{"symbol":"T","url":"https://intraalpha.com/companies/T","capturedAt":"2026-10-15T20:33:49.822Z","state":"ready","quote":{"symbol":"T","last_price":23.4765,"prev_close":23.05,"regular_close":23.5,"change":0.4265,"change_pct":1.8503,"regular_change":0.45,"regular_change_pct":1.9523,"extended_change":-0.0235,"extended_change_pct":-0.1,"bid":23.47,"ask":23.5,"bid_size":300,"ask_size":1500,"volume":40419750,"vwap":23.573324,"open":23.42,"high":23.84,"low":23.32,"close":23.5,"trade_count":148723,"last_trade_at":"2026-10-15T20:32:03.257015868Z","last_quote_at":"2026-10-15T20:29:55.442969278Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:43.558502934-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"T","fetched_at":"2026-10-15T20:33:48.933686+00:00","name":"AT&T Inc.","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"AT&T Inc. is an American multinational conglomerate holding company, Delaware-registered but headquartered at Whitacre Tower in Downtown Dallas, Texas. It is the world largest telecommunications company, and the second largest provider of mobile telephone services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":157947494000,"ebitda":44939002000,"pe_ratio":7.53,"peg_ratio":1.535,"book_value":16.06,"dividend_per_share":1.11,"dividend_yield":0.0486,"eps":3.06,"revenue_ttm":127238996000,"gross_profit_ttm":75989000000,"profit_margin":0.169,"operating_margin_ttm":0.248,"return_on_assets_ttm":0.0416,"return_on_equity_ttm":0.183,"quarterly_earnings_growth":0.062,"quarterly_revenue_growth":0.023,"analyst_target_price":28.76,"analyst_number":4,"beta":0.442,"fifty_two_week_high":28.43,"fifty_two_week_low":19.41,"fifty_day_ma":24.93,"two_hundred_day_ma":25.12,"shares_outstanding":6852386000,"forward_pe":9.9,"price_to_sales":1.241,"price_to_book":1.57,"ev_to_revenue":2.505,"ev_to_ebitda":5.93},"bars":[{"c":24.5,"h":24.53,"l":24.49,"n":58,"o":24.5,"t":"2026-10-08T08:00:00Z","v":2721,"vw":24.499891},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-08T08:30:00Z","v":117,"vw":24.54},{"c":24.5384,"h":24.5384,"l":24.5384,"n":2,"o":24.5384,"t":"2026-10-08T09:00:00Z","v":102,"vw":24.5384},{"c":24.54,"h":24.54,"l":24.54,"n":3,"o":24.54,"t":"2026-10-08T09:05:00Z","v":123,"vw":24.54},{"c":24.5366,"h":24.5366,"l":24.5366,"n":1,"o":24.5366,"t":"2026-10-08T09:25:00Z","v":500,"vw":24.5366},{"c":24.5365,"h":24.5365,"l":24.5365,"n":1,"o":24.5365,"t":"2026-10-08T09:40:00Z","v":375,"vw":24.5365},{"c":24.53,"h":24.54,"l":24.53,"n":10,"o":24.54,"t":"2026-10-08T09:45:00Z","v":965,"vw":24.535132},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-08T09:50:00Z","v":250,"vw":24.54},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-08T10:15:00Z","v":220,"vw":24.53},{"c":24.57,"h":24.57,"l":24.55,"n":10,"o":24.55,"t":"2026-10-08T10:55:00Z","v":1938,"vw":24.565812},{"c":24.56,"h":24.56,"l":24.517,"n":8,"o":24.517,"t":"2026-10-08T11:00:00Z","v":368,"vw":24.529286},{"c":24.55,"h":24.55,"l":24.55,"n":4,"o":24.55,"t":"2026-10-08T11:05:00Z","v":512,"vw":24.55},{"c":24.5783,"h":24.5783,"l":24.56,"n":9,"o":24.56,"t":"2026-10-08T11:20:00Z","v":430,"vw":24.569708},{"c":24.58,"h":24.59,"l":24.58,"n":10,"o":24.58,"t":"2026-10-08T11:25:00Z","v":2198,"vw":24.584824},{"c":24.56,"h":24.5601,"l":24.56,"n":16,"o":24.56,"t":"2026-10-08T11:35:00Z","v":1331,"vw":24.560034},{"c":24.56,"h":24.56,"l":24.56,"n":27,"o":24.56,"t":"2026-10-08T11:40:00Z","v":2153,"vw":24.56},{"c":24.58,"h":24.58,"l":24.58,"n":5,"o":24.58,"t":"2026-10-08T11:45:00Z","v":313,"vw":24.58},{"c":24.58,"h":24.5845,"l":24.55,"n":6,"o":24.55,"t":"2026-10-08T11:55:00Z","v":1420,"vw":24.577258},{"c":24.6,"h":24.6,"l":24.59,"n":8,"o":24.59,"t":"2026-10-08T12:00:00Z","v":4204,"vw":24.591179},{"c":24.61,"h":24.61,"l":24.6,"n":15,"o":24.6,"t":"2026-10-08T12:10:00Z","v":1194,"vw":24.601305},{"c":24.59,"h":24.59,"l":24.59,"n":6,"o":24.59,"t":"2026-10-08T12:20:00Z","v":451,"vw":24.59},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-10-08T12:25:00Z","v":141,"vw":24.6},{"c":24.61,"h":24.61,"l":24.599,"n":19,"o":24.599,"t":"2026-10-08T12:40:00Z","v":4783,"vw":24.604075},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-08T12:50:00Z","v":200,"vw":24.61},{"c":24.6,"h":24.6,"l":24.6,"n":5,"o":24.6,"t":"2026-10-08T13:00:00Z","v":1026,"vw":24.6},{"c":24.6,"h":24.6,"l":24.59,"n":15,"o":24.6,"t":"2026-10-08T13:10:00Z","v":2413,"vw":24.59513},{"c":24.61,"h":24.61,"l":24.61,"n":7,"o":24.61,"t":"2026-10-08T13:15:00Z","v":845,"vw":24.61},{"c":24.56,"h":24.6,"l":24.56,"n":22,"o":24.6,"t":"2026-10-08T13:20:00Z","v":3696,"vw":24.584084},{"c":24.62,"h":24.62,"l":24.61,"n":12,"o":24.61,"t":"2026-10-08T13:25:00Z","v":3925,"vw":24.619737},{"c":24.605,"h":24.71,"l":24.51,"n":2090,"o":24.62,"t":"2026-10-08T13:30:00Z","v":649238,"vw":24.640527},{"c":24.71,"h":24.715,"l":24.575,"n":1751,"o":24.61,"t":"2026-10-08T13:35:00Z","v":363895,"vw":24.617384},{"c":24.675,"h":24.745,"l":24.675,"n":1523,"o":24.7077,"t":"2026-10-08T13:40:00Z","v":264789,"vw":24.712462},{"c":24.625,"h":24.695,"l":24.615,"n":1498,"o":24.675,"t":"2026-10-08T13:45:00Z","v":222599,"vw":24.664925},{"c":24.605,"h":24.64,"l":24.58,"n":1346,"o":24.62,"t":"2026-10-08T13:50:00Z","v":248251,"vw":24.613226},{"c":24.615,"h":24.63,"l":24.595,"n":1008,"o":24.61,"t":"2026-10-08T13:55:00Z","v":165161,"vw":24.613806},{"c":24.615,"h":24.745,"l":24.6,"n":5650,"o":24.62,"t":"2026-10-08T14:00:00Z","v":1053873,"vw":24.662249},{"c":24.605,"h":24.665,"l":24.6,"n":1888,"o":24.6101,"t":"2026-10-08T14:05:00Z","v":288743,"vw":24.636001},{"c":24.565,"h":24.61,"l":24.53,"n":1641,"o":24.605,"t":"2026-10-08T14:10:00Z","v":301773,"vw":24.569339},{"c":24.53,"h":24.57,"l":24.5,"n":1514,"o":24.56,"t":"2026-10-08T14:15:00Z","v":243940,"vw":24.53476},{"c":24.55,"h":24.58,"l":24.53,"n":1335,"o":24.53,"t":"2026-10-08T14:20:00Z","v":264013,"vw":24.548985},{"c":24.5551,"h":24.5684,"l":24.53,"n":1419,"o":24.555,"t":"2026-10-08T14:25:00Z","v":196163,"vw":24.549717},{"c":24.62,"h":24.62,"l":24.555,"n":1607,"o":24.56,"t":"2026-10-08T14:30:00Z","v":271070,"vw":24.587336},{"c":24.6,"h":24.62,"l":24.59,"n":1287,"o":24.62,"t":"2026-10-08T14:35:00Z","v":385619,"vw":24.601349},{"c":24.5777,"h":24.61,"l":24.56,"n":1471,"o":24.595,"t":"2026-10-08T14:40:00Z","v":265110,"vw":24.587462},{"c":24.605,"h":24.6199,"l":24.57,"n":1500,"o":24.57,"t":"2026-10-08T14:45:00Z","v":305600,"vw":24.598286},{"c":24.6,"h":24.62,"l":24.59,"n":1708,"o":24.6,"t":"2026-10-08T14:50:00Z","v":248131,"vw":24.608441},{"c":24.6484,"h":24.65,"l":24.59,"n":1674,"o":24.595,"t":"2026-10-08T14:55:00Z","v":300133,"vw":24.622338},{"c":24.6413,"h":24.66,"l":24.62,"n":1421,"o":24.65,"t":"2026-10-08T15:00:00Z","v":212271,"vw":24.634147},{"c":24.595,"h":24.65,"l":24.59,"n":1342,"o":24.6402,"t":"2026-10-08T15:05:00Z","v":267559,"vw":24.622325},{"c":24.565,"h":24.5999,"l":24.55,"n":1579,"o":24.595,"t":"2026-10-08T15:10:00Z","v":262427,"vw":24.572779},{"c":24.54,"h":24.565,"l":24.52,"n":1329,"o":24.56,"t":"2026-10-08T15:15:00Z","v":221597,"vw":24.543326},{"c":24.515,"h":24.55,"l":24.515,"n":1392,"o":24.55,"t":"2026-10-08T15:20:00Z","v":221450,"vw":24.53192},{"c":24.56,"h":24.56,"l":24.515,"n":1970,"o":24.515,"t":"2026-10-08T15:25:00Z","v":445663,"vw":24.54206},{"c":24.57,"h":24.59,"l":24.55,"n":1683,"o":24.55,"t":"2026-10-08T15:30:00Z","v":366423,"vw":24.572449},{"c":24.545,"h":24.59,"l":24.54,"n":1581,"o":24.58,"t":"2026-10-08T15:35:00Z","v":301178,"vw":24.566772},{"c":24.545,"h":24.58,"l":24.54,"n":1735,"o":24.55,"t":"2026-10-08T15:40:00Z","v":362829,"vw":24.561815},{"c":24.52,"h":24.58,"l":24.52,"n":1712,"o":24.545,"t":"2026-10-08T15:45:00Z","v":419212,"vw":24.550458},{"c":24.515,"h":24.53,"l":24.51,"n":933,"o":24.53,"t":"2026-10-08T15:50:00Z","v":149139,"vw":24.520471},{"c":24.56,"h":24.57,"l":24.51,"n":1556,"o":24.51,"t":"2026-10-08T15:55:00Z","v":282247,"vw":24.546397},{"c":24.56,"h":24.59,"l":24.55,"n":1417,"o":24.55,"t":"2026-10-08T16:00:00Z","v":253440,"vw":24.571649},{"c":24.545,"h":24.57,"l":24.53,"n":1223,"o":24.565,"t":"2026-10-08T16:05:00Z","v":217634,"vw":24.544818},{"c":24.545,"h":24.56,"l":24.53,"n":1206,"o":24.545,"t":"2026-10-08T16:10:00Z","v":231624,"vw":24.542739},{"c":24.585,"h":24.61,"l":24.54,"n":1757,"o":24.54,"t":"2026-10-08T16:15:00Z","v":231531,"vw":24.574771},{"c":24.565,"h":24.595,"l":24.565,"n":1346,"o":24.585,"t":"2026-10-08T16:20:00Z","v":206871,"vw":24.585122},{"c":24.56,"h":24.58,"l":24.56,"n":1173,"o":24.5699,"t":"2026-10-08T16:25:00Z","v":147041,"vw":24.567439},{"c":24.545,"h":24.57,"l":24.535,"n":1119,"o":24.57,"t":"2026-10-08T16:30:00Z","v":216119,"vw":24.551732},{"c":24.56,"h":24.565,"l":24.54,"n":997,"o":24.5499,"t":"2026-10-08T16:35:00Z","v":184403,"vw":24.554831},{"c":24.6001,"h":24.61,"l":24.55,"n":1208,"o":24.565,"t":"2026-10-08T16:40:00Z","v":236709,"vw":24.576061},{"c":24.6395,"h":24.65,"l":24.595,"n":1421,"o":24.6,"t":"2026-10-08T16:45:00Z","v":338218,"vw":24.623915},{"c":24.7177,"h":24.73,"l":24.635,"n":1707,"o":24.6351,"t":"2026-10-08T16:50:00Z","v":343827,"vw":24.686568},{"c":24.755,"h":24.775,"l":24.71,"n":1697,"o":24.7199,"t":"2026-10-08T16:55:00Z","v":358404,"vw":24.747174},{"c":24.77,"h":24.82,"l":24.74,"n":1817,"o":24.75,"t":"2026-10-08T17:00:00Z","v":381590,"vw":24.78135},{"c":24.805,"h":24.84,"l":24.77,"n":1652,"o":24.7751,"t":"2026-10-08T17:05:00Z","v":373058,"vw":24.803255},{"c":24.805,"h":24.845,"l":24.8,"n":1429,"o":24.81,"t":"2026-10-08T17:10:00Z","v":277709,"vw":24.8255},{"c":24.795,"h":24.84,"l":24.795,"n":1455,"o":24.805,"t":"2026-10-08T17:15:00Z","v":230797,"vw":24.812957},{"c":24.815,"h":24.85,"l":24.8,"n":1394,"o":24.8,"t":"2026-10-08T17:20:00Z","v":255194,"vw":24.82453},{"c":24.845,"h":24.85,"l":24.815,"n":1397,"o":24.82,"t":"2026-10-08T17:25:00Z","v":199403,"vw":24.836348},{"c":24.855,"h":24.86,"l":24.825,"n":1460,"o":24.85,"t":"2026-10-08T17:30:00Z","v":202557,"vw":24.845478},{"c":24.92,"h":24.93,"l":24.855,"n":1822,"o":24.86,"t":"2026-10-08T17:35:00Z","v":309018,"vw":24.902716},{"c":24.93,"h":24.93,"l":24.9,"n":1646,"o":24.915,"t":"2026-10-08T17:40:00Z","v":236601,"vw":24.915864},{"c":24.91,"h":24.93,"l":24.905,"n":1402,"o":24.925,"t":"2026-10-08T17:45:00Z","v":189638,"vw":24.91382},{"c":24.915,"h":24.92,"l":24.89,"n":1365,"o":24.915,"t":"2026-10-08T17:50:00Z","v":189979,"vw":24.903943},{"c":24.885,"h":24.925,"l":24.88,"n":1699,"o":24.915,"t":"2026-10-08T17:55:00Z","v":279117,"vw":24.90852},{"c":24.915,"h":24.93,"l":24.86,"n":1858,"o":24.885,"t":"2026-10-08T18:00:00Z","v":382674,"vw":24.886642},{"c":24.96,"h":24.97,"l":24.915,"n":1408,"o":24.915,"t":"2026-10-08T18:05:00Z","v":187763,"vw":24.942323},{"c":24.905,"h":24.965,"l":24.9,"n":1632,"o":24.955,"t":"2026-10-08T18:10:00Z","v":390701,"vw":24.945812},{"c":24.865,"h":24.9084,"l":24.86,"n":1521,"o":24.905,"t":"2026-10-08T18:15:00Z","v":310259,"vw":24.888239},{"c":24.845,"h":24.8699,"l":24.825,"n":1265,"o":24.865,"t":"2026-10-08T18:20:00Z","v":200432,"vw":24.840295},{"c":24.815,"h":24.85,"l":24.81,"n":1531,"o":24.85,"t":"2026-10-08T18:25:00Z","v":312008,"vw":24.838003},{"c":24.84,"h":24.84,"l":24.81,"n":1491,"o":24.815,"t":"2026-10-08T18:30:00Z","v":223596,"vw":24.826},{"c":24.87,"h":24.88,"l":24.8337,"n":1079,"o":24.8337,"t":"2026-10-08T18:35:00Z","v":174093,"vw":24.857729},{"c":24.89,"h":24.9,"l":24.87,"n":1421,"o":24.88,"t":"2026-10-08T18:40:00Z","v":242189,"vw":24.886011},{"c":24.905,"h":24.92,"l":24.895,"n":1488,"o":24.9,"t":"2026-10-08T18:45:00Z","v":248130,"vw":24.908318},{"c":24.9,"h":24.91,"l":24.89,"n":1559,"o":24.91,"t":"2026-10-08T18:50:00Z","v":240979,"vw":24.902277},{"c":24.905,"h":24.915,"l":24.89,"n":1706,"o":24.9,"t":"2026-10-08T18:55:00Z","v":236775,"vw":24.901154},{"c":24.92,"h":24.92,"l":24.88,"n":1734,"o":24.905,"t":"2026-10-08T19:00:00Z","v":313319,"vw":24.894417},{"c":24.9151,"h":24.935,"l":24.91,"n":1373,"o":24.915,"t":"2026-10-08T19:05:00Z","v":256836,"vw":24.921132},{"c":24.865,"h":24.93,"l":24.86,"n":1733,"o":24.92,"t":"2026-10-08T19:10:00Z","v":354199,"vw":24.897026},{"c":24.8655,"h":24.88,"l":24.85,"n":1667,"o":24.865,"t":"2026-10-08T19:15:00Z","v":452415,"vw":24.861863},{"c":24.87,"h":24.875,"l":24.85,"n":1677,"o":24.87,"t":"2026-10-08T19:20:00Z","v":317645,"vw":24.864417},{"c":24.845,"h":24.87,"l":24.82,"n":1857,"o":24.87,"t":"2026-10-08T19:25:00Z","v":284938,"vw":24.843649},{"c":24.845,"h":24.875,"l":24.84,"n":2182,"o":24.85,"t":"2026-10-08T19:30:00Z","v":441640,"vw":24.859498},{"c":24.855,"h":24.875,"l":24.84,"n":2044,"o":24.845,"t":"2026-10-08T19:35:00Z","v":361379,"vw":24.857447},{"c":24.845,"h":24.88,"l":24.84,"n":2159,"o":24.86,"t":"2026-10-08T19:40:00Z","v":328065,"vw":24.866653},{"c":24.855,"h":24.8599,"l":24.83,"n":2698,"o":24.85,"t":"2026-10-08T19:45:00Z","v":489766,"vw":24.844725},{"c":24.88,"h":24.89,"l":24.84,"n":3029,"o":24.855,"t":"2026-10-08T19:50:00Z","v":694618,"vw":24.86953},{"c":24.885,"h":24.89,"l":24.82,"n":7711,"o":24.88,"t":"2026-10-08T19:55:00Z","v":2135552,"vw":24.863289},{"c":24.87,"h":24.89,"l":24.83,"n":143,"o":24.88,"t":"2026-10-08T20:00:00Z","v":25410947,"vw":24.870002},{"c":24.83,"h":24.8408,"l":24.83,"n":3,"o":24.8408,"t":"2026-10-08T20:05:00Z","v":2417,"vw":24.83894},{"c":24.854,"h":24.86,"l":24.8,"n":36,"o":24.84,"t":"2026-10-08T20:10:00Z","v":15224,"vw":24.819935},{"c":24.04,"h":24.8,"l":23.9,"n":800,"o":24.8,"t":"2026-10-08T20:15:00Z","v":182534,"vw":24.352781},{"c":23.4,"h":23.95,"l":23.19,"n":1460,"o":23.94,"t":"2026-10-08T20:20:00Z","v":298862,"vw":23.434825},{"c":23.38,"h":23.5,"l":23.3,"n":477,"o":23.4,"t":"2026-10-08T20:25:00Z","v":97075,"vw":23.435822},{"c":23.36,"h":23.45,"l":23.24,"n":346,"o":23.45,"t":"2026-10-08T20:30:00Z","v":101709,"vw":23.345988},{"c":23.17,"h":23.37,"l":23.1342,"n":534,"o":23.35,"t":"2026-10-08T20:35:00Z","v":174483,"vw":23.254993},{"c":22.9999,"h":23.16,"l":22.78,"n":1084,"o":23.16,"t":"2026-10-08T20:40:00Z","v":289240,"vw":22.901844},{"c":22.98,"h":23,"l":22.85,"n":437,"o":22.9486,"t":"2026-10-08T20:45:00Z","v":106583,"vw":22.95377},{"c":23,"h":23.15,"l":22.9599,"n":568,"o":22.98,"t":"2026-10-08T20:50:00Z","v":108980,"vw":23.013073},{"c":23.09,"h":23.1,"l":22.98,"n":271,"o":22.9979,"t":"2026-10-08T20:55:00Z","v":58999,"vw":22.995346},{"c":23.1,"h":23.1,"l":23.0029,"n":232,"o":23.0962,"t":"2026-10-08T21:00:00Z","v":40746,"vw":23.081346},{"c":23.08,"h":23.1,"l":23,"n":294,"o":23.09,"t":"2026-10-08T21:05:00Z","v":42316,"vw":23.075289},{"c":22.9899,"h":23.0882,"l":22.95,"n":305,"o":23.01,"t":"2026-10-08T21:10:00Z","v":51398,"vw":22.994963},{"c":23,"h":23.0843,"l":22.98,"n":208,"o":22.98,"t":"2026-10-08T21:15:00Z","v":36921,"vw":22.99832},{"c":23,"h":23.08,"l":22.9913,"n":139,"o":23,"t":"2026-10-08T21:20:00Z","v":35332,"vw":23.02425},{"c":22.9999,"h":23.0497,"l":22.99,"n":114,"o":22.9998,"t":"2026-10-08T21:25:00Z","v":23606,"vw":23.000975},{"c":22.9915,"h":23,"l":22.99,"n":165,"o":23,"t":"2026-10-08T21:30:00Z","v":16721,"vw":22.998866},{"c":22.999,"h":23.02,"l":22.96,"n":297,"o":23,"t":"2026-10-08T21:35:00Z","v":56462,"vw":22.982355},{"c":22.9873,"h":22.99,"l":22.9,"n":441,"o":22.99,"t":"2026-10-08T21:40:00Z","v":79194,"vw":22.955141},{"c":23.02,"h":23.042,"l":22.97,"n":351,"o":22.98,"t":"2026-10-08T21:45:00Z","v":153659,"vw":23.003244},{"c":22.98,"h":23.039,"l":22.97,"n":286,"o":23.03,"t":"2026-10-08T21:50:00Z","v":30836,"vw":22.984474},{"c":23.0311,"h":23.05,"l":22.9704,"n":138,"o":22.98,"t":"2026-10-08T21:55:00Z","v":16691,"vw":23.007368},{"c":23.0402,"h":23.05,"l":23.0385,"n":81,"o":23.04,"t":"2026-10-08T22:00:00Z","v":27915,"vw":23.048327},{"c":23,"h":23.08,"l":22.98,"n":190,"o":23.0495,"t":"2026-10-08T22:05:00Z","v":35020,"vw":23.025673},{"c":23.08,"h":23.08,"l":22.9831,"n":106,"o":22.9913,"t":"2026-10-08T22:10:00Z","v":27127,"vw":23.000007},{"c":23.13,"h":23.13,"l":23.064,"n":103,"o":23.064,"t":"2026-10-08T22:15:00Z","v":49424,"vw":23.10824},{"c":23.19,"h":23.22,"l":23.12,"n":135,"o":23.14,"t":"2026-10-08T22:20:00Z","v":30234,"vw":23.161108},{"c":23.208,"h":23.2088,"l":23.18,"n":64,"o":23.18,"t":"2026-10-08T22:25:00Z","v":16873,"vw":23.195816},{"c":23.2097,"h":23.21,"l":23.1931,"n":70,"o":23.21,"t":"2026-10-08T22:30:00Z","v":12195,"vw":23.200168},{"c":23.2396,"h":23.25,"l":23.2072,"n":76,"o":23.21,"t":"2026-10-08T22:35:00Z","v":32388,"vw":23.224759},{"c":23.22,"h":23.25,"l":23.21,"n":78,"o":23.24,"t":"2026-10-08T22:40:00Z","v":33743,"vw":23.22537},{"c":23.23,"h":23.24,"l":23.22,"n":46,"o":23.22,"t":"2026-10-08T22:45:00Z","v":14231,"vw":23.225737},{"c":23.24,"h":23.2413,"l":23.23,"n":62,"o":23.2397,"t":"2026-10-08T22:50:00Z","v":21079,"vw":23.238257},{"c":23.23,"h":23.24,"l":23.23,"n":55,"o":23.2315,"t":"2026-10-08T22:55:00Z","v":13511,"vw":23.232829},{"c":23.24,"h":23.24,"l":23.22,"n":66,"o":23.2315,"t":"2026-10-08T23:00:00Z","v":7176,"vw":23.232817},{"c":23.2133,"h":23.24,"l":23.2133,"n":54,"o":23.224,"t":"2026-10-08T23:05:00Z","v":35706,"vw":23.236246},{"c":23.23,"h":23.24,"l":23.22,"n":59,"o":23.24,"t":"2026-10-08T23:10:00Z","v":6597,"vw":23.231901},{"c":23.24,"h":23.24,"l":23.2202,"n":32,"o":23.24,"t":"2026-10-08T23:15:00Z","v":3890,"vw":23.2341},{"c":23.24,"h":23.24,"l":23.22,"n":46,"o":23.2374,"t":"2026-10-08T23:20:00Z","v":14905,"vw":23.227728},{"c":23.2395,"h":23.278,"l":23.23,"n":76,"o":23.24,"t":"2026-10-08T23:25:00Z","v":25875,"vw":23.247143},{"c":23.22,"h":23.25,"l":23.19,"n":113,"o":23.24,"t":"2026-10-08T23:30:00Z","v":8662,"vw":23.213967},{"c":23.2,"h":23.23,"l":23.2,"n":56,"o":23.23,"t":"2026-10-08T23:35:00Z","v":5627,"vw":23.204636},{"c":23.22,"h":23.22,"l":23.1988,"n":47,"o":23.1988,"t":"2026-10-08T23:40:00Z","v":9924,"vw":23.212067},{"c":23.2413,"h":23.25,"l":23.2231,"n":39,"o":23.2338,"t":"2026-10-08T23:45:00Z","v":14226,"vw":23.234117},{"c":23.248,"h":23.25,"l":23.24,"n":40,"o":23.25,"t":"2026-10-08T23:50:00Z","v":11368,"vw":23.248092},{"c":23.25,"h":23.25,"l":23.21,"n":121,"o":23.2382,"t":"2026-10-08T23:55:00Z","v":21281,"vw":23.226472},{"c":23.21,"h":23.28,"l":23.18,"n":457,"o":23.25,"t":"2026-10-09T08:00:00Z","v":56621,"vw":23.253562},{"c":23.15,"h":23.19,"l":23.13,"n":48,"o":23.19,"t":"2026-10-09T08:05:00Z","v":3942,"vw":23.154381},{"c":23.1,"h":23.15,"l":23.08,"n":62,"o":23.15,"t":"2026-10-09T08:10:00Z","v":3043,"vw":23.09988},{"c":22.9898,"h":23.2,"l":22.91,"n":156,"o":23.2,"t":"2026-10-09T08:15:00Z","v":12394,"vw":23.044257},{"c":22.9518,"h":22.97,"l":22.9164,"n":28,"o":22.94,"t":"2026-10-09T08:20:00Z","v":1354,"vw":22.946473},{"c":22.9689,"h":22.97,"l":22.96,"n":13,"o":22.97,"t":"2026-10-09T08:25:00Z","v":2461,"vw":22.969355},{"c":22.95,"h":22.9685,"l":22.95,"n":42,"o":22.9685,"t":"2026-10-09T08:30:00Z","v":7578,"vw":22.95234},{"c":22.9,"h":22.9,"l":22.87,"n":48,"o":22.9,"t":"2026-10-09T08:35:00Z","v":7594,"vw":22.880247},{"c":22.92,"h":22.95,"l":22.8923,"n":22,"o":22.9,"t":"2026-10-09T08:40:00Z","v":3678,"vw":22.919534},{"c":22.94,"h":22.94,"l":22.94,"n":11,"o":22.94,"t":"2026-10-09T08:45:00Z","v":2147,"vw":22.94},{"c":22.94,"h":22.94,"l":22.91,"n":18,"o":22.91,"t":"2026-10-09T08:50:00Z","v":1618,"vw":22.924344},{"c":22.95,"h":22.95,"l":22.94,"n":14,"o":22.94,"t":"2026-10-09T08:55:00Z","v":2207,"vw":22.945814},{"c":22.99,"h":23,"l":22.95,"n":28,"o":22.95,"t":"2026-10-09T09:00:00Z","v":13753,"vw":22.982154},{"c":23.0367,"h":23.05,"l":22.99,"n":16,"o":22.9999,"t":"2026-10-09T09:05:00Z","v":12368,"vw":22.99991},{"c":23.02,"h":23.02,"l":23,"n":9,"o":23,"t":"2026-10-09T09:10:00Z","v":1756,"vw":23.01878},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-10-09T09:15:00Z","v":2010,"vw":23.04},{"c":23.03,"h":23.0435,"l":23.03,"n":9,"o":23.0435,"t":"2026-10-09T09:20:00Z","v":1222,"vw":23.041739},{"c":23.02,"h":23.02,"l":23.02,"n":5,"o":23.02,"t":"2026-10-09T09:25:00Z","v":108,"vw":23.02},{"c":23.04,"h":23.04,"l":22.97,"n":32,"o":22.99,"t":"2026-10-09T09:30:00Z","v":12017,"vw":23.000099},{"c":23.03,"h":23.03,"l":23.03,"n":4,"o":23.03,"t":"2026-10-09T09:35:00Z","v":4503,"vw":23.03},{"c":23.03,"h":23.03,"l":23,"n":11,"o":23,"t":"2026-10-09T09:40:00Z","v":493,"vw":23.01519},{"c":23.05,"h":23.05,"l":23.03,"n":15,"o":23.03,"t":"2026-10-09T09:45:00Z","v":2620,"vw":23.040521},{"c":23.08,"h":23.08,"l":23.055,"n":26,"o":23.055,"t":"2026-10-09T09:50:00Z","v":4563,"vw":23.06263},{"c":23.08,"h":23.09,"l":23.0634,"n":8,"o":23.09,"t":"2026-10-09T09:55:00Z","v":3333,"vw":23.088354},{"c":23.05,"h":23.08,"l":23.048,"n":75,"o":23.07,"t":"2026-10-09T10:00:00Z","v":8387,"vw":23.057242},{"c":23.01,"h":23.05,"l":23.01,"n":27,"o":23.05,"t":"2026-10-09T10:05:00Z","v":3889,"vw":23.029091},{"c":22.99,"h":23.08,"l":22.99,"n":71,"o":23.06,"t":"2026-10-09T10:10:00Z","v":5956,"vw":23.015711},{"c":22.99,"h":23.09,"l":22.99,"n":9,"o":22.99,"t":"2026-10-09T10:15:00Z","v":1909,"vw":23.044765},{"c":22.99,"h":23,"l":22.99,"n":34,"o":23,"t":"2026-10-09T10:20:00Z","v":2860,"vw":22.997763},{"c":23.05,"h":23.06,"l":23.03,"n":20,"o":23.03,"t":"2026-10-09T10:25:00Z","v":1184,"vw":23.041818},{"c":23.092,"h":23.11,"l":23.06,"n":43,"o":23.08,"t":"2026-10-09T10:30:00Z","v":6039,"vw":23.099584},{"c":23.15,"h":23.15,"l":23.09,"n":34,"o":23.1,"t":"2026-10-09T10:35:00Z","v":8531,"vw":23.11204},{"c":23.1887,"h":23.19,"l":23.13,"n":38,"o":23.13,"t":"2026-10-09T10:40:00Z","v":6050,"vw":23.151059},{"c":23.17,"h":23.17,"l":23.17,"n":5,"o":23.17,"t":"2026-10-09T10:45:00Z","v":256,"vw":23.17},{"c":23.23,"h":23.2306,"l":23.15,"n":59,"o":23.18,"t":"2026-10-09T10:50:00Z","v":14618,"vw":23.192961},{"c":23.24,"h":23.32,"l":23.22,"n":236,"o":23.2217,"t":"2026-10-09T10:55:00Z","v":34675,"vw":23.292834},{"c":23.14,"h":23.24,"l":23.09,"n":233,"o":23.24,"t":"2026-10-09T11:00:00Z","v":69769,"vw":23.171886},{"c":23.0801,"h":23.1849,"l":23.01,"n":141,"o":23.15,"t":"2026-10-09T11:05:00Z","v":55699,"vw":23.070409},{"c":23.149,"h":23.1892,"l":23.094,"n":68,"o":23.17,"t":"2026-10-09T11:10:00Z","v":20028,"vw":23.127718},{"c":23.13,"h":23.15,"l":23.11,"n":76,"o":23.14,"t":"2026-10-09T11:15:00Z","v":32065,"vw":23.130617},{"c":23.06,"h":23.14,"l":23.05,"n":204,"o":23.1366,"t":"2026-10-09T11:20:00Z","v":35063,"vw":23.087559},{"c":22.96,"h":23.08,"l":22.91,"n":544,"o":23.08,"t":"2026-10-09T11:25:00Z","v":138615,"vw":23.002751},{"c":22.88,"h":22.99,"l":22.87,"n":256,"o":22.99,"t":"2026-10-09T11:30:00Z","v":31519,"vw":22.901788},{"c":22.88,"h":22.93,"l":22.85,"n":346,"o":22.8826,"t":"2026-10-09T11:35:00Z","v":104220,"vw":22.88725},{"c":22.85,"h":22.92,"l":22.77,"n":301,"o":22.9,"t":"2026-10-09T11:40:00Z","v":45035,"vw":22.82991},{"c":22.94,"h":23,"l":22.82,"n":120,"o":22.82,"t":"2026-10-09T11:45:00Z","v":27789,"vw":22.898608},{"c":23,"h":23,"l":22.92,"n":134,"o":22.97,"t":"2026-10-09T11:50:00Z","v":35524,"vw":22.964453},{"c":23,"h":23.0188,"l":22.95,"n":113,"o":22.98,"t":"2026-10-09T11:55:00Z","v":13814,"vw":22.983573},{"c":23.01,"h":23.05,"l":22.99,"n":138,"o":22.99,"t":"2026-10-09T12:00:00Z","v":34216,"vw":23.023247},{"c":23.0323,"h":23.05,"l":22.98,"n":115,"o":23,"t":"2026-10-09T12:05:00Z","v":42110,"vw":23.030311},{"c":23.04,"h":23.05,"l":23.03,"n":68,"o":23.04,"t":"2026-10-09T12:10:00Z","v":24346,"vw":23.034313},{"c":23,"h":23.04,"l":22.98,"n":112,"o":23.02,"t":"2026-10-09T12:15:00Z","v":64872,"vw":22.993322},{"c":22.99,"h":23.02,"l":22.97,"n":89,"o":23,"t":"2026-10-09T12:20:00Z","v":16077,"vw":22.988506},{"c":23,"h":23.0269,"l":22.94,"n":129,"o":22.996,"t":"2026-10-09T12:25:00Z","v":52743,"vw":22.971986},{"c":22.848,"h":23.03,"l":22.848,"n":307,"o":23.0008,"t":"2026-10-09T12:30:00Z","v":106602,"vw":22.943618},{"c":22.89,"h":22.9353,"l":22.8,"n":372,"o":22.85,"t":"2026-10-09T12:35:00Z","v":119423,"vw":22.828768},{"c":22.9,"h":22.97,"l":22.85,"n":136,"o":22.86,"t":"2026-10-09T12:40:00Z","v":37673,"vw":22.898206},{"c":22.98,"h":23,"l":22.9,"n":239,"o":22.91,"t":"2026-10-09T12:45:00Z","v":55646,"vw":22.94982},{"c":22.98,"h":23,"l":22.92,"n":96,"o":22.96,"t":"2026-10-09T12:50:00Z","v":29920,"vw":22.961278},{"c":22.99,"h":23,"l":22.95,"n":106,"o":22.97,"t":"2026-10-09T12:55:00Z","v":26282,"vw":22.978075},{"c":23.03,"h":23.04,"l":22.98,"n":113,"o":22.98,"t":"2026-10-09T13:00:00Z","v":39324,"vw":23.016831},{"c":23.1,"h":23.17,"l":23.01,"n":374,"o":23.01,"t":"2026-10-09T13:05:00Z","v":74287,"vw":23.109838},{"c":23.0692,"h":23.25,"l":23.05,"n":452,"o":23.1,"t":"2026-10-09T13:10:00Z","v":338178,"vw":23.11143},{"c":22.99,"h":23.0567,"l":22.96,"n":223,"o":23.05,"t":"2026-10-09T13:15:00Z","v":89335,"vw":23.006206},{"c":22.82,"h":23,"l":22.73,"n":820,"o":22.99,"t":"2026-10-09T13:20:00Z","v":186058,"vw":22.83857},{"c":22.316,"h":22.81,"l":22.13,"n":4021,"o":22.81,"t":"2026-10-09T13:25:00Z","v":1183850,"vw":22.338933},{"c":22.595,"h":22.8,"l":22.12,"n":30094,"o":22.38,"t":"2026-10-09T13:30:00Z","v":14462526,"vw":22.483954},{"c":22.795,"h":22.925,"l":22.5701,"n":17226,"o":22.595,"t":"2026-10-09T13:35:00Z","v":5071252,"vw":22.716408},{"c":22.855,"h":22.865,"l":22.635,"n":10887,"o":22.79,"t":"2026-10-09T13:40:00Z","v":2957708,"vw":22.742855},{"c":22.845,"h":22.97,"l":22.685,"n":10196,"o":22.855,"t":"2026-10-09T13:45:00Z","v":2737127,"vw":22.844521},{"c":22.91,"h":22.945,"l":22.8101,"n":7379,"o":22.845,"t":"2026-10-09T13:50:00Z","v":1703687,"vw":22.869845},{"c":22.97,"h":22.99,"l":22.8601,"n":7355,"o":22.905,"t":"2026-10-09T13:55:00Z","v":1650063,"vw":22.936436},{"c":22.635,"h":22.965,"l":22.62,"n":9107,"o":22.96,"t":"2026-10-09T14:00:00Z","v":2223907,"vw":22.767498},{"c":22.805,"h":22.825,"l":22.57,"n":9921,"o":22.6315,"t":"2026-10-09T14:05:00Z","v":3362558,"vw":22.703812},{"c":22.9785,"h":22.98,"l":22.8001,"n":5381,"o":22.805,"t":"2026-10-09T14:10:00Z","v":1472359,"vw":22.890342},{"c":23.04,"h":23.04,"l":22.9105,"n":6302,"o":22.975,"t":"2026-10-09T14:15:00Z","v":2225796,"vw":22.979138},{"c":23.005,"h":23.1,"l":22.985,"n":4842,"o":23.0387,"t":"2026-10-09T14:20:00Z","v":1596038,"vw":23.046383},{"c":22.985,"h":23.03,"l":22.915,"n":5534,"o":23,"t":"2026-10-09T14:25:00Z","v":2229418,"vw":22.981574},{"c":22.985,"h":23.07,"l":22.98,"n":4250,"o":22.985,"t":"2026-10-09T14:30:00Z","v":1154031,"vw":23.016027},{"c":22.96,"h":22.9985,"l":22.92,"n":4236,"o":22.985,"t":"2026-10-09T14:35:00Z","v":1346766,"vw":22.952817},{"c":23.035,"h":23.055,"l":22.8801,"n":4437,"o":22.955,"t":"2026-10-09T14:40:00Z","v":1447339,"vw":22.953587},{"c":23.015,"h":23.06,"l":22.99,"n":3472,"o":23.035,"t":"2026-10-09T14:45:00Z","v":969283,"vw":23.023301},{"c":23.045,"h":23.0699,"l":23,"n":3485,"o":23.01,"t":"2026-10-09T14:50:00Z","v":1141174,"vw":23.040318},{"c":22.885,"h":23.065,"l":22.885,"n":4046,"o":23.045,"t":"2026-10-09T14:55:00Z","v":1267958,"vw":23.002389},{"c":22.8,"h":22.91,"l":22.78,"n":4684,"o":22.885,"t":"2026-10-09T15:00:00Z","v":1625855,"vw":22.847067},{"c":22.735,"h":22.81,"l":22.7,"n":4466,"o":22.805,"t":"2026-10-09T15:05:00Z","v":1642198,"vw":22.745276},{"c":22.78,"h":22.9099,"l":22.735,"n":5716,"o":22.735,"t":"2026-10-09T15:10:00Z","v":2717345,"vw":22.843688},{"c":22.805,"h":22.935,"l":22.765,"n":4367,"o":22.775,"t":"2026-10-09T15:15:00Z","v":2591609,"vw":22.874959},{"c":22.685,"h":22.85,"l":22.67,"n":5170,"o":22.805,"t":"2026-10-09T15:20:00Z","v":1889285,"vw":22.75629},{"c":22.635,"h":22.71,"l":22.6,"n":4648,"o":22.685,"t":"2026-10-09T15:25:00Z","v":1363143,"vw":22.649601},{"c":22.325,"h":22.635,"l":22.265,"n":8076,"o":22.631,"t":"2026-10-09T15:30:00Z","v":2682142,"vw":22.423469},{"c":22.195,"h":22.335,"l":22.16,"n":9693,"o":22.325,"t":"2026-10-09T15:35:00Z","v":3586092,"vw":22.223834},{"c":22.174,"h":22.2399,"l":22.14,"n":6024,"o":22.195,"t":"2026-10-09T15:40:00Z","v":1806324,"vw":22.19108},{"c":22.155,"h":22.2086,"l":22.06,"n":7917,"o":22.175,"t":"2026-10-09T15:45:00Z","v":2401503,"vw":22.120948},{"c":22.075,"h":22.21,"l":22.05,"n":6701,"o":22.155,"t":"2026-10-09T15:50:00Z","v":2396943,"vw":22.136476},{"c":22.07,"h":22.19,"l":22.03,"n":8255,"o":22.075,"t":"2026-10-09T15:55:00Z","v":4268944,"vw":22.092352},{"c":22,"h":22.14,"l":21.975,"n":8154,"o":22.07,"t":"2026-10-09T16:00:00Z","v":3023734,"vw":22.047599},{"c":22.105,"h":22.14,"l":21.96,"n":5215,"o":21.9999,"t":"2026-10-09T16:05:00Z","v":2238406,"vw":22.064855},{"c":22.155,"h":22.2,"l":22.1001,"n":3817,"o":22.1084,"t":"2026-10-09T16:10:00Z","v":1248774,"vw":22.158388},{"c":22.2,"h":22.22,"l":22.145,"n":2503,"o":22.155,"t":"2026-10-09T16:15:00Z","v":723821,"vw":22.184517},{"c":22.2061,"h":22.22,"l":22.17,"n":3419,"o":22.205,"t":"2026-10-09T16:20:00Z","v":911946,"vw":22.19655},{"c":22.165,"h":22.23,"l":22.14,"n":2870,"o":22.205,"t":"2026-10-09T16:25:00Z","v":653247,"vw":22.178082},{"c":22.155,"h":22.18,"l":22.1102,"n":2923,"o":22.165,"t":"2026-10-09T16:30:00Z","v":814475,"vw":22.149346},{"c":22.095,"h":22.17,"l":22.075,"n":4338,"o":22.155,"t":"2026-10-09T16:35:00Z","v":1478144,"vw":22.124153},{"c":22.095,"h":22.16,"l":22.08,"n":2909,"o":22.0984,"t":"2026-10-09T16:40:00Z","v":1196678,"vw":22.124821},{"c":22.03,"h":22.15,"l":22.03,"n":3099,"o":22.095,"t":"2026-10-09T16:45:00Z","v":843711,"vw":22.098292},{"c":22.065,"h":22.07,"l":22.02,"n":2657,"o":22.03,"t":"2026-10-09T16:50:00Z","v":823421,"vw":22.045025},{"c":22.105,"h":22.135,"l":22.0501,"n":2735,"o":22.065,"t":"2026-10-09T16:55:00Z","v":886994,"vw":22.090098},{"c":22.195,"h":22.2,"l":22.105,"n":2775,"o":22.105,"t":"2026-10-09T17:00:00Z","v":772505,"vw":22.168971},{"c":22.165,"h":22.2,"l":22.15,"n":2375,"o":22.195,"t":"2026-10-09T17:05:00Z","v":572064,"vw":22.16808},{"c":22.1613,"h":22.18,"l":22.15,"n":2553,"o":22.165,"t":"2026-10-09T17:10:00Z","v":665483,"vw":22.166489},{"c":22.19,"h":22.21,"l":22.12,"n":3025,"o":22.165,"t":"2026-10-09T17:15:00Z","v":704451,"vw":22.15929},{"c":22.16,"h":22.2,"l":22.15,"n":2400,"o":22.1899,"t":"2026-10-09T17:20:00Z","v":593164,"vw":22.17117},{"c":22.2801,"h":22.325,"l":22.09,"n":4318,"o":22.155,"t":"2026-10-09T17:25:00Z","v":1770549,"vw":22.197121},{"c":22.195,"h":22.29,"l":22.16,"n":3062,"o":22.285,"t":"2026-10-09T17:30:00Z","v":991643,"vw":22.226941},{"c":22.145,"h":22.1985,"l":22.14,"n":2420,"o":22.1985,"t":"2026-10-09T17:35:00Z","v":792524,"vw":22.156909},{"c":22.1,"h":22.15,"l":22.09,"n":2472,"o":22.145,"t":"2026-10-09T17:40:00Z","v":724961,"vw":22.122128},{"c":22.105,"h":22.13,"l":22.08,"n":2667,"o":22.1099,"t":"2026-10-09T17:45:00Z","v":816821,"vw":22.10267},{"c":22.145,"h":22.18,"l":22.105,"n":2326,"o":22.105,"t":"2026-10-09T17:50:00Z","v":785378,"vw":22.145976},{"c":22.145,"h":22.16,"l":22.1101,"n":2014,"o":22.145,"t":"2026-10-09T17:55:00Z","v":598199,"vw":22.140705},{"c":22.1386,"h":22.17,"l":22.11,"n":2415,"o":22.145,"t":"2026-10-09T18:00:00Z","v":629828,"vw":22.134697},{"c":22.1999,"h":22.2,"l":22.13,"n":2762,"o":22.135,"t":"2026-10-09T18:05:00Z","v":931801,"vw":22.16287},{"c":22.185,"h":22.22,"l":22.135,"n":2671,"o":22.1999,"t":"2026-10-09T18:10:00Z","v":845815,"vw":22.178648},{"c":22.065,"h":22.185,"l":22.03,"n":4004,"o":22.185,"t":"2026-10-09T18:15:00Z","v":1294994,"vw":22.09159},{"c":22.065,"h":22.085,"l":22.02,"n":3060,"o":22.065,"t":"2026-10-09T18:20:00Z","v":905868,"vw":22.057253},{"c":22.055,"h":22.08,"l":22.0401,"n":2336,"o":22.065,"t":"2026-10-09T18:25:00Z","v":575996,"vw":22.059156},{"c":22.075,"h":22.1,"l":22.02,"n":3054,"o":22.055,"t":"2026-10-09T18:30:00Z","v":995079,"vw":22.055692},{"c":22.125,"h":22.13,"l":22.07,"n":2324,"o":22.075,"t":"2026-10-09T18:35:00Z","v":681877,"vw":22.105428},{"c":22.125,"h":22.16,"l":22.1116,"n":2336,"o":22.125,"t":"2026-10-09T18:40:00Z","v":842383,"vw":22.132934},{"c":22.145,"h":22.18,"l":22.12,"n":2567,"o":22.125,"t":"2026-10-09T18:45:00Z","v":815083,"vw":22.145419},{"c":22.165,"h":22.21,"l":22.1401,"n":2824,"o":22.15,"t":"2026-10-09T18:50:00Z","v":1378291,"vw":22.165902},{"c":22.14,"h":22.19,"l":22.13,"n":3051,"o":22.165,"t":"2026-10-09T18:55:00Z","v":892483,"vw":22.165135},{"c":22.095,"h":22.15,"l":22.08,"n":2715,"o":22.135,"t":"2026-10-09T19:00:00Z","v":1016863,"vw":22.118241},{"c":22.08,"h":22.1,"l":22.05,"n":2909,"o":22.095,"t":"2026-10-09T19:05:00Z","v":838433,"vw":22.069209},{"c":22.055,"h":22.1399,"l":22.04,"n":3567,"o":22.075,"t":"2026-10-09T19:10:00Z","v":1226827,"vw":22.085096},{"c":22.0585,"h":22.08,"l":22.04,"n":3116,"o":22.0585,"t":"2026-10-09T19:15:00Z","v":1070941,"vw":22.061961},{"c":22.085,"h":22.09,"l":22.03,"n":3523,"o":22.055,"t":"2026-10-09T19:20:00Z","v":1219130,"vw":22.050547},{"c":22.105,"h":22.125,"l":22.04,"n":4588,"o":22.0885,"t":"2026-10-09T19:25:00Z","v":1502047,"vw":22.068604},{"c":22.155,"h":22.18,"l":22.1,"n":5191,"o":22.105,"t":"2026-10-09T19:30:00Z","v":1743906,"vw":22.14072},{"c":22.145,"h":22.18,"l":22.095,"n":4364,"o":22.155,"t":"2026-10-09T19:35:00Z","v":1390892,"vw":22.13994},{"c":22.165,"h":22.22,"l":22.145,"n":5761,"o":22.1451,"t":"2026-10-09T19:40:00Z","v":2002270,"vw":22.184242},{"c":22.16,"h":22.2,"l":22.14,"n":6208,"o":22.165,"t":"2026-10-09T19:45:00Z","v":2244178,"vw":22.168142},{"c":22.1495,"h":22.17,"l":22.11,"n":6906,"o":22.16,"t":"2026-10-09T19:50:00Z","v":2624502,"vw":22.138283},{"c":22.16,"h":22.2,"l":22.12,"n":16084,"o":22.145,"t":"2026-10-09T19:55:00Z","v":6616306,"vw":22.162611},{"c":22.17,"h":22.21,"l":22.13,"n":268,"o":22.17,"t":"2026-10-09T20:00:00Z","v":9374511,"vw":22.180003},{"c":22.1798,"h":22.18,"l":22.17,"n":89,"o":22.1731,"t":"2026-10-09T20:05:00Z","v":101651,"vw":22.173239},{"c":22.18,"h":22.18,"l":22.1623,"n":89,"o":22.1787,"t":"2026-10-09T20:10:00Z","v":43554,"vw":22.171016},{"c":22.17,"h":22.1787,"l":22.16,"n":98,"o":22.1787,"t":"2026-10-09T20:15:00Z","v":9493,"vw":22.164444},{"c":22.1601,"h":22.17,"l":22.16,"n":86,"o":22.1685,"t":"2026-10-09T20:20:00Z","v":10797,"vw":22.166732},{"c":22.2423,"h":22.25,"l":22.1585,"n":152,"o":22.17,"t":"2026-10-09T20:25:00Z","v":86705,"vw":22.19023},{"c":22.2198,"h":22.25,"l":22.21,"n":176,"o":22.2103,"t":"2026-10-09T20:30:00Z","v":92229,"vw":22.231998},{"c":22.2285,"h":22.23,"l":22.2,"n":83,"o":22.2,"t":"2026-10-09T20:35:00Z","v":74605,"vw":22.220033},{"c":22.2387,"h":22.24,"l":22.22,"n":79,"o":22.22,"t":"2026-10-09T20:40:00Z","v":37980,"vw":22.229288},{"c":22.24,"h":22.25,"l":22.24,"n":60,"o":22.24,"t":"2026-10-09T20:45:00Z","v":64360,"vw":22.247422},{"c":22.25,"h":22.25,"l":22.24,"n":63,"o":22.2402,"t":"2026-10-09T20:50:00Z","v":28169,"vw":22.24542},{"c":22.24,"h":22.25,"l":22.24,"n":43,"o":22.25,"t":"2026-10-09T20:55:00Z","v":2328,"vw":22.246957},{"c":22.2487,"h":22.25,"l":22.24,"n":59,"o":22.25,"t":"2026-10-09T21:00:00Z","v":20156,"vw":22.241075},{"c":22.2469,"h":22.2483,"l":22.23,"n":49,"o":22.2474,"t":"2026-10-09T21:05:00Z","v":6017,"vw":22.241063},{"c":22.2315,"h":22.2388,"l":22.2302,"n":23,"o":22.2388,"t":"2026-10-09T21:10:00Z","v":8861,"vw":22.231769},{"c":22.2313,"h":22.24,"l":22.23,"n":22,"o":22.2385,"t":"2026-10-09T21:15:00Z","v":65129,"vw":22.236684},{"c":22.2385,"h":22.24,"l":22.23,"n":61,"o":22.2387,"t":"2026-10-09T21:20:00Z","v":27040,"vw":22.232163},{"c":22.2395,"h":22.24,"l":22.23,"n":33,"o":22.24,"t":"2026-10-09T21:25:00Z","v":3629,"vw":22.237453},{"c":22.24,"h":22.24,"l":22.23,"n":27,"o":22.2387,"t":"2026-10-09T21:30:00Z","v":1345,"vw":22.236908},{"c":22.2302,"h":22.24,"l":22.23,"n":35,"o":22.24,"t":"2026-10-09T21:35:00Z","v":8605,"vw":22.236614},{"c":22.2396,"h":22.24,"l":22.23,"n":57,"o":22.2388,"t":"2026-10-09T21:40:00Z","v":7044,"vw":22.238995},{"c":22.2387,"h":22.24,"l":22.23,"n":40,"o":22.23,"t":"2026-10-09T21:45:00Z","v":5375,"vw":22.233215},{"c":22.23,"h":22.2399,"l":22.23,"n":40,"o":22.2397,"t":"2026-10-09T21:50:00Z","v":2764,"vw":22.232517},{"c":22.2395,"h":22.24,"l":22.235,"n":36,"o":22.2387,"t":"2026-10-09T21:55:00Z","v":1611,"vw":22.239091},{"c":22.24,"h":22.24,"l":22.23,"n":32,"o":22.2315,"t":"2026-10-09T22:00:00Z","v":20531,"vw":22.237933},{"c":22.23,"h":22.24,"l":22.23,"n":18,"o":22.2387,"t":"2026-10-09T22:05:00Z","v":7599,"vw":22.236965},{"c":22.2374,"h":22.24,"l":22.22,"n":29,"o":22.2374,"t":"2026-10-09T22:10:00Z","v":2214,"vw":22.22924},{"c":22.22,"h":22.2393,"l":22.22,"n":30,"o":22.2387,"t":"2026-10-09T22:15:00Z","v":4976,"vw":22.229087},{"c":22.23,"h":22.2392,"l":22.22,"n":30,"o":22.2392,"t":"2026-10-09T22:20:00Z","v":3428,"vw":22.23248},{"c":22.2387,"h":22.24,"l":22.23,"n":23,"o":22.24,"t":"2026-10-09T22:25:00Z","v":1005,"vw":22.236957},{"c":22.2377,"h":22.24,"l":22.23,"n":19,"o":22.24,"t":"2026-10-09T22:30:00Z","v":3854,"vw":22.234805},{"c":22.2369,"h":22.24,"l":22.23,"n":24,"o":22.24,"t":"2026-10-09T22:35:00Z","v":5112,"vw":22.235909},{"c":22.2285,"h":22.236,"l":22.2201,"n":18,"o":22.2231,"t":"2026-10-09T22:40:00Z","v":8073,"vw":22.221936},{"c":22.24,"h":22.24,"l":22.22,"n":35,"o":22.228,"t":"2026-10-09T22:45:00Z","v":14842,"vw":22.232953},{"c":22.24,"h":22.24,"l":22.2201,"n":27,"o":22.2201,"t":"2026-10-09T22:50:00Z","v":4237,"vw":22.22934},{"c":22.2201,"h":22.2387,"l":22.2201,"n":25,"o":22.2303,"t":"2026-10-09T22:55:00Z","v":2529,"vw":22.230178},{"c":22.22,"h":22.24,"l":22.22,"n":25,"o":22.22,"t":"2026-10-09T23:00:00Z","v":6737,"vw":22.236028},{"c":22.23,"h":22.24,"l":22.23,"n":33,"o":22.23,"t":"2026-10-09T23:05:00Z","v":2232,"vw":22.233147},{"c":22.23,"h":22.23,"l":22.22,"n":50,"o":22.22,"t":"2026-10-09T23:10:00Z","v":7491,"vw":22.228708},{"c":22.23,"h":22.2385,"l":22.22,"n":40,"o":22.23,"t":"2026-10-09T23:15:00Z","v":5202,"vw":22.229197},{"c":22.2387,"h":22.2387,"l":22.23,"n":22,"o":22.23,"t":"2026-10-09T23:20:00Z","v":1340,"vw":22.233801},{"c":22.2387,"h":22.24,"l":22.23,"n":33,"o":22.24,"t":"2026-10-09T23:25:00Z","v":4222,"vw":22.235201},{"c":22.2396,"h":22.24,"l":22.23,"n":22,"o":22.24,"t":"2026-10-09T23:30:00Z","v":4186,"vw":22.233648},{"c":22.23,"h":22.23,"l":22.22,"n":42,"o":22.23,"t":"2026-10-09T23:35:00Z","v":3574,"vw":22.229351},{"c":22.2285,"h":22.2287,"l":22.2215,"n":20,"o":22.2287,"t":"2026-10-09T23:40:00Z","v":10111,"vw":22.223601},{"c":22.2287,"h":22.23,"l":22.22,"n":39,"o":22.225,"t":"2026-10-09T23:45:00Z","v":1940,"vw":22.223091},{"c":22.225,"h":22.23,"l":22.22,"n":22,"o":22.22,"t":"2026-10-09T23:50:00Z","v":14268,"vw":22.228255},{"c":22.2387,"h":22.2387,"l":22.22,"n":67,"o":22.2298,"t":"2026-10-09T23:55:00Z","v":18208,"vw":22.228159},{"c":22.21,"h":22.2868,"l":22.18,"n":365,"o":22.23,"t":"2026-10-12T08:00:00Z","v":25855,"vw":22.230019},{"c":22.26,"h":22.27,"l":22.26,"n":9,"o":22.27,"t":"2026-10-12T08:05:00Z","v":1107,"vw":22.26536},{"c":22.28,"h":22.28,"l":22.27,"n":8,"o":22.27,"t":"2026-10-12T08:10:00Z","v":789,"vw":22.277632},{"c":22.26,"h":22.2794,"l":22.26,"n":7,"o":22.2794,"t":"2026-10-12T08:15:00Z","v":354,"vw":22.266467},{"c":22.2794,"h":22.2794,"l":22.26,"n":7,"o":22.26,"t":"2026-10-12T08:20:00Z","v":2918,"vw":22.277321},{"c":22.27,"h":22.27,"l":22.27,"n":3,"o":22.27,"t":"2026-10-12T08:25:00Z","v":342,"vw":22.27},{"c":22.25,"h":22.25,"l":22.24,"n":6,"o":22.24,"t":"2026-10-12T08:40:00Z","v":773,"vw":22.246667},{"c":22.27,"h":22.27,"l":22.24,"n":12,"o":22.24,"t":"2026-10-12T08:50:00Z","v":1749,"vw":22.256608},{"c":22.25,"h":22.25,"l":22.25,"n":5,"o":22.25,"t":"2026-10-12T08:55:00Z","v":1128,"vw":22.25},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-10-12T09:00:00Z","v":208,"vw":22.26},{"c":22.255,"h":22.265,"l":22.255,"n":11,"o":22.265,"t":"2026-10-12T09:15:00Z","v":2770,"vw":22.262222},{"c":22.25,"h":22.25,"l":22.25,"n":5,"o":22.25,"t":"2026-10-12T09:20:00Z","v":610,"vw":22.25},{"c":22.25,"h":22.25,"l":22.25,"n":6,"o":22.25,"t":"2026-10-12T09:25:00Z","v":141,"vw":22.25},{"c":22.24,"h":22.24,"l":22.24,"n":10,"o":22.24,"t":"2026-10-12T09:30:00Z","v":277,"vw":22.24},{"c":22.2301,"h":22.2301,"l":22.2301,"n":1,"o":22.2301,"t":"2026-10-12T09:45:00Z","v":300,"vw":22.2301},{"c":22.239,"h":22.2399,"l":22.239,"n":11,"o":22.2398,"t":"2026-10-12T09:50:00Z","v":4289,"vw":22.239671},{"c":22.235,"h":22.24,"l":22.235,"n":15,"o":22.24,"t":"2026-10-12T09:55:00Z","v":2435,"vw":22.239143},{"c":22.23,"h":22.23,"l":22.22,"n":31,"o":22.23,"t":"2026-10-12T10:00:00Z","v":833,"vw":22.225146},{"c":22.21,"h":22.22,"l":22.21,"n":16,"o":22.22,"t":"2026-10-12T10:05:00Z","v":928,"vw":22.215},{"c":22.21,"h":22.21,"l":22.21,"n":6,"o":22.21,"t":"2026-10-12T10:15:00Z","v":470,"vw":22.21},{"c":22.2,"h":22.2,"l":22.2,"n":14,"o":22.2,"t":"2026-10-12T10:20:00Z","v":540,"vw":22.2},{"c":22.2,"h":22.2,"l":22.19,"n":21,"o":22.2,"t":"2026-10-12T10:25:00Z","v":2777,"vw":22.196338},{"c":22.2,"h":22.2,"l":22.198,"n":4,"o":22.198,"t":"2026-10-12T10:30:00Z","v":801,"vw":22.19895},{"c":22.19,"h":22.2,"l":22.18,"n":21,"o":22.2,"t":"2026-10-12T10:35:00Z","v":2670,"vw":22.191966},{"c":22.18,"h":22.1801,"l":22.18,"n":43,"o":22.1801,"t":"2026-10-12T10:40:00Z","v":3132,"vw":22.180019},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-12T10:45:00Z","v":211,"vw":22.2},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-10-12T10:50:00Z","v":490,"vw":22.19},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-12T10:55:00Z","v":400,"vw":22.18},{"c":22.1881,"h":22.2,"l":22.18,"n":186,"o":22.2,"t":"2026-10-12T11:00:00Z","v":63126,"vw":22.189373},{"c":22.17,"h":22.2,"l":22.17,"n":101,"o":22.189,"t":"2026-10-12T11:05:00Z","v":14391,"vw":22.190521},{"c":22.16,"h":22.18,"l":22.15,"n":60,"o":22.18,"t":"2026-10-12T11:10:00Z","v":21140,"vw":22.154569},{"c":22.15,"h":22.18,"l":22.15,"n":26,"o":22.17,"t":"2026-10-12T11:15:00Z","v":1987,"vw":22.168124},{"c":22.18,"h":22.19,"l":22.18,"n":13,"o":22.19,"t":"2026-10-12T11:20:00Z","v":2641,"vw":22.184248},{"c":22.16,"h":22.1814,"l":22.15,"n":88,"o":22.17,"t":"2026-10-12T11:25:00Z","v":7428,"vw":22.171093},{"c":22.158,"h":22.18,"l":22.1567,"n":27,"o":22.18,"t":"2026-10-12T11:30:00Z","v":4047,"vw":22.16599},{"c":22.152,"h":22.16,"l":22.15,"n":28,"o":22.16,"t":"2026-10-12T11:35:00Z","v":17081,"vw":22.152313},{"c":22.16,"h":22.16,"l":22.152,"n":36,"o":22.152,"t":"2026-10-12T11:40:00Z","v":8037,"vw":22.159437},{"c":22.1599,"h":22.16,"l":22.15,"n":20,"o":22.15,"t":"2026-10-12T11:45:00Z","v":3569,"vw":22.158575},{"c":22.15,"h":22.16,"l":22.15,"n":40,"o":22.1598,"t":"2026-10-12T11:50:00Z","v":11636,"vw":22.158704},{"c":22.18,"h":22.2,"l":22.15,"n":80,"o":22.1595,"t":"2026-10-12T11:55:00Z","v":37216,"vw":22.173886},{"c":22.23,"h":22.23,"l":22.19,"n":107,"o":22.19,"t":"2026-10-12T12:00:00Z","v":26771,"vw":22.202836},{"c":22.27,"h":22.3101,"l":22.23,"n":133,"o":22.279,"t":"2026-10-12T12:05:00Z","v":25945,"vw":22.267566},{"c":22.2938,"h":22.2969,"l":22.2637,"n":49,"o":22.2637,"t":"2026-10-12T12:10:00Z","v":13297,"vw":22.278355},{"c":22.265,"h":22.29,"l":22.265,"n":38,"o":22.29,"t":"2026-10-12T12:15:00Z","v":11941,"vw":22.277096},{"c":22.25,"h":22.28,"l":22.25,"n":65,"o":22.26,"t":"2026-10-12T12:20:00Z","v":8376,"vw":22.259066},{"c":22.26,"h":22.27,"l":22.25,"n":41,"o":22.27,"t":"2026-10-12T12:25:00Z","v":5801,"vw":22.263971},{"c":22.28,"h":22.28,"l":22.25,"n":59,"o":22.2671,"t":"2026-10-12T12:30:00Z","v":15134,"vw":22.268376},{"c":22.2893,"h":22.29,"l":22.2709,"n":45,"o":22.2797,"t":"2026-10-12T12:35:00Z","v":14026,"vw":22.28328},{"c":22.28,"h":22.29,"l":22.28,"n":28,"o":22.2891,"t":"2026-10-12T12:40:00Z","v":3680,"vw":22.283308},{"c":22.2797,"h":22.282,"l":22.27,"n":36,"o":22.28,"t":"2026-10-12T12:45:00Z","v":11647,"vw":22.278544},{"c":22.2709,"h":22.28,"l":22.2702,"n":31,"o":22.279,"t":"2026-10-12T12:50:00Z","v":5287,"vw":22.278323},{"c":22.25,"h":22.28,"l":22.25,"n":52,"o":22.2799,"t":"2026-10-12T12:55:00Z","v":15812,"vw":22.271082},{"c":22.22,"h":22.26,"l":22.211,"n":80,"o":22.26,"t":"2026-10-12T13:00:00Z","v":19434,"vw":22.230442},{"c":22.2295,"h":22.25,"l":22.21,"n":26,"o":22.21,"t":"2026-10-12T13:05:00Z","v":8166,"vw":22.242593},{"c":22.229,"h":22.24,"l":22.2215,"n":45,"o":22.228,"t":"2026-10-12T13:10:00Z","v":10175,"vw":22.229505},{"c":22.22,"h":22.23,"l":22.22,"n":48,"o":22.2292,"t":"2026-10-12T13:15:00Z","v":4105,"vw":22.225717},{"c":22.26,"h":22.26,"l":22.22,"n":74,"o":22.22,"t":"2026-10-12T13:20:00Z","v":9661,"vw":22.238381},{"c":22.2592,"h":22.26,"l":22.25,"n":31,"o":22.2583,"t":"2026-10-12T13:25:00Z","v":5682,"vw":22.25629},{"c":22.43,"h":22.6201,"l":22.25,"n":6964,"o":22.26,"t":"2026-10-12T13:30:00Z","v":2554019,"vw":22.429288},{"c":22.37,"h":22.44,"l":22.36,"n":3307,"o":22.42,"t":"2026-10-12T13:35:00Z","v":773629,"vw":22.395807},{"c":22.44,"h":22.51,"l":22.365,"n":4480,"o":22.365,"t":"2026-10-12T13:40:00Z","v":1505309,"vw":22.460542},{"c":22.395,"h":22.465,"l":22.375,"n":2860,"o":22.44,"t":"2026-10-12T13:45:00Z","v":647524,"vw":22.420456},{"c":22.485,"h":22.51,"l":22.38,"n":2361,"o":22.395,"t":"2026-10-12T13:50:00Z","v":609154,"vw":22.455771},{"c":22.575,"h":22.66,"l":22.475,"n":3060,"o":22.485,"t":"2026-10-12T13:55:00Z","v":728978,"vw":22.547479},{"c":22.58,"h":22.655,"l":22.56,"n":3347,"o":22.575,"t":"2026-10-12T14:00:00Z","v":896601,"vw":22.607096},{"c":22.585,"h":22.625,"l":22.52,"n":3119,"o":22.58,"t":"2026-10-12T14:05:00Z","v":763573,"vw":22.572907},{"c":22.565,"h":22.625,"l":22.54,"n":3070,"o":22.59,"t":"2026-10-12T14:10:00Z","v":800498,"vw":22.584096},{"c":22.485,"h":22.585,"l":22.46,"n":2338,"o":22.57,"t":"2026-10-12T14:15:00Z","v":453333,"vw":22.515543},{"c":22.39,"h":22.525,"l":22.39,"n":2512,"o":22.49,"t":"2026-10-12T14:20:00Z","v":710452,"vw":22.466668},{"c":22.465,"h":22.49,"l":22.37,"n":2687,"o":22.39,"t":"2026-10-12T14:25:00Z","v":810639,"vw":22.415598},{"c":22.47,"h":22.52,"l":22.44,"n":2109,"o":22.465,"t":"2026-10-12T14:30:00Z","v":485891,"vw":22.474821},{"c":22.449,"h":22.47,"l":22.41,"n":1601,"o":22.465,"t":"2026-10-12T14:35:00Z","v":373099,"vw":22.448614},{"c":22.43,"h":22.45,"l":22.41,"n":1673,"o":22.4486,"t":"2026-10-12T14:40:00Z","v":290235,"vw":22.426621},{"c":22.315,"h":22.45,"l":22.29,"n":2738,"o":22.435,"t":"2026-10-12T14:45:00Z","v":891395,"vw":22.387519},{"c":22.355,"h":22.36,"l":22.315,"n":1737,"o":22.315,"t":"2026-10-12T14:50:00Z","v":331153,"vw":22.344281},{"c":22.28,"h":22.355,"l":22.28,"n":1707,"o":22.355,"t":"2026-10-12T14:55:00Z","v":326295,"vw":22.31671},{"c":22.3099,"h":22.31,"l":22.25,"n":2111,"o":22.2816,"t":"2026-10-12T15:00:00Z","v":576067,"vw":22.272391},{"c":22.3,"h":22.32,"l":22.27,"n":1463,"o":22.305,"t":"2026-10-12T15:05:00Z","v":313296,"vw":22.291113},{"c":22.2999,"h":22.32,"l":22.28,"n":2027,"o":22.295,"t":"2026-10-12T15:10:00Z","v":569387,"vw":22.300023},{"c":22.315,"h":22.32,"l":22.28,"n":1363,"o":22.295,"t":"2026-10-12T15:15:00Z","v":344495,"vw":22.305745},{"c":22.26,"h":22.3199,"l":22.26,"n":1591,"o":22.315,"t":"2026-10-12T15:20:00Z","v":389482,"vw":22.292753},{"c":22.2685,"h":22.28,"l":22.2516,"n":1575,"o":22.26,"t":"2026-10-12T15:25:00Z","v":379690,"vw":22.26709},{"c":22.2916,"h":22.3,"l":22.25,"n":1815,"o":22.265,"t":"2026-10-12T15:30:00Z","v":394196,"vw":22.269663},{"c":22.29,"h":22.2968,"l":22.27,"n":1305,"o":22.295,"t":"2026-10-12T15:35:00Z","v":275723,"vw":22.282406},{"c":22.305,"h":22.33,"l":22.28,"n":1662,"o":22.29,"t":"2026-10-12T15:40:00Z","v":509161,"vw":22.30626},{"c":22.309,"h":22.315,"l":22.3,"n":983,"o":22.305,"t":"2026-10-12T15:45:00Z","v":207320,"vw":22.306225},{"c":22.305,"h":22.315,"l":22.27,"n":1845,"o":22.3,"t":"2026-10-12T15:50:00Z","v":548202,"vw":22.299486},{"c":22.27,"h":22.315,"l":22.27,"n":1289,"o":22.305,"t":"2026-10-12T15:55:00Z","v":324124,"vw":22.297082},{"c":22.345,"h":22.35,"l":22.27,"n":1400,"o":22.27,"t":"2026-10-12T16:00:00Z","v":413155,"vw":22.313869},{"c":22.3401,"h":22.3499,"l":22.32,"n":1135,"o":22.34,"t":"2026-10-12T16:05:00Z","v":299929,"vw":22.335573},{"c":22.315,"h":22.35,"l":22.31,"n":1180,"o":22.345,"t":"2026-10-12T16:10:00Z","v":324666,"vw":22.32802},{"c":22.315,"h":22.32,"l":22.31,"n":722,"o":22.31,"t":"2026-10-12T16:15:00Z","v":131655,"vw":22.31451},{"c":22.35,"h":22.36,"l":22.305,"n":1438,"o":22.315,"t":"2026-10-12T16:20:00Z","v":368160,"vw":22.336494},{"c":22.395,"h":22.4,"l":22.35,"n":1384,"o":22.35,"t":"2026-10-12T16:25:00Z","v":237398,"vw":22.378429},{"c":22.365,"h":22.41,"l":22.36,"n":1286,"o":22.395,"t":"2026-10-12T16:30:00Z","v":299640,"vw":22.384723},{"c":22.345,"h":22.37,"l":22.34,"n":1078,"o":22.36,"t":"2026-10-12T16:35:00Z","v":247408,"vw":22.357969},{"c":22.375,"h":22.375,"l":22.34,"n":1610,"o":22.34,"t":"2026-10-12T16:40:00Z","v":422576,"vw":22.359429},{"c":22.405,"h":22.43,"l":22.37,"n":1441,"o":22.37,"t":"2026-10-12T16:45:00Z","v":387534,"vw":22.405842},{"c":22.385,"h":22.41,"l":22.38,"n":1231,"o":22.4,"t":"2026-10-12T16:50:00Z","v":277922,"vw":22.390904},{"c":22.3801,"h":22.395,"l":22.36,"n":1358,"o":22.38,"t":"2026-10-12T16:55:00Z","v":294737,"vw":22.378104},{"c":22.375,"h":22.4,"l":22.37,"n":1010,"o":22.385,"t":"2026-10-12T17:00:00Z","v":226770,"vw":22.384241},{"c":22.36,"h":22.39,"l":22.33,"n":1564,"o":22.375,"t":"2026-10-12T17:05:00Z","v":360312,"vw":22.361284},{"c":22.375,"h":22.38,"l":22.35,"n":1337,"o":22.355,"t":"2026-10-12T17:10:00Z","v":332461,"vw":22.362561},{"c":22.355,"h":22.38,"l":22.34,"n":1669,"o":22.375,"t":"2026-10-12T17:15:00Z","v":399830,"vw":22.359048},{"c":22.35,"h":22.37,"l":22.35,"n":1288,"o":22.355,"t":"2026-10-12T17:20:00Z","v":262486,"vw":22.360561},{"c":22.355,"h":22.36,"l":22.34,"n":1090,"o":22.35,"t":"2026-10-12T17:25:00Z","v":201510,"vw":22.351028},{"c":22.355,"h":22.4,"l":22.35,"n":1544,"o":22.355,"t":"2026-10-12T17:30:00Z","v":345822,"vw":22.375246},{"c":22.4,"h":22.41,"l":22.345,"n":1293,"o":22.35,"t":"2026-10-12T17:35:00Z","v":290787,"vw":22.372571},{"c":22.45,"h":22.47,"l":22.395,"n":1397,"o":22.4,"t":"2026-10-12T17:40:00Z","v":312388,"vw":22.440049},{"c":22.4699,"h":22.49,"l":22.44,"n":1554,"o":22.445,"t":"2026-10-12T17:45:00Z","v":297175,"vw":22.459984},{"c":22.475,"h":22.49,"l":22.46,"n":1243,"o":22.465,"t":"2026-10-12T17:50:00Z","v":215650,"vw":22.474951},{"c":22.495,"h":22.5,"l":22.47,"n":1268,"o":22.475,"t":"2026-10-12T17:55:00Z","v":266061,"vw":22.489689},{"c":22.465,"h":22.5,"l":22.45,"n":1487,"o":22.4901,"t":"2026-10-12T18:00:00Z","v":302163,"vw":22.482272},{"c":22.49,"h":22.5055,"l":22.45,"n":1669,"o":22.465,"t":"2026-10-12T18:05:00Z","v":600490,"vw":22.48792},{"c":22.495,"h":22.51,"l":22.47,"n":1393,"o":22.49,"t":"2026-10-12T18:10:00Z","v":399188,"vw":22.488231},{"c":22.5,"h":22.5099,"l":22.48,"n":1342,"o":22.495,"t":"2026-10-12T18:15:00Z","v":369885,"vw":22.496868},{"c":22.4716,"h":22.5,"l":22.47,"n":1184,"o":22.495,"t":"2026-10-12T18:20:00Z","v":241583,"vw":22.481629},{"c":22.46,"h":22.48,"l":22.46,"n":1316,"o":22.47,"t":"2026-10-12T18:25:00Z","v":274747,"vw":22.471264},{"c":22.435,"h":22.465,"l":22.43,"n":1586,"o":22.46,"t":"2026-10-12T18:30:00Z","v":344798,"vw":22.440307},{"c":22.45,"h":22.47,"l":22.43,"n":1475,"o":22.43,"t":"2026-10-12T18:35:00Z","v":400481,"vw":22.445011},{"c":22.445,"h":22.465,"l":22.4201,"n":1432,"o":22.445,"t":"2026-10-12T18:40:00Z","v":330246,"vw":22.44256},{"c":22.46,"h":22.49,"l":22.44,"n":1496,"o":22.445,"t":"2026-10-12T18:45:00Z","v":497676,"vw":22.46514},{"c":22.4641,"h":22.475,"l":22.45,"n":1348,"o":22.46,"t":"2026-10-12T18:50:00Z","v":342665,"vw":22.461301},{"c":22.495,"h":22.51,"l":22.465,"n":1601,"o":22.465,"t":"2026-10-12T18:55:00Z","v":464018,"vw":22.48533},{"c":22.475,"h":22.53,"l":22.47,"n":1606,"o":22.49,"t":"2026-10-12T19:00:00Z","v":428492,"vw":22.503824},{"c":22.5,"h":22.51,"l":22.47,"n":1243,"o":22.47,"t":"2026-10-12T19:05:00Z","v":270689,"vw":22.494971},{"c":22.495,"h":22.51,"l":22.48,"n":1207,"o":22.5,"t":"2026-10-12T19:10:00Z","v":223588,"vw":22.494335},{"c":22.485,"h":22.5,"l":22.475,"n":1551,"o":22.49,"t":"2026-10-12T19:15:00Z","v":289282,"vw":22.488233},{"c":22.5386,"h":22.54,"l":22.485,"n":1893,"o":22.485,"t":"2026-10-12T19:20:00Z","v":413938,"vw":22.512395},{"c":22.49,"h":22.55,"l":22.49,"n":2056,"o":22.54,"t":"2026-10-12T19:25:00Z","v":590760,"vw":22.516558},{"c":22.49,"h":22.525,"l":22.49,"n":2017,"o":22.5,"t":"2026-10-12T19:30:00Z","v":369592,"vw":22.506356},{"c":22.475,"h":22.5,"l":22.47,"n":2119,"o":22.49,"t":"2026-10-12T19:35:00Z","v":574187,"vw":22.487374},{"c":22.39,"h":22.48,"l":22.39,"n":2747,"o":22.475,"t":"2026-10-12T19:40:00Z","v":602943,"vw":22.436563},{"c":22.415,"h":22.425,"l":22.39,"n":3524,"o":22.39,"t":"2026-10-12T19:45:00Z","v":845904,"vw":22.409686},{"c":22.405,"h":22.43,"l":22.39,"n":5134,"o":22.415,"t":"2026-10-12T19:50:00Z","v":1437424,"vw":22.411468},{"c":22.485,"h":22.49,"l":22.39,"n":10262,"o":22.405,"t":"2026-10-12T19:55:00Z","v":3176857,"vw":22.449998},{"c":22.46,"h":22.5,"l":22.46,"n":76,"o":22.49,"t":"2026-10-12T20:00:00Z","v":8478338,"vw":22.489997},{"c":22.43,"h":22.52,"l":22.43,"n":37,"o":22.52,"t":"2026-10-12T20:05:00Z","v":2379,"vw":22.478096},{"c":22.45,"h":22.4684,"l":22.45,"n":17,"o":22.4684,"t":"2026-10-12T20:10:00Z","v":603,"vw":22.45736},{"c":22.45,"h":22.46,"l":22.45,"n":12,"o":22.46,"t":"2026-10-12T20:15:00Z","v":338,"vw":22.453846},{"c":22.47,"h":22.47,"l":22.45,"n":10,"o":22.46,"t":"2026-10-12T20:20:00Z","v":748,"vw":22.458571},{"c":22.47,"h":22.47,"l":22.4362,"n":14,"o":22.4362,"t":"2026-10-12T20:25:00Z","v":29447,"vw":22.459992},{"c":22.47,"h":22.48,"l":22.4674,"n":17,"o":22.4674,"t":"2026-10-12T20:30:00Z","v":3361,"vw":22.471049},{"c":22.47,"h":22.49,"l":22.47,"n":3,"o":22.49,"t":"2026-10-12T20:35:00Z","v":9824,"vw":22.482909},{"c":22.456,"h":22.456,"l":22.456,"n":4,"o":22.456,"t":"2026-10-12T20:45:00Z","v":1236,"vw":22.456},{"c":22.5,"h":22.5,"l":22.5,"n":6,"o":22.5,"t":"2026-10-12T20:55:00Z","v":2467610,"vw":22.5},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-12T21:00:00Z","v":1000,"vw":22.49},{"c":22.5094,"h":22.5094,"l":22.49,"n":5,"o":22.49,"t":"2026-10-12T21:05:00Z","v":304,"vw":22.496467},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-12T21:10:00Z","v":137,"vw":22.51},{"c":22.4581,"h":22.4581,"l":22.4581,"n":2,"o":22.4581,"t":"2026-10-12T21:15:00Z","v":102,"vw":22.4581},{"c":22.5023,"h":22.5023,"l":22.4639,"n":3,"o":22.4639,"t":"2026-10-12T21:25:00Z","v":2352,"vw":22.498215},{"c":22.48,"h":22.5,"l":22.48,"n":16,"o":22.5,"t":"2026-10-12T21:30:00Z","v":444,"vw":22.49446},{"c":22.49,"h":22.49,"l":22.49,"n":7,"o":22.49,"t":"2026-10-12T21:45:00Z","v":1303,"vw":22.49},{"c":22.48,"h":22.5056,"l":22.48,"n":3,"o":22.5056,"t":"2026-10-12T21:50:00Z","v":720,"vw":22.485908},{"c":22.5,"h":22.5,"l":22.49,"n":5,"o":22.49,"t":"2026-10-12T21:55:00Z","v":602,"vw":22.498305},{"c":22.4623,"h":22.47,"l":22.4623,"n":6,"o":22.47,"t":"2026-10-12T22:00:00Z","v":782,"vw":22.463447},{"c":22.49,"h":22.49,"l":22.48,"n":12,"o":22.48,"t":"2026-10-12T22:20:00Z","v":1290,"vw":22.488333},{"c":22.49,"h":22.49,"l":22.49,"n":4,"o":22.49,"t":"2026-10-12T22:25:00Z","v":167,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-10-12T22:30:00Z","v":104,"vw":22.49},{"c":22.4949,"h":22.4949,"l":22.49,"n":5,"o":22.49,"t":"2026-10-12T22:40:00Z","v":1022,"vw":22.49101},{"c":22.499,"h":22.499,"l":22.499,"n":4,"o":22.499,"t":"2026-10-12T22:45:00Z","v":530,"vw":22.499},{"c":22.45,"h":22.4901,"l":22.411,"n":79,"o":22.4901,"t":"2026-10-12T22:50:00Z","v":9197,"vw":22.45004},{"c":22.43,"h":22.45,"l":22.43,"n":24,"o":22.45,"t":"2026-10-12T22:55:00Z","v":2700,"vw":22.439761},{"c":22.48,"h":22.48,"l":22.48,"n":2,"o":22.48,"t":"2026-10-12T23:00:00Z","v":209,"vw":22.48},{"c":22.5,"h":22.5,"l":22.5,"n":7,"o":22.5,"t":"2026-10-12T23:15:00Z","v":412,"vw":22.5},{"c":22.4359,"h":22.46,"l":22.4359,"n":9,"o":22.44,"t":"2026-10-12T23:20:00Z","v":1433,"vw":22.442148},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-10-12T23:25:00Z","v":423,"vw":22.47},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-12T23:30:00Z","v":220,"vw":22.45},{"c":22.4985,"h":22.4985,"l":22.4985,"n":5,"o":22.4985,"t":"2026-10-12T23:35:00Z","v":129,"vw":22.4985},{"c":22.48,"h":22.4997,"l":22.48,"n":29,"o":22.4997,"t":"2026-10-12T23:45:00Z","v":4105,"vw":22.488718},{"c":22.4801,"h":22.5,"l":22.4801,"n":12,"o":22.49,"t":"2026-10-12T23:50:00Z","v":2817,"vw":22.490056},{"c":22.442,"h":22.49,"l":22.442,"n":14,"o":22.49,"t":"2026-10-12T23:55:00Z","v":2078,"vw":22.480677},{"c":22.36,"h":22.55,"l":22.345,"n":518,"o":22.49,"t":"2026-10-13T08:00:00Z","v":68313,"vw":22.467313},{"c":22.35,"h":22.37,"l":22.35,"n":17,"o":22.37,"t":"2026-10-13T08:05:00Z","v":2906,"vw":22.358572},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-13T08:50:00Z","v":200,"vw":22.36},{"c":22.39,"h":22.39,"l":22.38,"n":21,"o":22.38,"t":"2026-10-13T09:05:00Z","v":4774,"vw":22.382707},{"c":22.34,"h":22.38,"l":22.34,"n":14,"o":22.38,"t":"2026-10-13T09:10:00Z","v":2015,"vw":22.364788},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-13T09:15:00Z","v":353,"vw":22.34},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-13T09:20:00Z","v":1000,"vw":22.36},{"c":22.36,"h":22.36,"l":22.36,"n":4,"o":22.36,"t":"2026-10-13T09:35:00Z","v":1590,"vw":22.36},{"c":22.34,"h":22.35,"l":22.34,"n":14,"o":22.35,"t":"2026-10-13T09:50:00Z","v":540,"vw":22.345},{"c":22.36,"h":22.36,"l":22.36,"n":11,"o":22.36,"t":"2026-10-13T09:55:00Z","v":701,"vw":22.36},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-13T10:00:00Z","v":353,"vw":22.39},{"c":22.39,"h":22.39,"l":22.38,"n":27,"o":22.39,"t":"2026-10-13T10:15:00Z","v":2028,"vw":22.389139},{"c":22.37,"h":22.37,"l":22.37,"n":6,"o":22.37,"t":"2026-10-13T10:20:00Z","v":1144,"vw":22.37},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-13T10:25:00Z","v":100,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-13T10:30:00Z","v":101,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":37,"o":22.39,"t":"2026-10-13T10:40:00Z","v":1346,"vw":22.39},{"c":22.38,"h":22.39,"l":22.38,"n":44,"o":22.39,"t":"2026-10-13T10:45:00Z","v":6376,"vw":22.386268},{"c":22.38,"h":22.38,"l":22.38,"n":43,"o":22.38,"t":"2026-10-13T10:50:00Z","v":2201,"vw":22.38},{"c":22.37,"h":22.39,"l":22.37,"n":33,"o":22.39,"t":"2026-10-13T10:55:00Z","v":998,"vw":22.378796},{"c":22.39,"h":22.39,"l":22.38,"n":116,"o":22.39,"t":"2026-10-13T11:00:00Z","v":34816,"vw":22.388618},{"c":22.39,"h":22.39,"l":22.3562,"n":68,"o":22.39,"t":"2026-10-13T11:05:00Z","v":7564,"vw":22.383809},{"c":22.39,"h":22.39,"l":22.381,"n":88,"o":22.39,"t":"2026-10-13T11:10:00Z","v":25285,"vw":22.389863},{"c":22.39,"h":22.39,"l":22.381,"n":39,"o":22.39,"t":"2026-10-13T11:15:00Z","v":16192,"vw":22.38989},{"c":22.4,"h":22.41,"l":22.3662,"n":64,"o":22.39,"t":"2026-10-13T11:20:00Z","v":26361,"vw":22.393865},{"c":22.42,"h":22.42,"l":22.3993,"n":35,"o":22.4,"t":"2026-10-13T11:25:00Z","v":7231,"vw":22.404646},{"c":22.41,"h":22.42,"l":22.41,"n":32,"o":22.42,"t":"2026-10-13T11:30:00Z","v":8905,"vw":22.418507},{"c":22.42,"h":22.42,"l":22.41,"n":32,"o":22.42,"t":"2026-10-13T11:35:00Z","v":2099,"vw":22.419497},{"c":22.4046,"h":22.43,"l":22.4046,"n":31,"o":22.43,"t":"2026-10-13T11:40:00Z","v":8899,"vw":22.428127},{"c":22.4386,"h":22.44,"l":22.4215,"n":29,"o":22.43,"t":"2026-10-13T11:45:00Z","v":8365,"vw":22.436718},{"c":22.43,"h":22.4391,"l":22.43,"n":27,"o":22.4391,"t":"2026-10-13T11:50:00Z","v":4950,"vw":22.430265},{"c":22.43,"h":22.43,"l":22.4215,"n":17,"o":22.4285,"t":"2026-10-13T11:55:00Z","v":4386,"vw":22.428668},{"c":22.43,"h":22.43,"l":22.4299,"n":19,"o":22.43,"t":"2026-10-13T12:00:00Z","v":5343,"vw":22.429998},{"c":22.42,"h":22.43,"l":22.42,"n":64,"o":22.4285,"t":"2026-10-13T12:05:00Z","v":8476,"vw":22.428745},{"c":22.4281,"h":22.43,"l":22.4,"n":11,"o":22.4,"t":"2026-10-13T12:10:00Z","v":899,"vw":22.421568},{"c":22.43,"h":22.43,"l":22.42,"n":16,"o":22.42,"t":"2026-10-13T12:15:00Z","v":917,"vw":22.428813},{"c":22.43,"h":22.43,"l":22.426,"n":8,"o":22.426,"t":"2026-10-13T12:20:00Z","v":656,"vw":22.42938},{"c":22.4285,"h":22.43,"l":22.41,"n":45,"o":22.43,"t":"2026-10-13T12:25:00Z","v":14418,"vw":22.425083},{"c":22.5,"h":22.5062,"l":22.43,"n":44,"o":22.43,"t":"2026-10-13T12:30:00Z","v":23095,"vw":22.460468},{"c":22.52,"h":22.53,"l":22.506,"n":29,"o":22.506,"t":"2026-10-13T12:35:00Z","v":4170,"vw":22.520412},{"c":22.48,"h":22.515,"l":22.48,"n":39,"o":22.5001,"t":"2026-10-13T12:40:00Z","v":8152,"vw":22.491097},{"c":22.5,"h":22.5,"l":22.46,"n":19,"o":22.4759,"t":"2026-10-13T12:45:00Z","v":2693,"vw":22.48475},{"c":22.4941,"h":22.5,"l":22.49,"n":29,"o":22.49,"t":"2026-10-13T12:50:00Z","v":1289,"vw":22.495051},{"c":22.51,"h":22.52,"l":22.5009,"n":17,"o":22.5009,"t":"2026-10-13T12:55:00Z","v":868,"vw":22.510126},{"c":22.51,"h":22.51,"l":22.49,"n":67,"o":22.5,"t":"2026-10-13T13:00:00Z","v":7071,"vw":22.499862},{"c":22.48,"h":22.52,"l":22.46,"n":37,"o":22.5,"t":"2026-10-13T13:05:00Z","v":5683,"vw":22.478501},{"c":22.48,"h":22.4878,"l":22.43,"n":18,"o":22.48,"t":"2026-10-13T13:10:00Z","v":1267,"vw":22.467189},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-10-13T13:15:00Z","v":182,"vw":22.47},{"c":22.47,"h":22.48,"l":22.43,"n":68,"o":22.48,"t":"2026-10-13T13:20:00Z","v":28234,"vw":22.464111},{"c":22.28,"h":22.46,"l":22.25,"n":394,"o":22.45,"t":"2026-10-13T13:25:00Z","v":43623,"vw":22.314389},{"c":22.5806,"h":22.605,"l":22.25,"n":4965,"o":22.28,"t":"2026-10-13T13:30:00Z","v":1948516,"vw":22.38641},{"c":22.51,"h":22.595,"l":22.485,"n":2549,"o":22.5801,"t":"2026-10-13T13:35:00Z","v":602528,"vw":22.533665},{"c":22.63,"h":22.635,"l":22.495,"n":2776,"o":22.51,"t":"2026-10-13T13:40:00Z","v":720490,"vw":22.565976},{"c":22.585,"h":22.68,"l":22.575,"n":3241,"o":22.63,"t":"2026-10-13T13:45:00Z","v":919501,"vw":22.626401},{"c":22.58,"h":22.655,"l":22.56,"n":2287,"o":22.585,"t":"2026-10-13T13:50:00Z","v":480720,"vw":22.611937},{"c":22.58,"h":22.6151,"l":22.55,"n":2090,"o":22.585,"t":"2026-10-13T13:55:00Z","v":527839,"vw":22.58242},{"c":22.544,"h":22.59,"l":22.485,"n":2758,"o":22.58,"t":"2026-10-13T14:00:00Z","v":619515,"vw":22.526628},{"c":22.625,"h":22.64,"l":22.55,"n":1906,"o":22.55,"t":"2026-10-13T14:05:00Z","v":432626,"vw":22.594962},{"c":22.745,"h":22.75,"l":22.625,"n":2384,"o":22.63,"t":"2026-10-13T14:10:00Z","v":774030,"vw":22.672215},{"c":22.895,"h":22.9,"l":22.7201,"n":4799,"o":22.75,"t":"2026-10-13T14:15:00Z","v":1717954,"vw":22.805299},{"c":22.68,"h":22.9,"l":22.67,"n":2657,"o":22.9,"t":"2026-10-13T14:20:00Z","v":623427,"vw":22.780961},{"c":22.765,"h":22.77,"l":22.68,"n":2730,"o":22.69,"t":"2026-10-13T14:25:00Z","v":283736,"vw":22.730386},{"c":22.815,"h":22.83,"l":22.765,"n":2488,"o":22.765,"t":"2026-10-13T14:30:00Z","v":373524,"vw":22.804598},{"c":22.88,"h":22.88,"l":22.81,"n":1802,"o":22.815,"t":"2026-10-13T14:35:00Z","v":567688,"vw":22.841679},{"c":22.905,"h":22.935,"l":22.87,"n":2501,"o":22.88,"t":"2026-10-13T14:40:00Z","v":604917,"vw":22.908495},{"c":22.865,"h":22.925,"l":22.85,"n":2574,"o":22.91,"t":"2026-10-13T14:45:00Z","v":678661,"vw":22.902122},{"c":22.895,"h":22.9,"l":22.84,"n":2154,"o":22.86,"t":"2026-10-13T14:50:00Z","v":505132,"vw":22.869345},{"c":22.855,"h":22.905,"l":22.8542,"n":1994,"o":22.9,"t":"2026-10-13T14:55:00Z","v":333645,"vw":22.88258},{"c":22.845,"h":22.87,"l":22.79,"n":1940,"o":22.86,"t":"2026-10-13T15:00:00Z","v":456783,"vw":22.833233},{"c":22.8377,"h":22.87,"l":22.82,"n":1615,"o":22.845,"t":"2026-10-13T15:05:00Z","v":350249,"vw":22.837986},{"c":22.8042,"h":22.86,"l":22.8,"n":1898,"o":22.8385,"t":"2026-10-13T15:10:00Z","v":453468,"vw":22.830849},{"c":22.885,"h":22.89,"l":22.7739,"n":1633,"o":22.805,"t":"2026-10-13T15:15:00Z","v":349313,"vw":22.815015},{"c":22.915,"h":22.92,"l":22.8401,"n":2623,"o":22.89,"t":"2026-10-13T15:20:00Z","v":762968,"vw":22.872738},{"c":22.95,"h":22.99,"l":22.91,"n":2542,"o":22.92,"t":"2026-10-13T15:25:00Z","v":651154,"vw":22.948805},{"c":22.945,"h":22.98,"l":22.905,"n":3246,"o":22.945,"t":"2026-10-13T15:30:00Z","v":1659957,"vw":22.945797},{"c":22.885,"h":22.96,"l":22.87,"n":2535,"o":22.95,"t":"2026-10-13T15:35:00Z","v":753769,"vw":22.909239},{"c":22.835,"h":22.91,"l":22.825,"n":1883,"o":22.88,"t":"2026-10-13T15:40:00Z","v":380709,"vw":22.862549},{"c":22.885,"h":22.885,"l":22.83,"n":1665,"o":22.83,"t":"2026-10-13T15:45:00Z","v":420927,"vw":22.859664},{"c":22.905,"h":22.92,"l":22.86,"n":1521,"o":22.89,"t":"2026-10-13T15:50:00Z","v":375132,"vw":22.887789},{"c":22.865,"h":22.91,"l":22.86,"n":1407,"o":22.905,"t":"2026-10-13T15:55:00Z","v":242005,"vw":22.885056},{"c":22.805,"h":22.865,"l":22.8,"n":1782,"o":22.865,"t":"2026-10-13T16:00:00Z","v":398400,"vw":22.818785},{"c":22.8041,"h":22.82,"l":22.78,"n":1560,"o":22.805,"t":"2026-10-13T16:05:00Z","v":340486,"vw":22.792763},{"c":22.86,"h":22.865,"l":22.8,"n":1486,"o":22.805,"t":"2026-10-13T16:10:00Z","v":315916,"vw":22.833785},{"c":22.885,"h":22.9,"l":22.845,"n":1433,"o":22.86,"t":"2026-10-13T16:15:00Z","v":300521,"vw":22.867836},{"c":22.885,"h":22.9,"l":22.87,"n":1346,"o":22.885,"t":"2026-10-13T16:20:00Z","v":269813,"vw":22.88792},{"c":22.875,"h":22.89,"l":22.8601,"n":1290,"o":22.89,"t":"2026-10-13T16:25:00Z","v":285942,"vw":22.878787},{"c":22.9022,"h":22.91,"l":22.8501,"n":1679,"o":22.875,"t":"2026-10-13T16:30:00Z","v":402216,"vw":22.877956},{"c":22.885,"h":22.92,"l":22.88,"n":1540,"o":22.905,"t":"2026-10-13T16:35:00Z","v":435454,"vw":22.897656},{"c":22.905,"h":22.94,"l":22.88,"n":1587,"o":22.89,"t":"2026-10-13T16:40:00Z","v":479593,"vw":22.913854},{"c":22.915,"h":22.92,"l":22.895,"n":1085,"o":22.91,"t":"2026-10-13T16:45:00Z","v":195762,"vw":22.907619},{"c":22.935,"h":22.94,"l":22.91,"n":1305,"o":22.92,"t":"2026-10-13T16:50:00Z","v":217495,"vw":22.923855},{"c":22.92,"h":22.94,"l":22.895,"n":1272,"o":22.935,"t":"2026-10-13T16:55:00Z","v":249523,"vw":22.913005},{"c":22.935,"h":22.94,"l":22.9,"n":1201,"o":22.92,"t":"2026-10-13T17:00:00Z","v":277516,"vw":22.923009},{"c":22.935,"h":22.94,"l":22.92,"n":1151,"o":22.935,"t":"2026-10-13T17:05:00Z","v":194127,"vw":22.931001},{"c":22.9319,"h":22.95,"l":22.92,"n":1148,"o":22.935,"t":"2026-10-13T17:10:00Z","v":207385,"vw":22.936314},{"c":22.905,"h":22.94,"l":22.9,"n":1235,"o":22.935,"t":"2026-10-13T17:15:00Z","v":217807,"vw":22.923292},{"c":22.905,"h":22.92,"l":22.8942,"n":1096,"o":22.905,"t":"2026-10-13T17:20:00Z","v":185542,"vw":22.904905},{"c":22.895,"h":22.905,"l":22.8815,"n":1124,"o":22.9015,"t":"2026-10-13T17:25:00Z","v":209497,"vw":22.893234},{"c":22.87,"h":22.9,"l":22.845,"n":1681,"o":22.9,"t":"2026-10-13T17:30:00Z","v":369230,"vw":22.874589},{"c":22.89,"h":22.9,"l":22.86,"n":1135,"o":22.88,"t":"2026-10-13T17:35:00Z","v":192035,"vw":22.880059},{"c":22.895,"h":22.91,"l":22.88,"n":1320,"o":22.895,"t":"2026-10-13T17:40:00Z","v":376720,"vw":22.892269},{"c":22.905,"h":22.92,"l":22.8901,"n":1198,"o":22.8951,"t":"2026-10-13T17:45:00Z","v":158207,"vw":22.906475},{"c":22.87,"h":22.91,"l":22.87,"n":1405,"o":22.9,"t":"2026-10-13T17:50:00Z","v":358064,"vw":22.891734},{"c":22.8851,"h":22.89,"l":22.86,"n":1275,"o":22.875,"t":"2026-10-13T17:55:00Z","v":303940,"vw":22.873263},{"c":22.925,"h":22.93,"l":22.88,"n":1350,"o":22.885,"t":"2026-10-13T18:00:00Z","v":340444,"vw":22.897274},{"c":22.915,"h":22.93,"l":22.9,"n":1526,"o":22.93,"t":"2026-10-13T18:05:00Z","v":333869,"vw":22.919571},{"c":22.895,"h":22.92,"l":22.88,"n":1420,"o":22.915,"t":"2026-10-13T18:10:00Z","v":274853,"vw":22.89886},{"c":22.88,"h":22.9,"l":22.87,"n":1440,"o":22.9,"t":"2026-10-13T18:15:00Z","v":297608,"vw":22.883168},{"c":22.855,"h":22.88,"l":22.85,"n":1126,"o":22.88,"t":"2026-10-13T18:20:00Z","v":163541,"vw":22.86316},{"c":22.915,"h":22.92,"l":22.85,"n":1251,"o":22.855,"t":"2026-10-13T18:25:00Z","v":223859,"vw":22.883905},{"c":22.9376,"h":22.94,"l":22.905,"n":1478,"o":22.92,"t":"2026-10-13T18:30:00Z","v":242515,"vw":22.919601},{"c":22.92,"h":22.95,"l":22.91,"n":1413,"o":22.935,"t":"2026-10-13T18:35:00Z","v":344795,"vw":22.930732},{"c":22.925,"h":22.94,"l":22.91,"n":1335,"o":22.93,"t":"2026-10-13T18:40:00Z","v":230780,"vw":22.925613},{"c":22.94,"h":22.96,"l":22.925,"n":1391,"o":22.925,"t":"2026-10-13T18:45:00Z","v":270190,"vw":22.946592},{"c":22.945,"h":22.955,"l":22.94,"n":1327,"o":22.95,"t":"2026-10-13T18:50:00Z","v":229490,"vw":22.947045},{"c":22.985,"h":23,"l":22.945,"n":1953,"o":22.945,"t":"2026-10-13T18:55:00Z","v":389651,"vw":22.966256},{"c":23.005,"h":23.01,"l":22.985,"n":2261,"o":22.99,"t":"2026-10-13T19:00:00Z","v":407291,"vw":23.000573},{"c":22.98,"h":23.02,"l":22.98,"n":1661,"o":23.005,"t":"2026-10-13T19:05:00Z","v":300972,"vw":22.997569},{"c":22.955,"h":23,"l":22.95,"n":1605,"o":22.985,"t":"2026-10-13T19:10:00Z","v":281258,"vw":22.973005},{"c":22.935,"h":22.975,"l":22.93,"n":1792,"o":22.96,"t":"2026-10-13T19:15:00Z","v":372543,"vw":22.953222},{"c":22.95,"h":22.95,"l":22.9,"n":1729,"o":22.94,"t":"2026-10-13T19:20:00Z","v":397410,"vw":22.924771},{"c":22.935,"h":22.96,"l":22.93,"n":1892,"o":22.95,"t":"2026-10-13T19:25:00Z","v":313269,"vw":22.948847},{"c":22.9215,"h":22.94,"l":22.91,"n":1851,"o":22.94,"t":"2026-10-13T19:30:00Z","v":341982,"vw":22.926877},{"c":22.865,"h":22.93,"l":22.85,"n":2510,"o":22.925,"t":"2026-10-13T19:35:00Z","v":570217,"vw":22.886581},{"c":22.86,"h":22.86,"l":22.82,"n":2299,"o":22.86,"t":"2026-10-13T19:40:00Z","v":396122,"vw":22.841286},{"c":22.865,"h":22.88,"l":22.85,"n":2554,"o":22.855,"t":"2026-10-13T19:45:00Z","v":700956,"vw":22.869423},{"c":22.845,"h":22.87,"l":22.83,"n":3464,"o":22.865,"t":"2026-10-13T19:50:00Z","v":745650,"vw":22.849371},{"c":22.86,"h":22.89,"l":22.8416,"n":8791,"o":22.845,"t":"2026-10-13T19:55:00Z","v":1933516,"vw":22.866363},{"c":22.81,"h":22.88,"l":22.81,"n":121,"o":22.86,"t":"2026-10-13T20:00:00Z","v":9482698,"vw":22.850014},{"c":22.87,"h":22.8755,"l":22.8665,"n":22,"o":22.87,"t":"2026-10-13T20:05:00Z","v":74078,"vw":22.869164},{"c":22.87,"h":22.87,"l":22.85,"n":12,"o":22.85,"t":"2026-10-13T20:10:00Z","v":322,"vw":22.856667},{"c":22.8704,"h":22.8704,"l":22.86,"n":20,"o":22.87,"t":"2026-10-13T20:15:00Z","v":5483,"vw":22.868055},{"c":22.8958,"h":22.8958,"l":22.8958,"n":9,"o":22.8958,"t":"2026-10-13T20:20:00Z","v":333,"vw":22.8958},{"c":22.89,"h":22.89,"l":22.89,"n":4,"o":22.89,"t":"2026-10-13T20:25:00Z","v":250,"vw":22.89},{"c":22.86,"h":22.9,"l":22.86,"n":5,"o":22.9,"t":"2026-10-13T20:30:00Z","v":662,"vw":22.893333},{"c":22.86,"h":22.86,"l":22.85,"n":8,"o":22.85,"t":"2026-10-13T20:35:00Z","v":35444,"vw":22.850028},{"c":22.879,"h":22.88,"l":22.85,"n":17,"o":22.88,"t":"2026-10-13T20:40:00Z","v":993142,"vw":22.850094},{"c":22.8599,"h":22.8599,"l":22.8531,"n":4,"o":22.8531,"t":"2026-10-13T20:45:00Z","v":652,"vw":22.854669},{"c":22.85,"h":22.8678,"l":22.85,"n":8,"o":22.8501,"t":"2026-10-13T20:50:00Z","v":1013083,"vw":22.855746},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-13T20:55:00Z","v":500,"vw":22.86},{"c":22.86,"h":22.86,"l":22.86,"n":5,"o":22.86,"t":"2026-10-13T21:05:00Z","v":305,"vw":22.86},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-13T21:10:00Z","v":300,"vw":22.85},{"c":22.9,"h":22.9,"l":22.85,"n":5,"o":22.85,"t":"2026-10-13T21:15:00Z","v":728,"vw":22.884483},{"c":22.8708,"h":22.8708,"l":22.87,"n":5,"o":22.87,"t":"2026-10-13T21:20:00Z","v":761,"vw":22.870533},{"c":22.87,"h":22.87,"l":22.87,"n":5,"o":22.87,"t":"2026-10-13T21:25:00Z","v":277,"vw":22.87},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-13T21:35:00Z","v":128,"vw":22.87},{"c":22.87,"h":22.8709,"l":22.87,"n":7,"o":22.8705,"t":"2026-10-13T21:40:00Z","v":1937,"vw":22.870368},{"c":22.87,"h":22.87,"l":22.87,"n":5,"o":22.87,"t":"2026-10-13T21:45:00Z","v":129,"vw":22.87},{"c":22.8665,"h":22.8665,"l":22.86,"n":3,"o":22.86,"t":"2026-10-13T21:50:00Z","v":602,"vw":22.86325},{"c":22.86,"h":22.86,"l":22.86,"n":7,"o":22.86,"t":"2026-10-13T21:55:00Z","v":302,"vw":22.86},{"c":22.85,"h":22.86,"l":22.85,"n":32,"o":22.86,"t":"2026-10-13T22:00:00Z","v":15259,"vw":22.852392},{"c":22.8186,"h":22.8186,"l":22.8162,"n":2,"o":22.8162,"t":"2026-10-13T22:05:00Z","v":604,"vw":22.817392},{"c":22.85,"h":22.85,"l":22.8,"n":36,"o":22.8297,"t":"2026-10-13T22:10:00Z","v":31468,"vw":22.803237},{"c":22.873,"h":22.873,"l":22.873,"n":3,"o":22.873,"t":"2026-10-13T22:15:00Z","v":456,"vw":22.873},{"c":22.88,"h":22.88,"l":22.7677,"n":13,"o":22.7677,"t":"2026-10-13T22:20:00Z","v":3491,"vw":22.859189},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-13T22:25:00Z","v":130,"vw":22.81},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-10-13T22:30:00Z","v":743,"vw":22.82},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-13T22:50:00Z","v":215,"vw":22.85},{"c":22.803,"h":22.85,"l":22.803,"n":6,"o":22.85,"t":"2026-10-13T23:05:00Z","v":2980,"vw":22.82656},{"c":22.86,"h":22.86,"l":22.8,"n":20,"o":22.8004,"t":"2026-10-13T23:10:00Z","v":2807,"vw":22.818019},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-13T23:15:00Z","v":100,"vw":22.82},{"c":22.85,"h":22.85,"l":22.83,"n":4,"o":22.83,"t":"2026-10-13T23:25:00Z","v":207,"vw":22.84},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-13T23:35:00Z","v":1750,"vw":22.77},{"c":22.83,"h":22.83,"l":22.83,"n":5,"o":22.83,"t":"2026-10-13T23:40:00Z","v":148,"vw":22.83},{"c":22.8,"h":22.8,"l":22.79,"n":18,"o":22.79,"t":"2026-10-13T23:45:00Z","v":612,"vw":22.796067},{"c":22.8146,"h":22.82,"l":22.8,"n":3,"o":22.8,"t":"2026-10-13T23:50:00Z","v":1800,"vw":22.816578},{"c":22.8381,"h":22.8381,"l":22.8381,"n":2,"o":22.8381,"t":"2026-10-13T23:55:00Z","v":315,"vw":22.8381},{"c":22.86,"h":22.86,"l":22.8401,"n":91,"o":22.8401,"t":"2026-10-14T08:00:00Z","v":1657,"vw":22.853786},{"c":22.85,"h":22.85,"l":22.85,"n":4,"o":22.85,"t":"2026-10-14T09:05:00Z","v":1109,"vw":22.85},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-10-14T09:55:00Z","v":301,"vw":22.92},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-14T10:35:00Z","v":100,"vw":22.9},{"c":22.93,"h":22.93,"l":22.93,"n":24,"o":22.93,"t":"2026-10-14T11:00:00Z","v":709,"vw":22.93},{"c":22.95,"h":22.96,"l":22.95,"n":3,"o":22.96,"t":"2026-10-14T11:05:00Z","v":601,"vw":22.958333},{"c":22.93,"h":22.95,"l":22.925,"n":10,"o":22.95,"t":"2026-10-14T11:10:00Z","v":3116,"vw":22.927618},{"c":22.96,"h":22.98,"l":22.96,"n":9,"o":22.97,"t":"2026-10-14T11:20:00Z","v":1861,"vw":22.969752},{"c":22.87,"h":23,"l":22.87,"n":46,"o":22.96,"t":"2026-10-14T11:25:00Z","v":3832,"vw":22.957773},{"c":22.8871,"h":22.93,"l":22.8871,"n":13,"o":22.93,"t":"2026-10-14T11:30:00Z","v":8623,"vw":22.919541},{"c":22.95,"h":22.97,"l":22.92,"n":9,"o":22.92,"t":"2026-10-14T11:40:00Z","v":1309,"vw":22.928795},{"c":22.97,"h":22.97,"l":22.97,"n":5,"o":22.97,"t":"2026-10-14T11:45:00Z","v":1802,"vw":22.97},{"c":22.9785,"h":22.9785,"l":22.9785,"n":4,"o":22.9785,"t":"2026-10-14T11:50:00Z","v":307,"vw":22.9785},{"c":22.9893,"h":22.9893,"l":22.9893,"n":1,"o":22.9893,"t":"2026-10-14T11:55:00Z","v":100,"vw":22.9893},{"c":22.96,"h":22.98,"l":22.96,"n":12,"o":22.97,"t":"2026-10-14T12:00:00Z","v":4248,"vw":22.974944},{"c":22.95,"h":22.99,"l":22.91,"n":26,"o":22.91,"t":"2026-10-14T12:05:00Z","v":623,"vw":22.943333},{"c":22.98,"h":22.98,"l":22.98,"n":2,"o":22.98,"t":"2026-10-14T12:15:00Z","v":601,"vw":22.98},{"c":23,"h":23,"l":22.98,"n":41,"o":22.98,"t":"2026-10-14T12:20:00Z","v":6611,"vw":22.999381},{"c":22.98,"h":23,"l":22.98,"n":5,"o":23,"t":"2026-10-14T12:25:00Z","v":24726,"vw":22.999919},{"c":22.97,"h":23,"l":22.97,"n":16,"o":22.98,"t":"2026-10-14T12:30:00Z","v":1392,"vw":22.981678},{"c":22.95,"h":22.97,"l":22.91,"n":27,"o":22.96,"t":"2026-10-14T12:35:00Z","v":7722,"vw":22.948424},{"c":22.99,"h":22.99,"l":22.95,"n":14,"o":22.95,"t":"2026-10-14T12:40:00Z","v":7221,"vw":22.976631},{"c":22.94,"h":22.99,"l":22.94,"n":10,"o":22.97,"t":"2026-10-14T12:45:00Z","v":2324,"vw":22.957249},{"c":23.02,"h":23.02,"l":22.98,"n":24,"o":22.98,"t":"2026-10-14T12:50:00Z","v":9791,"vw":23.007939},{"c":23,"h":23,"l":22.9638,"n":18,"o":23,"t":"2026-10-14T12:55:00Z","v":3855,"vw":22.984327},{"c":22.9862,"h":23,"l":22.98,"n":34,"o":23,"t":"2026-10-14T13:00:00Z","v":3696,"vw":22.986868},{"c":23,"h":23.03,"l":22.98,"n":47,"o":22.98,"t":"2026-10-14T13:05:00Z","v":2304,"vw":23.003158},{"c":22.99,"h":23.0076,"l":22.95,"n":31,"o":23.0076,"t":"2026-10-14T13:10:00Z","v":4433,"vw":22.988691},{"c":23.04,"h":23.04,"l":23,"n":35,"o":23,"t":"2026-10-14T13:15:00Z","v":1131,"vw":23.02612},{"c":22.97,"h":23.05,"l":22.97,"n":151,"o":23.04,"t":"2026-10-14T13:20:00Z","v":15431,"vw":23.025749},{"c":22.9,"h":22.97,"l":22.88,"n":63,"o":22.97,"t":"2026-10-14T13:25:00Z","v":3682,"vw":22.923772},{"c":22.91,"h":23.04,"l":22.87,"n":3641,"o":22.87,"t":"2026-10-14T13:30:00Z","v":1169698,"vw":22.948376},{"c":22.69,"h":22.915,"l":22.69,"n":2927,"o":22.91,"t":"2026-10-14T13:35:00Z","v":625473,"vw":22.810085},{"c":22.67,"h":22.725,"l":22.65,"n":2055,"o":22.69,"t":"2026-10-14T13:40:00Z","v":381160,"vw":22.684623},{"c":22.69,"h":22.72,"l":22.65,"n":2720,"o":22.675,"t":"2026-10-14T13:45:00Z","v":628726,"vw":22.683631},{"c":22.735,"h":22.7551,"l":22.665,"n":2450,"o":22.695,"t":"2026-10-14T13:50:00Z","v":433075,"vw":22.713606},{"c":22.715,"h":22.765,"l":22.7,"n":2170,"o":22.735,"t":"2026-10-14T13:55:00Z","v":389308,"vw":22.738919},{"c":22.745,"h":22.76,"l":22.7,"n":1876,"o":22.715,"t":"2026-10-14T14:00:00Z","v":423338,"vw":22.729104},{"c":22.785,"h":22.805,"l":22.745,"n":2093,"o":22.745,"t":"2026-10-14T14:05:00Z","v":589690,"vw":22.779053},{"c":22.775,"h":22.81,"l":22.765,"n":1830,"o":22.78,"t":"2026-10-14T14:10:00Z","v":389879,"vw":22.784913},{"c":22.81,"h":22.82,"l":22.75,"n":1908,"o":22.77,"t":"2026-10-14T14:15:00Z","v":389475,"vw":22.773296},{"c":22.77,"h":22.83,"l":22.765,"n":2127,"o":22.815,"t":"2026-10-14T14:20:00Z","v":482477,"vw":22.79885},{"c":22.795,"h":22.795,"l":22.74,"n":1771,"o":22.775,"t":"2026-10-14T14:25:00Z","v":359958,"vw":22.772},{"c":22.785,"h":22.8,"l":22.77,"n":1836,"o":22.795,"t":"2026-10-14T14:30:00Z","v":499962,"vw":22.787984},{"c":22.855,"h":22.865,"l":22.78,"n":1942,"o":22.785,"t":"2026-10-14T14:35:00Z","v":402487,"vw":22.824353},{"c":22.8801,"h":22.93,"l":22.85,"n":2192,"o":22.855,"t":"2026-10-14T14:40:00Z","v":436256,"vw":22.891622},{"c":22.935,"h":22.935,"l":22.88,"n":1777,"o":22.885,"t":"2026-10-14T14:45:00Z","v":389655,"vw":22.906526},{"c":22.8651,"h":22.94,"l":22.86,"n":1941,"o":22.935,"t":"2026-10-14T14:50:00Z","v":372671,"vw":22.906665},{"c":22.832,"h":22.88,"l":22.82,"n":1408,"o":22.865,"t":"2026-10-14T14:55:00Z","v":269979,"vw":22.855157},{"c":22.83,"h":22.84,"l":22.81,"n":1355,"o":22.835,"t":"2026-10-14T15:00:00Z","v":272501,"vw":22.825072},{"c":22.845,"h":22.855,"l":22.82,"n":1499,"o":22.83,"t":"2026-10-14T15:05:00Z","v":297729,"vw":22.840471},{"c":22.905,"h":22.91,"l":22.84,"n":2140,"o":22.845,"t":"2026-10-14T15:10:00Z","v":468016,"vw":22.881344},{"c":22.895,"h":22.92,"l":22.88,"n":1517,"o":22.905,"t":"2026-10-14T15:15:00Z","v":342811,"vw":22.900592},{"c":22.935,"h":22.94,"l":22.895,"n":1606,"o":22.895,"t":"2026-10-14T15:20:00Z","v":329357,"vw":22.927092},{"c":22.92,"h":22.94,"l":22.89,"n":1587,"o":22.935,"t":"2026-10-14T15:25:00Z","v":321016,"vw":22.912788},{"c":22.94,"h":22.94,"l":22.91,"n":1254,"o":22.925,"t":"2026-10-14T15:30:00Z","v":225811,"vw":22.923921},{"c":22.985,"h":22.99,"l":22.93,"n":1747,"o":22.94,"t":"2026-10-14T15:35:00Z","v":506621,"vw":22.955438},{"c":22.955,"h":23,"l":22.945,"n":2022,"o":22.985,"t":"2026-10-14T15:40:00Z","v":462811,"vw":22.978758},{"c":22.985,"h":22.99,"l":22.94,"n":1742,"o":22.9583,"t":"2026-10-14T15:45:00Z","v":390787,"vw":22.960918},{"c":22.96,"h":22.99,"l":22.96,"n":1384,"o":22.985,"t":"2026-10-14T15:50:00Z","v":253519,"vw":22.970108},{"c":22.9211,"h":22.97,"l":22.915,"n":1496,"o":22.96,"t":"2026-10-14T15:55:00Z","v":284831,"vw":22.936273},{"c":22.93,"h":22.93,"l":22.8825,"n":1666,"o":22.93,"t":"2026-10-14T16:00:00Z","v":293175,"vw":22.914424},{"c":22.895,"h":22.95,"l":22.89,"n":1822,"o":22.925,"t":"2026-10-14T16:05:00Z","v":537050,"vw":22.918243},{"c":22.935,"h":22.94,"l":22.8938,"n":1622,"o":22.9,"t":"2026-10-14T16:10:00Z","v":256283,"vw":22.923362},{"c":22.925,"h":22.955,"l":22.92,"n":2111,"o":22.935,"t":"2026-10-14T16:15:00Z","v":446680,"vw":22.936192},{"c":22.985,"h":22.99,"l":22.925,"n":1685,"o":22.925,"t":"2026-10-14T16:20:00Z","v":287419,"vw":22.964873},{"c":22.985,"h":23.005,"l":22.98,"n":2119,"o":22.985,"t":"2026-10-14T16:25:00Z","v":443118,"vw":22.993382},{"c":22.975,"h":23.0099,"l":22.975,"n":1844,"o":22.985,"t":"2026-10-14T16:30:00Z","v":469229,"vw":22.994911},{"c":22.955,"h":22.99,"l":22.94,"n":1603,"o":22.98,"t":"2026-10-14T16:35:00Z","v":284637,"vw":22.969385},{"c":22.915,"h":22.96,"l":22.9,"n":1802,"o":22.955,"t":"2026-10-14T16:40:00Z","v":327243,"vw":22.925852},{"c":22.88,"h":22.92,"l":22.87,"n":1590,"o":22.91,"t":"2026-10-14T16:45:00Z","v":276910,"vw":22.8953},{"c":22.9,"h":22.915,"l":22.865,"n":1574,"o":22.885,"t":"2026-10-14T16:50:00Z","v":272115,"vw":22.894542},{"c":22.89,"h":22.905,"l":22.88,"n":1271,"o":22.895,"t":"2026-10-14T16:55:00Z","v":213813,"vw":22.892319},{"c":22.875,"h":22.9,"l":22.86,"n":1543,"o":22.89,"t":"2026-10-14T17:00:00Z","v":270112,"vw":22.879437},{"c":22.8536,"h":22.88,"l":22.85,"n":1448,"o":22.87,"t":"2026-10-14T17:05:00Z","v":258608,"vw":22.865883},{"c":22.87,"h":22.87,"l":22.8425,"n":1117,"o":22.855,"t":"2026-10-14T17:10:00Z","v":188568,"vw":22.854361},{"c":22.8951,"h":22.9,"l":22.86,"n":1188,"o":22.865,"t":"2026-10-14T17:15:00Z","v":189730,"vw":22.880524},{"c":22.885,"h":22.905,"l":22.88,"n":1176,"o":22.9,"t":"2026-10-14T17:20:00Z","v":209942,"vw":22.89425},{"c":22.9315,"h":22.94,"l":22.87,"n":2050,"o":22.885,"t":"2026-10-14T17:25:00Z","v":533357,"vw":22.910343},{"c":23.035,"h":23.04,"l":22.93,"n":2802,"o":22.935,"t":"2026-10-14T17:30:00Z","v":1281742,"vw":23.001661},{"c":23.08,"h":23.095,"l":23.025,"n":3023,"o":23.035,"t":"2026-10-14T17:35:00Z","v":846977,"vw":23.064477},{"c":23.165,"h":23.1851,"l":23.05,"n":2810,"o":23.085,"t":"2026-10-14T17:40:00Z","v":965463,"vw":23.113957},{"c":23.145,"h":23.166,"l":23.11,"n":2062,"o":23.165,"t":"2026-10-14T17:45:00Z","v":642680,"vw":23.138885},{"c":23.125,"h":23.16,"l":23.12,"n":2152,"o":23.145,"t":"2026-10-14T17:50:00Z","v":431480,"vw":23.140462},{"c":23.115,"h":23.14,"l":23.1,"n":1779,"o":23.125,"t":"2026-10-14T17:55:00Z","v":437152,"vw":23.117256},{"c":23.115,"h":23.14,"l":23.09,"n":1929,"o":23.115,"t":"2026-10-14T18:00:00Z","v":375633,"vw":23.116223},{"c":23.15,"h":23.16,"l":23.11,"n":2050,"o":23.115,"t":"2026-10-14T18:05:00Z","v":472008,"vw":23.14118},{"c":23.125,"h":23.16,"l":23.12,"n":2366,"o":23.155,"t":"2026-10-14T18:10:00Z","v":625918,"vw":23.148797},{"c":23.0902,"h":23.135,"l":23.08,"n":2112,"o":23.1211,"t":"2026-10-14T18:15:00Z","v":531352,"vw":23.113227},{"c":23.1,"h":23.116,"l":23.09,"n":1642,"o":23.09,"t":"2026-10-14T18:20:00Z","v":325627,"vw":23.10416},{"c":23.1025,"h":23.125,"l":23.09,"n":1876,"o":23.095,"t":"2026-10-14T18:25:00Z","v":352806,"vw":23.107268},{"c":23.111,"h":23.13,"l":23.09,"n":2022,"o":23.105,"t":"2026-10-14T18:30:00Z","v":397200,"vw":23.107068},{"c":23.095,"h":23.13,"l":23.09,"n":1734,"o":23.11,"t":"2026-10-14T18:35:00Z","v":495337,"vw":23.113822},{"c":23.1011,"h":23.1066,"l":23.08,"n":1655,"o":23.09,"t":"2026-10-14T18:40:00Z","v":332669,"vw":23.092731},{"c":23.0901,"h":23.11,"l":23.08,"n":1622,"o":23.11,"t":"2026-10-14T18:45:00Z","v":335142,"vw":23.092805},{"c":23.08,"h":23.11,"l":23.08,"n":1326,"o":23.1,"t":"2026-10-14T18:50:00Z","v":258972,"vw":23.097042},{"c":23.0717,"h":23.09,"l":23.06,"n":1603,"o":23.09,"t":"2026-10-14T18:55:00Z","v":313402,"vw":23.072289},{"c":23.05,"h":23.095,"l":23.04,"n":2222,"o":23.08,"t":"2026-10-14T19:00:00Z","v":476259,"vw":23.071104},{"c":23.055,"h":23.07,"l":23.05,"n":1640,"o":23.055,"t":"2026-10-14T19:05:00Z","v":316751,"vw":23.059646},{"c":23.035,"h":23.065,"l":23.02,"n":2148,"o":23.055,"t":"2026-10-14T19:10:00Z","v":411228,"vw":23.04077},{"c":23.015,"h":23.0568,"l":23,"n":2160,"o":23.0313,"t":"2026-10-14T19:15:00Z","v":530259,"vw":23.025744},{"c":23,"h":23.04,"l":22.99,"n":2412,"o":23.015,"t":"2026-10-14T19:20:00Z","v":507338,"vw":23.01078},{"c":23.0275,"h":23.03,"l":22.985,"n":2441,"o":23.005,"t":"2026-10-14T19:25:00Z","v":603017,"vw":23.00192},{"c":23.01,"h":23.05,"l":23.01,"n":2428,"o":23.03,"t":"2026-10-14T19:30:00Z","v":498056,"vw":23.035962},{"c":23.025,"h":23.035,"l":22.995,"n":2517,"o":23.015,"t":"2026-10-14T19:35:00Z","v":570185,"vw":23.019401},{"c":23.07,"h":23.1,"l":23.02,"n":3581,"o":23.0283,"t":"2026-10-14T19:40:00Z","v":1291331,"vw":23.07198},{"c":23.075,"h":23.1,"l":23.055,"n":4425,"o":23.07,"t":"2026-10-14T19:45:00Z","v":1212119,"vw":23.077218},{"c":23.085,"h":23.09,"l":23.04,"n":3752,"o":23.08,"t":"2026-10-14T19:50:00Z","v":1147187,"vw":23.067962},{"c":23.085,"h":23.105,"l":23.03,"n":12155,"o":23.08,"t":"2026-10-14T19:55:00Z","v":4606241,"vw":23.070152},{"c":23.05,"h":23.11,"l":23.05,"n":127,"o":23.08,"t":"2026-10-14T20:00:00Z","v":9652387,"vw":23.050046},{"c":23.007,"h":23.06,"l":23.007,"n":27,"o":23.06,"t":"2026-10-14T20:05:00Z","v":6653678,"vw":23.038861},{"c":23.021,"h":23.08,"l":23.021,"n":14,"o":23.08,"t":"2026-10-14T20:10:00Z","v":3106,"vw":23.044964},{"c":23.057,"h":23.057,"l":23.05,"n":16,"o":23.05,"t":"2026-10-14T20:15:00Z","v":1046,"vw":23.050842},{"c":23.02,"h":23.08,"l":23.0144,"n":85,"o":23.07,"t":"2026-10-14T20:25:00Z","v":1047052,"vw":23.04986},{"c":23.03,"h":23.05,"l":23.03,"n":8,"o":23.05,"t":"2026-10-14T20:30:00Z","v":744,"vw":23.044039},{"c":23.05,"h":23.05,"l":23.0326,"n":5,"o":23.05,"t":"2026-10-14T20:35:00Z","v":1404,"vw":23.043786},{"c":23.0481,"h":23.05,"l":23.0481,"n":16,"o":23.05,"t":"2026-10-14T20:45:00Z","v":4947,"vw":23.049924},{"c":23.0067,"h":23.0075,"l":23.0067,"n":4,"o":23.0075,"t":"2026-10-14T20:50:00Z","v":438,"vw":23.007027},{"c":23.045,"h":23.05,"l":23.045,"n":25,"o":23.05,"t":"2026-10-14T20:55:00Z","v":6887,"vw":23.049047},{"c":23.0193,"h":23.0193,"l":23.0193,"n":3,"o":23.0193,"t":"2026-10-14T21:10:00Z","v":122,"vw":23.0193},{"c":23.0203,"h":23.0203,"l":23.0203,"n":4,"o":23.0203,"t":"2026-10-14T21:15:00Z","v":123,"vw":23.0203},{"c":23.02,"h":23.02,"l":23.0137,"n":10,"o":23.0176,"t":"2026-10-14T21:20:00Z","v":1181,"vw":23.016228},{"c":23.0065,"h":23.0065,"l":23.0065,"n":4,"o":23.0065,"t":"2026-10-14T21:30:00Z","v":72208,"vw":23.0065},{"c":23.04,"h":23.04,"l":23.04,"n":2,"o":23.04,"t":"2026-10-14T21:35:00Z","v":209,"vw":23.04},{"c":23.02,"h":23.02,"l":23.02,"n":5,"o":23.02,"t":"2026-10-14T21:45:00Z","v":150,"vw":23.02},{"c":23,"h":23.025,"l":23,"n":7,"o":23.025,"t":"2026-10-14T21:50:00Z","v":477,"vw":23.010915},{"c":23.04,"h":23.05,"l":23.04,"n":8,"o":23.04,"t":"2026-10-14T21:55:00Z","v":906,"vw":23.043731},{"c":23.03,"h":23.04,"l":23.03,"n":9,"o":23.03,"t":"2026-10-14T22:00:00Z","v":907,"vw":23.037643},{"c":23.04,"h":23.04,"l":23.04,"n":2,"o":23.04,"t":"2026-10-14T22:05:00Z","v":794,"vw":23.04},{"c":23.05,"h":23.05,"l":23.0483,"n":10,"o":23.05,"t":"2026-10-14T22:15:00Z","v":1728,"vw":23.0495},{"c":23.05,"h":23.05,"l":23.05,"n":10,"o":23.05,"t":"2026-10-14T22:25:00Z","v":162,"vw":23.05},{"c":23.07,"h":23.07,"l":23.07,"n":8,"o":23.07,"t":"2026-10-14T22:30:00Z","v":405,"vw":23.07},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-14T22:35:00Z","v":500,"vw":23.06},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-14T22:40:00Z","v":420,"vw":23.06},{"c":23.07,"h":23.07,"l":23.0598,"n":11,"o":23.0598,"t":"2026-10-14T22:45:00Z","v":9617,"vw":23.069548},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-10-14T22:50:00Z","v":101,"vw":23.05},{"c":23.05,"h":23.07,"l":23.05,"n":3,"o":23.07,"t":"2026-10-14T22:55:00Z","v":801,"vw":23.0625},{"c":23.06,"h":23.07,"l":23.06,"n":36,"o":23.06,"t":"2026-10-14T23:00:00Z","v":1462,"vw":23.064406},{"c":23.05,"h":23.08,"l":23.05,"n":7,"o":23.06,"t":"2026-10-14T23:05:00Z","v":979,"vw":23.058199},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-14T23:15:00Z","v":101,"vw":23.06},{"c":23.08,"h":23.08,"l":23.0525,"n":2,"o":23.0525,"t":"2026-10-14T23:20:00Z","v":700,"vw":23.060357},{"c":23.0799,"h":23.08,"l":23.0799,"n":3,"o":23.08,"t":"2026-10-14T23:25:00Z","v":222,"vw":23.07995},{"c":23.0799,"h":23.0799,"l":23.054,"n":9,"o":23.054,"t":"2026-10-14T23:30:00Z","v":280,"vw":23.070413},{"c":23.08,"h":23.1,"l":23.08,"n":15,"o":23.08,"t":"2026-10-14T23:35:00Z","v":655,"vw":23.092945},{"c":23.1049,"h":23.1049,"l":23.1048,"n":4,"o":23.1048,"t":"2026-10-14T23:40:00Z","v":601,"vw":23.104868},{"c":23.1,"h":23.1056,"l":23.06,"n":21,"o":23.1056,"t":"2026-10-14T23:45:00Z","v":1733,"vw":23.077851},{"c":23.08,"h":23.0846,"l":23.08,"n":2,"o":23.0846,"t":"2026-10-14T23:50:00Z","v":247,"vw":23.082738},{"c":23.12,"h":23.13,"l":23.08,"n":31,"o":23.0836,"t":"2026-10-14T23:55:00Z","v":16443,"vw":23.110944},{"c":23.18,"h":23.24,"l":23.06,"n":1670,"o":23.16,"t":"2026-10-15T08:00:00Z","v":16358,"vw":23.167531},{"c":23.28,"h":23.28,"l":23.11,"n":39,"o":23.2,"t":"2026-10-15T08:05:00Z","v":3346,"vw":23.230137},{"c":23.2714,"h":23.2714,"l":23.2714,"n":12,"o":23.2714,"t":"2026-10-15T08:10:00Z","v":213,"vw":23.2714},{"c":23.28,"h":23.28,"l":23.28,"n":10,"o":23.28,"t":"2026-10-15T08:15:00Z","v":255,"vw":23.28},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-15T08:30:00Z","v":500,"vw":23.26},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-15T08:35:00Z","v":328,"vw":23.27},{"c":23.28,"h":23.28,"l":23.28,"n":11,"o":23.28,"t":"2026-10-15T08:40:00Z","v":1120,"vw":23.28},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-15T09:00:00Z","v":207,"vw":23.26},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-15T09:10:00Z","v":159,"vw":23.27},{"c":23.27,"h":23.27,"l":23.27,"n":4,"o":23.27,"t":"2026-10-15T09:30:00Z","v":655,"vw":23.27},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-15T09:35:00Z","v":106,"vw":23.27},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-15T09:40:00Z","v":120,"vw":23.27},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-15T10:10:00Z","v":1000,"vw":23.28},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-15T10:20:00Z","v":131,"vw":23.25},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-15T10:30:00Z","v":234,"vw":23.27},{"c":23.29,"h":23.29,"l":23.29,"n":22,"o":23.29,"t":"2026-10-15T10:45:00Z","v":1554,"vw":23.29},{"c":23.3,"h":23.3,"l":23.3,"n":13,"o":23.3,"t":"2026-10-15T10:50:00Z","v":295,"vw":23.3},{"c":23.2593,"h":23.31,"l":23.2,"n":240,"o":23.29,"t":"2026-10-15T11:00:00Z","v":14797,"vw":23.272218},{"c":23.31,"h":23.33,"l":23.29,"n":66,"o":23.31,"t":"2026-10-15T11:05:00Z","v":32269,"vw":23.294907},{"c":23.34,"h":23.36,"l":23.31,"n":49,"o":23.32,"t":"2026-10-15T11:10:00Z","v":13070,"vw":23.344067},{"c":23.2772,"h":23.3314,"l":23.2772,"n":24,"o":23.31,"t":"2026-10-15T11:15:00Z","v":1717,"vw":23.304605},{"c":23.2793,"h":23.34,"l":23.2793,"n":11,"o":23.3265,"t":"2026-10-15T11:20:00Z","v":1526,"vw":23.290307},{"c":23.34,"h":23.38,"l":23.33,"n":26,"o":23.33,"t":"2026-10-15T11:25:00Z","v":17410,"vw":23.351905},{"c":23.37,"h":23.37,"l":23.33,"n":13,"o":23.33,"t":"2026-10-15T11:30:00Z","v":996,"vw":23.351692},{"c":23.28,"h":23.38,"l":23.28,"n":43,"o":23.38,"t":"2026-10-15T11:35:00Z","v":2600,"vw":23.301317},{"c":23.3,"h":23.33,"l":23.3,"n":12,"o":23.33,"t":"2026-10-15T11:40:00Z","v":383,"vw":23.313274},{"c":23.2701,"h":23.3343,"l":23.2701,"n":17,"o":23.3343,"t":"2026-10-15T11:50:00Z","v":5562,"vw":23.293012},{"c":23.3,"h":23.3,"l":23.27,"n":6,"o":23.27,"t":"2026-10-15T11:55:00Z","v":824,"vw":23.281288},{"c":23.305,"h":23.31,"l":23.305,"n":13,"o":23.31,"t":"2026-10-15T12:00:00Z","v":798,"vw":23.308455},{"c":23.3327,"h":23.3327,"l":23.3,"n":32,"o":23.3,"t":"2026-10-15T12:05:00Z","v":1722,"vw":23.3206},{"c":23.3,"h":23.3,"l":23.27,"n":12,"o":23.27,"t":"2026-10-15T12:10:00Z","v":1365,"vw":23.29611},{"c":23.2808,"h":23.33,"l":23.27,"n":40,"o":23.33,"t":"2026-10-15T12:15:00Z","v":1761,"vw":23.309433},{"c":23.2802,"h":23.34,"l":23.2802,"n":29,"o":23.293,"t":"2026-10-15T12:25:00Z","v":4675,"vw":23.305559},{"c":23.28,"h":23.31,"l":23.28,"n":17,"o":23.2882,"t":"2026-10-15T12:30:00Z","v":1745,"vw":23.302691},{"c":23.305,"h":23.33,"l":23.2779,"n":16,"o":23.2779,"t":"2026-10-15T12:35:00Z","v":1696,"vw":23.304971},{"c":23.36,"h":23.36,"l":23.31,"n":41,"o":23.31,"t":"2026-10-15T12:40:00Z","v":2008,"vw":23.347931},{"c":23.32,"h":23.3478,"l":23.32,"n":14,"o":23.3478,"t":"2026-10-15T12:45:00Z","v":5183,"vw":23.336219},{"c":23.36,"h":23.36,"l":23.31,"n":27,"o":23.34,"t":"2026-10-15T12:50:00Z","v":133320,"vw":23.32743},{"c":23.33,"h":23.37,"l":23.3177,"n":38,"o":23.3177,"t":"2026-10-15T12:55:00Z","v":12671,"vw":23.338166},{"c":23.37,"h":23.37,"l":23.36,"n":17,"o":23.36,"t":"2026-10-15T13:00:00Z","v":663,"vw":23.366364},{"c":23.34,"h":23.37,"l":23.34,"n":53,"o":23.3631,"t":"2026-10-15T13:05:00Z","v":11222,"vw":23.354959},{"c":23.391,"h":23.391,"l":23.33,"n":56,"o":23.34,"t":"2026-10-15T13:10:00Z","v":6538,"vw":23.361452},{"c":23.37,"h":23.39,"l":23.36,"n":37,"o":23.385,"t":"2026-10-15T13:15:00Z","v":5122,"vw":23.373518},{"c":23.3307,"h":23.37,"l":23.33,"n":47,"o":23.36,"t":"2026-10-15T13:20:00Z","v":9612,"vw":23.346321},{"c":23.47,"h":23.48,"l":23.33,"n":178,"o":23.38,"t":"2026-10-15T13:25:00Z","v":32164,"vw":23.423889},{"c":23.535,"h":23.62,"l":23.4,"n":5128,"o":23.42,"t":"2026-10-15T13:30:00Z","v":1508727,"vw":23.510502},{"c":23.485,"h":23.585,"l":23.47,"n":4559,"o":23.535,"t":"2026-10-15T13:35:00Z","v":1046380,"vw":23.532209},{"c":23.4,"h":23.495,"l":23.37,"n":3538,"o":23.485,"t":"2026-10-15T13:40:00Z","v":734680,"vw":23.414938},{"c":23.4912,"h":23.51,"l":23.39,"n":3678,"o":23.4,"t":"2026-10-15T13:45:00Z","v":849921,"vw":23.46798},{"c":23.59,"h":23.59,"l":23.48,"n":2833,"o":23.49,"t":"2026-10-15T13:50:00Z","v":829407,"vw":23.521943},{"c":23.585,"h":23.65,"l":23.5725,"n":3548,"o":23.59,"t":"2026-10-15T13:55:00Z","v":751669,"vw":23.618731},{"c":23.585,"h":23.67,"l":23.57,"n":2756,"o":23.585,"t":"2026-10-15T14:00:00Z","v":506314,"vw":23.608707},{"c":23.64,"h":23.67,"l":23.58,"n":2130,"o":23.58,"t":"2026-10-15T14:05:00Z","v":352140,"vw":23.640449},{"c":23.655,"h":23.68,"l":23.6,"n":2822,"o":23.645,"t":"2026-10-15T14:10:00Z","v":617839,"vw":23.646578},{"c":23.705,"h":23.745,"l":23.6501,"n":4713,"o":23.655,"t":"2026-10-15T14:15:00Z","v":1505812,"vw":23.718539},{"c":23.685,"h":23.735,"l":23.67,"n":3276,"o":23.7051,"t":"2026-10-15T14:20:00Z","v":912756,"vw":23.70747},{"c":23.775,"h":23.795,"l":23.68,"n":2649,"o":23.68,"t":"2026-10-15T14:25:00Z","v":799366,"vw":23.728674},{"c":23.79,"h":23.84,"l":23.775,"n":3153,"o":23.775,"t":"2026-10-15T14:30:00Z","v":692194,"vw":23.808884},{"c":23.725,"h":23.84,"l":23.725,"n":2998,"o":23.785,"t":"2026-10-15T14:35:00Z","v":842041,"vw":23.794657},{"c":23.7,"h":23.75,"l":23.67,"n":2692,"o":23.73,"t":"2026-10-15T14:40:00Z","v":970241,"vw":23.712909},{"c":23.705,"h":23.715,"l":23.64,"n":3036,"o":23.695,"t":"2026-10-15T14:45:00Z","v":931487,"vw":23.686567},{"c":23.68,"h":23.74,"l":23.65,"n":2037,"o":23.705,"t":"2026-10-15T14:50:00Z","v":380491,"vw":23.697489},{"c":23.595,"h":23.68,"l":23.565,"n":2652,"o":23.68,"t":"2026-10-15T14:55:00Z","v":598237,"vw":23.605776},{"c":23.635,"h":23.655,"l":23.59,"n":1640,"o":23.596,"t":"2026-10-15T15:00:00Z","v":279563,"vw":23.62244},{"c":23.63,"h":23.66,"l":23.6,"n":1850,"o":23.64,"t":"2026-10-15T15:05:00Z","v":304480,"vw":23.626715},{"c":23.57,"h":23.65,"l":23.57,"n":2525,"o":23.6217,"t":"2026-10-15T15:10:00Z","v":468116,"vw":23.607469},{"c":23.595,"h":23.615,"l":23.52,"n":2653,"o":23.575,"t":"2026-10-15T15:15:00Z","v":651654,"vw":23.563843},{"c":23.685,"h":23.69,"l":23.59,"n":1653,"o":23.595,"t":"2026-10-15T15:20:00Z","v":249806,"vw":23.635925},{"c":23.755,"h":23.76,"l":23.68,"n":2194,"o":23.685,"t":"2026-10-15T15:25:00Z","v":523395,"vw":23.720995},{"c":23.77,"h":23.78,"l":23.74,"n":2166,"o":23.755,"t":"2026-10-15T15:30:00Z","v":507944,"vw":23.758872},{"c":23.775,"h":23.7951,"l":23.73,"n":3175,"o":23.766,"t":"2026-10-15T15:35:00Z","v":891383,"vw":23.772878},{"c":23.765,"h":23.78,"l":23.75,"n":1930,"o":23.775,"t":"2026-10-15T15:40:00Z","v":449150,"vw":23.765367},{"c":23.77,"h":23.79,"l":23.76,"n":1593,"o":23.765,"t":"2026-10-15T15:45:00Z","v":284397,"vw":23.779472},{"c":23.685,"h":23.765,"l":23.68,"n":1753,"o":23.765,"t":"2026-10-15T15:50:00Z","v":316665,"vw":23.733726},{"c":23.655,"h":23.71,"l":23.65,"n":1577,"o":23.685,"t":"2026-10-15T15:55:00Z","v":306434,"vw":23.688837},{"c":23.64,"h":23.66,"l":23.61,"n":1644,"o":23.655,"t":"2026-10-15T16:00:00Z","v":521113,"vw":23.638202},{"c":23.665,"h":23.6699,"l":23.615,"n":1366,"o":23.64,"t":"2026-10-15T16:05:00Z","v":266980,"vw":23.642166},{"c":23.635,"h":23.675,"l":23.62,"n":1645,"o":23.6699,"t":"2026-10-15T16:10:00Z","v":369629,"vw":23.652327},{"c":23.645,"h":23.65,"l":23.625,"n":1226,"o":23.635,"t":"2026-10-15T16:15:00Z","v":184687,"vw":23.638482},{"c":23.7,"h":23.72,"l":23.65,"n":1448,"o":23.65,"t":"2026-10-15T16:20:00Z","v":306395,"vw":23.688503},{"c":23.715,"h":23.7386,"l":23.69,"n":1278,"o":23.695,"t":"2026-10-15T16:25:00Z","v":272276,"vw":23.716206},{"c":23.67,"h":23.72,"l":23.665,"n":1307,"o":23.715,"t":"2026-10-15T16:30:00Z","v":380116,"vw":23.69459},{"c":23.685,"h":23.685,"l":23.66,"n":997,"o":23.675,"t":"2026-10-15T16:35:00Z","v":154352,"vw":23.673374},{"c":23.675,"h":23.69,"l":23.66,"n":1296,"o":23.685,"t":"2026-10-15T16:40:00Z","v":189716,"vw":23.678606},{"c":23.675,"h":23.68,"l":23.66,"n":1050,"o":23.675,"t":"2026-10-15T16:45:00Z","v":138794,"vw":23.670641},{"c":23.6543,"h":23.69,"l":23.64,"n":1296,"o":23.67,"t":"2026-10-15T16:50:00Z","v":218582,"vw":23.663686},{"c":23.6201,"h":23.67,"l":23.6201,"n":617,"o":23.655,"t":"2026-10-15T16:55:00Z","v":128123,"vw":23.646413},{"c":23.535,"h":23.54,"l":23.51,"n":755,"o":23.515,"t":"2026-10-15T18:10:00Z","v":101189,"vw":23.528328},{"c":23.535,"h":23.55,"l":23.52,"n":1144,"o":23.535,"t":"2026-10-15T18:15:00Z","v":244284,"vw":23.538441},{"c":23.52,"h":23.54,"l":23.51,"n":1086,"o":23.54,"t":"2026-10-15T18:20:00Z","v":193060,"vw":23.52545},{"c":23.5299,"h":23.53,"l":23.51,"n":1378,"o":23.525,"t":"2026-10-15T18:25:00Z","v":194046,"vw":23.521622},{"c":23.545,"h":23.55,"l":23.52,"n":1430,"o":23.525,"t":"2026-10-15T18:30:00Z","v":233411,"vw":23.53434},{"c":23.505,"h":23.545,"l":23.5,"n":1295,"o":23.545,"t":"2026-10-15T18:35:00Z","v":296731,"vw":23.52349},{"c":23.505,"h":23.52,"l":23.5,"n":1130,"o":23.505,"t":"2026-10-15T18:40:00Z","v":220809,"vw":23.508962},{"c":23.505,"h":23.5251,"l":23.5,"n":1296,"o":23.505,"t":"2026-10-15T18:45:00Z","v":208623,"vw":23.515392},{"c":23.475,"h":23.51,"l":23.47,"n":1538,"o":23.5,"t":"2026-10-15T18:50:00Z","v":285406,"vw":23.49301},{"c":23.455,"h":23.48,"l":23.45,"n":1326,"o":23.475,"t":"2026-10-15T18:55:00Z","v":318834,"vw":23.466399},{"c":23.41,"h":23.46,"l":23.41,"n":1835,"o":23.46,"t":"2026-10-15T19:00:00Z","v":468491,"vw":23.428189},{"c":23.445,"h":23.46,"l":23.41,"n":1534,"o":23.41,"t":"2026-10-15T19:05:00Z","v":255142,"vw":23.436449},{"c":23.395,"h":23.445,"l":23.39,"n":2010,"o":23.445,"t":"2026-10-15T19:10:00Z","v":433911,"vw":23.411614},{"c":23.395,"h":23.415,"l":23.38,"n":1974,"o":23.395,"t":"2026-10-15T19:15:00Z","v":641381,"vw":23.393716},{"c":23.3963,"h":23.41,"l":23.38,"n":1537,"o":23.395,"t":"2026-10-15T19:20:00Z","v":243469,"vw":23.393321},{"c":23.375,"h":23.4,"l":23.36,"n":1908,"o":23.39,"t":"2026-10-15T19:25:00Z","v":443179,"vw":23.375845},{"c":23.395,"h":23.415,"l":23.38,"n":2014,"o":23.38,"t":"2026-10-15T19:30:00Z","v":431193,"vw":23.395555},{"c":23.355,"h":23.4,"l":23.32,"n":2042,"o":23.395,"t":"2026-10-15T19:35:00Z","v":490375,"vw":23.357852},{"c":23.405,"h":23.41,"l":23.34,"n":3221,"o":23.36,"t":"2026-10-15T19:40:00Z","v":937084,"vw":23.372948},{"c":23.395,"h":23.41,"l":23.38,"n":2275,"o":23.405,"t":"2026-10-15T19:45:00Z","v":617006,"vw":23.395525},{"c":23.42,"h":23.42,"l":23.38,"n":3883,"o":23.39,"t":"2026-10-15T19:50:00Z","v":903448,"vw":23.403795},{"c":23.5,"h":23.51,"l":23.41,"n":10067,"o":23.42,"t":"2026-10-15T19:55:00Z","v":2634005,"vw":23.479539},{"c":23.49,"h":23.5,"l":23.42,"n":152,"o":23.49,"t":"2026-10-15T20:00:00Z","v":5928627,"vw":23.499998},{"c":23.42,"h":23.42,"l":23.42,"n":12,"o":23.42,"t":"2026-10-15T20:05:00Z","v":303,"vw":23.42},{"c":23.4406,"h":23.5233,"l":23.437,"n":19,"o":23.4607,"t":"2026-10-15T20:15:00Z","v":1699,"vw":23.461204},{"c":23.4885,"h":23.4885,"l":23.4885,"n":5,"o":23.4885,"t":"2026-10-15T20:20:00Z","v":272,"vw":23.4885},{"c":23.49,"h":23.5,"l":23.4308,"n":11,"o":23.4308,"t":"2026-10-15T20:25:00Z","v":108177,"vw":23.498547},{"c":23.4765,"h":23.4765,"l":23.4765,"n":2,"o":23.4765,"t":"2026-10-15T20:30:00Z","v":138,"vw":23.4765}],"history":[{"c":21.26,"h":21.41,"l":21.255,"n":98847,"o":21.36,"t":"2024-10-14T04:00:00Z","v":33512226,"vw":21.33194},{"c":21.51,"h":21.61,"l":21.23,"n":110887,"o":21.39,"t":"2024-10-15T04:00:00Z","v":35942564,"vw":21.496789},{"c":21.71,"h":21.76,"l":21.48,"n":81322,"o":21.52,"t":"2024-10-16T04:00:00Z","v":23926948,"vw":21.64757},{"c":21.73,"h":21.77,"l":21.53,"n":80510,"o":21.56,"t":"2024-10-17T04:00:00Z","v":25471185,"vw":21.717731},{"c":21.85,"h":22.06,"l":21.63,"n":92285,"o":21.73,"t":"2024-10-18T04:00:00Z","v":27277372,"vw":21.859243},{"c":21.66,"h":21.97,"l":21.65,"n":101267,"o":21.88,"t":"2024-10-21T04:00:00Z","v":29366229,"vw":21.735778},{"c":21.5,"h":21.62,"l":21.05,"n":127785,"o":21.25,"t":"2024-10-22T04:00:00Z","v":47781946,"vw":21.447497},{"c":22.49,"h":22.58,"l":21.05,"n":195215,"o":21.24,"t":"2024-10-23T04:00:00Z","v":71932604,"vw":22.294619},{"c":22.2,"h":22.48,"l":22.06,"n":124304,"o":22.4,"t":"2024-10-24T04:00:00Z","v":38783140,"vw":22.171596},{"c":21.83,"h":22.41,"l":21.81,"n":89225,"o":22.3,"t":"2024-10-25T04:00:00Z","v":26050390,"vw":22.004157},{"c":22.11,"h":22.15,"l":21.8202,"n":97334,"o":21.92,"t":"2024-10-28T04:00:00Z","v":27923763,"vw":22.07235},{"c":22.18,"h":22.36,"l":21.92,"n":109780,"o":21.99,"t":"2024-10-29T04:00:00Z","v":32711091,"vw":22.2136},{"c":22.02,"h":22.255,"l":21.9,"n":96041,"o":22.13,"t":"2024-10-30T04:00:00Z","v":36264938,"vw":22.019917},{"c":22.54,"h":22.595,"l":22.03,"n":143464,"o":22.06,"t":"2024-10-31T04:00:00Z","v":59566746,"vw":22.437547},{"c":22.12,"h":22.73,"l":22.07,"n":130873,"o":22.53,"t":"2024-11-01T04:00:00Z","v":37169974,"vw":22.353392},{"c":21.92,"h":22.25,"l":21.79,"n":100739,"o":22.14,"t":"2024-11-04T05:00:00Z","v":24318470,"vw":21.936106},{"c":22.05,"h":22.17,"l":21.8313,"n":68198,"o":21.9,"t":"2024-11-05T05:00:00Z","v":26461793,"vw":22.057138},{"c":22.32,"h":22.39,"l":21.97,"n":113855,"o":22.11,"t":"2024-11-06T05:00:00Z","v":32259156,"vw":22.253076},{"c":22.04,"h":22.39,"l":21.96,"n":108493,"o":22.39,"t":"2024-11-07T05:00:00Z","v":31471825,"vw":22.09931},{"c":22.34,"h":22.43,"l":22.05,"n":103152,"o":22.05,"t":"2024-11-08T05:00:00Z","v":29901560,"vw":22.341874},{"c":22.31,"h":22.48,"l":22.245,"n":83360,"o":22.28,"t":"2024-11-11T05:00:00Z","v":23464952,"vw":22.366781},{"c":22.15,"h":22.29,"l":21.79,"n":90798,"o":22.21,"t":"2024-11-12T05:00:00Z","v":39579538,"vw":22.060882},{"c":22.3,"h":22.39,"l":22.06,"n":82347,"o":22.17,"t":"2024-11-13T05:00:00Z","v":29345575,"vw":22.234474},{"c":22.25,"h":22.46,"l":22.22,"n":75499,"o":22.3,"t":"2024-11-14T05:00:00Z","v":20825101,"vw":22.303375},{"c":22.68,"h":22.75,"l":22.195,"n":106113,"o":22.24,"t":"2024-11-15T05:00:00Z","v":40207263,"vw":22.561181},{"c":22.99,"h":23.2,"l":22.78,"n":100660,"o":22.785,"t":"2024-11-18T05:00:00Z","v":35675532,"vw":23.001813},{"c":22.73,"h":22.92,"l":22.68,"n":76769,"o":22.88,"t":"2024-11-19T05:00:00Z","v":24727693,"vw":22.764697},{"c":22.83,"h":22.9,"l":22.735,"n":63777,"o":22.8,"t":"2024-11-20T05:00:00Z","v":20419664,"vw":22.825991},{"c":22.98,"h":23.15,"l":22.73,"n":80872,"o":22.8,"t":"2024-11-21T05:00:00Z","v":23080891,"vw":22.991761},{"c":23.18,"h":23.29,"l":22.935,"n":96728,"o":23.05,"t":"2024-11-22T05:00:00Z","v":35732870,"vw":23.186451},{"c":23.1,"h":23.32,"l":22.95,"n":110189,"o":23.15,"t":"2024-11-25T05:00:00Z","v":64729771,"vw":23.103023},{"c":23.09,"h":23.11,"l":22.87,"n":83040,"o":22.94,"t":"2024-11-26T05:00:00Z","v":30080346,"vw":23.042593},{"c":23.27,"h":23.38,"l":23.01,"n":92952,"o":23.2,"t":"2024-11-27T05:00:00Z","v":33206296,"vw":23.245755},{"c":23.16,"h":23.305,"l":23.01,"n":63938,"o":23.27,"t":"2024-11-29T05:00:00Z","v":19673928,"vw":23.14299},{"c":22.7,"h":23.16,"l":22.64,"n":126476,"o":23.15,"t":"2024-12-02T05:00:00Z","v":44160559,"vw":22.778303},{"c":23.74,"h":24.03,"l":23.38,"n":180855,"o":23.41,"t":"2024-12-03T05:00:00Z","v":63128687,"vw":23.66204},{"c":23.53,"h":23.825,"l":23.37,"n":124582,"o":23.67,"t":"2024-12-04T05:00:00Z","v":41534169,"vw":23.552187},{"c":23.83,"h":23.89,"l":23.58,"n":100009,"o":23.605,"t":"2024-12-05T05:00:00Z","v":40155616,"vw":23.819522},{"c":23.88,"h":23.9,"l":23.56,"n":104736,"o":23.825,"t":"2024-12-06T05:00:00Z","v":34218763,"vw":23.806319},{"c":23.37,"h":23.99,"l":23.34,"n":119769,"o":23.9,"t":"2024-12-09T05:00:00Z","v":38385903,"vw":23.596931},{"c":23.51,"h":23.66,"l":23.11,"n":109183,"o":23.41,"t":"2024-12-10T05:00:00Z","v":32851500,"vw":23.447118},{"c":23.48,"h":23.5399,"l":23.14,"n":103682,"o":23.43,"t":"2024-12-11T05:00:00Z","v":38518059,"vw":23.422381},{"c":23.36,"h":23.74,"l":23.36,"n":78374,"o":23.58,"t":"2024-12-12T05:00:00Z","v":22014960,"vw":23.447518},{"c":23.63,"h":23.67,"l":23.26,"n":96519,"o":23.37,"t":"2024-12-13T05:00:00Z","v":33693907,"vw":23.504876},{"c":22.84,"h":23.81,"l":22.61,"n":170556,"o":23.71,"t":"2024-12-16T05:00:00Z","v":48018072,"vw":22.923778},{"c":22.83,"h":22.98,"l":22.6717,"n":137338,"o":22.8,"t":"2024-12-17T05:00:00Z","v":39844716,"vw":22.832739},{"c":22.48,"h":22.985,"l":22.46,"n":126704,"o":22.802,"t":"2024-12-18T05:00:00Z","v":38897364,"vw":22.636983},{"c":22.57,"h":22.68,"l":22.41,"n":112659,"o":22.505,"t":"2024-12-19T05:00:00Z","v":43160753,"vw":22.571932},{"c":22.75,"h":22.75,"l":22.52,"n":102719,"o":22.59,"t":"2024-12-20T05:00:00Z","v":93983992,"vw":22.714685},{"c":22.84,"h":22.87,"l":22.59,"n":85552,"o":22.67,"t":"2024-12-23T05:00:00Z","v":24655636,"vw":22.762559},{"c":22.95,"h":22.9894,"l":22.76,"n":42947,"o":22.84,"t":"2024-12-24T05:00:00Z","v":9605933,"vw":22.911685},{"c":22.96,"h":23.15,"l":22.875,"n":55639,"o":22.93,"t":"2024-12-26T05:00:00Z","v":16445916,"vw":22.978873},{"c":22.86,"h":23.07,"l":22.815,"n":70453,"o":22.88,"t":"2024-12-27T05:00:00Z","v":18547501,"vw":22.889497},{"c":22.61,"h":22.78,"l":22.44,"n":83611,"o":22.78,"t":"2024-12-30T05:00:00Z","v":25419992,"vw":22.62281},{"c":22.77,"h":22.85,"l":22.6,"n":79264,"o":22.62,"t":"2024-12-31T05:00:00Z","v":22342840,"vw":22.727564},{"c":22.83,"h":23.17,"l":22.8,"n":92234,"o":22.83,"t":"2025-01-02T05:00:00Z","v":27108202,"vw":22.931152},{"c":22.67,"h":22.96,"l":22.65,"n":84582,"o":22.9,"t":"2025-01-03T05:00:00Z","v":26879830,"vw":22.758911},{"c":22.6,"h":22.77,"l":22.53,"n":100075,"o":22.755,"t":"2025-01-06T05:00:00Z","v":34416015,"vw":22.638779},{"c":22.2,"h":22.645,"l":22.16,"n":105011,"o":22.54,"t":"2025-01-07T05:00:00Z","v":37143499,"vw":22.379199},{"c":22.18,"h":22.245,"l":21.66,"n":131692,"o":22.13,"t":"2025-01-08T05:00:00Z","v":35517848,"vw":22.065033},{"c":21.69,"h":22.04,"l":21.49,"n":125326,"o":21.88,"t":"2025-01-10T05:00:00Z","v":41572438,"vw":21.69009},{"c":21.56,"h":21.68,"l":21.4,"n":107666,"o":21.63,"t":"2025-01-13T05:00:00Z","v":37865591,"vw":21.523815},{"c":21.8,"h":21.82,"l":21.38,"n":90839,"o":21.52,"t":"2025-01-14T05:00:00Z","v":25627303,"vw":21.67911},{"c":21.91,"h":22.09,"l":21.88,"n":94220,"o":21.98,"t":"2025-01-15T05:00:00Z","v":50559890,"vw":21.9737},{"c":22.02,"h":22.13,"l":21.84,"n":101175,"o":22,"t":"2025-01-16T05:00:00Z","v":25639592,"vw":21.969994},{"c":22.29,"h":22.37,"l":21.98,"n":97187,"o":22.09,"t":"2025-01-17T05:00:00Z","v":33638001,"vw":22.251719},{"c":22.49,"h":22.54,"l":22.21,"n":102079,"o":22.21,"t":"2025-01-21T05:00:00Z","v":36777555,"vw":22.465893},{"c":22.32,"h":22.475,"l":22.02,"n":95127,"o":22.38,"t":"2025-01-22T05:00:00Z","v":31676416,"vw":22.283952},{"c":22.53,"h":22.66,"l":22.22,"n":101882,"o":22.34,"t":"2025-01-23T05:00:00Z","v":32125222,"vw":22.491975},{"c":22.72,"h":22.79,"l":22.54,"n":143547,"o":22.55,"t":"2025-01-24T05:00:00Z","v":44409176,"vw":22.672012},{"c":24.14,"h":24.365,"l":23.35,"n":299735,"o":23.5,"t":"2025-01-27T05:00:00Z","v":92445184,"vw":24.101964},{"c":24.4,"h":24.58,"l":23.92,"n":187773,"o":24.06,"t":"2025-01-28T05:00:00Z","v":55731396,"vw":24.262072},{"c":24.23,"h":24.98,"l":24.2,"n":129448,"o":24.71,"t":"2025-01-29T05:00:00Z","v":34420436,"vw":24.461333},{"c":24.02,"h":24.23,"l":23.775,"n":155537,"o":24.165,"t":"2025-01-30T05:00:00Z","v":45653010,"vw":24.06163},{"c":23.73,"h":24.14,"l":23.66,"n":120123,"o":24.01,"t":"2025-01-31T05:00:00Z","v":40347633,"vw":23.825252},{"c":24.25,"h":24.43,"l":23.67,"n":153662,"o":23.69,"t":"2025-02-03T05:00:00Z","v":59498608,"vw":24.249483},{"c":24.25,"h":24.43,"l":24.0739,"n":104054,"o":24.21,"t":"2025-02-04T05:00:00Z","v":30374790,"vw":24.280002},{"c":24.47,"h":24.575,"l":24.28,"n":100118,"o":24.46,"t":"2025-02-05T05:00:00Z","v":29511716,"vw":24.417719},{"c":24.45,"h":24.56,"l":24.3,"n":75847,"o":24.5,"t":"2025-02-06T05:00:00Z","v":24522477,"vw":24.404219},{"c":24.54,"h":24.73,"l":24.245,"n":98115,"o":24.45,"t":"2025-02-07T05:00:00Z","v":26176962,"vw":24.58401},{"c":24.86,"h":24.94,"l":24.6,"n":108297,"o":24.605,"t":"2025-02-10T05:00:00Z","v":31874387,"vw":24.813028},{"c":25.15,"h":25.18,"l":24.8,"n":110193,"o":24.9,"t":"2025-02-11T05:00:00Z","v":35150255,"vw":25.082825},{"c":25.36,"h":25.38,"l":25.055,"n":122545,"o":25.15,"t":"2025-02-12T05:00:00Z","v":38970312,"vw":25.279739},{"c":25.63,"h":25.735,"l":25.36,"n":110717,"o":25.47,"t":"2025-02-13T05:00:00Z","v":35115139,"vw":25.574036},{"c":25.87,"h":25.93,"l":25.6,"n":105921,"o":25.67,"t":"2025-02-14T05:00:00Z","v":31687786,"vw":25.849747},{"c":26.07,"h":26.18,"l":25.71,"n":130027,"o":25.71,"t":"2025-02-18T05:00:00Z","v":52442460,"vw":26.042035},{"c":26.24,"h":26.35,"l":26.07,"n":104361,"o":26.22,"t":"2025-02-19T05:00:00Z","v":30478526,"vw":26.226956},{"c":26.15,"h":26.28,"l":25.94,"n":108730,"o":26.2,"t":"2025-02-20T05:00:00Z","v":32753934,"vw":26.131447},{"c":26.62,"h":26.72,"l":25.97,"n":157778,"o":26.08,"t":"2025-02-21T05:00:00Z","v":58421456,"vw":26.485111},{"c":26.74,"h":27.125,"l":26.6,"n":177214,"o":26.615,"t":"2025-02-24T05:00:00Z","v":54549587,"vw":26.854645},{"c":26.65,"h":27.16,"l":26.26,"n":193119,"o":26.87,"t":"2025-02-25T05:00:00Z","v":52497244,"vw":26.655772},{"c":26.57,"h":26.83,"l":26.43,"n":145033,"o":26.56,"t":"2025-02-26T05:00:00Z","v":39296511,"vw":26.645444},{"c":26.9,"h":26.965,"l":26.57,"n":133506,"o":26.64,"t":"2025-02-27T05:00:00Z","v":32943311,"vw":26.859026},{"c":27.41,"h":27.49,"l":27,"n":182567,"o":27,"t":"2025-02-28T05:00:00Z","v":62510756,"vw":27.262878},{"c":27.72,"h":27.86,"l":27.19,"n":172110,"o":27.27,"t":"2025-03-03T05:00:00Z","v":45078608,"vw":27.683698},{"c":26.22,"h":27.97,"l":26.12,"n":360349,"o":27.8,"t":"2025-03-04T05:00:00Z","v":89479652,"vw":26.795637},{"c":26.18,"h":26.39,"l":25.83,"n":159981,"o":26.065,"t":"2025-03-05T05:00:00Z","v":42010125,"vw":26.101218},{"c":26.73,"h":26.79,"l":26.055,"n":123630,"o":26.22,"t":"2025-03-06T05:00:00Z","v":32211563,"vw":26.458086},{"c":27.12,"h":27.21,"l":26.6,"n":161169,"o":26.67,"t":"2025-03-07T05:00:00Z","v":35341922,"vw":27.083419},{"c":27.28,"h":27.455,"l":26.68,"n":208288,"o":27.11,"t":"2025-03-10T04:00:00Z","v":57820809,"vw":27.211131},{"c":26.01,"h":26.825,"l":25.59,"n":286703,"o":26.47,"t":"2025-03-11T04:00:00Z","v":74574312,"vw":26.110804},{"c":25.72,"h":25.86,"l":24.89,"n":220818,"o":25.63,"t":"2025-03-12T04:00:00Z","v":62383222,"vw":25.495816},{"c":26.09,"h":26.46,"l":25.76,"n":144212,"o":25.79,"t":"2025-03-13T04:00:00Z","v":37698480,"vw":26.16032},{"c":26.58,"h":26.65,"l":25.75,"n":133348,"o":25.8,"t":"2025-03-14T04:00:00Z","v":37591277,"vw":26.363469},{"c":26.83,"h":26.93,"l":26.25,"n":129346,"o":26.57,"t":"2025-03-17T04:00:00Z","v":45569996,"vw":26.788032},{"c":26.61,"h":26.98,"l":26.56,"n":107278,"o":26.795,"t":"2025-03-18T04:00:00Z","v":30365554,"vw":26.672475},{"c":26.84,"h":26.935,"l":26.4503,"n":93155,"o":26.65,"t":"2025-03-19T04:00:00Z","v":30145684,"vw":26.75295},{"c":26.79,"h":26.93,"l":26.68,"n":100319,"o":26.9,"t":"2025-03-20T04:00:00Z","v":27272269,"vw":26.813085},{"c":27.02,"h":27.21,"l":26.64,"n":125973,"o":26.81,"t":"2025-03-21T04:00:00Z","v":91268550,"vw":26.968497},{"c":26.96,"h":27.22,"l":26.835,"n":103929,"o":26.86,"t":"2025-03-24T04:00:00Z","v":26863268,"vw":26.978643},{"c":27.31,"h":27.56,"l":26.97,"n":168221,"o":26.97,"t":"2025-03-25T04:00:00Z","v":42339650,"vw":27.36526},{"c":27.65,"h":27.84,"l":27.36,"n":117012,"o":27.405,"t":"2025-03-26T04:00:00Z","v":42607090,"vw":27.650206},{"c":28.2,"h":28.42,"l":27.64,"n":154391,"o":27.77,"t":"2025-03-27T04:00:00Z","v":43000103,"vw":28.187706},{"c":28.18,"h":28.51,"l":28.0619,"n":118207,"o":28.35,"t":"2025-03-28T04:00:00Z","v":35085252,"vw":28.20805},{"c":28.28,"h":28.56,"l":28.21,"n":153304,"o":28.26,"t":"2025-03-31T04:00:00Z","v":50156521,"vw":28.322153},{"c":28.48,"h":28.61,"l":28.22,"n":163664,"o":28.4,"t":"2025-04-01T04:00:00Z","v":43986376,"vw":28.453224},{"c":28.14,"h":28.59,"l":28.01,"n":125976,"o":28.41,"t":"2025-04-02T04:00:00Z","v":41574761,"vw":28.235275},{"c":28.6,"h":29.03,"l":28.45,"n":193369,"o":28.54,"t":"2025-04-03T04:00:00Z","v":48912270,"vw":28.714079},{"c":26.64,"h":28.43,"l":26.53,"n":276242,"o":28,"t":"2025-04-04T04:00:00Z","v":61360982,"vw":27.196865},{"c":26.83,"h":27.225,"l":25.1,"n":373043,"o":25.18,"t":"2025-04-07T04:00:00Z","v":74875359,"vw":26.613668},{"c":26.39,"h":27.19,"l":26.03,"n":275030,"o":27.02,"t":"2025-04-08T04:00:00Z","v":55715828,"vw":26.693114},{"c":26.47,"h":26.855,"l":25.2,"n":342676,"o":26.09,"t":"2025-04-09T04:00:00Z","v":77730997,"vw":26.023808},{"c":26.39,"h":26.76,"l":25.9,"n":233613,"o":26.24,"t":"2025-04-10T04:00:00Z","v":51467892,"vw":26.403776},{"c":26.79,"h":26.9,"l":26.3647,"n":158209,"o":26.58,"t":"2025-04-11T04:00:00Z","v":32057593,"vw":26.73137},{"c":27.2,"h":27.35,"l":26.575,"n":125781,"o":26.63,"t":"2025-04-14T04:00:00Z","v":27042809,"vw":27.164315},{"c":27.5,"h":27.63,"l":27.26,"n":122769,"o":27.5,"t":"2025-04-15T04:00:00Z","v":25721334,"vw":27.511653},{"c":27.02,"h":27.78,"l":26.94,"n":111986,"o":27.74,"t":"2025-04-16T04:00:00Z","v":27835881,"vw":27.277089},{"c":27.15,"h":27.49,"l":27.01,"n":95990,"o":27.18,"t":"2025-04-17T04:00:00Z","v":24870252,"vw":27.259685},{"c":26.33,"h":27.28,"l":26.16,"n":160591,"o":27.16,"t":"2025-04-21T04:00:00Z","v":46225990,"vw":26.464238},{"c":26.96,"h":27.36,"l":25.98,"n":195643,"o":26,"t":"2025-04-22T04:00:00Z","v":50906760,"vw":26.871858},{"c":27.19,"h":27.32,"l":26.12,"n":193182,"o":26.535,"t":"2025-04-23T04:00:00Z","v":43351001,"vw":27.052699},{"c":27.53,"h":27.83,"l":27.1402,"n":148230,"o":27.17,"t":"2025-04-24T04:00:00Z","v":43640821,"vw":27.598155},{"c":26.81,"h":27.52,"l":26.625,"n":151838,"o":27.46,"t":"2025-04-25T04:00:00Z","v":37050292,"vw":26.886127},{"c":27.26,"h":27.265,"l":26.795,"n":100944,"o":26.9,"t":"2025-04-28T04:00:00Z","v":24156015,"vw":27.125089},{"c":27.3,"h":27.44,"l":27.05,"n":99524,"o":27.095,"t":"2025-04-29T04:00:00Z","v":25015767,"vw":27.31247},{"c":27.7,"h":27.89,"l":27.32,"n":119105,"o":27.6,"t":"2025-04-30T04:00:00Z","v":38877132,"vw":27.615373},{"c":27.64,"h":27.78,"l":27.27,"n":138076,"o":27.5,"t":"2025-05-01T04:00:00Z","v":37367601,"vw":27.633697},{"c":27.61,"h":27.78,"l":27.36,"n":112077,"o":27.6,"t":"2025-05-02T04:00:00Z","v":22928350,"vw":27.588332},{"c":27.51,"h":27.69,"l":27.16,"n":78958,"o":27.56,"t":"2025-05-05T04:00:00Z","v":21335346,"vw":27.452571},{"c":28.16,"h":28.235,"l":27.5,"n":108886,"o":27.54,"t":"2025-05-06T04:00:00Z","v":32491681,"vw":28.006914},{"c":28.1,"h":28.395,"l":27.95,"n":96390,"o":28.04,"t":"2025-05-07T04:00:00Z","v":28358125,"vw":28.20788},{"c":27.47,"h":28.04,"l":27.45,"n":126705,"o":28,"t":"2025-05-08T04:00:00Z","v":30141462,"vw":27.66865},{"c":27.84,"h":28.02,"l":27.4248,"n":96312,"o":27.56,"t":"2025-05-09T04:00:00Z","v":29206946,"vw":27.862239},{"c":27.01,"h":27.3,"l":26.67,"n":201280,"o":27.09,"t":"2025-05-12T04:00:00Z","v":57106063,"vw":26.955447},{"c":26.45,"h":27.13,"l":26.31,"n":212558,"o":27.05,"t":"2025-05-13T04:00:00Z","v":58767134,"vw":26.508118},{"c":26.44,"h":26.59,"l":26.3,"n":114987,"o":26.43,"t":"2025-05-14T04:00:00Z","v":31519450,"vw":26.436673},{"c":27.33,"h":27.4,"l":26.595,"n":112709,"o":26.6,"t":"2025-05-15T04:00:00Z","v":35278664,"vw":27.197938},{"c":27.72,"h":27.7686,"l":27.12,"n":102525,"o":27.37,"t":"2025-05-16T04:00:00Z","v":31105982,"vw":27.59488},{"c":28.02,"h":28.04,"l":27.71,"n":98339,"o":27.76,"t":"2025-05-19T04:00:00Z","v":30996583,"vw":27.937314},{"c":27.78,"h":28.255,"l":27.75,"n":98390,"o":28.05,"t":"2025-05-20T04:00:00Z","v":24966613,"vw":27.882633},{"c":27.47,"h":27.765,"l":27.41,"n":94273,"o":27.68,"t":"2025-05-21T04:00:00Z","v":29684175,"vw":27.550005},{"c":27.23,"h":27.71,"l":27.21,"n":87206,"o":27.58,"t":"2025-05-22T04:00:00Z","v":25901603,"vw":27.379656},{"c":27.42,"h":27.53,"l":27.16,"n":89591,"o":27.475,"t":"2025-05-23T04:00:00Z","v":31766316,"vw":27.36351},{"c":27.39,"h":27.63,"l":27.32,"n":103234,"o":27.355,"t":"2025-05-27T04:00:00Z","v":33329202,"vw":27.474961},{"c":27.5,"h":27.6199,"l":27.31,"n":104097,"o":27.375,"t":"2025-05-28T04:00:00Z","v":32270173,"vw":27.49696},{"c":27.38,"h":27.505,"l":27.27,"n":86893,"o":27.48,"t":"2025-05-29T04:00:00Z","v":27192328,"vw":27.379848},{"c":27.8,"h":27.8,"l":27.35,"n":91983,"o":27.39,"t":"2025-05-30T04:00:00Z","v":47964949,"vw":27.714543},{"c":27.93,"h":27.96,"l":27.6,"n":100383,"o":27.65,"t":"2025-06-02T04:00:00Z","v":26935164,"vw":27.853916},{"c":27.96,"h":28.13,"l":27.645,"n":90563,"o":27.89,"t":"2025-06-03T04:00:00Z","v":26085931,"vw":27.869505},{"c":27.36,"h":27.97,"l":27.22,"n":111689,"o":27.955,"t":"2025-06-04T04:00:00Z","v":33913507,"vw":27.536649},{"c":27.76,"h":27.8481,"l":27.33,"n":99484,"o":27.43,"t":"2025-06-05T04:00:00Z","v":29189994,"vw":27.679962},{"c":28.08,"h":28.1,"l":27.77,"n":79783,"o":27.77,"t":"2025-06-06T04:00:00Z","v":22403085,"vw":28.008952},{"c":27.86,"h":28.08,"l":27.83,"n":92234,"o":27.83,"t":"2025-06-09T04:00:00Z","v":23353581,"vw":27.943766},{"c":28.42,"h":28.61,"l":27.85,"n":127555,"o":27.91,"t":"2025-06-10T04:00:00Z","v":39959081,"vw":28.367709},{"c":28.34,"h":28.61,"l":28.245,"n":113037,"o":28.48,"t":"2025-06-11T04:00:00Z","v":32164490,"vw":28.428007},{"c":28.27,"h":28.47,"l":28.12,"n":90895,"o":28.47,"t":"2025-06-12T04:00:00Z","v":23311737,"vw":28.251459},{"c":28.19,"h":28.34,"l":28.11,"n":84226,"o":28.23,"t":"2025-06-13T04:00:00Z","v":22427026,"vw":28.210901},{"c":27.97,"h":28.39,"l":27.78,"n":107792,"o":28.15,"t":"2025-06-16T04:00:00Z","v":32761406,"vw":28.001598},{"c":27.65,"h":27.965,"l":27.59,"n":107474,"o":27.85,"t":"2025-06-17T04:00:00Z","v":35258619,"vw":27.757084},{"c":27.66,"h":27.83,"l":27.59,"n":91689,"o":27.76,"t":"2025-06-18T04:00:00Z","v":27985482,"vw":27.684278},{"c":27.77,"h":28.11,"l":27.62,"n":99530,"o":27.68,"t":"2025-06-20T04:00:00Z","v":51495228,"vw":27.83107},{"c":28.2,"h":28.295,"l":27.8,"n":94783,"o":27.8,"t":"2025-06-23T04:00:00Z","v":32957212,"vw":28.120474},{"c":28.28,"h":28.35,"l":28.025,"n":92716,"o":28.155,"t":"2025-06-24T04:00:00Z","v":26007027,"vw":28.246576},{"c":27.92,"h":28.35,"l":27.875,"n":92412,"o":28.14,"t":"2025-06-25T04:00:00Z","v":26189420,"vw":28.000244},{"c":28,"h":28.1,"l":27.8,"n":81048,"o":27.98,"t":"2025-06-26T04:00:00Z","v":25118495,"vw":27.962888},{"c":28.08,"h":28.18,"l":27.895,"n":81491,"o":28,"t":"2025-06-27T04:00:00Z","v":37337226,"vw":28.050244},{"c":28.94,"h":29.02,"l":28.1,"n":130995,"o":28.12,"t":"2025-06-30T04:00:00Z","v":42590802,"vw":28.703402},{"c":28.88,"h":29.19,"l":28.7,"n":107732,"o":28.99,"t":"2025-07-01T04:00:00Z","v":25976356,"vw":28.87782},{"c":28.31,"h":29.03,"l":28.29,"n":105331,"o":28.81,"t":"2025-07-02T04:00:00Z","v":47012268,"vw":28.4753},{"c":28.36,"h":28.41,"l":28.13,"n":59339,"o":28.29,"t":"2025-07-03T04:00:00Z","v":21085175,"vw":28.333534},{"c":28.41,"h":28.47,"l":28.2231,"n":86423,"o":28.42,"t":"2025-07-07T04:00:00Z","v":22448669,"vw":28.357146},{"c":28.29,"h":28.46,"l":28.08,"n":89881,"o":28.24,"t":"2025-07-08T04:00:00Z","v":24955428,"vw":28.297999},{"c":28.1,"h":28.38,"l":27.96,"n":98835,"o":28.33,"t":"2025-07-09T04:00:00Z","v":34453790,"vw":28.132504},{"c":27.62,"h":27.82,"l":27.48,"n":102800,"o":27.76,"t":"2025-07-10T04:00:00Z","v":25058604,"vw":27.63136},{"c":26.97,"h":27.545,"l":26.615,"n":145850,"o":27.545,"t":"2025-07-11T04:00:00Z","v":42713336,"vw":26.959216},{"c":27.16,"h":27.51,"l":27.015,"n":112712,"o":27.02,"t":"2025-07-14T04:00:00Z","v":30746998,"vw":27.206278},{"c":27.02,"h":27.12,"l":26.785,"n":89514,"o":26.925,"t":"2025-07-15T04:00:00Z","v":32266225,"vw":26.971409},{"c":26.95,"h":27.11,"l":26.88,"n":93904,"o":27.02,"t":"2025-07-16T04:00:00Z","v":21932327,"vw":26.987254},{"c":26.99,"h":27.05,"l":26.77,"n":94468,"o":26.8,"t":"2025-07-17T04:00:00Z","v":24546391,"vw":26.948072},{"c":26.94,"h":27.04,"l":26.8,"n":100452,"o":26.97,"t":"2025-07-18T04:00:00Z","v":27424797,"vw":26.935026},{"c":27.38,"h":27.72,"l":27.25,"n":123646,"o":27.455,"t":"2025-07-21T04:00:00Z","v":36229541,"vw":27.443884},{"c":27.42,"h":27.76,"l":27.22,"n":129014,"o":27.45,"t":"2025-07-22T04:00:00Z","v":35255755,"vw":27.410855},{"c":27.75,"h":27.75,"l":25.85,"n":217311,"o":26.3,"t":"2025-07-23T04:00:00Z","v":65616334,"vw":27.317604},{"c":27.92,"h":28.17,"l":27.69,"n":159420,"o":27.77,"t":"2025-07-24T04:00:00Z","v":47332696,"vw":27.935982},{"c":28,"h":28.35,"l":27.75,"n":120302,"o":27.91,"t":"2025-07-25T04:00:00Z","v":33987753,"vw":28.097426},{"c":27.6,"h":27.93,"l":27.535,"n":103006,"o":27.93,"t":"2025-07-28T04:00:00Z","v":29164422,"vw":27.64778},{"c":27.41,"h":27.9299,"l":27.32,"n":112174,"o":27.68,"t":"2025-07-29T04:00:00Z","v":34202391,"vw":27.56007},{"c":27.5,"h":27.7086,"l":27.24,"n":103624,"o":27.34,"t":"2025-07-30T04:00:00Z","v":30096121,"vw":27.518578},{"c":27.41,"h":27.72,"l":27.31,"n":107910,"o":27.35,"t":"2025-07-31T04:00:00Z","v":34119967,"vw":27.486718},{"c":27.75,"h":27.93,"l":27.34,"n":141981,"o":27.64,"t":"2025-08-01T04:00:00Z","v":38817012,"vw":27.713211},{"c":27.68,"h":27.92,"l":27.57,"n":93728,"o":27.79,"t":"2025-08-04T04:00:00Z","v":29972358,"vw":27.683524},{"c":27.77,"h":27.97,"l":27.67,"n":89547,"o":27.72,"t":"2025-08-05T04:00:00Z","v":25317437,"vw":27.788747},{"c":27.49,"h":28.06,"l":27.445,"n":104957,"o":27.94,"t":"2025-08-06T04:00:00Z","v":39247208,"vw":27.732906},{"c":28.06,"h":28.11,"l":27.285,"n":124526,"o":27.445,"t":"2025-08-07T04:00:00Z","v":35331424,"vw":27.84116},{"c":28.08,"h":28.25,"l":28.03,"n":95009,"o":28.07,"t":"2025-08-08T04:00:00Z","v":23598154,"vw":28.127247},{"c":28.14,"h":28.28,"l":28.08,"n":87448,"o":28.18,"t":"2025-08-11T04:00:00Z","v":20602416,"vw":28.148224},{"c":28.48,"h":28.7,"l":28.14,"n":109750,"o":28.14,"t":"2025-08-12T04:00:00Z","v":30756695,"vw":28.496983},{"c":28.4,"h":28.59,"l":28.36,"n":101772,"o":28.5,"t":"2025-08-13T04:00:00Z","v":26382734,"vw":28.462698},{"c":28.75,"h":28.77,"l":28.41,"n":94959,"o":28.58,"t":"2025-08-14T04:00:00Z","v":24530249,"vw":28.645651},{"c":28.87,"h":29.08,"l":28.645,"n":103220,"o":28.74,"t":"2025-08-15T04:00:00Z","v":37020394,"vw":28.894206},{"c":28.92,"h":29.15,"l":28.865,"n":100984,"o":28.98,"t":"2025-08-18T04:00:00Z","v":20420634,"vw":28.988801},{"c":28.98,"h":29.16,"l":28.8,"n":84967,"o":28.87,"t":"2025-08-19T04:00:00Z","v":18890585,"vw":28.964606},{"c":29.28,"h":29.38,"l":29.015,"n":118369,"o":29.1,"t":"2025-08-20T04:00:00Z","v":34842990,"vw":29.294107},{"c":29.44,"h":29.56,"l":29.21,"n":96586,"o":29.25,"t":"2025-08-21T04:00:00Z","v":32991030,"vw":29.453966},{"c":28.77,"h":29.65,"l":28.68,"n":124516,"o":29.47,"t":"2025-08-22T04:00:00Z","v":34011975,"vw":28.987692},{"c":28.74,"h":28.98,"l":28.72,"n":88684,"o":28.77,"t":"2025-08-25T04:00:00Z","v":19405025,"vw":28.814226},{"c":28.56,"h":28.96,"l":28.21,"n":147068,"o":28.83,"t":"2025-08-26T04:00:00Z","v":49407917,"vw":28.479888},{"c":29.06,"h":29.08,"l":28.5,"n":103283,"o":28.5,"t":"2025-08-27T04:00:00Z","v":28026226,"vw":28.928837},{"c":28.94,"h":29.02,"l":28.75,"n":89814,"o":29.02,"t":"2025-08-28T04:00:00Z","v":24658067,"vw":28.928499},{"c":29.29,"h":29.33,"l":28.95,"n":96659,"o":29.02,"t":"2025-08-29T04:00:00Z","v":26554846,"vw":29.223936},{"c":29.08,"h":29.3954,"l":29,"n":120028,"o":29.3,"t":"2025-09-02T04:00:00Z","v":31571062,"vw":29.14554},{"c":29.04,"h":29.08,"l":28.445,"n":117456,"o":29.01,"t":"2025-09-03T04:00:00Z","v":27245386,"vw":28.870658},{"c":29.58,"h":29.7,"l":29.03,"n":137633,"o":29.18,"t":"2025-09-04T04:00:00Z","v":31845438,"vw":29.531964},{"c":29.59,"h":29.79,"l":29.42,"n":99247,"o":29.58,"t":"2025-09-05T04:00:00Z","v":25103830,"vw":29.573976},{"c":28.9,"h":29.14,"l":28.28,"n":172260,"o":28.5,"t":"2025-09-08T04:00:00Z","v":40649265,"vw":28.836298},{"c":29.42,"h":29.58,"l":28.83,"n":137442,"o":28.895,"t":"2025-09-09T04:00:00Z","v":35105455,"vw":29.400758},{"c":29.2,"h":29.44,"l":28.9,"n":110148,"o":29.245,"t":"2025-09-10T04:00:00Z","v":25689401,"vw":29.125216},{"c":29.49,"h":29.5,"l":29.115,"n":99766,"o":29.29,"t":"2025-09-11T04:00:00Z","v":23571002,"vw":29.379338},{"c":29.57,"h":29.6,"l":29.2949,"n":102296,"o":29.42,"t":"2025-09-12T04:00:00Z","v":22794041,"vw":29.514516},{"c":29.62,"h":29.79,"l":29.5,"n":112450,"o":29.605,"t":"2025-09-15T04:00:00Z","v":31486362,"vw":29.637976},{"c":29.33,"h":29.65,"l":29.205,"n":111283,"o":29.62,"t":"2025-09-16T04:00:00Z","v":28118184,"vw":29.348018},{"c":29.54,"h":29.58,"l":29.25,"n":99882,"o":29.33,"t":"2025-09-17T04:00:00Z","v":25967168,"vw":29.482532},{"c":29.2,"h":29.465,"l":29.14,"n":110983,"o":29.35,"t":"2025-09-18T04:00:00Z","v":30142883,"vw":29.272172},{"c":29.01,"h":29.31,"l":28.925,"n":106830,"o":29.26,"t":"2025-09-19T04:00:00Z","v":62155663,"vw":29.057946},{"c":28.92,"h":29.07,"l":28.735,"n":105515,"o":28.935,"t":"2025-09-22T04:00:00Z","v":25835321,"vw":28.876482},{"c":28.79,"h":29.01,"l":28.555,"n":117748,"o":28.92,"t":"2025-09-23T04:00:00Z","v":28805796,"vw":28.748636},{"c":28.32,"h":28.75,"l":28.17,"n":109301,"o":28.685,"t":"2025-09-24T04:00:00Z","v":28858698,"vw":28.354522},{"c":28.3,"h":28.75,"l":28.29,"n":102008,"o":28.5,"t":"2025-09-25T04:00:00Z","v":25658505,"vw":28.442493},{"c":28.31,"h":28.5659,"l":28.25,"n":92890,"o":28.38,"t":"2025-09-26T04:00:00Z","v":25455102,"vw":28.366722},{"c":28.07,"h":28.34,"l":27.875,"n":122735,"o":28.25,"t":"2025-09-29T04:00:00Z","v":28739585,"vw":28.076472},{"c":28.24,"h":28.35,"l":28.05,"n":114092,"o":28.14,"t":"2025-09-30T04:00:00Z","v":34049547,"vw":28.240483},{"c":27.55,"h":28.1599,"l":27.52,"n":140045,"o":28.05,"t":"2025-10-01T04:00:00Z","v":38415117,"vw":27.747754},{"c":27.01,"h":27.43,"l":26.88,"n":166529,"o":27.4,"t":"2025-10-02T04:00:00Z","v":39597187,"vw":27.031871},{"c":27.06,"h":27.22,"l":26.99,"n":106652,"o":27.02,"t":"2025-10-03T04:00:00Z","v":34891703,"vw":27.080813},{"c":25.87,"h":26.72,"l":25.84,"n":229219,"o":26.54,"t":"2025-10-06T04:00:00Z","v":63474346,"vw":26.082732},{"c":26.16,"h":26.2999,"l":25.85,"n":167800,"o":25.92,"t":"2025-10-07T04:00:00Z","v":43249551,"vw":26.105586},{"c":26.25,"h":26.35,"l":26.0235,"n":131292,"o":26.225,"t":"2025-10-08T04:00:00Z","v":36913235,"vw":26.190084},{"c":26.1,"h":26.475,"l":26.09,"n":127212,"o":26.245,"t":"2025-10-09T04:00:00Z","v":33129232,"vw":26.236434},{"c":25.87,"h":26.24,"l":25.71,"n":139841,"o":25.84,"t":"2025-10-10T04:00:00Z","v":37980075,"vw":25.91786},{"c":25.59,"h":25.845,"l":25.35,"n":156480,"o":25.68,"t":"2025-10-13T04:00:00Z","v":36313723,"vw":25.556373},{"c":26.13,"h":26.15,"l":25.575,"n":148014,"o":25.575,"t":"2025-10-14T04:00:00Z","v":43644889,"vw":25.988794},{"c":26.07,"h":26.1851,"l":25.94,"n":113966,"o":26.05,"t":"2025-10-15T04:00:00Z","v":34673983,"vw":26.06004},{"c":26.2,"h":26.3899,"l":26.05,"n":134369,"o":26.1,"t":"2025-10-16T04:00:00Z","v":49513137,"vw":26.21758},{"c":26.34,"h":26.48,"l":26.195,"n":137174,"o":26.39,"t":"2025-10-17T04:00:00Z","v":61491831,"vw":26.34157},{"c":26.1,"h":26.44,"l":25.83,"n":155663,"o":26.34,"t":"2025-10-20T04:00:00Z","v":66161100,"vw":26.035343},{"c":26.05,"h":26.23,"l":25.9,"n":190688,"o":26.15,"t":"2025-10-21T04:00:00Z","v":100445653,"vw":26.01145},{"c":25.55,"h":25.83,"l":24.32,"n":312668,"o":24.92,"t":"2025-10-22T04:00:00Z","v":95467951,"vw":25.454247},{"c":24.62,"h":25.75,"l":24.485,"n":313547,"o":25.68,"t":"2025-10-23T04:00:00Z","v":107272896,"vw":24.692528},{"c":25.14,"h":25.19,"l":24.57,"n":169849,"o":24.635,"t":"2025-10-24T04:00:00Z","v":80553704,"vw":25.031252},{"c":25.53,"h":25.565,"l":24.965,"n":168436,"o":25.08,"t":"2025-10-27T04:00:00Z","v":86207692,"vw":25.397365},{"c":25.7,"h":25.78,"l":25.31,"n":141156,"o":25.41,"t":"2025-10-28T04:00:00Z","v":77655449,"vw":25.632656},{"c":25.14,"h":26.21,"l":24.985,"n":235831,"o":26.12,"t":"2025-10-29T04:00:00Z","v":102715038,"vw":25.198733},{"c":24.68,"h":25.175,"l":24.615,"n":185051,"o":24.99,"t":"2025-10-30T04:00:00Z","v":82167820,"vw":24.78983},{"c":24.75,"h":24.99,"l":24.51,"n":195934,"o":24.63,"t":"2025-10-31T04:00:00Z","v":89936750,"vw":24.803783},{"c":24.53,"h":24.635,"l":24.08,"n":198486,"o":24.635,"t":"2025-11-03T05:00:00Z","v":89327678,"vw":24.412883},{"c":24.44,"h":24.56,"l":24.29,"n":157551,"o":24.47,"t":"2025-11-04T05:00:00Z","v":75032665,"vw":24.381735},{"c":24.56,"h":24.73,"l":24.43,"n":124585,"o":24.46,"t":"2025-11-05T05:00:00Z","v":61112227,"vw":24.572057},{"c":24.74,"h":24.99,"l":24.29,"n":157059,"o":24.29,"t":"2025-11-06T05:00:00Z","v":71665295,"vw":24.74471},{"c":24.83,"h":25.1,"l":24.64,"n":146641,"o":24.81,"t":"2025-11-07T05:00:00Z","v":62439985,"vw":24.804667},{"c":24.83,"h":24.94,"l":24.61,"n":128413,"o":24.74,"t":"2025-11-10T05:00:00Z","v":52677551,"vw":24.765632},{"c":25.18,"h":25.3,"l":24.88,"n":103797,"o":24.93,"t":"2025-11-11T05:00:00Z","v":40962707,"vw":25.18104},{"c":25.65,"h":25.73,"l":25.41,"n":137708,"o":25.44,"t":"2025-11-12T05:00:00Z","v":44096986,"vw":25.628338},{"c":25.75,"h":25.96,"l":25.555,"n":146124,"o":25.65,"t":"2025-11-13T05:00:00Z","v":49785589,"vw":25.802002},{"c":25.59,"h":25.93,"l":25.44,"n":122294,"o":25.87,"t":"2025-11-14T05:00:00Z","v":37390165,"vw":25.607356},{"c":25.47,"h":25.71,"l":25.43,"n":109775,"o":25.63,"t":"2025-11-17T05:00:00Z","v":34519872,"vw":25.576073},{"c":25.6,"h":25.77,"l":25.34,"n":122653,"o":25.54,"t":"2025-11-18T05:00:00Z","v":41527553,"vw":25.641938},{"c":25.27,"h":25.67,"l":25.09,"n":101879,"o":25.6,"t":"2025-11-19T05:00:00Z","v":34296926,"vw":25.288606},{"c":25.52,"h":25.63,"l":25.12,"n":130808,"o":25.25,"t":"2025-11-20T05:00:00Z","v":44631819,"vw":25.440582},{"c":25.93,"h":26.18,"l":25.5,"n":182026,"o":25.515,"t":"2025-11-21T05:00:00Z","v":59017120,"vw":25.953733},{"c":25.62,"h":26.015,"l":25.43,"n":130429,"o":25.99,"t":"2025-11-24T05:00:00Z","v":66605913,"vw":25.628433},{"c":25.86,"h":26.205,"l":25.75,"n":110950,"o":25.76,"t":"2025-11-25T05:00:00Z","v":44336242,"vw":25.886542},{"c":25.82,"h":26.07,"l":25.8,"n":99082,"o":25.83,"t":"2025-11-26T05:00:00Z","v":27713016,"vw":25.892524},{"c":26.02,"h":26.02,"l":25.7601,"n":57841,"o":25.82,"t":"2025-11-28T05:00:00Z","v":16345751,"vw":25.912789},{"c":25.79,"h":25.97,"l":25.55,"n":110762,"o":25.95,"t":"2025-12-01T05:00:00Z","v":34681949,"vw":25.720985},{"c":25.52,"h":25.87,"l":25.45,"n":101569,"o":25.83,"t":"2025-12-02T05:00:00Z","v":30839722,"vw":25.55092},{"c":25.32,"h":25.82,"l":25.31,"n":104246,"o":25.555,"t":"2025-12-03T05:00:00Z","v":29138405,"vw":25.439863},{"c":25.39,"h":25.56,"l":25.23,"n":116042,"o":25.37,"t":"2025-12-04T05:00:00Z","v":33035153,"vw":25.359863},{"c":25.28,"h":25.64,"l":25.25,"n":113357,"o":25.36,"t":"2025-12-05T05:00:00Z","v":28075584,"vw":25.405354},{"c":24.84,"h":25.34,"l":24.69,"n":156177,"o":25.34,"t":"2025-12-08T05:00:00Z","v":41475008,"vw":24.842287},{"c":24.51,"h":24.99,"l":24.36,"n":147215,"o":24.84,"t":"2025-12-09T05:00:00Z","v":41499589,"vw":24.509957},{"c":24.39,"h":24.6005,"l":24.275,"n":132566,"o":24.56,"t":"2025-12-10T05:00:00Z","v":48955410,"vw":24.38972},{"c":24.3,"h":24.7099,"l":24.27,"n":128954,"o":24.46,"t":"2025-12-11T05:00:00Z","v":38931826,"vw":24.409115},{"c":24.58,"h":24.81,"l":24.265,"n":131500,"o":24.39,"t":"2025-12-12T05:00:00Z","v":34207688,"vw":24.602706},{"c":24.31,"h":24.625,"l":24.22,"n":143173,"o":24.49,"t":"2025-12-15T05:00:00Z","v":37162466,"vw":24.381309},{"c":24.07,"h":24.39,"l":24.01,"n":123419,"o":24.36,"t":"2025-12-16T05:00:00Z","v":35701968,"vw":24.158851},{"c":24.36,"h":24.45,"l":24.08,"n":121842,"o":24.105,"t":"2025-12-17T05:00:00Z","v":39455094,"vw":24.348324},{"c":24.26,"h":24.55,"l":24.23,"n":109548,"o":24.305,"t":"2025-12-18T05:00:00Z","v":31038791,"vw":24.345608},{"c":24.15,"h":24.28,"l":24.02,"n":115057,"o":24.21,"t":"2025-12-19T05:00:00Z","v":89822259,"vw":24.150187},{"c":24.3,"h":24.45,"l":24.09,"n":99434,"o":24.15,"t":"2025-12-22T05:00:00Z","v":29049263,"vw":24.292094},{"c":24.46,"h":24.53,"l":24.26,"n":80697,"o":24.275,"t":"2025-12-23T05:00:00Z","v":20869077,"vw":24.464616},{"c":24.66,"h":24.71,"l":24.37,"n":45706,"o":24.37,"t":"2025-12-24T05:00:00Z","v":13904064,"vw":24.606694},{"c":24.65,"h":24.765,"l":24.59,"n":69098,"o":24.61,"t":"2025-12-26T05:00:00Z","v":16070065,"vw":24.658826},{"c":24.77,"h":24.94,"l":24.678,"n":102265,"o":24.68,"t":"2025-12-29T05:00:00Z","v":30322137,"vw":24.816173},{"c":24.81,"h":24.86,"l":24.73,"n":75304,"o":24.77,"t":"2025-12-30T05:00:00Z","v":21047878,"vw":24.807556},{"c":24.84,"h":24.97,"l":24.78,"n":77912,"o":24.79,"t":"2025-12-31T05:00:00Z","v":22911042,"vw":24.889105},{"c":24.56,"h":24.81,"l":24.5,"n":97699,"o":24.79,"t":"2026-01-02T05:00:00Z","v":28718402,"vw":24.622472},{"c":24.71,"h":24.75,"l":24.37,"n":135784,"o":24.405,"t":"2026-01-05T05:00:00Z","v":48926710,"vw":24.60867},{"c":24.34,"h":24.53,"l":23.87,"n":163105,"o":24.515,"t":"2026-01-06T05:00:00Z","v":59966249,"vw":24.184896},{"c":23.97,"h":24.545,"l":23.9,"n":145036,"o":24.44,"t":"2026-01-07T05:00:00Z","v":46998351,"vw":24.07272},{"c":24.17,"h":24.32,"l":23.98,"n":129289,"o":23.99,"t":"2026-01-08T05:00:00Z","v":43770370,"vw":24.193772},{"c":23.99,"h":24.32,"l":23.98,"n":114203,"o":24.15,"t":"2026-01-09T05:00:00Z","v":30811009,"vw":24.117916},{"c":23.74,"h":23.9,"l":23.62,"n":122532,"o":23.76,"t":"2026-01-12T05:00:00Z","v":40700094,"vw":23.745023},{"c":23.3,"h":23.75,"l":23.19,"n":140030,"o":23.69,"t":"2026-01-13T05:00:00Z","v":40890589,"vw":23.357998},{"c":23.61,"h":23.72,"l":23.325,"n":145814,"o":23.33,"t":"2026-01-14T05:00:00Z","v":51414807,"vw":23.588708},{"c":23.73,"h":23.8,"l":23.5,"n":109612,"o":23.61,"t":"2026-01-15T05:00:00Z","v":35919466,"vw":23.704635},{"c":23.49,"h":23.66,"l":23.39,"n":125937,"o":23.66,"t":"2026-01-16T05:00:00Z","v":46504807,"vw":23.507368},{"c":23.45,"h":23.6,"l":23.275,"n":145585,"o":23.37,"t":"2026-01-20T05:00:00Z","v":51781069,"vw":23.46559},{"c":23.5,"h":23.7897,"l":23.47,"n":131478,"o":23.47,"t":"2026-01-21T05:00:00Z","v":40672133,"vw":23.57217},{"c":23.58,"h":23.825,"l":23.5,"n":104077,"o":23.57,"t":"2026-01-22T05:00:00Z","v":30388279,"vw":23.671564},{"c":23.59,"h":23.645,"l":23.3,"n":128328,"o":23.5,"t":"2026-01-23T05:00:00Z","v":36056769,"vw":23.486624},{"c":23.45,"h":23.8,"l":23.36,"n":129035,"o":23.7,"t":"2026-01-26T05:00:00Z","v":44376020,"vw":23.518471},{"c":23,"h":23.5,"l":22.95,"n":214579,"o":23.5,"t":"2026-01-27T05:00:00Z","v":72164362,"vw":23.106074},{"c":24.07,"h":24.33,"l":23.36,"n":294860,"o":23.42,"t":"2026-01-28T05:00:00Z","v":84121869,"vw":24.037869},{"c":25.13,"h":25.13,"l":24.43,"n":242456,"o":24.45,"t":"2026-01-29T05:00:00Z","v":73255254,"vw":24.902606},{"c":26.21,"h":26.29,"l":25.145,"n":270531,"o":25.5,"t":"2026-01-30T05:00:00Z","v":78227455,"vw":25.915679},{"c":26.3,"h":26.635,"l":26.19,"n":233099,"o":26.29,"t":"2026-02-02T05:00:00Z","v":66563970,"vw":26.433061},{"c":26.83,"h":26.985,"l":26.11,"n":231929,"o":26.11,"t":"2026-02-03T05:00:00Z","v":61110352,"vw":26.721977},{"c":27.22,"h":27.495,"l":26.89,"n":205458,"o":27.09,"t":"2026-02-04T05:00:00Z","v":52448303,"vw":27.237891},{"c":27.31,"h":27.52,"l":26.96,"n":174928,"o":27.4,"t":"2026-02-05T05:00:00Z","v":44672420,"vw":27.248391},{"c":27.13,"h":27.38,"l":26.93,"n":158726,"o":27.26,"t":"2026-02-06T05:00:00Z","v":37410384,"vw":27.126524},{"c":27.11,"h":27.195,"l":26.825,"n":123736,"o":27.095,"t":"2026-02-09T05:00:00Z","v":33057762,"vw":27.076226},{"c":27.41,"h":27.59,"l":27.075,"n":141836,"o":27.075,"t":"2026-02-10T05:00:00Z","v":34925947,"vw":27.421331},{"c":28.47,"h":28.6,"l":27.135,"n":234762,"o":27.275,"t":"2026-02-11T05:00:00Z","v":64213329,"vw":28.32205},{"c":28.8,"h":29.3,"l":28.46,"n":270604,"o":28.48,"t":"2026-02-12T05:00:00Z","v":70553059,"vw":29.014033},{"c":28.69,"h":28.84,"l":28.41,"n":173017,"o":28.68,"t":"2026-02-13T05:00:00Z","v":42687511,"vw":28.650597},{"c":28.68,"h":29.06,"l":28.63,"n":130102,"o":28.755,"t":"2026-02-17T05:00:00Z","v":29868901,"vw":28.767637},{"c":27.88,"h":28.715,"l":27.82,"n":164235,"o":28.63,"t":"2026-02-18T05:00:00Z","v":33179276,"vw":28.039572},{"c":27.88,"h":28.395,"l":27.73,"n":147693,"o":28.015,"t":"2026-02-19T05:00:00Z","v":31221881,"vw":27.969253},{"c":27.98,"h":28.06,"l":27.54,"n":128201,"o":27.95,"t":"2026-02-20T05:00:00Z","v":25383646,"vw":27.889088},{"c":28.52,"h":28.83,"l":28.03,"n":180484,"o":28.04,"t":"2026-02-23T05:00:00Z","v":41173474,"vw":28.591589},{"c":28.35,"h":28.8,"l":28.19,"n":152980,"o":28.52,"t":"2026-02-24T05:00:00Z","v":34545065,"vw":28.34682},{"c":27.87,"h":28.29,"l":27.7,"n":155310,"o":28.03,"t":"2026-02-25T05:00:00Z","v":45554371,"vw":27.924626},{"c":27.46,"h":28.05,"l":27.41,"n":153090,"o":27.98,"t":"2026-02-26T05:00:00Z","v":33860254,"vw":27.590119},{"c":28.01,"h":28.01,"l":27.51,"n":151602,"o":27.61,"t":"2026-02-27T05:00:00Z","v":54512865,"vw":27.899851},{"c":28.01,"h":28.25,"l":27.87,"n":158577,"o":27.91,"t":"2026-03-02T05:00:00Z","v":39274864,"vw":28.033825},{"c":28.67,"h":28.75,"l":27.76,"n":180049,"o":27.79,"t":"2026-03-03T05:00:00Z","v":45894518,"vw":28.464312},{"c":28.98,"h":29.07,"l":28.22,"n":154650,"o":28.47,"t":"2026-03-04T05:00:00Z","v":42412935,"vw":28.808246},{"c":28.97,"h":29.06,"l":28.715,"n":169146,"o":28.935,"t":"2026-03-05T05:00:00Z","v":46501184,"vw":28.911724},{"c":28.64,"h":28.95,"l":28.325,"n":153617,"o":28.93,"t":"2026-03-06T05:00:00Z","v":37912838,"vw":28.613455},{"c":27.53,"h":28.36,"l":27.39,"n":217358,"o":28.13,"t":"2026-03-09T04:00:00Z","v":52149145,"vw":27.682027},{"c":27.71,"h":27.94,"l":27.45,"n":172996,"o":27.65,"t":"2026-03-10T04:00:00Z","v":37599800,"vw":27.748374},{"c":27.16,"h":27.73,"l":26.87,"n":183601,"o":27.665,"t":"2026-03-11T04:00:00Z","v":46929284,"vw":27.141335},{"c":27.39,"h":27.39,"l":26.73,"n":159099,"o":27.05,"t":"2026-03-12T04:00:00Z","v":32639052,"vw":27.28231},{"c":27.72,"h":27.845,"l":27.44,"n":134648,"o":27.5,"t":"2026-03-13T04:00:00Z","v":28080210,"vw":27.714038},{"c":27.73,"h":27.815,"l":27.47,"n":147023,"o":27.73,"t":"2026-03-16T04:00:00Z","v":31796762,"vw":27.674826},{"c":27.85,"h":28.02,"l":27.655,"n":137572,"o":27.89,"t":"2026-03-17T04:00:00Z","v":33907372,"vw":27.860079},{"c":27.41,"h":27.79,"l":27.39,"n":139334,"o":27.71,"t":"2026-03-18T04:00:00Z","v":34901789,"vw":27.503245},{"c":27.74,"h":27.95,"l":27.22,"n":212952,"o":27.58,"t":"2026-03-19T04:00:00Z","v":58627074,"vw":27.65931},{"c":28.31,"h":28.63,"l":27.835,"n":263054,"o":27.835,"t":"2026-03-20T04:00:00Z","v":128738352,"vw":28.374092},{"c":28.76,"h":28.91,"l":27.87,"n":185599,"o":28.275,"t":"2026-03-23T04:00:00Z","v":46660371,"vw":28.641941},{"c":28.87,"h":29.435,"l":28.66,"n":172888,"o":28.8,"t":"2026-03-24T04:00:00Z","v":41050873,"vw":29.065331},{"c":28.81,"h":29.135,"l":28.705,"n":148136,"o":28.98,"t":"2026-03-25T04:00:00Z","v":36574379,"vw":28.915922},{"c":28.92,"h":29.21,"l":28.82,"n":160346,"o":29.07,"t":"2026-03-26T04:00:00Z","v":29907477,"vw":29.008999},{"c":29.1,"h":29.365,"l":28.82,"n":171170,"o":29,"t":"2026-03-27T04:00:00Z","v":38166312,"vw":29.146842},{"c":28.78,"h":29.365,"l":28.72,"n":149028,"o":29.21,"t":"2026-03-30T04:00:00Z","v":35297640,"vw":28.943013},{"c":28.99,"h":28.99,"l":28.53,"n":158571,"o":28.93,"t":"2026-03-31T04:00:00Z","v":48635642,"vw":28.834103},{"c":28.31,"h":28.97,"l":28.06,"n":174528,"o":28.95,"t":"2026-04-01T04:00:00Z","v":43116300,"vw":28.383323},{"c":28.33,"h":28.63,"l":27.99,"n":140922,"o":28.39,"t":"2026-04-02T04:00:00Z","v":34999328,"vw":28.243391},{"c":28.32,"h":28.52,"l":28.15,"n":109663,"o":28.265,"t":"2026-04-06T04:00:00Z","v":29400722,"vw":28.345022},{"c":28.04,"h":28.485,"l":27.92,"n":129121,"o":28.29,"t":"2026-04-07T04:00:00Z","v":27656223,"vw":28.119217},{"c":27.35,"h":27.5,"l":26.9101,"n":208254,"o":27.23,"t":"2026-04-08T04:00:00Z","v":47845770,"vw":27.270111},{"c":26.84,"h":27.41,"l":26.76,"n":167151,"o":27.23,"t":"2026-04-09T04:00:00Z","v":41443374,"vw":26.95594},{"c":26.46,"h":26.7,"l":26.285,"n":138166,"o":26.515,"t":"2026-04-10T04:00:00Z","v":31994023,"vw":26.438765},{"c":25.61,"h":26.39,"l":25.4,"n":213724,"o":26.37,"t":"2026-04-13T04:00:00Z","v":46756516,"vw":25.712125},{"c":25.62,"h":25.705,"l":24.94,"n":181147,"o":25.2,"t":"2026-04-14T04:00:00Z","v":42177793,"vw":25.478403},{"c":25.46,"h":25.775,"l":25.42,"n":137750,"o":25.675,"t":"2026-04-15T04:00:00Z","v":33851281,"vw":25.552736},{"c":26.4,"h":26.425,"l":25.46,"n":158292,"o":25.515,"t":"2026-04-16T04:00:00Z","v":34905185,"vw":26.26377},{"c":26.51,"h":26.61,"l":26.04,"n":145815,"o":26.145,"t":"2026-04-17T04:00:00Z","v":35027313,"vw":26.453396},{"c":26.18,"h":26.675,"l":26.17,"n":144191,"o":26.515,"t":"2026-04-20T04:00:00Z","v":30512094,"vw":26.372918},{"c":25.88,"h":26.44,"l":25.88,"n":169792,"o":26.2,"t":"2026-04-21T04:00:00Z","v":44492598,"vw":26.08594},{"c":25.98,"h":26.05,"l":24.96,"n":273099,"o":25.15,"t":"2026-04-22T04:00:00Z","v":59716232,"vw":25.565792},{"c":26.61,"h":26.755,"l":26.02,"n":177354,"o":26.12,"t":"2026-04-23T04:00:00Z","v":47341205,"vw":26.549258},{"c":26.2,"h":26.58,"l":26.03,"n":142811,"o":26.425,"t":"2026-04-24T04:00:00Z","v":30604681,"vw":26.212803},{"c":25.52,"h":26.44,"l":25.455,"n":144662,"o":26.33,"t":"2026-04-27T04:00:00Z","v":32636600,"vw":25.819483},{"c":26.06,"h":26.31,"l":25.88,"n":150344,"o":25.94,"t":"2026-04-28T04:00:00Z","v":30380806,"vw":26.093203},{"c":25.75,"h":26.16,"l":25.64,"n":119897,"o":25.97,"t":"2026-04-29T04:00:00Z","v":22793955,"vw":25.834597},{"c":26.13,"h":26.47,"l":25.78,"n":163380,"o":25.82,"t":"2026-04-30T04:00:00Z","v":44643536,"vw":26.170468},{"c":26.12,"h":26.455,"l":26.07,"n":127113,"o":26.313,"t":"2026-05-01T04:00:00Z","v":31497536,"vw":26.234067},{"c":26.1,"h":26.135,"l":25.82,"n":111007,"o":25.93,"t":"2026-05-04T04:00:00Z","v":23441707,"vw":26.0088},{"c":25.9,"h":26.13,"l":25.85,"n":101530,"o":26.05,"t":"2026-05-05T04:00:00Z","v":24486072,"vw":25.974626},{"c":25.57,"h":26.01,"l":25.48,"n":147731,"o":25.79,"t":"2026-05-06T04:00:00Z","v":34343101,"vw":25.621263},{"c":25.26,"h":25.49,"l":25.12,"n":178827,"o":25.39,"t":"2026-05-07T04:00:00Z","v":42990890,"vw":25.267855},{"c":25.16,"h":25.395,"l":25.115,"n":144016,"o":25.225,"t":"2026-05-08T04:00:00Z","v":36019739,"vw":25.233867},{"c":24.87,"h":25.34,"l":24.66,"n":174346,"o":25.23,"t":"2026-05-11T04:00:00Z","v":37453067,"vw":24.875866},{"c":25.23,"h":25.44,"l":24.86,"n":154126,"o":25.02,"t":"2026-05-12T04:00:00Z","v":33458325,"vw":25.25322},{"c":24.74,"h":25.55,"l":24.72,"n":133072,"o":25.23,"t":"2026-05-13T04:00:00Z","v":34613363,"vw":24.985206},{"c":24.65,"h":24.98,"l":24.645,"n":130529,"o":24.84,"t":"2026-05-14T04:00:00Z","v":32687507,"vw":24.725557},{"c":24.03,"h":24.93,"l":24.03,"n":154403,"o":24.86,"t":"2026-05-15T04:00:00Z","v":44240305,"vw":24.371731},{"c":24.43,"h":24.58,"l":23.85,"n":151580,"o":24.085,"t":"2026-05-18T04:00:00Z","v":38985107,"vw":24.362632},{"c":24.98,"h":24.99,"l":24.42,"n":148622,"o":24.59,"t":"2026-05-19T04:00:00Z","v":39386857,"vw":24.84655},{"c":24.93,"h":25.28,"l":24.785,"n":146961,"o":24.935,"t":"2026-05-20T04:00:00Z","v":40367218,"vw":24.958141},{"c":25.34,"h":25.385,"l":24.81,"n":129637,"o":24.86,"t":"2026-05-21T04:00:00Z","v":35795655,"vw":25.238867},{"c":25.26,"h":25.4299,"l":25.19,"n":107213,"o":25.34,"t":"2026-05-22T04:00:00Z","v":25284768,"vw":25.308282},{"c":25.02,"h":25.34,"l":24.86,"n":136141,"o":25.14,"t":"2026-05-26T04:00:00Z","v":32465701,"vw":25.051436},{"c":24.89,"h":25.3486,"l":24.88,"n":133150,"o":24.93,"t":"2026-05-27T04:00:00Z","v":35911983,"vw":25.005168},{"c":24.88,"h":25.14,"l":24.73,"n":115700,"o":24.96,"t":"2026-05-28T04:00:00Z","v":25349305,"vw":24.883068},{"c":24.8,"h":24.87,"l":24.56,"n":139166,"o":24.86,"t":"2026-05-29T04:00:00Z","v":88299055,"vw":24.756242},{"c":24.55,"h":24.9,"l":24.49,"n":132094,"o":24.75,"t":"2026-06-01T04:00:00Z","v":29680627,"vw":24.634161},{"c":24.64,"h":24.71,"l":24.25,"n":138801,"o":24.64,"t":"2026-06-02T04:00:00Z","v":42084239,"vw":24.507519},{"c":23.55,"h":24.195,"l":23.45,"n":205672,"o":24.185,"t":"2026-06-03T04:00:00Z","v":51916794,"vw":23.694106},{"c":22.77,"h":24.01,"l":22.33,"n":286794,"o":23.88,"t":"2026-06-04T04:00:00Z","v":82541970,"vw":22.882256},{"c":22.75,"h":23.04,"l":22.59,"n":209715,"o":22.9,"t":"2026-06-05T04:00:00Z","v":60830134,"vw":22.796205},{"c":22.5,"h":22.83,"l":22.41,"n":171529,"o":22.66,"t":"2026-06-08T04:00:00Z","v":41978533,"vw":22.564668},{"c":22.71,"h":22.96,"l":22.315,"n":189051,"o":22.51,"t":"2026-06-09T04:00:00Z","v":52551279,"vw":22.674577},{"c":23.21,"h":23.2551,"l":22.75,"n":176225,"o":22.88,"t":"2026-06-10T04:00:00Z","v":50626187,"vw":23.108572},{"c":23,"h":23.37,"l":22.99,"n":161214,"o":23.155,"t":"2026-06-11T04:00:00Z","v":38150891,"vw":23.168415},{"c":23.58,"h":23.61,"l":23.0716,"n":156701,"o":23.1,"t":"2026-06-12T04:00:00Z","v":38882821,"vw":23.479593},{"c":23.29,"h":23.51,"l":23.17,"n":162881,"o":23.35,"t":"2026-06-15T04:00:00Z","v":48299822,"vw":23.325251},{"c":23.16,"h":23.4151,"l":22.84,"n":167462,"o":23.316,"t":"2026-06-16T04:00:00Z","v":47613237,"vw":23.121276},{"c":22.44,"h":22.88,"l":22.25,"n":191070,"o":22.83,"t":"2026-06-17T04:00:00Z","v":56542710,"vw":22.417749},{"c":22.01,"h":22.52,"l":21.99,"n":178008,"o":22.46,"t":"2026-06-18T04:00:00Z","v":94251078,"vw":22.161272},{"c":22.1,"h":22.47,"l":22.01,"n":187082,"o":22.03,"t":"2026-06-22T04:00:00Z","v":68526814,"vw":22.21147},{"c":22.81,"h":22.98,"l":22.19,"n":188730,"o":22.31,"t":"2026-06-23T04:00:00Z","v":73555106,"vw":22.740619},{"c":22.37,"h":22.94,"l":22.31,"n":188640,"o":22.84,"t":"2026-06-24T04:00:00Z","v":57301020,"vw":22.446484},{"c":22.42,"h":22.63,"l":22.2301,"n":141348,"o":22.25,"t":"2026-06-25T04:00:00Z","v":43271295,"vw":22.473758},{"c":22.72,"h":22.72,"l":22.32,"n":185158,"o":22.47,"t":"2026-06-26T04:00:00Z","v":85152666,"vw":22.595866},{"c":21.82,"h":22.43,"l":21.28,"n":277752,"o":22.38,"t":"2026-06-29T04:00:00Z","v":85001206,"vw":21.669374},{"c":20.7,"h":21.75,"l":20.57,"n":294723,"o":21.73,"t":"2026-06-30T04:00:00Z","v":131123503,"vw":20.789542},{"c":20.48,"h":21.03,"l":20.29,"n":269608,"o":20.63,"t":"2026-07-01T04:00:00Z","v":137699213,"vw":20.554919},{"c":20.58,"h":20.99,"l":19.89,"n":318784,"o":20.7,"t":"2026-07-02T04:00:00Z","v":129370240,"vw":20.372239},{"c":20.58,"h":20.91,"l":20.25,"n":245138,"o":20.75,"t":"2026-07-06T04:00:00Z","v":113639964,"vw":20.521357},{"c":21.09,"h":21.27,"l":20.86,"n":192072,"o":20.92,"t":"2026-07-07T04:00:00Z","v":66473114,"vw":21.058496},{"c":21.12,"h":21.425,"l":20.81,"n":168291,"o":20.97,"t":"2026-07-08T04:00:00Z","v":63950431,"vw":21.170371},{"c":21.04,"h":21.065,"l":20.725,"n":158864,"o":20.92,"t":"2026-07-09T04:00:00Z","v":50851514,"vw":20.919463},{"c":21.13,"h":21.26,"l":20.62,"n":140007,"o":20.62,"t":"2026-07-10T04:00:00Z","v":49786016,"vw":21.133265},{"c":21.55,"h":21.625,"l":21.24,"n":150407,"o":21.38,"t":"2026-07-13T04:00:00Z","v":65501312,"vw":21.47561},{"c":21.28,"h":21.555,"l":21.25,"n":135754,"o":21.42,"t":"2026-07-14T04:00:00Z","v":53559732,"vw":21.315903},{"c":21.43,"h":21.705,"l":21.25,"n":135735,"o":21.32,"t":"2026-07-15T04:00:00Z","v":75072229,"vw":21.434536},{"c":21.98,"h":22.175,"l":21.4992,"n":163867,"o":21.51,"t":"2026-07-16T04:00:00Z","v":85229973,"vw":21.969982},{"c":21.81,"h":22.77,"l":21.67,"n":194378,"o":22.38,"t":"2026-07-17T04:00:00Z","v":79334159,"vw":22.06206},{"c":21.95,"h":22.04,"l":21.54,"n":181320,"o":21.6,"t":"2026-07-20T04:00:00Z","v":87671566,"vw":21.880607},{"c":22.26,"h":22.39,"l":21.7,"n":214445,"o":21.93,"t":"2026-07-21T04:00:00Z","v":139824901,"vw":22.100431},{"c":23.04,"h":23.65,"l":22.73,"n":344140,"o":23.38,"t":"2026-07-22T04:00:00Z","v":187253067,"vw":22.940217},{"c":22.96,"h":23.465,"l":22.65,"n":233380,"o":23.25,"t":"2026-07-23T04:00:00Z","v":103502483,"vw":22.888913},{"c":24.13,"h":24.13,"l":23,"n":245714,"o":23,"t":"2026-07-24T04:00:00Z","v":80623741,"vw":23.843885},{"c":24.42,"h":24.52,"l":24.03,"n":205921,"o":24.125,"t":"2026-07-27T04:00:00Z","v":74466407,"vw":24.363491},{"c":24.66,"h":25.32,"l":24.6,"n":180012,"o":24.84,"t":"2026-07-28T04:00:00Z","v":57352064,"vw":24.837411},{"c":23.94,"h":24.67,"l":23.595,"n":252650,"o":24.64,"t":"2026-07-29T04:00:00Z","v":77442348,"vw":24.081603},{"c":23.21,"h":23.62,"l":23.14,"n":173364,"o":23.41,"t":"2026-07-30T04:00:00Z","v":49442578,"vw":23.240754},{"c":23.25,"h":23.46,"l":22.915,"n":173020,"o":23.17,"t":"2026-07-31T04:00:00Z","v":58109464,"vw":23.245527},{"c":23.59,"h":23.75,"l":23.295,"n":183354,"o":23.66,"t":"2026-08-03T04:00:00Z","v":53804164,"vw":23.54676},{"c":23.38,"h":23.46,"l":23.02,"n":188368,"o":23.35,"t":"2026-08-04T04:00:00Z","v":55827384,"vw":23.281528},{"c":23.06,"h":23.28,"l":22.545,"n":203878,"o":22.66,"t":"2026-08-05T04:00:00Z","v":66805475,"vw":22.912158},{"c":23.71,"h":23.71,"l":23.205,"n":160196,"o":23.46,"t":"2026-08-06T04:00:00Z","v":47692760,"vw":23.569666},{"c":23.79,"h":23.91,"l":23.35,"n":127016,"o":23.5,"t":"2026-08-07T04:00:00Z","v":34881908,"vw":23.792642},{"c":24.05,"h":24.09,"l":23.47,"n":150271,"o":23.58,"t":"2026-08-10T04:00:00Z","v":42841000,"vw":23.877627},{"c":24.5,"h":24.5,"l":23.98,"n":129961,"o":24.02,"t":"2026-08-11T04:00:00Z","v":35135473,"vw":24.374876},{"c":24.25,"h":24.45,"l":24.1,"n":115697,"o":24.325,"t":"2026-08-12T04:00:00Z","v":32517683,"vw":24.258917},{"c":24.58,"h":24.68,"l":24.22,"n":111335,"o":24.28,"t":"2026-08-13T04:00:00Z","v":35280728,"vw":24.463698},{"c":24.89,"h":24.97,"l":24.575,"n":111892,"o":24.65,"t":"2026-08-14T04:00:00Z","v":27104534,"vw":24.868052},{"c":24.68,"h":25.01,"l":24.615,"n":110640,"o":24.75,"t":"2026-08-17T04:00:00Z","v":36793617,"vw":24.744825},{"c":24.9,"h":25.23,"l":24.9,"n":118144,"o":25.04,"t":"2026-08-18T04:00:00Z","v":34288257,"vw":25.045179},{"c":25.12,"h":25.48,"l":24.845,"n":110052,"o":24.99,"t":"2026-08-19T04:00:00Z","v":29941453,"vw":25.206139},{"c":25.15,"h":25.27,"l":25.04,"n":91507,"o":25.06,"t":"2026-08-20T04:00:00Z","v":25194089,"vw":25.159205},{"c":25.29,"h":25.55,"l":25.17,"n":96233,"o":25.2,"t":"2026-08-21T04:00:00Z","v":30341455,"vw":25.366997},{"c":25.69,"h":25.77,"l":25.21,"n":107436,"o":25.46,"t":"2026-08-24T04:00:00Z","v":26272243,"vw":25.64509},{"c":25.77,"h":25.87,"l":25.43,"n":95100,"o":25.58,"t":"2026-08-25T04:00:00Z","v":28828511,"vw":25.718476},{"c":25.87,"h":26.02,"l":25.715,"n":106107,"o":25.82,"t":"2026-08-26T04:00:00Z","v":26375262,"vw":25.900628},{"c":25.43,"h":25.59,"l":25.28,"n":98818,"o":25.5,"t":"2026-08-27T04:00:00Z","v":26110910,"vw":25.455732},{"c":26.01,"h":26.03,"l":25.5086,"n":102658,"o":25.56,"t":"2026-08-28T04:00:00Z","v":22685540,"vw":25.922652},{"c":25.89,"h":26.24,"l":25.86,"n":114632,"o":25.915,"t":"2026-08-31T04:00:00Z","v":37412416,"vw":25.992047},{"c":26,"h":26.32,"l":26,"n":118320,"o":26.09,"t":"2026-09-01T04:00:00Z","v":32782114,"vw":26.099483},{"c":25.95,"h":26.44,"l":25.95,"n":136939,"o":26.09,"t":"2026-09-02T04:00:00Z","v":33796005,"vw":26.158694},{"c":26.19,"h":26.25,"l":25.8,"n":111575,"o":26.15,"t":"2026-09-03T04:00:00Z","v":32839162,"vw":26.092346},{"c":25.68,"h":26.22,"l":25.655,"n":115166,"o":26.1,"t":"2026-09-04T04:00:00Z","v":26143377,"vw":25.877511},{"c":25.6,"h":25.91,"l":25.445,"n":130624,"o":25.54,"t":"2026-09-08T04:00:00Z","v":39872305,"vw":25.62969},{"c":25.15,"h":25.44,"l":24.795,"n":175154,"o":25.415,"t":"2026-09-09T04:00:00Z","v":51314952,"vw":25.142854},{"c":25.55,"h":25.77,"l":25.2,"n":145844,"o":25.37,"t":"2026-09-10T04:00:00Z","v":34184971,"vw":25.551316},{"c":26.06,"h":26.26,"l":25.66,"n":144635,"o":25.77,"t":"2026-09-11T04:00:00Z","v":43214167,"vw":26.077779},{"c":26.51,"h":26.62,"l":26.155,"n":133208,"o":26.38,"t":"2026-09-14T04:00:00Z","v":38488175,"vw":26.441287},{"c":26.72,"h":26.93,"l":26.3,"n":144528,"o":26.3,"t":"2026-09-15T04:00:00Z","v":37340377,"vw":26.749438},{"c":25.86,"h":26.835,"l":25.65,"n":144492,"o":26.615,"t":"2026-09-16T04:00:00Z","v":37799445,"vw":26.115353},{"c":25.39,"h":26.04,"l":25.34,"n":142704,"o":25.98,"t":"2026-09-17T04:00:00Z","v":37773489,"vw":25.474986},{"c":25.4,"h":25.64,"l":25.06,"n":138298,"o":25.08,"t":"2026-09-18T04:00:00Z","v":84387476,"vw":25.4009},{"c":25.45,"h":25.8,"l":25.315,"n":141563,"o":25.75,"t":"2026-09-21T04:00:00Z","v":35275323,"vw":25.580577},{"c":25.1,"h":25.61,"l":24.98,"n":131348,"o":25.565,"t":"2026-09-22T04:00:00Z","v":35557031,"vw":25.198991},{"c":25.3,"h":25.59,"l":24.94,"n":143235,"o":25.13,"t":"2026-09-23T04:00:00Z","v":43006134,"vw":25.376731},{"c":25.45,"h":25.805,"l":25.36,"n":117593,"o":25.59,"t":"2026-09-24T04:00:00Z","v":34194346,"vw":25.571884},{"c":25.38,"h":25.44,"l":25.2223,"n":94598,"o":25.39,"t":"2026-09-25T04:00:00Z","v":22905525,"vw":25.352683},{"c":24.9,"h":25.4,"l":24.86,"n":110160,"o":25.4,"t":"2026-09-28T04:00:00Z","v":30470517,"vw":24.981045},{"c":24.48,"h":25.03,"l":24.455,"n":116619,"o":24.72,"t":"2026-09-29T04:00:00Z","v":33285559,"vw":24.62645},{"c":24.4,"h":24.68,"l":24.4,"n":112962,"o":24.54,"t":"2026-09-30T04:00:00Z","v":39679849,"vw":24.510359},{"c":24.3,"h":24.59,"l":24.28,"n":119940,"o":24.4,"t":"2026-10-01T04:00:00Z","v":26833680,"vw":24.38248},{"c":24.3,"h":24.495,"l":24.21,"n":105018,"o":24.36,"t":"2026-10-02T04:00:00Z","v":29142127,"vw":24.314958},{"c":24.24,"h":24.35,"l":24.01,"n":126375,"o":24.27,"t":"2026-10-05T04:00:00Z","v":34257212,"vw":24.156881},{"c":24.43,"h":24.45,"l":23.97,"n":120563,"o":24.19,"t":"2026-10-06T04:00:00Z","v":34300263,"vw":24.30184},{"c":24.47,"h":24.825,"l":24.46,"n":111153,"o":24.63,"t":"2026-10-07T04:00:00Z","v":31861229,"vw":24.598483},{"c":24.87,"h":24.97,"l":24.5,"n":144328,"o":24.62,"t":"2026-10-08T04:00:00Z","v":53264057,"vw":24.805742},{"c":22.18,"h":23.1,"l":21.96,"n":414221,"o":22.38,"t":"2026-10-09T04:00:00Z","v":150540908,"vw":22.4014},{"c":22.49,"h":22.66,"l":22.25,"n":158314,"o":22.26,"t":"2026-10-12T04:00:00Z","v":51299251,"vw":22.438433},{"c":22.85,"h":23.02,"l":22.25,"n":158263,"o":22.27,"t":"2026-10-13T04:00:00Z","v":48734269,"vw":22.821317},{"c":23.05,"h":23.1851,"l":22.65,"n":167981,"o":22.87,"t":"2026-10-14T04:00:00Z","v":57781966,"vw":22.994062},{"c":23.5,"h":23.84,"l":23.32,"n":148723,"o":23.42,"t":"2026-10-15T04:00:00Z","v":40419750,"vw":23.573324}],"volatilityBars":[{"c":24.5,"h":24.53,"l":24.49,"n":58,"o":24.5,"t":"2026-10-08T08:00:00Z","v":2721,"vw":24.499891},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-08T08:30:00Z","v":117,"vw":24.54},{"c":24.54,"h":24.54,"l":24.5384,"n":5,"o":24.5384,"t":"2026-10-08T09:00:00Z","v":225,"vw":24.5392},{"c":24.5366,"h":24.5366,"l":24.5366,"n":1,"o":24.5366,"t":"2026-10-08T09:15:00Z","v":500,"vw":24.5366},{"c":24.5365,"h":24.5365,"l":24.5365,"n":1,"o":24.5365,"t":"2026-10-08T09:30:00Z","v":375,"vw":24.5365},{"c":24.54,"h":24.54,"l":24.53,"n":12,"o":24.54,"t":"2026-10-08T09:45:00Z","v":1215,"vw":24.536039},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-08T10:15:00Z","v":220,"vw":24.53},{"c":24.57,"h":24.57,"l":24.55,"n":10,"o":24.55,"t":"2026-10-08T10:45:00Z","v":1938,"vw":24.565812},{"c":24.55,"h":24.56,"l":24.517,"n":12,"o":24.517,"t":"2026-10-08T11:00:00Z","v":880,"vw":24.54118},{"c":24.58,"h":24.59,"l":24.56,"n":19,"o":24.56,"t":"2026-10-08T11:15:00Z","v":2628,"vw":24.583415},{"c":24.56,"h":24.5601,"l":24.56,"n":43,"o":24.56,"t":"2026-10-08T11:30:00Z","v":3484,"vw":24.560013},{"c":24.58,"h":24.5845,"l":24.55,"n":11,"o":24.58,"t":"2026-10-08T11:45:00Z","v":1733,"vw":24.577667},{"c":24.61,"h":24.61,"l":24.59,"n":23,"o":24.59,"t":"2026-10-08T12:00:00Z","v":5398,"vw":24.593097},{"c":24.6,"h":24.6,"l":24.59,"n":12,"o":24.59,"t":"2026-10-08T12:15:00Z","v":592,"vw":24.592},{"c":24.61,"h":24.61,"l":24.599,"n":19,"o":24.599,"t":"2026-10-08T12:30:00Z","v":4783,"vw":24.604075},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-08T12:45:00Z","v":200,"vw":24.61},{"c":24.6,"h":24.6,"l":24.59,"n":20,"o":24.6,"t":"2026-10-08T13:00:00Z","v":3439,"vw":24.596558},{"c":24.62,"h":24.62,"l":24.56,"n":41,"o":24.61,"t":"2026-10-08T13:15:00Z","v":8466,"vw":24.603197},{"c":24.675,"h":24.745,"l":24.51,"n":5364,"o":24.62,"t":"2026-10-08T13:30:00Z","v":1277922,"vw":24.648702},{"c":24.615,"h":24.695,"l":24.58,"n":3852,"o":24.675,"t":"2026-10-08T13:45:00Z","v":636011,"vw":24.631752},{"c":24.565,"h":24.745,"l":24.53,"n":9179,"o":24.62,"t":"2026-10-08T14:00:00Z","v":1644389,"vw":24.641069},{"c":24.5551,"h":24.58,"l":24.5,"n":4268,"o":24.56,"t":"2026-10-08T14:15:00Z","v":704116,"vw":24.544071},{"c":24.5777,"h":24.62,"l":24.555,"n":4365,"o":24.56,"t":"2026-10-08T14:30:00Z","v":921799,"vw":24.593362},{"c":24.6484,"h":24.65,"l":24.57,"n":4882,"o":24.57,"t":"2026-10-08T14:45:00Z","v":853864,"vw":24.609694},{"c":24.565,"h":24.66,"l":24.55,"n":4342,"o":24.65,"t":"2026-10-08T15:00:00Z","v":742257,"vw":24.607747},{"c":24.56,"h":24.565,"l":24.515,"n":4691,"o":24.56,"t":"2026-10-08T15:15:00Z","v":888710,"vw":24.539871},{"c":24.545,"h":24.59,"l":24.54,"n":4999,"o":24.55,"t":"2026-10-08T15:30:00Z","v":1030430,"vw":24.567102},{"c":24.56,"h":24.58,"l":24.51,"n":4201,"o":24.545,"t":"2026-10-08T15:45:00Z","v":850598,"vw":24.544137},{"c":24.545,"h":24.59,"l":24.53,"n":3846,"o":24.55,"t":"2026-10-08T16:00:00Z","v":702698,"vw":24.553651},{"c":24.56,"h":24.61,"l":24.54,"n":4276,"o":24.54,"t":"2026-10-08T16:15:00Z","v":585443,"vw":24.576677},{"c":24.6001,"h":24.61,"l":24.535,"n":3324,"o":24.57,"t":"2026-10-08T16:30:00Z","v":637231,"vw":24.561831},{"c":24.755,"h":24.775,"l":24.595,"n":4825,"o":24.6,"t":"2026-10-08T16:45:00Z","v":1040449,"vw":24.686274},{"c":24.805,"h":24.845,"l":24.74,"n":4898,"o":24.75,"t":"2026-10-08T17:00:00Z","v":1032357,"vw":24.800971},{"c":24.845,"h":24.85,"l":24.795,"n":4246,"o":24.805,"t":"2026-10-08T17:15:00Z","v":685394,"vw":24.823992},{"c":24.93,"h":24.93,"l":24.825,"n":4928,"o":24.85,"t":"2026-10-08T17:30:00Z","v":748176,"vw":24.891258},{"c":24.885,"h":24.93,"l":24.88,"n":4466,"o":24.925,"t":"2026-10-08T17:45:00Z","v":658734,"vw":24.90877},{"c":24.905,"h":24.97,"l":24.86,"n":4898,"o":24.885,"t":"2026-10-08T18:00:00Z","v":961138,"vw":24.920993},{"c":24.815,"h":24.9084,"l":24.81,"n":4317,"o":24.905,"t":"2026-10-08T18:15:00Z","v":822699,"vw":24.856544},{"c":24.89,"h":24.9,"l":24.81,"n":3991,"o":24.815,"t":"2026-10-08T18:30:00Z","v":639878,"vw":24.856554},{"c":24.905,"h":24.92,"l":24.89,"n":4753,"o":24.9,"t":"2026-10-08T18:45:00Z","v":725884,"vw":24.903964},{"c":24.865,"h":24.935,"l":24.86,"n":4840,"o":24.905,"t":"2026-10-08T19:00:00Z","v":924354,"vw":24.902683},{"c":24.845,"h":24.88,"l":24.82,"n":5201,"o":24.865,"t":"2026-10-08T19:15:00Z","v":1054998,"vw":24.85807},{"c":24.845,"h":24.88,"l":24.84,"n":6385,"o":24.85,"t":"2026-10-08T19:30:00Z","v":1131084,"vw":24.860864},{"c":24.885,"h":24.89,"l":24.82,"n":13438,"o":24.85,"t":"2026-10-08T19:45:00Z","v":3319936,"vw":24.861932},{"c":24.854,"h":24.89,"l":24.8,"n":182,"o":24.88,"t":"2026-10-08T20:00:00Z","v":25428588,"vw":24.869969},{"c":23.38,"h":24.8,"l":23.19,"n":2737,"o":24.8,"t":"2026-10-08T20:15:00Z","v":578471,"vw":23.613541},{"c":22.9999,"h":23.45,"l":22.78,"n":1964,"o":23.45,"t":"2026-10-08T20:30:00Z","v":565432,"vw":23.092125},{"c":23.09,"h":23.15,"l":22.85,"n":1276,"o":22.9486,"t":"2026-10-08T20:45:00Z","v":274562,"vw":22.986038},{"c":22.9899,"h":23.1,"l":22.95,"n":831,"o":23.0962,"t":"2026-10-08T21:00:00Z","v":134460,"vw":23.046683},{"c":22.9999,"h":23.0843,"l":22.98,"n":461,"o":22.98,"t":"2026-10-08T21:15:00Z","v":95859,"vw":23.00869},{"c":22.9873,"h":23.02,"l":22.9,"n":903,"o":23,"t":"2026-10-08T21:30:00Z","v":152377,"vw":22.96982},{"c":23.0311,"h":23.05,"l":22.97,"n":775,"o":22.98,"t":"2026-10-08T21:45:00Z","v":201186,"vw":23.000964},{"c":23.08,"h":23.08,"l":22.98,"n":377,"o":23.04,"t":"2026-10-08T22:00:00Z","v":90062,"vw":23.02634},{"c":23.208,"h":23.22,"l":23.064,"n":302,"o":23.064,"t":"2026-10-08T22:15:00Z","v":96531,"vw":23.139744},{"c":23.22,"h":23.25,"l":23.1931,"n":224,"o":23.21,"t":"2026-10-08T22:30:00Z","v":78326,"vw":23.221329},{"c":23.23,"h":23.2413,"l":23.22,"n":163,"o":23.22,"t":"2026-10-08T22:45:00Z","v":48821,"vw":23.233062},{"c":23.23,"h":23.24,"l":23.2133,"n":179,"o":23.2315,"t":"2026-10-08T23:00:00Z","v":49479,"vw":23.235254},{"c":23.2395,"h":23.278,"l":23.22,"n":154,"o":23.24,"t":"2026-10-08T23:15:00Z","v":44670,"vw":23.239566},{"c":23.22,"h":23.25,"l":23.19,"n":216,"o":23.24,"t":"2026-10-08T23:30:00Z","v":24213,"vw":23.211089},{"c":23.25,"h":23.25,"l":23.21,"n":200,"o":23.2338,"t":"2026-10-08T23:45:00Z","v":46875,"vw":23.234063},{"c":23.1,"h":23.28,"l":23.08,"n":567,"o":23.25,"t":"2026-10-09T08:00:00Z","v":63606,"vw":23.240854},{"c":22.9689,"h":23.2,"l":22.91,"n":197,"o":23.2,"t":"2026-10-09T08:15:00Z","v":16209,"vw":23.024609},{"c":22.92,"h":22.9685,"l":22.87,"n":112,"o":22.9685,"t":"2026-10-09T08:30:00Z","v":18850,"vw":22.916615},{"c":22.95,"h":22.95,"l":22.91,"n":43,"o":22.94,"t":"2026-10-09T08:45:00Z","v":5972,"vw":22.938144},{"c":23.02,"h":23.05,"l":22.95,"n":53,"o":22.95,"t":"2026-10-09T09:00:00Z","v":27877,"vw":22.992271},{"c":23.02,"h":23.0435,"l":23.02,"n":18,"o":23.04,"t":"2026-10-09T09:15:00Z","v":3340,"vw":23.04},{"c":23.03,"h":23.04,"l":22.97,"n":47,"o":22.99,"t":"2026-10-09T09:30:00Z","v":17013,"vw":23.008509},{"c":23.08,"h":23.09,"l":23.03,"n":49,"o":23.03,"t":"2026-10-09T09:45:00Z","v":10516,"vw":23.06578},{"c":22.99,"h":23.08,"l":22.99,"n":173,"o":23.07,"t":"2026-10-09T10:00:00Z","v":18232,"vw":23.038643},{"c":23.05,"h":23.09,"l":22.99,"n":63,"o":22.99,"t":"2026-10-09T10:15:00Z","v":5953,"vw":23.022457},{"c":23.1887,"h":23.19,"l":23.06,"n":115,"o":23.08,"t":"2026-10-09T10:30:00Z","v":20620,"vw":23.119624},{"c":23.24,"h":23.32,"l":23.15,"n":300,"o":23.17,"t":"2026-10-09T10:45:00Z","v":49549,"vw":23.258262},{"c":23.149,"h":23.24,"l":23.01,"n":442,"o":23.24,"t":"2026-10-09T11:00:00Z","v":145496,"vw":23.126921},{"c":22.96,"h":23.15,"l":22.91,"n":824,"o":23.14,"t":"2026-10-09T11:15:00Z","v":205743,"vw":23.037521},{"c":22.85,"h":22.99,"l":22.77,"n":903,"o":22.99,"t":"2026-10-09T11:30:00Z","v":180774,"vw":22.875473},{"c":23,"h":23.0188,"l":22.82,"n":367,"o":22.82,"t":"2026-10-09T11:45:00Z","v":77127,"vw":22.944025},{"c":23.04,"h":23.05,"l":22.98,"n":321,"o":22.99,"t":"2026-10-09T12:00:00Z","v":100672,"vw":23.028897},{"c":23,"h":23.04,"l":22.94,"n":330,"o":23.02,"t":"2026-10-09T12:15:00Z","v":133692,"vw":22.984377},{"c":22.9,"h":23.03,"l":22.8,"n":815,"o":23.0008,"t":"2026-10-09T12:30:00Z","v":263698,"vw":22.885158},{"c":22.99,"h":23,"l":22.9,"n":441,"o":22.91,"t":"2026-10-09T12:45:00Z","v":111848,"vw":22.959611},{"c":23.0692,"h":23.25,"l":22.98,"n":939,"o":22.98,"t":"2026-10-09T13:00:00Z","v":451789,"vw":23.102983},{"c":22.316,"h":23.0567,"l":22.13,"n":5064,"o":23.05,"t":"2026-10-09T13:15:00Z","v":1459243,"vw":22.443433},{"c":22.855,"h":22.925,"l":22.12,"n":58207,"o":22.38,"t":"2026-10-09T13:30:00Z","v":22491486,"vw":22.569475},{"c":22.97,"h":22.99,"l":22.685,"n":24930,"o":22.855,"t":"2026-10-09T13:45:00Z","v":6090877,"vw":22.875678},{"c":22.9785,"h":22.98,"l":22.57,"n":24409,"o":22.96,"t":"2026-10-09T14:00:00Z","v":7058824,"vw":22.762892},{"c":22.985,"h":23.1,"l":22.9105,"n":16678,"o":22.975,"t":"2026-10-09T14:15:00Z","v":6051252,"vw":22.997918},{"c":23.035,"h":23.07,"l":22.8801,"n":12923,"o":22.985,"t":"2026-10-09T14:30:00Z","v":3948136,"vw":22.971561},{"c":22.885,"h":23.0699,"l":22.885,"n":11003,"o":23.035,"t":"2026-10-09T14:45:00Z","v":3378415,"vw":23.021079},{"c":22.78,"h":22.91,"l":22.7,"n":14866,"o":22.885,"t":"2026-10-09T15:00:00Z","v":5985398,"vw":22.817641},{"c":22.635,"h":22.935,"l":22.6,"n":14185,"o":22.775,"t":"2026-10-09T15:15:00Z","v":5844037,"vw":22.78514},{"c":22.174,"h":22.635,"l":22.14,"n":23793,"o":22.631,"t":"2026-10-09T15:30:00Z","v":8074558,"vw":22.282782},{"c":22.07,"h":22.21,"l":22.03,"n":22873,"o":22.175,"t":"2026-10-09T15:45:00Z","v":9067390,"vw":22.111443},{"c":22.155,"h":22.2,"l":21.96,"n":17186,"o":22.07,"t":"2026-10-09T16:00:00Z","v":6510914,"vw":22.074558},{"c":22.165,"h":22.23,"l":22.14,"n":8792,"o":22.155,"t":"2026-10-09T16:15:00Z","v":2289014,"vw":22.1875},{"c":22.095,"h":22.18,"l":22.075,"n":10170,"o":22.165,"t":"2026-10-09T16:30:00Z","v":3489297,"vw":22.130139},{"c":22.105,"h":22.15,"l":22.02,"n":8491,"o":22.095,"t":"2026-10-09T16:45:00Z","v":2554126,"vw":22.077808},{"c":22.1613,"h":22.2,"l":22.105,"n":7703,"o":22.105,"t":"2026-10-09T17:00:00Z","v":2010052,"vw":22.167897},{"c":22.2801,"h":22.325,"l":22.09,"n":9743,"o":22.165,"t":"2026-10-09T17:15:00Z","v":3068164,"vw":22.18365},{"c":22.1,"h":22.29,"l":22.09,"n":7954,"o":22.285,"t":"2026-10-09T17:30:00Z","v":2509128,"vw":22.174802},{"c":22.145,"h":22.18,"l":22.08,"n":7007,"o":22.1099,"t":"2026-10-09T17:45:00Z","v":2200398,"vw":22.128436},{"c":22.185,"h":22.22,"l":22.11,"n":7848,"o":22.145,"t":"2026-10-09T18:00:00Z","v":2407444,"vw":22.161128},{"c":22.055,"h":22.185,"l":22.02,"n":9400,"o":22.185,"t":"2026-10-09T18:15:00Z","v":2776858,"vw":22.07378},{"c":22.125,"h":22.16,"l":22.02,"n":7714,"o":22.055,"t":"2026-10-09T18:30:00Z","v":2519339,"vw":22.094819},{"c":22.14,"h":22.21,"l":22.12,"n":8442,"o":22.125,"t":"2026-10-09T18:45:00Z","v":3085857,"vw":22.160277},{"c":22.055,"h":22.15,"l":22.04,"n":9191,"o":22.135,"t":"2026-10-09T19:00:00Z","v":3082123,"vw":22.091771},{"c":22.105,"h":22.125,"l":22.03,"n":11227,"o":22.0585,"t":"2026-10-09T19:15:00Z","v":3792118,"vw":22.060962},{"c":22.165,"h":22.22,"l":22.095,"n":15316,"o":22.105,"t":"2026-10-09T19:30:00Z","v":5137068,"vw":22.157496},{"c":22.16,"h":22.2,"l":22.11,"n":29198,"o":22.165,"t":"2026-10-09T19:45:00Z","v":11484986,"vw":22.158274},{"c":22.18,"h":22.21,"l":22.13,"n":446,"o":22.17,"t":"2026-10-09T20:00:00Z","v":9519716,"vw":22.179952},{"c":22.2423,"h":22.25,"l":22.1585,"n":336,"o":22.1787,"t":"2026-10-09T20:15:00Z","v":106995,"vw":22.185836},{"c":22.2387,"h":22.25,"l":22.2,"n":338,"o":22.2103,"t":"2026-10-09T20:30:00Z","v":204814,"vw":22.227116},{"c":22.24,"h":22.25,"l":22.24,"n":166,"o":22.24,"t":"2026-10-09T20:45:00Z","v":94857,"vw":22.246825},{"c":22.2315,"h":22.25,"l":22.23,"n":131,"o":22.25,"t":"2026-10-09T21:00:00Z","v":35034,"vw":22.238691},{"c":22.2395,"h":22.24,"l":22.23,"n":116,"o":22.2385,"t":"2026-10-09T21:15:00Z","v":95798,"vw":22.233433},{"c":22.2396,"h":22.24,"l":22.23,"n":119,"o":22.2387,"t":"2026-10-09T21:30:00Z","v":16994,"vw":22.238033},{"c":22.2395,"h":22.24,"l":22.23,"n":116,"o":22.23,"t":"2026-10-09T21:45:00Z","v":9750,"vw":22.233843},{"c":22.2374,"h":22.24,"l":22.22,"n":79,"o":22.2315,"t":"2026-10-09T22:00:00Z","v":30344,"vw":22.237119},{"c":22.2387,"h":22.24,"l":22.22,"n":83,"o":22.2387,"t":"2026-10-09T22:15:00Z","v":9409,"vw":22.230966},{"c":22.2285,"h":22.24,"l":22.2201,"n":61,"o":22.24,"t":"2026-10-09T22:30:00Z","v":17039,"vw":22.229005},{"c":22.2201,"h":22.24,"l":22.22,"n":87,"o":22.228,"t":"2026-10-09T22:45:00Z","v":21608,"vw":22.231996},{"c":22.23,"h":22.24,"l":22.22,"n":108,"o":22.22,"t":"2026-10-09T23:00:00Z","v":16460,"vw":22.232302},{"c":22.2387,"h":22.24,"l":22.22,"n":95,"o":22.23,"t":"2026-10-09T23:15:00Z","v":10764,"vw":22.231999},{"c":22.2285,"h":22.24,"l":22.22,"n":84,"o":22.24,"t":"2026-10-09T23:30:00Z","v":17871,"vw":22.226982},{"c":22.2387,"h":22.2387,"l":22.22,"n":128,"o":22.225,"t":"2026-10-09T23:45:00Z","v":34416,"vw":22.227987},{"c":22.28,"h":22.2868,"l":22.18,"n":382,"o":22.23,"t":"2026-10-12T08:00:00Z","v":27751,"vw":22.233153},{"c":22.27,"h":22.2794,"l":22.26,"n":17,"o":22.2794,"t":"2026-10-12T08:15:00Z","v":3614,"vw":22.275735},{"c":22.25,"h":22.25,"l":22.24,"n":6,"o":22.24,"t":"2026-10-12T08:30:00Z","v":773,"vw":22.246667},{"c":22.25,"h":22.27,"l":22.24,"n":17,"o":22.24,"t":"2026-10-12T08:45:00Z","v":2877,"vw":22.253934},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-10-12T09:00:00Z","v":208,"vw":22.26},{"c":22.25,"h":22.265,"l":22.25,"n":22,"o":22.265,"t":"2026-10-12T09:15:00Z","v":3521,"vw":22.259754},{"c":22.24,"h":22.24,"l":22.24,"n":10,"o":22.24,"t":"2026-10-12T09:30:00Z","v":277,"vw":22.24},{"c":22.235,"h":22.24,"l":22.2301,"n":27,"o":22.2301,"t":"2026-10-12T09:45:00Z","v":7024,"vw":22.239076},{"c":22.21,"h":22.23,"l":22.21,"n":47,"o":22.23,"t":"2026-10-12T10:00:00Z","v":1761,"vw":22.219131},{"c":22.2,"h":22.21,"l":22.19,"n":41,"o":22.21,"t":"2026-10-12T10:15:00Z","v":3787,"vw":22.198004},{"c":22.18,"h":22.2,"l":22.18,"n":68,"o":22.198,"t":"2026-10-12T10:30:00Z","v":6603,"vw":22.187423},{"c":22.18,"h":22.2,"l":22.18,"n":8,"o":22.2,"t":"2026-10-12T10:45:00Z","v":1101,"vw":22.188284},{"c":22.16,"h":22.2,"l":22.15,"n":347,"o":22.2,"t":"2026-10-12T11:00:00Z","v":98657,"vw":22.182175},{"c":22.16,"h":22.19,"l":22.15,"n":127,"o":22.17,"t":"2026-10-12T11:15:00Z","v":12056,"vw":22.173629},{"c":22.16,"h":22.18,"l":22.15,"n":91,"o":22.18,"t":"2026-10-12T11:30:00Z","v":29165,"vw":22.155992},{"c":22.18,"h":22.2,"l":22.15,"n":140,"o":22.15,"t":"2026-10-12T11:45:00Z","v":52421,"vw":22.169653},{"c":22.2938,"h":22.3101,"l":22.19,"n":289,"o":22.19,"t":"2026-10-12T12:00:00Z","v":66013,"vw":22.243544},{"c":22.26,"h":22.29,"l":22.25,"n":144,"o":22.29,"t":"2026-10-12T12:15:00Z","v":26118,"vw":22.268674},{"c":22.28,"h":22.29,"l":22.25,"n":132,"o":22.2671,"t":"2026-10-12T12:30:00Z","v":32840,"vw":22.276455},{"c":22.25,"h":22.282,"l":22.25,"n":119,"o":22.28,"t":"2026-10-12T12:45:00Z","v":32746,"vw":22.274886},{"c":22.229,"h":22.26,"l":22.21,"n":151,"o":22.26,"t":"2026-10-12T13:00:00Z","v":37775,"vw":22.232822},{"c":22.2592,"h":22.26,"l":22.22,"n":153,"o":22.2292,"t":"2026-10-12T13:15:00Z","v":19448,"vw":22.241609},{"c":22.44,"h":22.6201,"l":22.25,"n":14751,"o":22.26,"t":"2026-10-12T13:30:00Z","v":4832957,"vw":22.433759},{"c":22.575,"h":22.66,"l":22.375,"n":8281,"o":22.44,"t":"2026-10-12T13:45:00Z","v":1985656,"vw":22.47781},{"c":22.565,"h":22.655,"l":22.52,"n":9536,"o":22.575,"t":"2026-10-12T14:00:00Z","v":2460672,"vw":22.589136},{"c":22.465,"h":22.585,"l":22.37,"n":7537,"o":22.57,"t":"2026-10-12T14:15:00Z","v":1974424,"vw":22.456196},{"c":22.43,"h":22.52,"l":22.41,"n":5383,"o":22.465,"t":"2026-10-12T14:30:00Z","v":1149225,"vw":22.454428},{"c":22.28,"h":22.45,"l":22.28,"n":6182,"o":22.435,"t":"2026-10-12T14:45:00Z","v":1548843,"vw":22.364184},{"c":22.2999,"h":22.32,"l":22.25,"n":5601,"o":22.2816,"t":"2026-10-12T15:00:00Z","v":1458750,"vw":22.287056},{"c":22.2685,"h":22.32,"l":22.2516,"n":4529,"o":22.295,"t":"2026-10-12T15:15:00Z","v":1113667,"vw":22.28794},{"c":22.305,"h":22.33,"l":22.25,"n":4782,"o":22.265,"t":"2026-10-12T15:30:00Z","v":1179080,"vw":22.288521},{"c":22.27,"h":22.315,"l":22.27,"n":4117,"o":22.305,"t":"2026-10-12T15:45:00Z","v":1079646,"vw":22.300043},{"c":22.315,"h":22.35,"l":22.27,"n":3715,"o":22.27,"t":"2026-10-12T16:00:00Z","v":1037750,"vw":22.324453},{"c":22.395,"h":22.4,"l":22.305,"n":3544,"o":22.31,"t":"2026-10-12T16:15:00Z","v":737213,"vw":22.346405},{"c":22.375,"h":22.41,"l":22.34,"n":3974,"o":22.395,"t":"2026-10-12T16:30:00Z","v":969624,"vw":22.366434},{"c":22.3801,"h":22.43,"l":22.36,"n":4030,"o":22.37,"t":"2026-10-12T16:45:00Z","v":960193,"vw":22.393139},{"c":22.375,"h":22.4,"l":22.33,"n":3911,"o":22.385,"t":"2026-10-12T17:00:00Z","v":919543,"vw":22.367294},{"c":22.355,"h":22.38,"l":22.34,"n":4047,"o":22.375,"t":"2026-10-12T17:15:00Z","v":863826,"vw":22.357646},{"c":22.45,"h":22.47,"l":22.345,"n":4234,"o":22.355,"t":"2026-10-12T17:30:00Z","v":948997,"vw":22.395902},{"c":22.495,"h":22.5,"l":22.44,"n":4065,"o":22.445,"t":"2026-10-12T17:45:00Z","v":778886,"vw":22.474375},{"c":22.495,"h":22.51,"l":22.45,"n":4549,"o":22.4901,"t":"2026-10-12T18:00:00Z","v":1301841,"vw":22.486749},{"c":22.46,"h":22.5099,"l":22.46,"n":3842,"o":22.495,"t":"2026-10-12T18:15:00Z","v":886215,"vw":22.484765},{"c":22.445,"h":22.47,"l":22.4201,"n":4493,"o":22.46,"t":"2026-10-12T18:30:00Z","v":1075525,"vw":22.442801},{"c":22.495,"h":22.51,"l":22.44,"n":4445,"o":22.445,"t":"2026-10-12T18:45:00Z","v":1304359,"vw":22.47132},{"c":22.495,"h":22.53,"l":22.47,"n":4056,"o":22.49,"t":"2026-10-12T19:00:00Z","v":922769,"vw":22.499049},{"c":22.49,"h":22.55,"l":22.475,"n":5500,"o":22.49,"t":"2026-10-12T19:15:00Z","v":1293980,"vw":22.509159},{"c":22.39,"h":22.525,"l":22.39,"n":6883,"o":22.5,"t":"2026-10-12T19:30:00Z","v":1546722,"vw":22.471892},{"c":22.485,"h":22.49,"l":22.39,"n":18920,"o":22.39,"t":"2026-10-12T19:45:00Z","v":5460185,"vw":22.43491},{"c":22.45,"h":22.52,"l":22.43,"n":130,"o":22.49,"t":"2026-10-12T20:00:00Z","v":8481320,"vw":22.489992},{"c":22.47,"h":22.47,"l":22.4362,"n":36,"o":22.46,"t":"2026-10-12T20:15:00Z","v":30533,"vw":22.459085},{"c":22.47,"h":22.49,"l":22.4674,"n":20,"o":22.4674,"t":"2026-10-12T20:30:00Z","v":13185,"vw":22.47994},{"c":22.5,"h":22.5,"l":22.456,"n":10,"o":22.456,"t":"2026-10-12T20:45:00Z","v":2468846,"vw":22.459385},{"c":22.51,"h":22.51,"l":22.49,"n":9,"o":22.49,"t":"2026-10-12T21:00:00Z","v":1441,"vw":22.492814},{"c":22.5023,"h":22.5023,"l":22.4581,"n":5,"o":22.4581,"t":"2026-10-12T21:15:00Z","v":2454,"vw":22.496578},{"c":22.48,"h":22.5,"l":22.48,"n":16,"o":22.5,"t":"2026-10-12T21:30:00Z","v":444,"vw":22.49446},{"c":22.5,"h":22.5056,"l":22.48,"n":15,"o":22.49,"t":"2026-10-12T21:45:00Z","v":2625,"vw":22.490918},{"c":22.4623,"h":22.47,"l":22.4623,"n":6,"o":22.47,"t":"2026-10-12T22:00:00Z","v":782,"vw":22.463447},{"c":22.49,"h":22.49,"l":22.48,"n":16,"o":22.48,"t":"2026-10-12T22:15:00Z","v":1457,"vw":22.488512},{"c":22.4949,"h":22.4949,"l":22.49,"n":8,"o":22.49,"t":"2026-10-12T22:30:00Z","v":1126,"vw":22.490918},{"c":22.43,"h":22.499,"l":22.411,"n":107,"o":22.499,"t":"2026-10-12T22:45:00Z","v":12427,"vw":22.449919},{"c":22.48,"h":22.48,"l":22.48,"n":2,"o":22.48,"t":"2026-10-12T23:00:00Z","v":209,"vw":22.48},{"c":22.47,"h":22.5,"l":22.4359,"n":19,"o":22.5,"t":"2026-10-12T23:15:00Z","v":2268,"vw":22.456186},{"c":22.4985,"h":22.4985,"l":22.45,"n":7,"o":22.45,"t":"2026-10-12T23:30:00Z","v":349,"vw":22.465252},{"c":22.442,"h":22.5,"l":22.442,"n":55,"o":22.4997,"t":"2026-10-12T23:45:00Z","v":9000,"vw":22.4872},{"c":22.35,"h":22.55,"l":22.345,"n":535,"o":22.49,"t":"2026-10-13T08:00:00Z","v":71219,"vw":22.462408},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-13T08:45:00Z","v":200,"vw":22.36},{"c":22.34,"h":22.39,"l":22.34,"n":35,"o":22.38,"t":"2026-10-13T09:00:00Z","v":6789,"vw":22.377195},{"c":22.36,"h":22.36,"l":22.34,"n":2,"o":22.34,"t":"2026-10-13T09:15:00Z","v":1353,"vw":22.354782},{"c":22.36,"h":22.36,"l":22.36,"n":4,"o":22.36,"t":"2026-10-13T09:30:00Z","v":1590,"vw":22.36},{"c":22.36,"h":22.36,"l":22.34,"n":25,"o":22.35,"t":"2026-10-13T09:45:00Z","v":1241,"vw":22.355529},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-13T10:00:00Z","v":353,"vw":22.39},{"c":22.39,"h":22.39,"l":22.37,"n":34,"o":22.39,"t":"2026-10-13T10:15:00Z","v":3272,"vw":22.380797},{"c":22.39,"h":22.39,"l":22.39,"n":39,"o":22.39,"t":"2026-10-13T10:30:00Z","v":1447,"vw":22.39},{"c":22.37,"h":22.39,"l":22.37,"n":120,"o":22.39,"t":"2026-10-13T10:45:00Z","v":9575,"vw":22.384254},{"c":22.39,"h":22.39,"l":22.3562,"n":272,"o":22.39,"t":"2026-10-13T11:00:00Z","v":67665,"vw":22.388583},{"c":22.42,"h":22.42,"l":22.3662,"n":138,"o":22.39,"t":"2026-10-13T11:15:00Z","v":49784,"vw":22.394083},{"c":22.4046,"h":22.43,"l":22.4046,"n":95,"o":22.42,"t":"2026-10-13T11:30:00Z","v":19903,"vw":22.423015},{"c":22.43,"h":22.44,"l":22.4215,"n":73,"o":22.43,"t":"2026-10-13T11:45:00Z","v":17701,"vw":22.432886},{"c":22.4281,"h":22.43,"l":22.4,"n":94,"o":22.43,"t":"2026-10-13T12:00:00Z","v":14718,"vw":22.428771},{"c":22.4285,"h":22.43,"l":22.41,"n":69,"o":22.42,"t":"2026-10-13T12:15:00Z","v":15991,"vw":22.425461},{"c":22.48,"h":22.53,"l":22.43,"n":112,"o":22.43,"t":"2026-10-13T12:30:00Z","v":35417,"vw":22.474079},{"c":22.51,"h":22.52,"l":22.46,"n":65,"o":22.4759,"t":"2026-10-13T12:45:00Z","v":4850,"vw":22.491745},{"c":22.48,"h":22.52,"l":22.43,"n":122,"o":22.5,"t":"2026-10-13T13:00:00Z","v":14021,"vw":22.488378},{"c":22.28,"h":22.48,"l":22.25,"n":465,"o":22.47,"t":"2026-10-13T13:15:00Z","v":72039,"vw":22.374708},{"c":22.63,"h":22.635,"l":22.25,"n":10290,"o":22.28,"t":"2026-10-13T13:30:00Z","v":3271534,"vw":22.45312},{"c":22.58,"h":22.68,"l":22.55,"n":7618,"o":22.63,"t":"2026-10-13T13:45:00Z","v":1928060,"vw":22.611059},{"c":22.745,"h":22.75,"l":22.485,"n":7048,"o":22.58,"t":"2026-10-13T14:00:00Z","v":1826171,"vw":22.604987},{"c":22.765,"h":22.9,"l":22.67,"n":10186,"o":22.75,"t":"2026-10-13T14:15:00Z","v":2625117,"vw":22.791875},{"c":22.905,"h":22.935,"l":22.765,"n":6791,"o":22.765,"t":"2026-10-13T14:30:00Z","v":1546129,"vw":22.859004},{"c":22.855,"h":22.925,"l":22.84,"n":6722,"o":22.91,"t":"2026-10-13T14:45:00Z","v":1517438,"vw":22.887003},{"c":22.8042,"h":22.87,"l":22.79,"n":5453,"o":22.86,"t":"2026-10-13T15:00:00Z","v":1260500,"vw":22.83373},{"c":22.95,"h":22.99,"l":22.7739,"n":6798,"o":22.805,"t":"2026-10-13T15:15:00Z","v":1763435,"vw":22.890073},{"c":22.835,"h":22.98,"l":22.825,"n":7664,"o":22.945,"t":"2026-10-13T15:30:00Z","v":2794435,"vw":22.924953},{"c":22.865,"h":22.92,"l":22.83,"n":4593,"o":22.83,"t":"2026-10-13T15:45:00Z","v":1038064,"vw":22.875691},{"c":22.86,"h":22.865,"l":22.78,"n":4828,"o":22.865,"t":"2026-10-13T16:00:00Z","v":1054802,"vw":22.814693},{"c":22.875,"h":22.9,"l":22.845,"n":4069,"o":22.86,"t":"2026-10-13T16:15:00Z","v":856276,"vw":22.877674},{"c":22.905,"h":22.94,"l":22.8501,"n":4806,"o":22.875,"t":"2026-10-13T16:30:00Z","v":1317263,"vw":22.897822},{"c":22.92,"h":22.94,"l":22.895,"n":3662,"o":22.91,"t":"2026-10-13T16:45:00Z","v":662780,"vw":22.914984},{"c":22.9319,"h":22.95,"l":22.9,"n":3500,"o":22.92,"t":"2026-10-13T17:00:00Z","v":679028,"vw":22.929248},{"c":22.895,"h":22.94,"l":22.8815,"n":3455,"o":22.935,"t":"2026-10-13T17:15:00Z","v":612846,"vw":22.907186},{"c":22.895,"h":22.91,"l":22.845,"n":4136,"o":22.9,"t":"2026-10-13T17:30:00Z","v":937985,"vw":22.882942},{"c":22.8851,"h":22.92,"l":22.86,"n":3878,"o":22.8951,"t":"2026-10-13T17:45:00Z","v":820211,"vw":22.887527},{"c":22.895,"h":22.93,"l":22.88,"n":4296,"o":22.885,"t":"2026-10-13T18:00:00Z","v":949166,"vw":22.905594},{"c":22.915,"h":22.92,"l":22.85,"n":3817,"o":22.9,"t":"2026-10-13T18:15:00Z","v":685008,"vw":22.878751},{"c":22.925,"h":22.95,"l":22.905,"n":4226,"o":22.92,"t":"2026-10-13T18:30:00Z","v":818090,"vw":22.926011},{"c":22.985,"h":23,"l":22.925,"n":4671,"o":22.925,"t":"2026-10-13T18:45:00Z","v":889331,"vw":22.955603},{"c":22.955,"h":23.02,"l":22.95,"n":5527,"o":22.99,"t":"2026-10-13T19:00:00Z","v":989521,"vw":22.99181},{"c":22.935,"h":22.975,"l":22.9,"n":5413,"o":22.96,"t":"2026-10-13T19:15:00Z","v":1083222,"vw":22.941368},{"c":22.86,"h":22.94,"l":22.82,"n":6660,"o":22.94,"t":"2026-10-13T19:30:00Z","v":1308321,"vw":22.884101},{"c":22.86,"h":22.89,"l":22.83,"n":14809,"o":22.855,"t":"2026-10-13T19:45:00Z","v":3380122,"vw":22.8635},{"c":22.87,"h":22.88,"l":22.81,"n":155,"o":22.86,"t":"2026-10-13T20:00:00Z","v":9557098,"vw":22.850017},{"c":22.89,"h":22.8958,"l":22.86,"n":33,"o":22.87,"t":"2026-10-13T20:15:00Z","v":6066,"vw":22.870955},{"c":22.879,"h":22.9,"l":22.85,"n":30,"o":22.9,"t":"2026-10-13T20:30:00Z","v":1029248,"vw":22.850117},{"c":22.86,"h":22.8678,"l":22.85,"n":13,"o":22.8531,"t":"2026-10-13T20:45:00Z","v":1014235,"vw":22.856289},{"c":22.85,"h":22.86,"l":22.85,"n":6,"o":22.86,"t":"2026-10-13T21:00:00Z","v":605,"vw":22.854307},{"c":22.87,"h":22.9,"l":22.85,"n":15,"o":22.85,"t":"2026-10-13T21:15:00Z","v":1766,"vw":22.876326},{"c":22.87,"h":22.8709,"l":22.87,"n":9,"o":22.87,"t":"2026-10-13T21:30:00Z","v":2065,"vw":22.870347},{"c":22.86,"h":22.87,"l":22.86,"n":15,"o":22.87,"t":"2026-10-13T21:45:00Z","v":1033,"vw":22.863122},{"c":22.85,"h":22.86,"l":22.8,"n":70,"o":22.86,"t":"2026-10-13T22:00:00Z","v":47331,"vw":22.819119},{"c":22.81,"h":22.88,"l":22.7677,"n":17,"o":22.873,"t":"2026-10-13T22:15:00Z","v":4077,"vw":22.8591},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-10-13T22:30:00Z","v":743,"vw":22.82},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-13T22:45:00Z","v":215,"vw":22.85},{"c":22.86,"h":22.86,"l":22.8,"n":26,"o":22.85,"t":"2026-10-13T23:00:00Z","v":5787,"vw":22.822484},{"c":22.85,"h":22.85,"l":22.82,"n":5,"o":22.82,"t":"2026-10-13T23:15:00Z","v":307,"vw":22.833333},{"c":22.83,"h":22.83,"l":22.77,"n":6,"o":22.77,"t":"2026-10-13T23:30:00Z","v":1898,"vw":22.77385},{"c":22.8381,"h":22.8381,"l":22.79,"n":23,"o":22.79,"t":"2026-10-13T23:45:00Z","v":2727,"vw":22.816992},{"c":22.86,"h":22.86,"l":22.8401,"n":91,"o":22.8401,"t":"2026-10-14T08:00:00Z","v":1657,"vw":22.853786},{"c":22.85,"h":22.85,"l":22.85,"n":4,"o":22.85,"t":"2026-10-14T09:00:00Z","v":1109,"vw":22.85},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-10-14T09:45:00Z","v":301,"vw":22.92},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-14T10:30:00Z","v":100,"vw":22.9},{"c":22.93,"h":22.96,"l":22.925,"n":37,"o":22.93,"t":"2026-10-14T11:00:00Z","v":4426,"vw":22.932285},{"c":22.87,"h":23,"l":22.87,"n":55,"o":22.97,"t":"2026-10-14T11:15:00Z","v":5693,"vw":22.961999},{"c":22.95,"h":22.97,"l":22.8871,"n":22,"o":22.93,"t":"2026-10-14T11:30:00Z","v":9932,"vw":22.920746},{"c":22.9893,"h":22.9893,"l":22.97,"n":10,"o":22.97,"t":"2026-10-14T11:45:00Z","v":2209,"vw":22.972044},{"c":22.95,"h":22.99,"l":22.91,"n":38,"o":22.97,"t":"2026-10-14T12:00:00Z","v":4871,"vw":22.970881},{"c":22.98,"h":23,"l":22.98,"n":48,"o":22.98,"t":"2026-10-14T12:15:00Z","v":31938,"vw":22.999434},{"c":22.99,"h":23,"l":22.91,"n":57,"o":22.98,"t":"2026-10-14T12:30:00Z","v":16335,"vw":22.963861},{"c":23,"h":23.02,"l":22.94,"n":52,"o":22.97,"t":"2026-10-14T12:45:00Z","v":15970,"vw":22.994817},{"c":22.99,"h":23.03,"l":22.95,"n":112,"o":23,"t":"2026-10-14T13:00:00Z","v":10433,"vw":22.99099},{"c":22.9,"h":23.05,"l":22.88,"n":249,"o":23,"t":"2026-10-14T13:15:00Z","v":20244,"vw":23.00881},{"c":22.67,"h":23.04,"l":22.65,"n":8623,"o":22.87,"t":"2026-10-14T13:30:00Z","v":2176331,"vw":22.864005},{"c":22.715,"h":22.765,"l":22.65,"n":7340,"o":22.675,"t":"2026-10-14T13:45:00Z","v":1451109,"vw":22.706722},{"c":22.775,"h":22.81,"l":22.7,"n":5799,"o":22.715,"t":"2026-10-14T14:00:00Z","v":1402907,"vw":22.76552},{"c":22.795,"h":22.83,"l":22.74,"n":5806,"o":22.77,"t":"2026-10-14T14:15:00Z","v":1231910,"vw":22.78314},{"c":22.8801,"h":22.93,"l":22.77,"n":5970,"o":22.795,"t":"2026-10-14T14:30:00Z","v":1338705,"vw":22.83244},{"c":22.832,"h":22.94,"l":22.82,"n":5126,"o":22.885,"t":"2026-10-14T14:45:00Z","v":1032305,"vw":22.893228},{"c":22.905,"h":22.91,"l":22.81,"n":4994,"o":22.835,"t":"2026-10-14T15:00:00Z","v":1038246,"vw":22.855236},{"c":22.92,"h":22.94,"l":22.88,"n":4710,"o":22.905,"t":"2026-10-14T15:15:00Z","v":993184,"vw":22.913151},{"c":22.955,"h":23,"l":22.91,"n":5023,"o":22.925,"t":"2026-10-14T15:30:00Z","v":1195243,"vw":22.958806},{"c":22.9211,"h":22.99,"l":22.915,"n":4622,"o":22.9583,"t":"2026-10-14T15:45:00Z","v":929137,"vw":22.955897},{"c":22.935,"h":22.95,"l":22.8825,"n":5110,"o":22.93,"t":"2026-10-14T16:00:00Z","v":1086508,"vw":22.918408},{"c":22.985,"h":23.005,"l":22.92,"n":5915,"o":22.935,"t":"2026-10-14T16:15:00Z","v":1177217,"vw":22.964723},{"c":22.915,"h":23.0099,"l":22.9,"n":5249,"o":22.985,"t":"2026-10-14T16:30:00Z","v":1081109,"vw":22.968091},{"c":22.89,"h":22.92,"l":22.865,"n":4435,"o":22.91,"t":"2026-10-14T16:45:00Z","v":762838,"vw":22.894217},{"c":22.87,"h":22.9,"l":22.8425,"n":4108,"o":22.89,"t":"2026-10-14T17:00:00Z","v":717288,"vw":22.868076},{"c":22.9315,"h":22.94,"l":22.86,"n":4414,"o":22.865,"t":"2026-10-14T17:15:00Z","v":933029,"vw":22.901217},{"c":23.165,"h":23.1851,"l":22.93,"n":8635,"o":22.935,"t":"2026-10-14T17:30:00Z","v":3094182,"vw":23.053824},{"c":23.115,"h":23.166,"l":23.1,"n":5993,"o":23.165,"t":"2026-10-14T17:45:00Z","v":1511312,"vw":23.133119},{"c":23.125,"h":23.16,"l":23.09,"n":6345,"o":23.115,"t":"2026-10-14T18:00:00Z","v":1473559,"vw":23.138207},{"c":23.1025,"h":23.135,"l":23.08,"n":5630,"o":23.1211,"t":"2026-10-14T18:15:00Z","v":1209785,"vw":23.109184},{"c":23.1011,"h":23.13,"l":23.08,"n":5411,"o":23.105,"t":"2026-10-14T18:30:00Z","v":1225206,"vw":23.106161},{"c":23.0717,"h":23.11,"l":23.06,"n":4551,"o":23.11,"t":"2026-10-14T18:45:00Z","v":907516,"vw":23.087032},{"c":23.035,"h":23.095,"l":23.02,"n":6010,"o":23.08,"t":"2026-10-14T19:00:00Z","v":1204238,"vw":23.057851},{"c":23.0275,"h":23.0568,"l":22.985,"n":7013,"o":23.0313,"t":"2026-10-14T19:15:00Z","v":1640614,"vw":23.012518},{"c":23.07,"h":23.1,"l":22.995,"n":8526,"o":23.03,"t":"2026-10-14T19:30:00Z","v":2359572,"vw":23.052479},{"c":23.085,"h":23.105,"l":23.03,"n":20332,"o":23.07,"t":"2026-10-14T19:45:00Z","v":6965547,"vw":23.070958},{"c":23.021,"h":23.11,"l":23.007,"n":168,"o":23.08,"t":"2026-10-14T20:00:00Z","v":16309171,"vw":23.050045},{"c":23.02,"h":23.08,"l":23.0144,"n":101,"o":23.05,"t":"2026-10-14T20:15:00Z","v":1048098,"vw":23.049861},{"c":23.05,"h":23.05,"l":23.03,"n":13,"o":23.05,"t":"2026-10-14T20:30:00Z","v":2148,"vw":23.043868},{"c":23.045,"h":23.05,"l":23.0067,"n":45,"o":23.05,"t":"2026-10-14T20:45:00Z","v":12272,"vw":23.048188},{"c":23.0193,"h":23.0193,"l":23.0193,"n":3,"o":23.0193,"t":"2026-10-14T21:00:00Z","v":122,"vw":23.0193},{"c":23.02,"h":23.0203,"l":23.0137,"n":14,"o":23.0203,"t":"2026-10-14T21:15:00Z","v":1304,"vw":23.016613},{"c":23.04,"h":23.04,"l":23.0065,"n":6,"o":23.0065,"t":"2026-10-14T21:30:00Z","v":72417,"vw":23.020138},{"c":23.04,"h":23.05,"l":23,"n":20,"o":23.02,"t":"2026-10-14T21:45:00Z","v":1533,"vw":23.032593},{"c":23.04,"h":23.04,"l":23.03,"n":11,"o":23.03,"t":"2026-10-14T22:00:00Z","v":1701,"vw":23.038751},{"c":23.05,"h":23.05,"l":23.0483,"n":20,"o":23.05,"t":"2026-10-14T22:15:00Z","v":1890,"vw":23.049528},{"c":23.06,"h":23.07,"l":23.06,"n":11,"o":23.07,"t":"2026-10-14T22:30:00Z","v":1325,"vw":23.062794},{"c":23.05,"h":23.07,"l":23.05,"n":16,"o":23.0598,"t":"2026-10-14T22:45:00Z","v":10519,"vw":23.068824},{"c":23.05,"h":23.08,"l":23.05,"n":43,"o":23.06,"t":"2026-10-14T23:00:00Z","v":2441,"vw":23.061818},{"c":23.0799,"h":23.08,"l":23.0525,"n":7,"o":23.06,"t":"2026-10-14T23:15:00Z","v":1023,"vw":23.06424},{"c":23.1049,"h":23.1049,"l":23.054,"n":28,"o":23.054,"t":"2026-10-14T23:30:00Z","v":1536,"vw":23.092648},{"c":23.12,"h":23.13,"l":23.06,"n":54,"o":23.1056,"t":"2026-10-14T23:45:00Z","v":18423,"vw":23.10768},{"c":23.2714,"h":23.28,"l":23.06,"n":1721,"o":23.16,"t":"2026-10-15T08:00:00Z","v":19917,"vw":23.180103},{"c":23.28,"h":23.28,"l":23.28,"n":10,"o":23.28,"t":"2026-10-15T08:15:00Z","v":255,"vw":23.28},{"c":23.28,"h":23.28,"l":23.26,"n":15,"o":23.26,"t":"2026-10-15T08:30:00Z","v":1948,"vw":23.273026},{"c":23.27,"h":23.27,"l":23.26,"n":4,"o":23.26,"t":"2026-10-15T09:00:00Z","v":366,"vw":23.26347},{"c":23.27,"h":23.27,"l":23.27,"n":8,"o":23.27,"t":"2026-10-15T09:30:00Z","v":881,"vw":23.27},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-15T10:00:00Z","v":1000,"vw":23.28},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-15T10:15:00Z","v":131,"vw":23.25},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-15T10:30:00Z","v":234,"vw":23.27},{"c":23.3,"h":23.3,"l":23.29,"n":35,"o":23.29,"t":"2026-10-15T10:45:00Z","v":1849,"vw":23.291263},{"c":23.34,"h":23.36,"l":23.2,"n":355,"o":23.29,"t":"2026-10-15T11:00:00Z","v":60136,"vw":23.300768},{"c":23.34,"h":23.38,"l":23.2772,"n":61,"o":23.31,"t":"2026-10-15T11:15:00Z","v":20653,"vw":23.344256},{"c":23.3,"h":23.38,"l":23.28,"n":68,"o":23.33,"t":"2026-10-15T11:30:00Z","v":3979,"vw":23.314901},{"c":23.3,"h":23.3343,"l":23.27,"n":23,"o":23.3343,"t":"2026-10-15T11:45:00Z","v":6386,"vw":23.291511},{"c":23.3,"h":23.3327,"l":23.27,"n":57,"o":23.31,"t":"2026-10-15T12:00:00Z","v":3885,"vw":23.30998},{"c":23.2802,"h":23.34,"l":23.27,"n":69,"o":23.33,"t":"2026-10-15T12:15:00Z","v":6436,"vw":23.3065},{"c":23.36,"h":23.36,"l":23.2779,"n":74,"o":23.2882,"t":"2026-10-15T12:30:00Z","v":5449,"vw":23.318613},{"c":23.33,"h":23.37,"l":23.31,"n":79,"o":23.3478,"t":"2026-10-15T12:45:00Z","v":151174,"vw":23.336535},{"c":23.391,"h":23.391,"l":23.33,"n":126,"o":23.36,"t":"2026-10-15T13:00:00Z","v":18423,"vw":23.357602},{"c":23.47,"h":23.48,"l":23.33,"n":262,"o":23.385,"t":"2026-10-15T13:15:00Z","v":46898,"vw":23.401623},{"c":23.4,"h":23.62,"l":23.37,"n":13225,"o":23.42,"t":"2026-10-15T13:30:00Z","v":3289787,"vw":23.496479},{"c":23.585,"h":23.65,"l":23.39,"n":10059,"o":23.4,"t":"2026-10-15T13:45:00Z","v":2430997,"vw":23.533402},{"c":23.655,"h":23.68,"l":23.57,"n":7708,"o":23.585,"t":"2026-10-15T14:00:00Z","v":1476293,"vw":23.632072},{"c":23.775,"h":23.795,"l":23.6501,"n":10638,"o":23.655,"t":"2026-10-15T14:15:00Z","v":3217934,"vw":23.717916},{"c":23.7,"h":23.84,"l":23.67,"n":8843,"o":23.775,"t":"2026-10-15T14:30:00Z","v":2504476,"vw":23.766724},{"c":23.595,"h":23.74,"l":23.565,"n":7725,"o":23.695,"t":"2026-10-15T14:45:00Z","v":1910215,"vw":23.663484},{"c":23.57,"h":23.66,"l":23.57,"n":6015,"o":23.596,"t":"2026-10-15T15:00:00Z","v":1052159,"vw":23.617099},{"c":23.755,"h":23.76,"l":23.52,"n":6500,"o":23.575,"t":"2026-10-15T15:15:00Z","v":1424855,"vw":23.633945},{"c":23.765,"h":23.7951,"l":23.73,"n":7271,"o":23.755,"t":"2026-10-15T15:30:00Z","v":1848477,"vw":23.767243},{"c":23.655,"h":23.79,"l":23.65,"n":4923,"o":23.765,"t":"2026-10-15T15:45:00Z","v":907496,"vw":23.732814},{"c":23.635,"h":23.675,"l":23.61,"n":4655,"o":23.655,"t":"2026-10-15T16:00:00Z","v":1157722,"vw":23.643551},{"c":23.715,"h":23.7386,"l":23.625,"n":3952,"o":23.635,"t":"2026-10-15T16:15:00Z","v":763358,"vw":23.686949},{"c":23.675,"h":23.72,"l":23.66,"n":3600,"o":23.715,"t":"2026-10-15T16:30:00Z","v":724184,"vw":23.686186},{"c":23.6201,"h":23.69,"l":23.6201,"n":2963,"o":23.675,"t":"2026-10-15T16:45:00Z","v":485499,"vw":23.660886},{"c":23.535,"h":23.54,"l":23.51,"n":755,"o":23.515,"t":"2026-10-15T18:00:00Z","v":101189,"vw":23.528328},{"c":23.5299,"h":23.55,"l":23.51,"n":3608,"o":23.535,"t":"2026-10-15T18:15:00Z","v":631390,"vw":23.529225},{"c":23.505,"h":23.55,"l":23.5,"n":3855,"o":23.525,"t":"2026-10-15T18:30:00Z","v":750951,"vw":23.522442},{"c":23.455,"h":23.5251,"l":23.45,"n":4160,"o":23.505,"t":"2026-10-15T18:45:00Z","v":812863,"vw":23.487625},{"c":23.395,"h":23.46,"l":23.39,"n":5379,"o":23.46,"t":"2026-10-15T19:00:00Z","v":1157544,"vw":23.423781},{"c":23.375,"h":23.415,"l":23.36,"n":5419,"o":23.395,"t":"2026-10-15T19:15:00Z","v":1328029,"vw":23.387609},{"c":23.405,"h":23.415,"l":23.32,"n":7277,"o":23.38,"t":"2026-10-15T19:30:00Z","v":1858652,"vw":23.374043},{"c":23.5,"h":23.51,"l":23.38,"n":16225,"o":23.405,"t":"2026-10-15T19:45:00Z","v":4154459,"vw":23.450816},{"c":23.42,"h":23.5,"l":23.42,"n":164,"o":23.49,"t":"2026-10-15T20:00:00Z","v":5928930,"vw":23.499995},{"c":23.49,"h":23.5233,"l":23.4308,"n":35,"o":23.4607,"t":"2026-10-15T20:15:00Z","v":110148,"vw":23.497995},{"c":23.4765,"h":23.4765,"l":23.4765,"n":2,"o":23.4765,"t":"2026-10-15T20:30:00Z","v":138,"vw":23.4765}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.021301575513510623,"strike":24.12328081621631,"iv":0.38248563098964417,"gamma":0.3845294041333236,"theta":-0.03921932700515098,"vega":0.0020810914750901107,"rho":0.00006023056517747177,"breakevenPct":2.845749544139122},{"delta":0.15,"premium":0.03697267759562842,"strike":23.957240437158468,"iv":0.35255325136612026,"gamma":0.49708953551912566,"theta":-0.04709112021857924,"vega":0.0026137978142076503,"rho":0.00009073471619791088,"breakevenPct":2.2052397706391305},{"delta":0.2,"premium":0.056098360655737714,"strike":23.888934426229508,"iv":0.35327729508196726,"gamma":0.5584146721311476,"theta":-0.05330696721311476,"vega":0.002955327868852459,"rho":0.00012174040826768437,"breakevenPct":1.995752292229434},{"delta":0.25,"premium":0.07522404371584698,"strike":23.820628415300547,"iv":0.3540013387978142,"gamma":0.6197398087431694,"theta":-0.05952281420765028,"vega":0.0032968579234972676,"rho":0.00015274610033745784,"breakevenPct":1.7862648138197375},{"delta":0.3,"premium":0.09434972677595627,"strike":23.752322404371586,"iv":0.3547253825136612,"gamma":0.6810649453551912,"theta":-0.0657386612021858,"vega":0.0036383879781420763,"rho":0.00018375179240723134,"breakevenPct":1.5767773354100412},{"delta":0.35,"premium":0.11347540983606555,"strike":23.684016393442622,"iv":0.3554494262295082,"gamma":0.7423900819672131,"theta":-0.0719545081967213,"vega":0.003979918032786885,"rho":0.00021475748447700484,"breakevenPct":1.3672898570003449},{"delta":0.4,"premium":0.13260109289617486,"strike":23.61571038251366,"iv":0.3561734699453552,"gamma":0.8037152185792349,"theta":-0.07817035519125683,"vega":0.004321448087431694,"rho":0.0002457631765467783,"breakevenPct":1.1578023785906484},{"delta":0.45,"premium":0.15172677595628414,"strike":23.5474043715847,"iv":0.3568975136612022,"gamma":0.8650403551912569,"theta":-0.08438620218579235,"vega":0.004662978142076503,"rho":0.00027676886861655183,"breakevenPct":0.9483149001809519},{"delta":0.5,"premium":0.18675737359550557,"strike":23.47313904494382,"iv":0.3674674859550562,"gamma":0.8832424859550562,"theta":-0.08950045646067416,"vega":0.004835533707865169,"rho":0.0003074472385648559,"breakevenPct":0.7811914831398358},{"delta":0.55,"premium":0.2578599016853933,"strike":23.385358146067414,"iv":0.4003677668539326,"gamma":0.8036427668539325,"theta":-0.09211632724719102,"vega":0.004624859550561798,"rho":0.0003373832504991085,"breakevenPct":0.7101486497254995},{"delta":0.6,"premium":0.32896242977528084,"strike":23.29757724719101,"iv":0.4332680477528089,"gamma":0.724043047752809,"theta":-0.09473219803370786,"vega":0.004414185393258427,"rho":0.000367319262433361,"breakevenPct":0.6391058163111634},{"delta":0.65,"premium":0.40006495786516855,"strike":23.209796348314608,"iv":0.4661683286516854,"gamma":0.6444433286516853,"theta":-0.09734806882022472,"vega":0.004203511235955056,"rho":0.0003972552743676136,"breakevenPct":0.568062982896827},{"delta":0.7,"premium":0.4711674859550561,"strike":23.1220154494382,"iv":0.49906860955056176,"gamma":0.5648436095505618,"theta":-0.09996393960674158,"vega":0.003992837078651686,"rho":0.0004271912863018661,"breakevenPct":0.49702014948249085},{"delta":0.75,"premium":0.5422700140449438,"strike":23.0342345505618,"iv":0.5319688904494382,"gamma":0.48524389044943816,"theta":-0.10257981039325842,"vega":0.003782162921348315,"rho":0.00045712729823611873,"breakevenPct":0.4259773160681545},{"delta":0.8,"premium":1.7206395837553448,"strike":21.94047920464517,"iv":1.5128659581867658,"gamma":0.2915431719847292,"theta":-0.24084156177556226,"vega":0.00337653692076666,"rho":0.0004567353444252843,"breakevenPct":0.7863982637979002},{"delta":0.85,"premium":3.3222929001269588,"strike":20.440804920433397,"iv":2.776191567717063,"gamma":0.06851513656504853,"theta":-0.40472949404510894,"vega":0.0028156491292697945,"rho":0.0004446921626802517,"breakevenPct":1.2207859798537104},{"delta":0.9,"premium":3.540801638848322,"strike":20.093965652621712,"iv":2.4667318701630068,"gamma":0.05746011238424001,"theta":-0.2717253160854028,"vega":0.002105968665907407,"rho":0.00047025372708189525,"breakevenPct":0.6741519880307236}],"put":[{"delta":0.1,"premium":0.02263388332069874,"strike":22.81584708301747,"iv":0.4031371063928125,"gamma":0.3661863921807379,"theta":-0.039591849993582104,"vega":0.0021054230271626033,"rho":-0.00006282910141924906,"breakevenPct":2.910513919465137},{"delta":0.15,"premium":0.036318681318681316,"strike":23.02106227106227,"iv":0.35793974358974356,"gamma":0.5091349816849817,"theta":-0.048716483516483514,"vega":0.0027926739926739928,"rho":-0.00009423073443937468,"breakevenPct":2.094675144320545},{"delta":0.2,"premium":0.05594191522762952,"strike":23.086473050758766,"iv":0.35619981684981683,"gamma":0.5679392726321298,"theta":-0.05342605965463108,"vega":0.0030804814233385664,"rho":-0.00012649080984198112,"breakevenPct":1.8996394882919803},{"delta":0.25,"premium":0.07556514913657772,"strike":23.151883830455258,"iv":0.3544598901098901,"gamma":0.626743563579278,"theta":-0.05813563579277865,"vega":0.00336828885400314,"rho":-0.00015875088524458752,"breakevenPct":1.7046038322634158},{"delta":0.3,"premium":0.0951883830455259,"strike":23.217294610151754,"iv":0.35271996336996336,"gamma":0.685547854526426,"theta":-0.06284521193092621,"vega":0.003656096284667713,"rho":-0.00019101096064719393,"breakevenPct":1.5095681762348512},{"delta":0.35,"premium":0.1148116169544741,"strike":23.282705389848246,"iv":0.35098003663003663,"gamma":0.744352145473574,"theta":-0.06755478806907378,"vega":0.003943903715332287,"rho":-0.00022327103604980034,"breakevenPct":1.3145325202062867},{"delta":0.4,"premium":0.1344348508634223,"strike":23.348116169544742,"iv":0.3492401098901099,"gamma":0.8031564364207222,"theta":-0.07226436420722135,"vega":0.00423171114599686,"rho":-0.0002555311114524068,"breakevenPct":1.119496864177722},{"delta":0.45,"premium":0.15405808477237048,"strike":23.413526949241234,"iv":0.34750018315018316,"gamma":0.8619607273678702,"theta":-0.07697394034536892,"vega":0.004519518576661434,"rho":-0.0002877911868550132,"breakevenPct":0.9244612081491574},{"delta":0.5,"premium":0.17368131868131867,"strike":23.47893772893773,"iv":0.34576025641025643,"gamma":0.9207650183150183,"theta":-0.08168351648351649,"vega":0.004807326007326007,"rho":-0.0003200512622576196,"breakevenPct":0.7294255521205928},{"delta":0.55,"premium":0.3400592189500642,"strike":23.66277208706786,"iv":0.44050848271446874,"gamma":0.8561002560819461,"theta":-0.09469170934699105,"vega":0.004704673495518566,"rho":-0.0003560497938263707,"breakevenPct":0.6550683955538673},{"delta":0.6,"premium":0.5761347631241996,"strike":23.902848911651727,"iv":0.5810814660691421,"gamma":0.7327967989756723,"theta":-0.11164113316261202,"vega":0.0044165813060179256,"rho":-0.000393823816376683,"breakevenPct":0.6380246266371595},{"delta":0.65,"premium":0.8122103072983355,"strike":24.142925736235597,"iv":0.7216544494238157,"gamma":0.6094933418693982,"theta":-0.12859055697823302,"vega":0.004128489116517285,"rho":-0.0004315978389269954,"breakevenPct":0.6209808577204519},{"delta":0.7,"premium":1.048285851472471,"strike":24.383002560819463,"iv":0.8622274327784891,"gamma":0.4861898847631243,"theta":-0.145539980793854,"vega":0.0038403969270166456,"rho":-0.0004693718614773077,"breakevenPct":0.6039370888037441},{"delta":0.75,"premium":1.284361395646607,"strike":24.62307938540333,"iv":1.0028004161331627,"gamma":0.3628864276568502,"theta":-0.16248940460947503,"vega":0.003552304737516005,"rho":-0.0005071458840276201,"breakevenPct":0.5868933198870364},{"delta":0.8,"premium":1.520436939820743,"strike":24.863156209987196,"iv":1.1433733994878363,"gamma":0.2395829705505761,"theta":-0.17943882842509604,"vega":0.0032642125480153647,"rho":-0.0005449199065779325,"breakevenPct":0.5698495509703286},{"delta":0.85,"premium":1.0906888361045144,"strike":24.489311163895486,"iv":0.7867078384798111,"gamma":0.32087244655581915,"theta":-0.11576508313539208,"vega":0.002844655581947744,"rho":-0.0005650844799922497,"breakevenPct":0.33172607590155534},{"delta":0.9,"premium":2.4283300559880887,"strike":25.832517127793256,"iv":1.383769864184938,"gamma":0.1269437403783853,"theta":-0.14583639527446512,"vega":0.0021317999911587434,"rho":-0.0006303377871080236,"breakevenPct":0.3080226106737983}]},"raw":{"call":[{"delta":0.1,"premium":0.021301575513510623,"strike":24.12328081621631,"iv":0.38248563098964417,"gamma":0.3845294041333236,"theta":-0.03921932700515098,"vega":0.0020810914750901107,"rho":0.00006023056517747177,"breakevenPct":2.845749544139122},{"delta":0.15,"premium":0.03697267759562842,"strike":23.957240437158468,"iv":0.35255325136612026,"gamma":0.49708953551912566,"theta":-0.04709112021857924,"vega":0.0026137978142076503,"rho":0.00009073471619791088,"breakevenPct":2.2052397706391305},{"delta":0.2,"premium":0.056098360655737714,"strike":23.888934426229508,"iv":0.35327729508196726,"gamma":0.5584146721311476,"theta":-0.05330696721311476,"vega":0.002955327868852459,"rho":0.00012174040826768437,"breakevenPct":1.995752292229434},{"delta":0.25,"premium":0.07522404371584698,"strike":23.820628415300547,"iv":0.3540013387978142,"gamma":0.6197398087431694,"theta":-0.05952281420765028,"vega":0.0032968579234972676,"rho":0.00015274610033745784,"breakevenPct":1.7862648138197375},{"delta":0.3,"premium":0.09434972677595627,"strike":23.752322404371586,"iv":0.3547253825136612,"gamma":0.6810649453551912,"theta":-0.0657386612021858,"vega":0.0036383879781420763,"rho":0.00018375179240723134,"breakevenPct":1.5767773354100412},{"delta":0.35,"premium":0.11347540983606555,"strike":23.684016393442622,"iv":0.3554494262295082,"gamma":0.7423900819672131,"theta":-0.0719545081967213,"vega":0.003979918032786885,"rho":0.00021475748447700484,"breakevenPct":1.3672898570003449},{"delta":0.4,"premium":0.13260109289617486,"strike":23.61571038251366,"iv":0.3561734699453552,"gamma":0.8037152185792349,"theta":-0.07817035519125683,"vega":0.004321448087431694,"rho":0.0002457631765467783,"breakevenPct":1.1578023785906484},{"delta":0.45,"premium":0.15172677595628414,"strike":23.5474043715847,"iv":0.3568975136612022,"gamma":0.8650403551912569,"theta":-0.08438620218579235,"vega":0.004662978142076503,"rho":0.00027676886861655183,"breakevenPct":0.9483149001809519},{"delta":0.5,"premium":0.18675737359550557,"strike":23.47313904494382,"iv":0.3674674859550562,"gamma":0.8832424859550562,"theta":-0.08950045646067416,"vega":0.004835533707865169,"rho":0.0003074472385648559,"breakevenPct":0.7811914831398358},{"delta":0.55,"premium":0.2578599016853933,"strike":23.385358146067414,"iv":0.4003677668539326,"gamma":0.8036427668539325,"theta":-0.09211632724719102,"vega":0.004624859550561798,"rho":0.0003373832504991085,"breakevenPct":0.7101486497254995},{"delta":0.6,"premium":0.32896242977528084,"strike":23.29757724719101,"iv":0.4332680477528089,"gamma":0.724043047752809,"theta":-0.09473219803370786,"vega":0.004414185393258427,"rho":0.000367319262433361,"breakevenPct":0.6391058163111634},{"delta":0.65,"premium":0.40006495786516855,"strike":23.209796348314608,"iv":0.4661683286516854,"gamma":0.6444433286516853,"theta":-0.09734806882022472,"vega":0.004203511235955056,"rho":0.0003972552743676136,"breakevenPct":0.568062982896827},{"delta":0.7,"premium":0.4711674859550561,"strike":23.1220154494382,"iv":0.49906860955056176,"gamma":0.5648436095505618,"theta":-0.09996393960674158,"vega":0.003992837078651686,"rho":0.0004271912863018661,"breakevenPct":0.49702014948249085},{"delta":0.75,"premium":0.5422700140449438,"strike":23.0342345505618,"iv":0.5319688904494382,"gamma":0.48524389044943816,"theta":-0.10257981039325842,"vega":0.003782162921348315,"rho":0.00045712729823611873,"breakevenPct":0.4259773160681545},{"delta":0.8,"premium":1.7206395837553448,"strike":21.94047920464517,"iv":1.5128659581867658,"gamma":0.2915431719847292,"theta":-0.24084156177556226,"vega":0.00337653692076666,"rho":0.0004567353444252843,"breakevenPct":0.7863982637979002},{"delta":0.85,"premium":3.3222929001269588,"strike":20.440804920433397,"iv":2.776191567717063,"gamma":0.06851513656504853,"theta":-0.40472949404510894,"vega":0.0028156491292697945,"rho":0.0004446921626802517,"breakevenPct":1.2207859798537104},{"delta":0.9,"premium":3.540801638848322,"strike":20.093965652621712,"iv":2.4667318701630068,"gamma":0.05746011238424001,"theta":-0.2717253160854028,"vega":0.002105968665907407,"rho":0.00047025372708189525,"breakevenPct":0.6741519880307236}],"put":[{"delta":0.1,"premium":0.02263388332069874,"strike":22.81584708301747,"iv":0.4031371063928125,"gamma":0.3661863921807379,"theta":-0.039591849993582104,"vega":0.0021054230271626033,"rho":-0.00006282910141924906,"breakevenPct":2.910513919465137},{"delta":0.15,"premium":0.036318681318681316,"strike":23.02106227106227,"iv":0.35793974358974356,"gamma":0.5091349816849817,"theta":-0.048716483516483514,"vega":0.0027926739926739928,"rho":-0.00009423073443937468,"breakevenPct":2.094675144320545},{"delta":0.2,"premium":0.05594191522762952,"strike":23.086473050758766,"iv":0.35619981684981683,"gamma":0.5679392726321298,"theta":-0.05342605965463108,"vega":0.0030804814233385664,"rho":-0.00012649080984198112,"breakevenPct":1.8996394882919803},{"delta":0.25,"premium":0.07556514913657772,"strike":23.151883830455258,"iv":0.3544598901098901,"gamma":0.626743563579278,"theta":-0.05813563579277865,"vega":0.00336828885400314,"rho":-0.00015875088524458752,"breakevenPct":1.7046038322634158},{"delta":0.3,"premium":0.0951883830455259,"strike":23.217294610151754,"iv":0.35271996336996336,"gamma":0.685547854526426,"theta":-0.06284521193092621,"vega":0.003656096284667713,"rho":-0.00019101096064719393,"breakevenPct":1.5095681762348512},{"delta":0.35,"premium":0.1148116169544741,"strike":23.282705389848246,"iv":0.35098003663003663,"gamma":0.744352145473574,"theta":-0.06755478806907378,"vega":0.003943903715332287,"rho":-0.00022327103604980034,"breakevenPct":1.3145325202062867},{"delta":0.4,"premium":0.1344348508634223,"strike":23.348116169544742,"iv":0.3492401098901099,"gamma":0.8031564364207222,"theta":-0.07226436420722135,"vega":0.00423171114599686,"rho":-0.0002555311114524068,"breakevenPct":1.119496864177722},{"delta":0.45,"premium":0.15405808477237048,"strike":23.413526949241234,"iv":0.34750018315018316,"gamma":0.8619607273678702,"theta":-0.07697394034536892,"vega":0.004519518576661434,"rho":-0.0002877911868550132,"breakevenPct":0.9244612081491574},{"delta":0.5,"premium":0.17368131868131867,"strike":23.47893772893773,"iv":0.34576025641025643,"gamma":0.9207650183150183,"theta":-0.08168351648351649,"vega":0.004807326007326007,"rho":-0.0003200512622576196,"breakevenPct":0.7294255521205928},{"delta":0.55,"premium":0.3400592189500642,"strike":23.66277208706786,"iv":0.44050848271446874,"gamma":0.8561002560819461,"theta":-0.09469170934699105,"vega":0.004704673495518566,"rho":-0.0003560497938263707,"breakevenPct":0.6550683955538673},{"delta":0.6,"premium":0.5761347631241996,"strike":23.902848911651727,"iv":0.5810814660691421,"gamma":0.7327967989756723,"theta":-0.11164113316261202,"vega":0.0044165813060179256,"rho":-0.000393823816376683,"breakevenPct":0.6380246266371595},{"delta":0.65,"premium":0.8122103072983355,"strike":24.142925736235597,"iv":0.7216544494238157,"gamma":0.6094933418693982,"theta":-0.12859055697823302,"vega":0.004128489116517285,"rho":-0.0004315978389269954,"breakevenPct":0.6209808577204519},{"delta":0.7,"premium":1.048285851472471,"strike":24.383002560819463,"iv":0.8622274327784891,"gamma":0.4861898847631243,"theta":-0.145539980793854,"vega":0.0038403969270166456,"rho":-0.0004693718614773077,"breakevenPct":0.6039370888037441},{"delta":0.75,"premium":1.284361395646607,"strike":24.62307938540333,"iv":1.0028004161331627,"gamma":0.3628864276568502,"theta":-0.16248940460947503,"vega":0.003552304737516005,"rho":-0.0005071458840276201,"breakevenPct":0.5868933198870364},{"delta":0.8,"premium":1.520436939820743,"strike":24.863156209987196,"iv":1.1433733994878363,"gamma":0.2395829705505761,"theta":-0.17943882842509604,"vega":0.0032642125480153647,"rho":-0.0005449199065779325,"breakevenPct":0.5698495509703286},{"delta":0.85,"premium":1.0906888361045144,"strike":24.489311163895486,"iv":0.7867078384798111,"gamma":0.32087244655581915,"theta":-0.11576508313539208,"vega":0.002844655581947744,"rho":-0.0005650844799922497,"breakevenPct":0.33172607590155534},{"delta":0.9,"premium":2.4283300559880887,"strike":25.832517127793256,"iv":1.383769864184938,"gamma":0.1269437403783853,"theta":-0.14583639527446512,"vega":0.0021317999911587434,"rho":-0.0006303377871080236,"breakevenPct":0.3080226106737983}]}},"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"}}