18.99,"l":18.89,"n":189,"o":18.89,"t":"2026-10-21T14:45:00Z","v":5767,"vw":18.948421},{"c":18.97,"h":18.98,"l":18.94,"n":51,"o":18.94,"t":"2026-10-21T15:00:00Z","v":2299,"vw":18.949351},{"c":18.96,"h":19,"l":18.94,"n":196,"o":18.96,"t":"2026-10-21T15:15:00Z","v":10278,"vw":18.966943},{"c":19.01,"h":19.025,"l":18.95,"n":315,"o":18.96,"t":"2026-10-21T15:30:00Z","v":31813,"vw":18.97677},{"c":18.95,"h":19,"l":18.94,"n":253,"o":18.99,"t":"2026-10-21T15:45:00Z","v":21121,"vw":18.965595},{"c":18.95,"h":18.98,"l":18.95,"n":95,"o":18.96,"t":"2026-10-21T16:00:00Z","v":6221,"vw":18.957858},{"c":18.98,"h":18.98,"l":18.97,"n":34,"o":18.97,"t":"2026-10-21T16:15:00Z","v":1467,"vw":18.97375},{"c":18.99,"h":19,"l":18.96,"n":105,"o":18.97,"t":"2026-10-21T16:30:00Z","v":8208,"vw":18.983652},{"c":18.99,"h":19.01,"l":18.98,"n":59,"o":18.99,"t":"2026-10-21T16:45:00Z","v":3597,"vw":18.995054},{"c":18.965,"h":18.995,"l":18.96,"n":52,"o":18.995,"t":"2026-10-21T17:00:00Z","v":2227,"vw":18.971676},{"c":18.95,"h":18.96,"l":18.93,"n":82,"o":18.96,"t":"2026-10-21T17:15:00Z","v":4200,"vw":18.946579},{"c":18.95,"h":18.95,"l":18.93,"n":40,"o":18.95,"t":"2026-10-21T17:30:00Z","v":1766,"vw":18.936724},{"c":18.88,"h":18.95,"l":18.87,"n":91,"o":18.95,"t":"2026-10-21T17:45:00Z","v":3541,"vw":18.899259},{"c":18.895,"h":18.895,"l":18.84,"n":85,"o":18.84,"t":"2026-10-21T18:00:00Z","v":4960,"vw":18.874848},{"c":18.89,"h":18.905,"l":18.86,"n":129,"o":18.895,"t":"2026-10-21T18:15:00Z","v":7272,"vw":18.891577},{"c":18.878,"h":18.88,"l":18.85,"n":112,"o":18.8601,"t":"2026-10-21T18:30:00Z","v":8735,"vw":18.864876},{"c":18.875,"h":18.895,"l":18.85,"n":192,"o":18.88,"t":"2026-10-21T18:45:00Z","v":15118,"vw":18.879129},{"c":18.84,"h":18.87,"l":18.81,"n":166,"o":18.86,"t":"2026-10-21T19:00:00Z","v":9313,"vw":18.837032},{"c":18.79,"h":18.85,"l":18.79,"n":221,"o":18.84,"t":"2026-10-21T19:15:00Z","v":11126,"vw":18.824351},{"c":18.75,"h":18.79,"l":18.74,"n":222,"o":18.79,"t":"2026-10-21T19:30:00Z","v":10521,"vw":18.758192},{"c":18.76,"h":18.82,"l":18.66,"n":2089,"o":18.74,"t":"2026-10-21T19:45:00Z","v":150388,"vw":18.730208},{"c":18.82,"h":18.82,"l":18.82,"n":3,"o":18.82,"t":"2026-10-21T20:00:00Z","v":52347,"vw":18.82},{"c":19.095,"h":19.1171,"l":18.83,"n":54,"o":18.88,"t":"2026-10-22T13:30:00Z","v":11718,"vw":18.908234},{"c":19.08,"h":19.15,"l":18.99,"n":80,"o":18.99,"t":"2026-10-22T13:45:00Z","v":7344,"vw":19.085923},{"c":19.12,"h":19.22,"l":18.97,"n":364,"o":19.08,"t":"2026-10-22T14:00:00Z","v":232626,"vw":19.013351},{"c":19.26,"h":19.35,"l":19.081,"n":319,"o":19.15,"t":"2026-10-22T14:15:00Z","v":39728,"vw":19.24919},{"c":19.38,"h":19.4,"l":19.211,"n":399,"o":19.24,"t":"2026-10-22T14:30:00Z","v":91973,"vw":19.287965},{"c":19.515,"h":19.53,"l":19.37,"n":414,"o":19.38,"t":"2026-10-22T14:45:00Z","v":37791,"vw":19.436574},{"c":19.4,"h":19.53,"l":19.4,"n":236,"o":19.53,"t":"2026-10-22T15:00:00Z","v":12136,"vw":19.454383},{"c":19.47,"h":19.51,"l":19.38,"n":184,"o":19.39,"t":"2026-10-22T15:15:00Z","v":13240,"vw":19.447522},{"c":19.36,"h":19.45,"l":19.32,"n":213,"o":19.44,"t":"2026-10-22T15:30:00Z","v":19824,"vw":19.414359},{"c":19.29,"h":19.38,"l":19.27,"n":283,"o":19.33,"t":"2026-10-22T15:45:00Z","v":19383,"vw":19.319969},{"c":19.36,"h":19.39,"l":19.27,"n":195,"o":19.29,"t":"2026-10-22T16:00:00Z","v":21370,"vw":19.325839},{"c":19.34,"h":19.355,"l":19.26,"n":182,"o":19.355,"t":"2026-10-22T16:15:00Z","v":14379,"vw":19.299519},{"c":19.325,"h":19.3825,"l":19.315,"n":209,"o":19.33,"t":"2026-10-22T16:30:00Z","v":12812,"vw":19.341946},{"c":19.4,"h":19.4,"l":19.26,"n":225,"o":19.33,"t":"2026-10-22T16:45:00Z","v":21226,"vw":19.318914},{"c":19.46,"h":19.46,"l":19.37,"n":212,"o":19.41,"t":"2026-10-22T17:00:00Z","v":10841,"vw":19.402668},{"c":19.51,"h":19.52,"l":19.4401,"n":143,"o":19.445,"t":"2026-10-22T17:15:00Z","v":9077,"vw":19.479619},{"c":19.685,"h":19.685,"l":19.51,"n":249,"o":19.51,"t":"2026-10-22T17:30:00Z","v":13142,"vw":19.607812},{"c":19.705,"h":19.71,"l":19.64,"n":235,"o":19.685,"t":"2026-10-22T17:45:00Z","v":14564,"vw":19.670381},{"c":19.65,"h":19.68,"l":19.63,"n":144,"o":19.68,"t":"2026-10-22T18:00:00Z","v":8948,"vw":19.651192},{"c":19.83,"h":19.9,"l":19.63,"n":303,"o":19.655,"t":"2026-10-22T18:15:00Z","v":37931,"vw":19.721897},{"c":19.84,"h":19.84,"l":19.77,"n":170,"o":19.8,"t":"2026-10-22T18:30:00Z","v":11566,"vw":19.812938},{"c":19.7,"h":19.88,"l":19.67,"n":261,"o":19.85,"t":"2026-10-22T18:45:00Z","v":17710,"vw":19.780847},{"c":19.59,"h":19.69,"l":19.57,"n":276,"o":19.69,"t":"2026-10-22T19:00:00Z","v":20114,"vw":19.63374},{"c":19.525,"h":19.61,"l":19.515,"n":390,"o":19.59,"t":"2026-10-22T19:15:00Z","v":28013,"vw":19.563316},{"c":19.55,"h":19.585,"l":19.51,"n":366,"o":19.525,"t":"2026-10-22T19:30:00Z","v":25902,"vw":19.548114},{"c":19.48,"h":19.63,"l":19.46,"n":1171,"o":19.55,"t":"2026-10-22T19:45:00Z","v":123103,"vw":19.520144},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-22T20:00:00Z","v":74017,"vw":19.5},{"c":19.3,"h":19.46,"l":19.3,"n":5,"o":19.46,"t":"2026-10-23T13:30:00Z","v":616,"vw":19.431067},{"c":19.37,"h":19.61,"l":19.24,"n":36,"o":19.24,"t":"2026-10-23T13:45:00Z","v":1821,"vw":19.415543},{"c":19.61,"h":19.62,"l":19.24,"n":104,"o":19.24,"t":"2026-10-23T14:00:00Z","v":11363,"vw":19.534152},{"c":19.56,"h":19.66,"l":19.55,"n":216,"o":19.65,"t":"2026-10-23T14:15:00Z","v":16528,"vw":19.581581},{"c":19.67,"h":19.74,"l":19.575,"n":267,"o":19.6,"t":"2026-10-23T14:30:00Z","v":19689,"vw":19.639714},{"c":19.73,"h":19.73,"l":19.69,"n":50,"o":19.73,"t":"2026-10-23T14:45:00Z","v":1824,"vw":19.715},{"c":19.66,"h":19.765,"l":19.6,"n":270,"o":19.71,"t":"2026-10-23T15:00:00Z","v":52583,"vw":19.71929},{"c":19.695,"h":19.705,"l":19.655,"n":176,"o":19.655,"t":"2026-10-23T15:15:00Z","v":15481,"vw":19.696396},{"c":19.685,"h":19.695,"l":19.66,"n":188,"o":19.695,"t":"2026-10-23T15:30:00Z","v":9653,"vw":19.683252},{"c":19.69,"h":19.74,"l":19.67,"n":208,"o":19.7,"t":"2026-10-23T15:45:00Z","v":28912,"vw":19.708992},{"c":19.67,"h":19.71,"l":19.67,"n":89,"o":19.68,"t":"2026-10-23T16:00:00Z","v":5250,"vw":19.699483},{"c":19.57,"h":19.66,"l":19.51,"n":130,"o":19.66,"t":"2026-10-23T16:15:00Z","v":8906,"vw":19.584822},{"c":19.57,"h":19.6,"l":19.57,"n":29,"o":19.57,"t":"2026-10-23T16:30:00Z","v":1294,"vw":19.589843},{"c":19.54,"h":19.575,"l":19.48,"n":68,"o":19.57,"t":"2026-10-23T16:45:00Z","v":5133,"vw":19.543501},{"c":19.6,"h":19.65,"l":19.56,"n":91,"o":19.58,"t":"2026-10-23T17:00:00Z","v":5163,"vw":19.596775},{"c":19.62,"h":19.64,"l":19.62,"n":43,"o":19.63,"t":"2026-10-23T17:15:00Z","v":1897,"vw":19.627229},{"c":19.565,"h":19.659,"l":19.565,"n":109,"o":19.625,"t":"2026-10-23T17:30:00Z","v":6407,"vw":19.621482},{"c":19.465,"h":19.56,"l":19.39,"n":101,"o":19.545,"t":"2026-10-23T17:45:00Z","v":8164,"vw":19.497541},{"c":19.49,"h":19.49,"l":19.49,"n":12,"o":19.49,"t":"2026-10-23T18:00:00Z","v":674,"vw":19.49}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4880551372856694,"strike":32.8465688136063,"iv":0.6067546753783752,"gamma":0.031175175280424586,"theta":-0.005869428059750938,"vega":0.027712974849917547,"rho":0.009111878440099043,"breakevenPct":71.29817035401831},{"delta":0.2,"premium":0.6482833746334298,"strike":29.79460238793467,"iv":0.5622835439274636,"gamma":0.04052030647142006,"theta":-0.006504006436502813,"vega":0.03306668172757454,"rho":0.01218648025576113,"breakevenPct":56.4382618837004},{"delta":0.25,"premium":0.8085116119811901,"strike":26.742635962263044,"iv":0.517812412476552,"gamma":0.049865437662415524,"theta":-0.0071385848132546875,"vega":0.03842038860523154,"rho":0.015261082071423217,"breakevenPct":41.57835341338249},{"delta":0.3,"premium":1.003417436143567,"strike":24.56909401606847,"iv":0.4938298694370126,"gamma":0.05647663600720673,"theta":-0.0077420699370144225,"vega":0.04256708789399928,"rho":0.01828460364295453,"breakevenPct":31.410644667071097},{"delta":0.35,"premium":1.2444769331612529,"strike":23.564679445161445,"iv":0.4971163405840939,"gamma":0.05944914279982482,"theta":-0.008304171909337518,"vega":0.045107336489145264,"rho":0.021240140643079983,"breakevenPct":27.48795672313822},{"delta":0.4,"premium":1.4855364301789389,"strike":22.560264874254422,"iv":0.5004028117311752,"gamma":0.06242164959244292,"theta":-0.008866273881660613,"vega":0.04764758508429125,"rho":0.02419567764320544,"breakevenPct":23.56526877920534},{"delta":0.45,"premium":1.7652869238005644,"strike":21.763091878331764,"iv":0.4898116650987771,"gamma":0.06274738162433365,"theta":-0.0086494512386328,"vega":0.046856757604264665,"rho":0.0270220624972434,"breakevenPct":20.906365889683087},{"delta":0.5,"premium":2.0475070555032926,"strike":20.97914706804641,"iv":0.47833471307619946,"gamma":0.06290417058639072,"theta":-0.008382910003135778,"vega":0.045853308247099406,"rho":0.029840203597275773,"breakevenPct":18.328130131293427},{"delta":0.55,"premium":2.329727187206021,"strike":20.195202257761053,"iv":0.46685776105362187,"gamma":0.06306095954844779,"theta":-0.008116368767638759,"vega":0.04484985888993415,"rho":0.03265834469730815,"breakevenPct":15.749894372903768},{"delta":0.6,"premium":2.611947318908749,"strike":19.4112574474757,"iv":0.4553808090310442,"gamma":0.06321774851050486,"theta":-0.007849827532141737,"vega":0.043846409532768894,"rho":0.035476485797340515,"breakevenPct":13.171658614514113},{"delta":0.65,"premium":2.8941674506114774,"strike":18.627312637190343,"iv":0.44390385700846663,"gamma":0.06337453747256193,"theta":-0.007583286296644716,"vega":0.042842960175603635,"rho":0.038294626897372896,"breakevenPct":10.593422856124452},{"delta":0.7,"premium":3.176387582314205,"strike":17.843367826904988,"iv":0.432426904985889,"gamma":0.063531326434619,"theta":-0.007316745061147696,"vega":0.04183951081843838,"rho":0.041112767997405264,"breakevenPct":8.015187097734797},{"delta":0.75,"premium":4.50282443770176,"strike":16.22039953435983,"iv":0.5441892001753069,"gamma":0.05636445291974962,"theta":-0.0072083552545770275,"vega":0.0379483671019358,"rho":0.03985291635725836,"breakevenPct":6.491387317891005},{"delta":0.8,"premium":6.643081444288521,"strike":13.943530378416465,"iv":0.7519991649000524,"gamma":0.043489813986919756,"theta":-0.007223222255603768,"vega":0.03180667155377886,"rho":0.03541484261711408,"breakevenPct":5.789372161896132},{"delta":0.85,"premium":8.783338450875279,"strike":11.666661222473106,"iv":0.9598091296247975,"gamma":0.030615175054089908,"theta":-0.007238089256630507,"vega":0.02566497600562193,"rho":0.030976768876969804,"breakevenPct":5.087357005901261},{"delta":0.9,"premium":10.92359545746204,"strike":9.389792066529743,"iv":1.167619094349543,"gamma":0.017740536121260038,"theta":-0.007252956257657248,"vega":0.019523280457464987,"rho":0.026538695136825517,"breakevenPct":4.385341849906389}],"put":[{"delta":0.1,"premium":0.8741262385472324,"strike":9.803659562525688,"iv":1.0920345594631022,"gamma":0.012651171545361745,"theta":-0.0064819527900183485,"vega":0.019563221133016843,"rho":-0.011916733014057379,"breakevenPct":54.11339504635943},{"delta":0.15,"premium":1.3383755603695073,"strike":11.946348740166957,"iv":1.0228316400178152,"gamma":0.018163949277493846,"theta":-0.008242794234494939,"vega":0.026627522865059382,"rho":-0.017964606324748875,"breakevenPct":45.488318706076825},{"delta":0.2,"premium":1.8026248821917827,"strike":14.089037917808227,"iv":0.953628720572528,"gamma":0.023676727009625954,"theta":-0.010003635678971532,"vega":0.03369182459710193,"rho":-0.02401247963544038,"breakevenPct":36.86324236579422},{"delta":0.25,"premium":1.723796730256661,"strike":16.02297507312348,"iv":0.747597820147846,"gamma":0.038451475936759585,"theta":-0.008930436996871554,"vega":0.03902955032374451,"rho":-0.028025811020266935,"breakevenPct":26.520152400478846},{"delta":0.3,"premium":1.3837738168408114,"strike":17.63060848186847,"iv":0.49167529194837123,"gamma":0.056985125998770744,"theta":-0.006315673017824216,"vega":0.04273958205285802,"rho":-0.031040124398206893,"breakevenPct":16.511640981358383},{"delta":0.35,"premium":1.729502151198525,"strike":18.398893669330054,"iv":0.4862358328211432,"gamma":0.060427043638598646,"theta":-0.0064078672403196065,"vega":0.04473712354025814,"rho":-0.036523398506545686,"breakevenPct":14.340228581030162},{"delta":0.4,"premium":2.0752304855562387,"strike":19.16717885679164,"iv":0.48079637369391515,"gamma":0.06386896127842655,"theta":-0.006500061462814997,"vega":0.046734665027658266,"rho":-0.04200667261488448,"breakevenPct":12.168816180701938},{"delta":0.45,"premium":2.4209588199139525,"strike":19.935464044253226,"iv":0.47535691456668716,"gamma":0.06731087891825445,"theta":-0.006592255685310387,"vega":0.04873220651505839,"rho":-0.04748994672322327,"breakevenPct":9.997403780373716},{"delta":0.5,"premium":2.746478508544796,"strike":20.592957017089592,"iv":0.4573247540134645,"gamma":0.06935515277058518,"theta":-0.00607819782496116,"vega":0.04818845157949249,"rho":-0.05285248828937875,"breakevenPct":8.291477345607424},{"delta":0.55,"premium":3.0701450025893324,"strike":21.240290005178665,"iv":0.4381378042465044,"gamma":0.07127125841532884,"theta":-0.005508544795442775,"vega":0.0474116519937856,"rho":-0.0582039583123646,"breakevenPct":6.628237396766021},{"delta":0.6,"premium":3.3938114966338686,"strike":21.887622993267737,"iv":0.4189508544795443,"gamma":0.0731873640600725,"theta":-0.0049388917659243916,"vega":0.04663485240807872,"rho":-0.06355542833535043,"breakevenPct":4.964997447924623},{"delta":0.65,"premium":3.909666203059808,"strike":22.719054242002784,"iv":0.40603852573018084,"gamma":0.0743328233657858,"theta":-0.004386230876216968,"vega":0.04566467315716272,"rho":-0.06967451774106474,"breakevenPct":3.354907967129178},{"delta":0.7,"premium":7.7923736671302715,"strike":26.77561427909133,"iv":0.5030482614742697,"gamma":0.06197770050996755,"theta":-0.004131247102457117,"vega":0.04130676866017618,"rho":-0.08924116151828129,"breakevenPct":2.6759359450647318},{"delta":0.75,"premium":11.675081131200743,"strike":30.83217431617988,"iv":0.6000579972183588,"gamma":0.04962257765414928,"theta":-0.0038762633286972647,"vega":0.03694886416318961,"rho":-0.10880780529549791,"breakevenPct":1.9969639230002842},{"delta":0.8,"premium":15.557788595271212,"strike":34.88873435326843,"iv":0.697067732962448,"gamma":0.037267454798331004,"theta":-0.0036212795549374127,"vega":0.032590959666203054,"rho":-0.1283744490727145,"breakevenPct":1.3179919009358367},{"delta":0.85,"premium":19.440496059341676,"strike":38.94529439035698,"iv":0.7940774687065368,"gamma":0.02491233194251275,"theta":-0.0033662957811775615,"vega":0.028233055169216505,"rho":-0.14794109284993107,"breakevenPct":0.6390198788713906}]},"raw":{"call":[{"delta":0.15,"premium":0.4880551372856694,"strike":32.8465688136063,"iv":0.6067546753783752,"gamma":0.031175175280424586,"theta":-0.005869428059750938,"vega":0.027712974849917547,"rho":0.009111878440099043,"breakevenPct":71.29817035401831},{"delta":0.2,"premium":0.6482833746334298,"strike":29.79460238793467,"iv":0.5622835439274636,"gamma":0.04052030647142006,"theta":-0.006504006436502813,"vega":0.03306668172757454,"rho":0.01218648025576113,"breakevenPct":56.4382618837004},{"delta":0.25,"premium":0.8085116119811901,"strike":26.742635962263044,"iv":0.517812412476552,"gamma":0.049865437662415524,"theta":-0.0071385848132546875,"vega":0.03842038860523154,"rho":0.015261082071423217,"breakevenPct":41.57835341338249},{"delta":0.3,"premium":1.003417436143567,"strike":24.56909401606847,"iv":0.4938298694370126,"gamma":0.05647663600720673,"theta":-0.0077420699370144225,"vega":0.04256708789399928,"rho":0.01828460364295453,"breakevenPct":31.410644667071097},{"delta":0.35,"premium":1.2444769331612529,"strike":23.564679445161445,"iv":0.4971163405840939,"gamma":0.05944914279982482,"theta":-0.008304171909337518,"vega":0.045107336489145264,"rho":0.021240140643079983,"breakevenPct":27.48795672313822},{"delta":0.4,"premium":1.4855364301789389,"strike":22.560264874254422,"iv":0.5004028117311752,"gamma":0.06242164959244292,"theta":-0.008866273881660613,"vega":0.04764758508429125,"rho":0.02419567764320544,"breakevenPct":23.56526877920534},{"delta":0.45,"premium":1.7652869238005644,"strike":21.763091878331764,"iv":0.4898116650987771,"gamma":0.06274738162433365,"theta":-0.0086494512386328,"vega":0.046856757604264665,"rho":0.0270220624972434,"breakevenPct":20.906365889683087},{"delta":0.5,"premium":2.0475070555032926,"strike":20.97914706804641,"iv":0.47833471307619946,"gamma":0.06290417058639072,"theta":-0.008382910003135778,"vega":0.045853308247099406,"rho":0.029840203597275773,"breakevenPct":18.328130131293427},{"delta":0.55,"premium":2.329727187206021,"strike":20.195202257761053,"iv":0.46685776105362187,"gamma":0.06306095954844779,"theta":-0.008116368767638759,"vega":0.04484985888993415,"rho":0.03265834469730815,"breakevenPct":15.749894372903768},{"delta":0.6,"premium":2.611947318908749,"strike":19.4112574474757,"iv":0.4553808090310442,"gamma":0.06321774851050486,"theta":-0.007849827532141737,"vega":0.043846409532768894,"rho":0.035476485797340515,"breakevenPct":13.171658614514113},{"delta":0.65,"premium":2.8941674506114774,"strike":18.627312637190343,"iv":0.44390385700846663,"gamma":0.06337453747256193,"theta":-0.007583286296644716,"vega":0.042842960175603635,"rho":0.038294626897372896,"breakevenPct":10.593422856124452},{"delta":0.7,"premium":3.176387582314205,"strike":17.843367826904988,"iv":0.432426904985889,"gamma":0.063531326434619,"theta":-0.007316745061147696,"vega":0.04183951081843838,"rho":0.041112767997405264,"breakevenPct":8.015187097734797},{"delta":0.75,"premium":4.50282443770176,"strike":16.22039953435983,"iv":0.5441892001753069,"gamma":0.05636445291974962,"theta":-0.0072083552545770275,"vega":0.0379483671019358,"rho":0.03985291635725836,"breakevenPct":6.491387317891005},{"delta":0.8,"premium":6.643081444288521,"strike":13.943530378416465,"iv":0.7519991649000524,"gamma":0.043489813986919756,"theta":-0.007223222255603768,"vega":0.03180667155377886,"rho":0.03541484261711408,"breakevenPct":5.789372161896132},{"delta":0.85,"premium":8.783338450875279,"strike":11.666661222473106,"iv":0.9598091296247975,"gamma":0.030615175054089908,"theta":-0.007238089256630507,"vega":0.02566497600562193,"rho":0.030976768876969804,"breakevenPct":5.087357005901261},{"delta":0.9,"premium":10.92359545746204,"strike":9.389792066529743,"iv":1.167619094349543,"gamma":0.017740536121260038,"theta":-0.007252956257657248,"vega":0.019523280457464987,"rho":0.026538695136825517,"breakevenPct":4.385341849906389}],"put":[{"delta":0.1,"premium":0.8741262385472324,"strike":9.803659562525688,"iv":1.0920345594631022,"gamma":0.012651171545361745,"theta":-0.0064819527900183485,"vega":0.019563221133016843,"rho":-0.011916733014057379,"breakevenPct":54.11339504635943},{"delta":0.15,"premium":1.3383755603695073,"strike":11.946348740166957,"iv":1.0228316400178152,"gamma":0.018163949277493846,"theta":-0.008242794234494939,"vega":0.026627522865059382,"rho":-0.017964606324748875,"breakevenPct":45.488318706076825},{"delta":0.2,"premium":1.8026248821917827,"strike":14.089037917808227,"iv":0.953628720572528,"gamma":0.023676727009625954,"theta":-0.010003635678971532,"vega":0.03369182459710193,"rho":-0.02401247963544038,"breakevenPct":36.86324236579422},{"delta":0.25,"premium":1.723796730256661,"strike":16.02297507312348,"iv":0.747597820147846,"gamma":0.038451475936759585,"theta":-0.008930436996871554,"vega":0.03902955032374451,"rho":-0.028025811020266935,"breakevenPct":26.520152400478846},{"delta":0.3,"premium":1.3837738168408114,"strike":17.63060848186847,"iv":0.49167529194837123,"gamma":0.056985125998770744,"theta":-0.006315673017824216,"vega":0.04273958205285802,"rho":-0.031040124398206893,"breakevenPct":16.511640981358383},{"delta":0.35,"premium":1.729502151198525,"strike":18.398893669330054,"iv":0.4862358328211432,"gamma":0.060427043638598646,"theta":-0.0064078672403196065,"vega":0.04473712354025814,"rho":-0.036523398506545686,"breakevenPct":14.340228581030162},{"delta":0.4,"premium":2.0752304855562387,"strike":19.16717885679164,"iv":0.48079637369391515,"gamma":0.06386896127842655,"theta":-0.006500061462814997,"vega":0.046734665027658266,"rho":-0.04200667261488448,"breakevenPct":12.168816180701938},{"delta":0.45,"premium":2.4209588199139525,"strike":19.935464044253226,"iv":0.47535691456668716,"gamma":0.06731087891825445,"theta":-0.006592255685310387,"vega":0.04873220651505839,"rho":-0.04748994672322327,"breakevenPct":9.997403780373716},{"delta":0.5,"premium":2.746478508544796,"strike":20.592957017089592,"iv":0.4573247540134645,"gamma":0.06935515277058518,"theta":-0.00607819782496116,"vega":0.04818845157949249,"rho":-0.05285248828937875,"breakevenPct":8.291477345607424},{"delta":0.55,"premium":3.0701450025893324,"strike":21.240290005178665,"iv":0.4381378042465044,"gamma":0.07127125841532884,"theta":-0.005508544795442775,"vega":0.0474116519937856,"rho":-0.0582039583123646,"breakevenPct":6.628237396766021},{"delta":0.6,"premium":3.3938114966338686,"strike":21.887622993267737,"iv":0.4189508544795443,"gamma":0.0731873640600725,"theta":-0.0049388917659243916,"vega":0.04663485240807872,"rho":-0.06355542833535043,"breakevenPct":4.964997447924623},{"delta":0.65,"premium":3.909666203059808,"strike":22.719054242002784,"iv":0.40603852573018084,"gamma":0.0743328233657858,"theta":-0.004386230876216968,"vega":0.04566467315716272,"rho":-0.06967451774106474,"breakevenPct":3.354907967129178},{"delta":0.7,"premium":7.7923736671302715,"strike":26.77561427909133,"iv":0.5030482614742697,"gamma":0.06197770050996755,"theta":-0.004131247102457117,"vega":0.04130676866017618,"rho":-0.08924116151828129,"breakevenPct":2.6759359450647318},{"delta":0.75,"premium":11.675081131200743,"strike":30.83217431617988,"iv":0.6000579972183588,"gamma":0.04962257765414928,"theta":-0.0038762633286972647,"vega":0.03694886416318961,"rho":-0.10880780529549791,"breakevenPct":1.9969639230002842},{"delta":0.8,"premium":15.557788595271212,"strike":34.88873435326843,"iv":0.697067732962448,"gamma":0.037267454798331004,"theta":-0.0036212795549374127,"vega":0.032590959666203054,"rho":-0.1283744490727145,"breakevenPct":1.3179919009358367},{"delta":0.85,"premium":19.440496059341676,"strike":38.94529439035698,"iv":0.7940774687065368,"gamma":0.02491233194251275,"theta":-0.0033662957811775615,"vega":0.028233055169216505,"rho":-0.14794109284993107,"breakevenPct":0.6390198788713906}]}},"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"}}