{"symbol":"UMC","url":"https://intraalpha.com/companies/UMC","capturedAt":"2026-10-23T18:15:04.362Z","state":"ready","quote":{"symbol":"UMC","last_price":18.805,"prev_close":18.53,"regular_close":18.805,"change":0.275,"change_pct":1.4841,"regular_change":0.275,"regular_change_pct":1.4841,"extended_change":0,"extended_change_pct":0,"bid":18.8,"ask":18.81,"bid_size":900,"ask_size":2100,"volume":3332535,"vwap":18.781684,"open":18.66,"high":19,"low":18.525,"close":18.805,"trade_count":33819,"last_trade_at":"2026-10-23T18:14:57.129538801Z","last_quote_at":"2026-10-23T18:15:01.219396802Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:14:34.880247684-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UMC","fetched_at":"2026-10-23T18:15:02.378145+00:00","name":"United Microelectronics","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"United Microelectronics Corporation is a semiconductor wafer foundry in Taiwan, Singapore, China, Hong Kong, Japan, the United States, Europe, and internationally. The company is headquartered in Hsinchu City, Taiwan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":46471549000,"ebitda":109833945000,"pe_ratio":18.72,"peg_ratio":1.335,"book_value":5.45,"dividend_per_share":2.6,"dividend_yield":0.0216,"eps":0.99,"revenue_ttm":250707149000,"gross_profit_ttm":76723036000,"profit_margin":0.333,"operating_margin_ttm":0.217,"return_on_assets_ttm":0.0509,"return_on_equity_ttm":0.213,"quarterly_earnings_growth":3.746,"quarterly_revenue_growth":0.17,"analyst_target_price":19.12,"analyst_number":0,"beta":1.707,"fifty_two_week_high":28.46,"fifty_two_week_low":6.85,"fifty_day_ma":21.66,"two_hundred_day_ma":16.76,"shares_outstanding":2507909000,"forward_pe":23.75,"price_to_sales":0.185,"price_to_book":4.635,"ev_to_revenue":7.63,"ev_to_ebitda":12.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:15:02.378145+00:00"},"optionObservedAt":"2026-10-23T18:00:46.229Z","bars":[{"c":20.31,"h":20.83,"l":20.2,"n":148,"o":20.2009,"t":"2026-10-16T08:00:00Z","v":28732,"vw":20.734867},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-16T09:55:00Z","v":220,"vw":20.6},{"c":20.61,"h":20.62,"l":20.61,"n":4,"o":20.62,"t":"2026-10-16T10:00:00Z","v":508,"vw":20.613341},{"c":20.54,"h":20.54,"l":20.54,"n":2,"o":20.54,"t":"2026-10-16T10:50:00Z","v":288,"vw":20.54},{"c":20.53,"h":20.53,"l":20.53,"n":9,"o":20.53,"t":"2026-10-16T11:00:00Z","v":237,"vw":20.53},{"c":20.5001,"h":20.5001,"l":20.5001,"n":1,"o":20.5001,"t":"2026-10-16T11:05:00Z","v":1500,"vw":20.5001},{"c":20.6452,"h":20.6452,"l":20.6452,"n":1,"o":20.6452,"t":"2026-10-16T11:30:00Z","v":483,"vw":20.6452},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-16T11:35:00Z","v":100,"vw":20.6},{"c":20.51,"h":20.51,"l":20.51,"n":7,"o":20.51,"t":"2026-10-16T12:10:00Z","v":781,"vw":20.51},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-16T12:15:00Z","v":150,"vw":20.52},{"c":20.54,"h":20.61,"l":20.54,"n":20,"o":20.58,"t":"2026-10-16T12:35:00Z","v":1652,"vw":20.566548},{"c":20.65,"h":20.65,"l":20.62,"n":5,"o":20.62,"t":"2026-10-16T12:40:00Z","v":1881,"vw":20.630811},{"c":20.53,"h":20.54,"l":20.53,"n":12,"o":20.54,"t":"2026-10-16T12:45:00Z","v":1056,"vw":20.535854},{"c":20.53,"h":20.53,"l":20.53,"n":3,"o":20.53,"t":"2026-10-16T12:50:00Z","v":288,"vw":20.53},{"c":20.53,"h":20.53,"l":20.53,"n":7,"o":20.53,"t":"2026-10-16T13:20:00Z","v":480,"vw":20.53},{"c":20.41,"h":20.65,"l":20.4,"n":2121,"o":20.65,"t":"2026-10-16T13:30:00Z","v":407323,"vw":20.479454},{"c":20.44,"h":20.44,"l":20.2401,"n":1707,"o":20.4,"t":"2026-10-16T13:35:00Z","v":191475,"vw":20.325622},{"c":20.475,"h":20.48,"l":20.335,"n":1013,"o":20.43,"t":"2026-10-16T13:40:00Z","v":92488,"vw":20.394034},{"c":20.37,"h":20.525,"l":20.36,"n":968,"o":20.48,"t":"2026-10-16T13:45:00Z","v":89536,"vw":20.450244},{"c":20.375,"h":20.415,"l":20.285,"n":1193,"o":20.375,"t":"2026-10-16T13:50:00Z","v":122078,"vw":20.367627},{"c":20.315,"h":20.38,"l":20.258,"n":1236,"o":20.375,"t":"2026-10-16T13:55:00Z","v":87915,"vw":20.315262},{"c":20.375,"h":20.425,"l":20.305,"n":1006,"o":20.31,"t":"2026-10-16T14:00:00Z","v":91396,"vw":20.381533},{"c":20.315,"h":20.37,"l":20.295,"n":640,"o":20.37,"t":"2026-10-16T14:05:00Z","v":43589,"vw":20.326822},{"c":20.39,"h":20.405,"l":20.26,"n":708,"o":20.31,"t":"2026-10-16T14:10:00Z","v":53994,"vw":20.328681},{"c":20.375,"h":20.41,"l":20.37,"n":757,"o":20.4,"t":"2026-10-16T14:15:00Z","v":48502,"vw":20.391126},{"c":20.35,"h":20.41,"l":20.325,"n":609,"o":20.375,"t":"2026-10-16T14:20:00Z","v":46075,"vw":20.372305},{"c":20.31,"h":20.36,"l":20.29,"n":750,"o":20.35,"t":"2026-10-16T14:25:00Z","v":54793,"vw":20.314524},{"c":20.435,"h":20.435,"l":20.2934,"n":735,"o":20.3,"t":"2026-10-16T14:30:00Z","v":59548,"vw":20.376612},{"c":20.52,"h":20.54,"l":20.44,"n":564,"o":20.44,"t":"2026-10-16T14:35:00Z","v":50682,"vw":20.474373},{"c":20.455,"h":20.545,"l":20.44,"n":578,"o":20.515,"t":"2026-10-16T14:40:00Z","v":74330,"vw":20.476855},{"c":20.42,"h":20.46,"l":20.395,"n":579,"o":20.46,"t":"2026-10-16T14:45:00Z","v":54690,"vw":20.418933},{"c":20.36,"h":20.445,"l":20.355,"n":521,"o":20.42,"t":"2026-10-16T14:50:00Z","v":48084,"vw":20.398487},{"c":20.375,"h":20.375,"l":20.34,"n":512,"o":20.37,"t":"2026-10-16T14:55:00Z","v":53308,"vw":20.354464},{"c":20.275,"h":20.37,"l":20.275,"n":928,"o":20.37,"t":"2026-10-16T15:00:00Z","v":91110,"vw":20.304675},{"c":20.13,"h":20.275,"l":20.125,"n":1396,"o":20.27,"t":"2026-10-16T15:05:00Z","v":172380,"vw":20.182666},{"c":20.18,"h":20.21,"l":20.115,"n":990,"o":20.125,"t":"2026-10-16T15:10:00Z","v":102043,"vw":20.167235},{"c":20.205,"h":20.235,"l":20.175,"n":1140,"o":20.175,"t":"2026-10-16T15:15:00Z","v":131519,"vw":20.205968},{"c":20.21,"h":20.235,"l":20.145,"n":749,"o":20.21,"t":"2026-10-16T15:20:00Z","v":72781,"vw":20.186044},{"c":20.225,"h":20.25,"l":20.2,"n":636,"o":20.205,"t":"2026-10-16T15:25:00Z","v":69022,"vw":20.224718},{"c":20.265,"h":20.29,"l":20.225,"n":748,"o":20.225,"t":"2026-10-16T15:30:00Z","v":75030,"vw":20.260992},{"c":20.265,"h":20.27,"l":20.215,"n":553,"o":20.265,"t":"2026-10-16T15:35:00Z","v":57944,"vw":20.247171},{"c":20.245,"h":20.28,"l":20.235,"n":501,"o":20.265,"t":"2026-10-16T15:40:00Z","v":48068,"vw":20.253342},{"c":20.26,"h":20.285,"l":20.245,"n":611,"o":20.25,"t":"2026-10-16T15:45:00Z","v":69510,"vw":20.260326},{"c":20.205,"h":20.27,"l":20.205,"n":503,"o":20.26,"t":"2026-10-16T15:50:00Z","v":47520,"vw":20.233798},{"c":20.195,"h":20.225,"l":20.195,"n":540,"o":20.2,"t":"2026-10-16T15:55:00Z","v":78320,"vw":20.206809},{"c":20.215,"h":20.22,"l":20.15,"n":705,"o":20.19,"t":"2026-10-16T16:00:00Z","v":81182,"vw":20.190104},{"c":20.185,"h":20.23,"l":20.175,"n":633,"o":20.21,"t":"2026-10-16T16:05:00Z","v":89140,"vw":20.199055},{"c":20.255,"h":20.26,"l":20.1825,"n":719,"o":20.185,"t":"2026-10-16T16:10:00Z","v":89462,"vw":20.212853},{"c":20.235,"h":20.29,"l":20.215,"n":652,"o":20.25,"t":"2026-10-16T16:15:00Z","v":121224,"vw":20.248463},{"c":20.235,"h":20.26,"l":20.225,"n":490,"o":20.235,"t":"2026-10-16T16:20:00Z","v":53346,"vw":20.237608},{"c":20.25,"h":20.255,"l":20.21,"n":501,"o":20.235,"t":"2026-10-16T16:25:00Z","v":53806,"vw":20.232257},{"c":20.22,"h":20.265,"l":20.215,"n":594,"o":20.25,"t":"2026-10-16T16:30:00Z","v":74294,"vw":20.236299},{"c":20.275,"h":20.285,"l":20.205,"n":656,"o":20.22,"t":"2026-10-16T16:35:00Z","v":66648,"vw":20.244518},{"c":20.265,"h":20.275,"l":20.245,"n":386,"o":20.27,"t":"2026-10-16T16:40:00Z","v":38419,"vw":20.259435},{"c":20.1901,"h":20.28,"l":20.19,"n":525,"o":20.27,"t":"2026-10-16T16:45:00Z","v":51371,"vw":20.233776},{"c":20.22,"h":20.23,"l":20.18,"n":619,"o":20.195,"t":"2026-10-16T16:50:00Z","v":59616,"vw":20.202052},{"c":20.23,"h":20.23,"l":20.185,"n":570,"o":20.22,"t":"2026-10-16T16:55:00Z","v":64191,"vw":20.209901},{"c":20.14,"h":20.225,"l":20.14,"n":547,"o":20.225,"t":"2026-10-16T17:00:00Z","v":46227,"vw":20.186125},{"c":20.145,"h":20.155,"l":20.125,"n":989,"o":20.145,"t":"2026-10-16T17:05:00Z","v":109079,"vw":20.138696},{"c":20.115,"h":20.16,"l":20.11,"n":749,"o":20.14,"t":"2026-10-16T17:10:00Z","v":95521,"vw":20.126483},{"c":19.98,"h":20.115,"l":19.97,"n":2264,"o":20.1101,"t":"2026-10-16T17:15:00Z","v":344132,"vw":20.032953},{"c":19.975,"h":20.01,"l":19.935,"n":2319,"o":19.985,"t":"2026-10-16T17:20:00Z","v":590726,"vw":19.975109},{"c":20.005,"h":20.03,"l":19.965,"n":776,"o":19.98,"t":"2026-10-16T17:25:00Z","v":91432,"vw":20.000555},{"c":20.045,"h":20.06,"l":20.01,"n":892,"o":20.01,"t":"2026-10-16T17:30:00Z","v":112709,"vw":20.038728},{"c":20.02,"h":20.07,"l":19.995,"n":535,"o":20.055,"t":"2026-10-16T17:35:00Z","v":73628,"vw":20.014945},{"c":20.075,"h":20.105,"l":20.015,"n":1037,"o":20.015,"t":"2026-10-16T17:40:00Z","v":134649,"vw":20.068908},{"c":20.04,"h":20.09,"l":20.035,"n":583,"o":20.075,"t":"2026-10-16T17:45:00Z","v":69380,"vw":20.050665},{"c":20.02,"h":20.05,"l":20.01,"n":586,"o":20.04,"t":"2026-10-16T17:50:00Z","v":63075,"vw":20.029854},{"c":20.005,"h":20.02,"l":19.98,"n":793,"o":20.02,"t":"2026-10-16T17:55:00Z","v":106444,"vw":20.006525},{"c":19.945,"h":20,"l":19.935,"n":940,"o":20,"t":"2026-10-16T18:00:00Z","v":102181,"vw":19.962755},{"c":19.965,"h":20,"l":19.935,"n":924,"o":19.95,"t":"2026-10-16T18:05:00Z","v":100563,"vw":19.965307},{"c":19.975,"h":19.99,"l":19.95,"n":631,"o":19.97,"t":"2026-10-16T18:10:00Z","v":65283,"vw":19.968},{"c":19.945,"h":19.99,"l":19.935,"n":581,"o":19.975,"t":"2026-10-16T18:15:00Z","v":54973,"vw":19.955936},{"c":19.94,"h":19.95,"l":19.925,"n":771,"o":19.945,"t":"2026-10-16T18:20:00Z","v":90882,"vw":19.935007},{"c":19.97,"h":19.98,"l":19.93,"n":716,"o":19.94,"t":"2026-10-16T18:25:00Z","v":86671,"vw":19.951778},{"c":19.955,"h":19.97,"l":19.93,"n":789,"o":19.97,"t":"2026-10-16T18:30:00Z","v":107185,"vw":19.947975},{"c":19.935,"h":19.96,"l":19.93,"n":584,"o":19.955,"t":"2026-10-16T18:35:00Z","v":57973,"vw":19.942716},{"c":19.935,"h":19.95,"l":19.905,"n":735,"o":19.94,"t":"2026-10-16T18:40:00Z","v":111445,"vw":19.928668},{"c":19.915,"h":19.94,"l":19.88,"n":788,"o":19.935,"t":"2026-10-16T18:45:00Z","v":84893,"vw":19.911798},{"c":19.885,"h":19.915,"l":19.875,"n":703,"o":19.915,"t":"2026-10-16T18:50:00Z","v":78166,"vw":19.892131},{"c":19.9,"h":19.9,"l":19.855,"n":1029,"o":19.885,"t":"2026-10-16T18:55:00Z","v":134092,"vw":19.87398},{"c":19.825,"h":19.89,"l":19.82,"n":970,"o":19.89,"t":"2026-10-16T19:00:00Z","v":104521,"vw":19.861621},{"c":19.815,"h":19.8675,"l":19.76,"n":1328,"o":19.83,"t":"2026-10-16T19:05:00Z","v":174963,"vw":19.801477},{"c":19.925,"h":19.93,"l":19.81,"n":1175,"o":19.815,"t":"2026-10-16T19:10:00Z","v":136564,"vw":19.865356},{"c":19.905,"h":19.955,"l":19.855,"n":1036,"o":19.93,"t":"2026-10-16T19:15:00Z","v":139412,"vw":19.900855},{"c":19.95,"h":19.955,"l":19.895,"n":904,"o":19.9,"t":"2026-10-16T19:20:00Z","v":105711,"vw":19.925751},{"c":19.97,"h":19.98,"l":19.94,"n":1211,"o":19.945,"t":"2026-10-16T19:25:00Z","v":145349,"vw":19.956995},{"c":19.84,"h":19.99,"l":19.83,"n":1531,"o":19.975,"t":"2026-10-16T19:30:00Z","v":170865,"vw":19.893439},{"c":19.825,"h":19.8403,"l":19.795,"n":1552,"o":19.84,"t":"2026-10-16T19:35:00Z","v":174463,"vw":19.81564},{"c":19.8,"h":19.86,"l":19.79,"n":1776,"o":19.82,"t":"2026-10-16T19:40:00Z","v":190254,"vw":19.831347},{"c":19.775,"h":19.81,"l":19.755,"n":2529,"o":19.8,"t":"2026-10-16T19:45:00Z","v":342573,"vw":19.782894},{"c":19.77,"h":19.805,"l":19.755,"n":3039,"o":19.78,"t":"2026-10-16T19:50:00Z","v":456769,"vw":19.78011},{"c":19.805,"h":19.81,"l":19.74,"n":7453,"o":19.765,"t":"2026-10-16T19:55:00Z","v":1297429,"vw":19.780497},{"c":19.8,"h":19.82,"l":19.8,"n":70,"o":19.81,"t":"2026-10-16T20:00:00Z","v":2976509,"vw":19.819983},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-16T20:15:00Z","v":361,"vw":19.76},{"c":19.78,"h":19.78,"l":19.78,"n":4,"o":19.78,"t":"2026-10-16T20:20:00Z","v":500,"vw":19.78},{"c":19.75,"h":19.78,"l":19.74,"n":35,"o":19.78,"t":"2026-10-16T20:25:00Z","v":3743,"vw":19.757617},{"c":19.8359,"h":19.8359,"l":19.75,"n":13,"o":19.75,"t":"2026-10-16T20:30:00Z","v":1122,"vw":19.772605},{"c":19.71,"h":19.76,"l":19.71,"n":82,"o":19.76,"t":"2026-10-16T20:45:00Z","v":4467,"vw":19.732991},{"c":19.76,"h":19.76,"l":19.74,"n":6,"o":19.74,"t":"2026-10-16T20:55:00Z","v":1241,"vw":19.747773},{"c":19.75,"h":19.76,"l":19.75,"n":9,"o":19.76,"t":"2026-10-16T21:10:00Z","v":1266,"vw":19.75879},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-10-16T21:25:00Z","v":3505,"vw":19.77},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-16T21:55:00Z","v":399,"vw":19.75},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-16T22:15:00Z","v":112,"vw":19.7},{"c":19.69,"h":19.6991,"l":19.69,"n":2,"o":19.6991,"t":"2026-10-16T22:20:00Z","v":252,"vw":19.695489},{"c":19.85,"h":19.85,"l":19.7148,"n":6,"o":19.7148,"t":"2026-10-16T22:25:00Z","v":226,"vw":19.7824},{"c":19.8363,"h":19.8363,"l":19.8363,"n":1,"o":19.8363,"t":"2026-10-16T22:40:00Z","v":100,"vw":19.8363},{"c":19.71,"h":19.73,"l":19.71,"n":3,"o":19.73,"t":"2026-10-16T23:10:00Z","v":301,"vw":19.716667},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-16T23:15:00Z","v":189,"vw":19.69},{"c":19.7107,"h":19.7107,"l":19.71,"n":3,"o":19.71,"t":"2026-10-16T23:50:00Z","v":250,"vw":19.71035},{"c":20.3,"h":20.58,"l":20.03,"n":152,"o":20.14,"t":"2026-10-19T08:00:00Z","v":53117,"vw":20.256956},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-19T08:10:00Z","v":250,"vw":20.11},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-19T08:55:00Z","v":222,"vw":20.5},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-19T09:25:00Z","v":295,"vw":20.43},{"c":20.51,"h":20.51,"l":20.48,"n":9,"o":20.48,"t":"2026-10-19T10:35:00Z","v":3601,"vw":20.488136},{"c":20.5,"h":20.56,"l":20,"n":150,"o":20.44,"t":"2026-10-19T11:00:00Z","v":38390,"vw":20.204313},{"c":20.45,"h":20.48,"l":20.45,"n":4,"o":20.48,"t":"2026-10-19T11:05:00Z","v":250,"vw":20.465},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-19T11:10:00Z","v":201,"vw":20.45},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-19T11:20:00Z","v":307,"vw":20.4},{"c":20.48,"h":20.48,"l":20.4,"n":7,"o":20.4,"t":"2026-10-19T11:30:00Z","v":330,"vw":20.44},{"c":20.47,"h":20.47,"l":20.39,"n":17,"o":20.4,"t":"2026-10-19T11:35:00Z","v":2988,"vw":20.413421},{"c":20.47,"h":20.47,"l":20.47,"n":5,"o":20.47,"t":"2026-10-19T11:40:00Z","v":405,"vw":20.47},{"c":20.49,"h":20.49,"l":20.48,"n":14,"o":20.48,"t":"2026-10-19T11:45:00Z","v":692,"vw":20.484407},{"c":20.46,"h":20.46,"l":20.46,"n":5,"o":20.46,"t":"2026-10-19T11:50:00Z","v":203,"vw":20.46},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-19T12:00:00Z","v":2500,"vw":20.55},{"c":20.58,"h":20.58,"l":20.56,"n":4,"o":20.56,"t":"2026-10-19T12:05:00Z","v":347,"vw":20.566667},{"c":20.6,"h":20.6,"l":20.6,"n":5,"o":20.6,"t":"2026-10-19T12:10:00Z","v":647,"vw":20.6},{"c":20.64,"h":20.64,"l":20.6,"n":16,"o":20.6,"t":"2026-10-19T12:15:00Z","v":1477,"vw":20.622339},{"c":20.55,"h":20.55,"l":20.54,"n":20,"o":20.55,"t":"2026-10-19T12:20:00Z","v":2760,"vw":20.5469},{"c":20.54,"h":20.55,"l":20.54,"n":8,"o":20.55,"t":"2026-10-19T12:25:00Z","v":941,"vw":20.545536},{"c":20.56,"h":20.56,"l":20.56,"n":4,"o":20.56,"t":"2026-10-19T12:35:00Z","v":401,"vw":20.56},{"c":20.54,"h":20.54,"l":20.53,"n":4,"o":20.53,"t":"2026-10-19T12:40:00Z","v":1050,"vw":20.531905},{"c":20.55,"h":20.55,"l":20.5,"n":17,"o":20.5,"t":"2026-10-19T12:45:00Z","v":1218,"vw":20.522632},{"c":20.57,"h":20.57,"l":20.57,"n":3,"o":20.57,"t":"2026-10-19T12:50:00Z","v":180,"vw":20.57},{"c":20.5,"h":20.55,"l":20.5,"n":5,"o":20.54,"t":"2026-10-19T12:55:00Z","v":452,"vw":20.533333},{"c":20.5,"h":20.5,"l":20.5,"n":5,"o":20.5,"t":"2026-10-19T13:05:00Z","v":170,"vw":20.5},{"c":20.59,"h":20.59,"l":20.5,"n":13,"o":20.5,"t":"2026-10-19T13:10:00Z","v":1638,"vw":20.578085},{"c":20.58,"h":20.58,"l":20.53,"n":35,"o":20.54,"t":"2026-10-19T13:15:00Z","v":2559,"vw":20.541709},{"c":20.59,"h":20.59,"l":20.58,"n":10,"o":20.58,"t":"2026-10-19T13:20:00Z","v":1143,"vw":20.581453},{"c":20.8497,"h":20.8497,"l":20.67,"n":4,"o":20.67,"t":"2026-10-19T13:25:00Z","v":3000,"vw":20.77813},{"c":20.42,"h":20.5994,"l":20.36,"n":2548,"o":20.55,"t":"2026-10-19T13:30:00Z","v":390450,"vw":20.48389},{"c":20.388,"h":20.4424,"l":20.335,"n":1872,"o":20.43,"t":"2026-10-19T13:35:00Z","v":218776,"vw":20.386159},{"c":20.35,"h":20.405,"l":20.32,"n":1335,"o":20.385,"t":"2026-10-19T13:40:00Z","v":127530,"vw":20.355534},{"c":20.35,"h":20.385,"l":20.3,"n":1474,"o":20.34,"t":"2026-10-19T13:45:00Z","v":119117,"vw":20.341585},{"c":20.34,"h":20.4,"l":20.285,"n":1351,"o":20.35,"t":"2026-10-19T13:50:00Z","v":154086,"vw":20.352845},{"c":20.24,"h":20.335,"l":20.195,"n":1272,"o":20.335,"t":"2026-10-19T13:55:00Z","v":105484,"vw":20.254641},{"c":20.175,"h":20.25,"l":20.13,"n":1141,"o":20.24,"t":"2026-10-19T14:00:00Z","v":96500,"vw":20.184139},{"c":20.215,"h":20.235,"l":20.135,"n":1386,"o":20.17,"t":"2026-10-19T14:05:00Z","v":126360,"vw":20.200602},{"c":20.305,"h":20.31,"l":20.18,"n":1106,"o":20.215,"t":"2026-10-19T14:10:00Z","v":85351,"vw":20.238161},{"c":20.375,"h":20.405,"l":20.295,"n":1167,"o":20.3,"t":"2026-10-19T14:15:00Z","v":118321,"vw":20.348734},{"c":20.335,"h":20.4,"l":20.31,"n":1208,"o":20.37,"t":"2026-10-19T14:20:00Z","v":113351,"vw":20.351136},{"c":20.33,"h":20.3451,"l":20.3,"n":810,"o":20.335,"t":"2026-10-19T14:25:00Z","v":94559,"vw":20.329486},{"c":20.295,"h":20.335,"l":20.265,"n":707,"o":20.33,"t":"2026-10-19T14:30:00Z","v":59196,"vw":20.297803},{"c":20.285,"h":20.335,"l":20.26,"n":652,"o":20.305,"t":"2026-10-19T14:35:00Z","v":63685,"vw":20.304089},{"c":20.355,"h":20.368,"l":20.285,"n":625,"o":20.285,"t":"2026-10-19T14:40:00Z","v":95503,"vw":20.343601},{"c":20.375,"h":20.41,"l":20.355,"n":485,"o":20.355,"t":"2026-10-19T14:45:00Z","v":39934,"vw":20.381064},{"c":20.375,"h":20.385,"l":20.34,"n":643,"o":20.375,"t":"2026-10-19T14:50:00Z","v":62268,"vw":20.358936},{"c":20.37,"h":20.405,"l":20.36,"n":532,"o":20.375,"t":"2026-10-19T14:55:00Z","v":42179,"vw":20.381471},{"c":20.435,"h":20.455,"l":20.37,"n":608,"o":20.38,"t":"2026-10-19T15:00:00Z","v":52134,"vw":20.41173},{"c":20.455,"h":20.485,"l":20.425,"n":835,"o":20.435,"t":"2026-10-19T15:05:00Z","v":77237,"vw":20.455636},{"c":20.435,"h":20.475,"l":20.415,"n":600,"o":20.455,"t":"2026-10-19T15:10:00Z","v":76591,"vw":20.444662},{"c":20.4877,"h":20.4877,"l":20.425,"n":846,"o":20.43,"t":"2026-10-19T15:15:00Z","v":97970,"vw":20.451072},{"c":20.52,"h":20.53,"l":20.485,"n":579,"o":20.485,"t":"2026-10-19T15:20:00Z","v":54436,"vw":20.50907},{"c":20.52,"h":20.53,"l":20.5,"n":506,"o":20.5299,"t":"2026-10-19T15:25:00Z","v":35500,"vw":20.52046},{"c":20.475,"h":20.525,"l":20.44,"n":594,"o":20.525,"t":"2026-10-19T15:30:00Z","v":61386,"vw":20.466492},{"c":20.485,"h":20.495,"l":20.465,"n":425,"o":20.47,"t":"2026-10-19T15:35:00Z","v":29303,"vw":20.482354},{"c":20.495,"h":20.495,"l":20.48,"n":390,"o":20.4886,"t":"2026-10-19T15:40:00Z","v":33005,"vw":20.487191},{"c":20.46,"h":20.495,"l":20.46,"n":385,"o":20.49,"t":"2026-10-19T15:45:00Z","v":23627,"vw":20.471254},{"c":20.455,"h":20.485,"l":20.45,"n":438,"o":20.465,"t":"2026-10-19T15:50:00Z","v":29728,"vw":20.466982},{"c":20.435,"h":20.4566,"l":20.43,"n":609,"o":20.455,"t":"2026-10-19T15:55:00Z","v":53948,"vw":20.44824},{"c":20.37,"h":20.435,"l":20.36,"n":570,"o":20.435,"t":"2026-10-19T16:00:00Z","v":39867,"vw":20.390593},{"c":20.34,"h":20.38,"l":20.325,"n":672,"o":20.375,"t":"2026-10-19T16:05:00Z","v":58117,"vw":20.351189},{"c":20.345,"h":20.36,"l":20.33,"n":432,"o":20.345,"t":"2026-10-19T16:10:00Z","v":32622,"vw":20.345899},{"c":20.31,"h":20.355,"l":20.3,"n":474,"o":20.34,"t":"2026-10-19T16:15:00Z","v":35574,"vw":20.332675},{"c":20.305,"h":20.32,"l":20.29,"n":515,"o":20.31,"t":"2026-10-19T16:20:00Z","v":41027,"vw":20.305461},{"c":20.29,"h":20.31,"l":20.28,"n":449,"o":20.305,"t":"2026-10-19T16:25:00Z","v":27286,"vw":20.297059},{"c":20.275,"h":20.295,"l":20.25,"n":596,"o":20.295,"t":"2026-10-19T16:30:00Z","v":42949,"vw":20.271293},{"c":20.24,"h":20.28,"l":20.24,"n":370,"o":20.275,"t":"2026-10-19T16:35:00Z","v":25778,"vw":20.265951},{"c":20.2701,"h":20.28,"l":20.235,"n":336,"o":20.245,"t":"2026-10-19T16:40:00Z","v":28213,"vw":20.267349},{"c":20.222,"h":20.27,"l":20.215,"n":442,"o":20.27,"t":"2026-10-19T16:45:00Z","v":39836,"vw":20.237326},{"c":20.195,"h":20.225,"l":20.19,"n":379,"o":20.22,"t":"2026-10-19T16:50:00Z","v":34594,"vw":20.210323},{"c":20.17,"h":20.215,"l":20.165,"n":501,"o":20.195,"t":"2026-10-19T16:55:00Z","v":35801,"vw":20.195713},{"c":20.215,"h":20.215,"l":20.155,"n":421,"o":20.17,"t":"2026-10-19T17:00:00Z","v":36183,"vw":20.184052},{"c":20.19,"h":20.225,"l":20.19,"n":306,"o":20.215,"t":"2026-10-19T17:05:00Z","v":32245,"vw":20.214019},{"c":20.19,"h":20.2,"l":20.175,"n":381,"o":20.19,"t":"2026-10-19T17:10:00Z","v":36596,"vw":20.184183},{"c":20.19,"h":20.22,"l":20.185,"n":373,"o":20.185,"t":"2026-10-19T17:15:00Z","v":29885,"vw":20.19915},{"c":20.185,"h":20.195,"l":20.15,"n":384,"o":20.19,"t":"2026-10-19T17:20:00Z","v":27408,"vw":20.170428},{"c":20.175,"h":20.2,"l":20.16,"n":430,"o":20.18,"t":"2026-10-19T17:25:00Z","v":32444,"vw":20.183808},{"c":20.15,"h":20.18,"l":20.15,"n":483,"o":20.17,"t":"2026-10-19T17:30:00Z","v":48909,"vw":20.169039},{"c":20.125,"h":20.16,"l":20.12,"n":864,"o":20.155,"t":"2026-10-19T17:35:00Z","v":98468,"vw":20.133562},{"c":20.085,"h":20.125,"l":20.085,"n":847,"o":20.125,"t":"2026-10-19T17:40:00Z","v":80800,"vw":20.105347},{"c":20.045,"h":20.09,"l":20.025,"n":1243,"o":20.08,"t":"2026-10-19T17:45:00Z","v":145551,"vw":20.052253},{"c":20.015,"h":20.05,"l":20.01,"n":622,"o":20.04,"t":"2026-10-19T17:50:00Z","v":66116,"vw":20.032325},{"c":20.075,"h":20.075,"l":19.99,"n":905,"o":20.015,"t":"2026-10-19T17:55:00Z","v":92713,"vw":20.026378},{"c":20.045,"h":20.08,"l":20.03,"n":593,"o":20.08,"t":"2026-10-19T18:00:00Z","v":59191,"vw":20.059281},{"c":20.045,"h":20.05,"l":20.025,"n":467,"o":20.05,"t":"2026-10-19T18:05:00Z","v":30946,"vw":20.036513},{"c":20.06,"h":20.075,"l":20.045,"n":382,"o":20.045,"t":"2026-10-19T18:10:00Z","v":28352,"vw":20.061728},{"c":20.05,"h":20.07,"l":20.05,"n":335,"o":20.06,"t":"2026-10-19T18:15:00Z","v":29518,"vw":20.060735},{"c":20.015,"h":20.0466,"l":20.015,"n":334,"o":20.045,"t":"2026-10-19T18:20:00Z","v":27865,"vw":20.033466},{"c":20.01,"h":20.02,"l":19.985,"n":577,"o":20.015,"t":"2026-10-19T18:25:00Z","v":54119,"vw":20.002932},{"c":19.98,"h":20.01,"l":19.98,"n":395,"o":20.005,"t":"2026-10-19T18:30:00Z","v":30284,"vw":20.000806},{"c":20.025,"h":20.028,"l":19.97,"n":438,"o":19.98,"t":"2026-10-19T18:35:00Z","v":32125,"vw":19.996734},{"c":20.055,"h":20.06,"l":20.025,"n":331,"o":20.025,"t":"2026-10-19T18:40:00Z","v":28297,"vw":20.049452},{"c":20.095,"h":20.11,"l":20.055,"n":649,"o":20.055,"t":"2026-10-19T18:45:00Z","v":63653,"vw":20.094006},{"c":20.085,"h":20.1,"l":20.07,"n":488,"o":20.09,"t":"2026-10-19T18:50:00Z","v":41708,"vw":20.083253},{"c":20.095,"h":20.095,"l":20.075,"n":358,"o":20.0801,"t":"2026-10-19T18:55:00Z","v":21792,"vw":20.085472},{"c":20.125,"h":20.125,"l":20.09,"n":713,"o":20.095,"t":"2026-10-19T19:00:00Z","v":81897,"vw":20.108583},{"c":20.095,"h":20.13,"l":20.05,"n":1077,"o":20.12,"t":"2026-10-19T19:05:00Z","v":165297,"vw":20.08846},{"c":20.1,"h":20.11,"l":20.09,"n":624,"o":20.095,"t":"2026-10-19T19:10:00Z","v":79593,"vw":20.102553},{"c":20.145,"h":20.15,"l":20.095,"n":593,"o":20.1,"t":"2026-10-19T19:15:00Z","v":55452,"vw":20.125612},{"c":20.255,"h":20.255,"l":20.145,"n":1110,"o":20.145,"t":"2026-10-19T19:20:00Z","v":115948,"vw":20.197869},{"c":20.205,"h":20.255,"l":20.2,"n":823,"o":20.25,"t":"2026-10-19T19:25:00Z","v":75873,"vw":20.219334},{"c":20.225,"h":20.24,"l":20.16,"n":878,"o":20.2,"t":"2026-10-19T19:30:00Z","v":85096,"vw":20.205382},{"c":20.275,"h":20.275,"l":20.225,"n":647,"o":20.225,"t":"2026-10-19T19:35:00Z","v":72254,"vw":20.2549},{"c":20.245,"h":20.28,"l":20.24,"n":889,"o":20.275,"t":"2026-10-19T19:40:00Z","v":92170,"vw":20.263613},{"c":20.225,"h":20.245,"l":20.18,"n":1642,"o":20.245,"t":"2026-10-19T19:45:00Z","v":225074,"vw":20.212015},{"c":20.135,"h":20.22,"l":20.115,"n":1223,"o":20.22,"t":"2026-10-19T19:50:00Z","v":170585,"vw":20.150959},{"c":20.1,"h":20.135,"l":20.05,"n":4653,"o":20.135,"t":"2026-10-19T19:55:00Z","v":789118,"vw":20.08241},{"c":20.08,"h":20.09,"l":20.08,"n":29,"o":20.09,"t":"2026-10-19T20:00:00Z","v":1867041,"vw":20.080001},{"c":20.3026,"h":20.3026,"l":20.3026,"n":1,"o":20.3026,"t":"2026-10-19T20:05:00Z","v":250,"vw":20.3026},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-19T20:35:00Z","v":3892,"vw":20.08},{"c":20.288,"h":20.288,"l":20.288,"n":2,"o":20.288,"t":"2026-10-19T21:15:00Z","v":130,"vw":20.288},{"c":20.2317,"h":20.2317,"l":20.2317,"n":1,"o":20.2317,"t":"2026-10-19T21:50:00Z","v":106,"vw":20.2317},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-19T23:55:00Z","v":200,"vw":20.06},{"c":19.41,"h":19.84,"l":19.33,"n":129,"o":19.33,"t":"2026-10-20T08:00:00Z","v":20149,"vw":19.666711},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-20T08:20:00Z","v":1209,"vw":19.4},{"c":19.75,"h":19.75,"l":19.75,"n":16,"o":19.75,"t":"2026-10-20T08:40:00Z","v":1507,"vw":19.75},{"c":19.5,"h":19.5,"l":19.5,"n":33,"o":19.5,"t":"2026-10-20T09:10:00Z","v":418,"vw":19.5},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-20T09:15:00Z","v":1197,"vw":19.48},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-20T09:20:00Z","v":250,"vw":19.47},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-20T09:30:00Z","v":100,"vw":19.56},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-20T10:20:00Z","v":120,"vw":19.63},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-20T10:25:00Z","v":100,"vw":19.58},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-10-20T10:30:00Z","v":1500,"vw":19.64},{"c":19.47,"h":19.47,"l":19.47,"n":13,"o":19.47,"t":"2026-10-20T11:15:00Z","v":228,"vw":19.47},{"c":19.41,"h":19.41,"l":19.41,"n":14,"o":19.41,"t":"2026-10-20T11:30:00Z","v":5679,"vw":19.41},{"c":19.346,"h":19.41,"l":19.346,"n":21,"o":19.4,"t":"2026-10-20T11:35:00Z","v":4871,"vw":19.396189},{"c":19.3555,"h":19.3555,"l":19.3555,"n":1,"o":19.3555,"t":"2026-10-20T11:45:00Z","v":125,"vw":19.3555},{"c":19.35,"h":19.39,"l":19.35,"n":7,"o":19.39,"t":"2026-10-20T11:50:00Z","v":446,"vw":19.36},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-20T11:55:00Z","v":100,"vw":19.35},{"c":19.35,"h":19.375,"l":19.35,"n":2,"o":19.375,"t":"2026-10-20T12:00:00Z","v":200,"vw":19.3625},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-20T12:10:00Z","v":150,"vw":19.33},{"c":19.33,"h":19.36,"l":19.33,"n":8,"o":19.36,"t":"2026-10-20T12:30:00Z","v":1286,"vw":19.33493},{"c":19.33,"h":19.38,"l":19.33,"n":4,"o":19.38,"t":"2026-10-20T12:35:00Z","v":600,"vw":19.354138},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-20T12:40:00Z","v":200,"vw":19.48},{"c":19.48,"h":19.49,"l":19.48,"n":12,"o":19.49,"t":"2026-10-20T12:45:00Z","v":1040,"vw":19.487447},{"c":19.48,"h":19.48,"l":19.48,"n":3,"o":19.48,"t":"2026-10-20T12:50:00Z","v":1013,"vw":19.48},{"c":19.53,"h":19.53,"l":19.48,"n":29,"o":19.48,"t":"2026-10-20T13:00:00Z","v":12801,"vw":19.496732},{"c":19.5,"h":19.51,"l":19.5,"n":28,"o":19.51,"t":"2026-10-20T13:05:00Z","v":4761,"vw":19.50395},{"c":19.52,"h":19.52,"l":19.499,"n":42,"o":19.51,"t":"2026-10-20T13:10:00Z","v":11613,"vw":19.500276},{"c":19.56,"h":19.56,"l":19.56,"n":115,"o":19.56,"t":"2026-10-20T13:15:00Z","v":349,"vw":19.56},{"c":19.61,"h":19.62,"l":19.58,"n":19,"o":19.58,"t":"2026-10-20T13:20:00Z","v":467,"vw":19.603596},{"c":19.52,"h":19.63,"l":19.52,"n":4,"o":19.63,"t":"2026-10-20T13:25:00Z","v":405,"vw":19.6025},{"c":19.495,"h":19.64,"l":19.36,"n":1550,"o":19.5,"t":"2026-10-20T13:30:00Z","v":225639,"vw":19.510564},{"c":19.455,"h":19.555,"l":19.425,"n":1281,"o":19.5,"t":"2026-10-20T13:35:00Z","v":129311,"vw":19.47961},{"c":19.37,"h":19.455,"l":19.37,"n":1037,"o":19.45,"t":"2026-10-20T13:40:00Z","v":116248,"vw":19.402277},{"c":19.5,"h":19.51,"l":19.345,"n":1112,"o":19.36,"t":"2026-10-20T13:45:00Z","v":114934,"vw":19.416137},{"c":19.5,"h":19.53,"l":19.44,"n":844,"o":19.49,"t":"2026-10-20T13:50:00Z","v":69853,"vw":19.488336},{"c":19.62,"h":19.66,"l":19.475,"n":1072,"o":19.495,"t":"2026-10-20T13:55:00Z","v":83858,"vw":19.574467},{"c":19.62,"h":19.685,"l":19.59,"n":1136,"o":19.62,"t":"2026-10-20T14:00:00Z","v":96828,"vw":19.633148},{"c":19.65,"h":19.705,"l":19.62,"n":1583,"o":19.62,"t":"2026-10-20T14:05:00Z","v":172838,"vw":19.656897},{"c":19.7,"h":19.7,"l":19.615,"n":940,"o":19.65,"t":"2026-10-20T14:10:00Z","v":117914,"vw":19.644063},{"c":19.785,"h":19.805,"l":19.7,"n":914,"o":19.705,"t":"2026-10-20T14:15:00Z","v":86850,"vw":19.748704},{"c":19.785,"h":19.8,"l":19.74,"n":696,"o":19.785,"t":"2026-10-20T14:20:00Z","v":63386,"vw":19.76399},{"c":19.9,"h":19.905,"l":19.7503,"n":987,"o":19.785,"t":"2026-10-20T14:25:00Z","v":112268,"vw":19.847297},{"c":19.885,"h":19.975,"l":19.88,"n":1240,"o":19.905,"t":"2026-10-20T14:30:00Z","v":129140,"vw":19.939338},{"c":19.895,"h":19.92,"l":19.855,"n":995,"o":19.885,"t":"2026-10-20T14:35:00Z","v":110225,"vw":19.881446},{"c":19.905,"h":19.94,"l":19.88,"n":788,"o":19.895,"t":"2026-10-20T14:40:00Z","v":74216,"vw":19.907009},{"c":19.905,"h":19.98,"l":19.89,"n":721,"o":19.91,"t":"2026-10-20T14:45:00Z","v":66060,"vw":19.922752},{"c":19.955,"h":19.96,"l":19.8934,"n":558,"o":19.905,"t":"2026-10-20T14:50:00Z","v":45026,"vw":19.925125},{"c":19.945,"h":19.975,"l":19.93,"n":704,"o":19.96,"t":"2026-10-20T14:55:00Z","v":66688,"vw":19.956832},{"c":19.905,"h":19.965,"l":19.905,"n":926,"o":19.945,"t":"2026-10-20T15:00:00Z","v":150499,"vw":19.940021},{"c":19.885,"h":19.91,"l":19.87,"n":419,"o":19.9,"t":"2026-10-20T15:05:00Z","v":63352,"vw":19.890377},{"c":19.785,"h":19.89,"l":19.725,"n":1206,"o":19.885,"t":"2026-10-20T15:10:00Z","v":203160,"vw":19.800961},{"c":19.825,"h":19.84,"l":19.75,"n":609,"o":19.79,"t":"2026-10-20T15:15:00Z","v":68815,"vw":19.795419},{"c":19.8244,"h":19.84,"l":19.78,"n":604,"o":19.82,"t":"2026-10-20T15:20:00Z","v":74902,"vw":19.810936},{"c":19.795,"h":19.84,"l":19.79,"n":410,"o":19.82,"t":"2026-10-20T15:25:00Z","v":50699,"vw":19.810471},{"c":19.785,"h":19.815,"l":19.7701,"n":397,"o":19.8,"t":"2026-10-20T15:30:00Z","v":33860,"vw":19.793999},{"c":19.725,"h":19.795,"l":19.71,"n":511,"o":19.785,"t":"2026-10-20T15:35:00Z","v":48011,"vw":19.761459},{"c":19.795,"h":19.805,"l":19.73,"n":396,"o":19.73,"t":"2026-10-20T15:40:00Z","v":32462,"vw":19.771798},{"c":19.845,"h":19.855,"l":19.77,"n":608,"o":19.795,"t":"2026-10-20T15:45:00Z","v":57429,"vw":19.808802},{"c":19.93,"h":19.93,"l":19.83,"n":613,"o":19.845,"t":"2026-10-20T15:50:00Z","v":59377,"vw":19.864006},{"c":19.925,"h":19.945,"l":19.9,"n":599,"o":19.92,"t":"2026-10-20T15:55:00Z","v":54814,"vw":19.928232},{"c":19.9,"h":19.96,"l":19.89,"n":695,"o":19.93,"t":"2026-10-20T16:00:00Z","v":71738,"vw":19.924411},{"c":19.925,"h":19.955,"l":19.895,"n":500,"o":19.9,"t":"2026-10-20T16:05:00Z","v":43684,"vw":19.927584},{"c":19.8842,"h":19.92,"l":19.87,"n":396,"o":19.92,"t":"2026-10-20T16:10:00Z","v":50622,"vw":19.891999},{"c":19.84,"h":19.9,"l":19.835,"n":424,"o":19.89,"t":"2026-10-20T16:15:00Z","v":43678,"vw":19.863984},{"c":19.87,"h":19.88,"l":19.835,"n":481,"o":19.835,"t":"2026-10-20T16:20:00Z","v":45670,"vw":19.86138},{"c":19.895,"h":19.9066,"l":19.855,"n":473,"o":19.87,"t":"2026-10-20T16:25:00Z","v":54547,"vw":19.878687},{"c":19.8777,"h":19.91,"l":19.87,"n":391,"o":19.9,"t":"2026-10-20T16:30:00Z","v":40708,"vw":19.889984},{"c":19.89,"h":19.91,"l":19.875,"n":276,"o":19.875,"t":"2026-10-20T16:35:00Z","v":25783,"vw":19.896283},{"c":19.855,"h":19.895,"l":19.83,"n":462,"o":19.89,"t":"2026-10-20T16:40:00Z","v":51429,"vw":19.867242},{"c":19.855,"h":19.875,"l":19.835,"n":396,"o":19.855,"t":"2026-10-20T16:45:00Z","v":38804,"vw":19.857555},{"c":19.8,"h":19.855,"l":19.79,"n":306,"o":19.85,"t":"2026-10-20T16:50:00Z","v":30261,"vw":19.819882},{"c":19.795,"h":19.815,"l":19.775,"n":490,"o":19.81,"t":"2026-10-20T16:55:00Z","v":53894,"vw":19.790618},{"c":19.81,"h":19.82,"l":19.785,"n":656,"o":19.8,"t":"2026-10-20T17:00:00Z","v":68589,"vw":19.797129},{"c":19.785,"h":19.81,"l":19.775,"n":468,"o":19.8,"t":"2026-10-20T17:05:00Z","v":58888,"vw":19.787244},{"c":19.775,"h":19.8,"l":19.76,"n":358,"o":19.7866,"t":"2026-10-20T17:10:00Z","v":31462,"vw":19.7812},{"c":19.775,"h":19.795,"l":19.765,"n":431,"o":19.78,"t":"2026-10-20T17:15:00Z","v":41248,"vw":19.778211},{"c":19.7766,"h":19.8,"l":19.77,"n":522,"o":19.78,"t":"2026-10-20T17:20:00Z","v":65533,"vw":19.782161},{"c":19.77,"h":19.8,"l":19.765,"n":546,"o":19.77,"t":"2026-10-20T17:25:00Z","v":101852,"vw":19.776073},{"c":19.765,"h":19.79,"l":19.765,"n":439,"o":19.775,"t":"2026-10-20T17:30:00Z","v":42741,"vw":19.779292},{"c":19.765,"h":19.785,"l":19.76,"n":315,"o":19.77,"t":"2026-10-20T17:35:00Z","v":27881,"vw":19.773697},{"c":19.755,"h":19.78,"l":19.75,"n":369,"o":19.77,"t":"2026-10-20T17:40:00Z","v":37782,"vw":19.762834},{"c":19.765,"h":19.77,"l":19.74,"n":422,"o":19.7599,"t":"2026-10-20T17:45:00Z","v":43010,"vw":19.75577},{"c":19.8,"h":19.8,"l":19.765,"n":434,"o":19.77,"t":"2026-10-20T17:50:00Z","v":31628,"vw":19.780726},{"c":19.795,"h":19.8,"l":19.78,"n":415,"o":19.795,"t":"2026-10-20T17:55:00Z","v":1259155,"vw":19.791885},{"c":19.785,"h":19.82,"l":19.78,"n":484,"o":19.8,"t":"2026-10-20T18:00:00Z","v":63786,"vw":19.798835},{"c":19.805,"h":19.81,"l":19.785,"n":429,"o":19.785,"t":"2026-10-20T18:05:00Z","v":51200,"vw":19.795322},{"c":19.805,"h":19.811,"l":19.79,"n":279,"o":19.805,"t":"2026-10-20T18:10:00Z","v":28092,"vw":19.80346},{"c":19.775,"h":19.805,"l":19.77,"n":240,"o":19.805,"t":"2026-10-20T18:15:00Z","v":19535,"vw":19.795945},{"c":19.74,"h":19.78,"l":19.74,"n":374,"o":19.775,"t":"2026-10-20T18:20:00Z","v":40555,"vw":19.762419},{"c":19.755,"h":19.755,"l":19.725,"n":396,"o":19.74,"t":"2026-10-20T18:25:00Z","v":41707,"vw":19.739368},{"c":19.735,"h":19.77,"l":19.73,"n":370,"o":19.76,"t":"2026-10-20T18:30:00Z","v":37341,"vw":19.751445},{"c":19.72,"h":19.735,"l":19.71,"n":399,"o":19.73,"t":"2026-10-20T18:35:00Z","v":43498,"vw":19.721254},{"c":19.68,"h":19.73,"l":19.675,"n":452,"o":19.72,"t":"2026-10-20T18:40:00Z","v":44199,"vw":19.703609},{"c":19.735,"h":19.74,"l":19.68,"n":365,"o":19.68,"t":"2026-10-20T18:45:00Z","v":40450,"vw":19.71219},{"c":19.74,"h":19.75,"l":19.7201,"n":385,"o":19.735,"t":"2026-10-20T18:50:00Z","v":42222,"vw":19.731734},{"c":19.745,"h":19.76,"l":19.725,"n":307,"o":19.735,"t":"2026-10-20T18:55:00Z","v":32346,"vw":19.741113},{"c":19.74,"h":19.76,"l":19.73,"n":392,"o":19.74,"t":"2026-10-20T19:00:00Z","v":52951,"vw":19.746119},{"c":19.77,"h":19.77,"l":19.735,"n":463,"o":19.74,"t":"2026-10-20T19:05:00Z","v":50531,"vw":19.754106},{"c":19.74,"h":19.765,"l":19.74,"n":283,"o":19.765,"t":"2026-10-20T19:10:00Z","v":26961,"vw":19.749937},{"c":19.74,"h":19.75,"l":19.735,"n":474,"o":19.745,"t":"2026-10-20T19:15:00Z","v":62021,"vw":19.742451},{"c":19.715,"h":19.75,"l":19.685,"n":651,"o":19.745,"t":"2026-10-20T19:20:00Z","v":81286,"vw":19.711379},{"c":19.705,"h":19.73,"l":19.695,"n":587,"o":19.71,"t":"2026-10-20T19:25:00Z","v":62150,"vw":19.710617},{"c":19.755,"h":19.765,"l":19.685,"n":996,"o":19.7,"t":"2026-10-20T19:30:00Z","v":113495,"vw":19.729529},{"c":19.71,"h":19.755,"l":19.705,"n":682,"o":19.755,"t":"2026-10-20T19:35:00Z","v":85128,"vw":19.731677},{"c":19.755,"h":19.76,"l":19.705,"n":787,"o":19.715,"t":"2026-10-20T19:40:00Z","v":99518,"vw":19.739437},{"c":19.725,"h":19.77,"l":19.725,"n":1224,"o":19.755,"t":"2026-10-20T19:45:00Z","v":188491,"vw":19.748279},{"c":19.725,"h":19.745,"l":19.71,"n":1187,"o":19.72,"t":"2026-10-20T19:50:00Z","v":192012,"vw":19.72787},{"c":19.675,"h":19.725,"l":19.63,"n":5421,"o":19.72,"t":"2026-10-20T19:55:00Z","v":1037353,"vw":19.654926},{"c":19.85,"h":19.86,"l":19.67,"n":144,"o":19.675,"t":"2026-10-20T20:00:00Z","v":1219973,"vw":19.670462},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-20T20:05:00Z","v":100,"vw":19.92},{"c":19.92,"h":19.92,"l":19.92,"n":6,"o":19.92,"t":"2026-10-20T20:10:00Z","v":105,"vw":19.92},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-20T20:15:00Z","v":1000,"vw":19.85},{"c":19.9097,"h":19.9097,"l":19.9097,"n":1,"o":19.9097,"t":"2026-10-20T20:20:00Z","v":100,"vw":19.9097},{"c":19.67,"h":19.83,"l":19.67,"n":4,"o":19.83,"t":"2026-10-20T20:30:00Z","v":18954,"vw":19.671693},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-20T20:35:00Z","v":100,"vw":19.73},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-20T20:45:00Z","v":200,"vw":19.75},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-10-20T20:50:00Z","v":300,"vw":19.88},{"c":19.9691,"h":19.9691,"l":19.9,"n":3,"o":19.9,"t":"2026-10-20T20:55:00Z","v":302,"vw":19.946067},{"c":19.8739,"h":19.96,"l":19.8739,"n":2,"o":19.96,"t":"2026-10-20T21:10:00Z","v":200,"vw":19.91695},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-20T21:15:00Z","v":180,"vw":19.88},{"c":19.88,"h":19.88,"l":19.88,"n":4,"o":19.88,"t":"2026-10-20T21:20:00Z","v":121,"vw":19.88},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-20T21:40:00Z","v":365,"vw":19.95},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-10-20T21:45:00Z","v":211,"vw":19.9},{"c":19.95,"h":19.95,"l":19.95,"n":5,"o":19.95,"t":"2026-10-20T21:55:00Z","v":722,"vw":19.95},{"c":20.12,"h":20.12,"l":19.98,"n":6,"o":19.98,"t":"2026-10-20T22:00:00Z","v":415,"vw":20.05},{"c":20,"h":20.0627,"l":20,"n":3,"o":20.0627,"t":"2026-10-20T22:05:00Z","v":1020,"vw":20.00627},{"c":20.11,"h":20.12,"l":20.11,"n":5,"o":20.12,"t":"2026-10-20T22:10:00Z","v":351,"vw":20.113333},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-20T22:15:00Z","v":200,"vw":20.02},{"c":20.1097,"h":20.1097,"l":20.1097,"n":2,"o":20.1097,"t":"2026-10-20T22:30:00Z","v":1010,"vw":20.1097},{"c":20.04,"h":20.04,"l":19.75,"n":4,"o":20.04,"t":"2026-10-20T22:45:00Z","v":861,"vw":19.937767},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-20T22:50:00Z","v":100,"vw":19.88},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-20T23:00:00Z","v":950,"vw":20.04},{"c":19.74,"h":19.93,"l":19.37,"n":83,"o":19.47,"t":"2026-10-21T08:00:00Z","v":7858,"vw":19.730128},{"c":19.8,"h":19.81,"l":19.8,"n":10,"o":19.81,"t":"2026-10-21T08:30:00Z","v":1442,"vw":19.803005},{"c":19.76,"h":19.76,"l":19.76,"n":7,"o":19.76,"t":"2026-10-21T08:50:00Z","v":756,"vw":19.76},{"c":19.7,"h":19.71,"l":19.7,"n":19,"o":19.71,"t":"2026-10-21T08:55:00Z","v":644,"vw":19.702364},{"c":19.9,"h":19.9,"l":19.88,"n":5,"o":19.88,"t":"2026-10-21T09:15:00Z","v":20348,"vw":19.899716},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-21T09:25:00Z","v":20010,"vw":19.92},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-21T09:30:00Z","v":192,"vw":19.95},{"c":19.92,"h":19.99,"l":19.92,"n":11,"o":19.99,"t":"2026-10-21T09:35:00Z","v":12617,"vw":19.988257},{"c":19.815,"h":19.92,"l":19.815,"n":7,"o":19.92,"t":"2026-10-21T09:45:00Z","v":454,"vw":19.8675},{"c":19.81,"h":19.815,"l":19.81,"n":6,"o":19.815,"t":"2026-10-21T10:00:00Z","v":600,"vw":19.8125},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-21T10:20:00Z","v":230,"vw":19.9},{"c":19.82,"h":19.82,"l":19.82,"n":6,"o":19.82,"t":"2026-10-21T10:35:00Z","v":205,"vw":19.82},{"c":19.86,"h":19.9,"l":19.86,"n":5,"o":19.9,"t":"2026-10-21T11:00:00Z","v":1229,"vw":19.896364},{"c":19.86,"h":19.91,"l":19.86,"n":16,"o":19.9,"t":"2026-10-21T11:05:00Z","v":942,"vw":19.876742},{"c":19.86,"h":19.86,"l":19.86,"n":4,"o":19.86,"t":"2026-10-21T11:10:00Z","v":161,"vw":19.86},{"c":19.9542,"h":19.9542,"l":19.9542,"n":1,"o":19.9542,"t":"2026-10-21T11:35:00Z","v":100,"vw":19.9542},{"c":19.91,"h":19.9499,"l":19.91,"n":3,"o":19.9499,"t":"2026-10-21T11:40:00Z","v":305,"vw":19.9233},{"c":19.9456,"h":19.9456,"l":19.9456,"n":1,"o":19.9456,"t":"2026-10-21T11:45:00Z","v":200,"vw":19.9456},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-21T11:55:00Z","v":100,"vw":19.95},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-21T12:05:00Z","v":100,"vw":19.91},{"c":19.95,"h":20.0183,"l":19.95,"n":4,"o":20.0183,"t":"2026-10-21T12:15:00Z","v":827,"vw":19.97185},{"c":19.9586,"h":19.9586,"l":19.9586,"n":2,"o":19.9586,"t":"2026-10-21T12:20:00Z","v":150,"vw":19.9586},{"c":19.95,"h":19.95,"l":19.925,"n":3,"o":19.925,"t":"2026-10-21T12:25:00Z","v":420,"vw":19.94375},{"c":19.945,"h":19.945,"l":19.945,"n":2,"o":19.945,"t":"2026-10-21T12:30:00Z","v":122,"vw":19.945},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-21T12:35:00Z","v":426,"vw":19.91},{"c":19.83,"h":19.9,"l":19.83,"n":10,"o":19.9,"t":"2026-10-21T12:40:00Z","v":754,"vw":19.841667},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-21T12:45:00Z","v":100,"vw":19.86},{"c":19.87,"h":19.87,"l":19.87,"n":7,"o":19.87,"t":"2026-10-21T12:55:00Z","v":460,"vw":19.87},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-21T13:00:00Z","v":300,"vw":19.87},{"c":19.87,"h":19.87,"l":19.87,"n":1,"o":19.87,"t":"2026-10-21T13:05:00Z","v":100,"vw":19.87},{"c":19.99,"h":19.99,"l":19.87,"n":50,"o":19.9,"t":"2026-10-21T13:10:00Z","v":5024,"vw":19.949286},{"c":19.91,"h":20,"l":19.91,"n":25,"o":19.99,"t":"2026-10-21T13:20:00Z","v":2407,"vw":19.934836},{"c":19.86,"h":20.0295,"l":19.86,"n":85,"o":19.9,"t":"2026-10-21T13:25:00Z","v":8576,"vw":19.930245},{"c":19.9,"h":19.98,"l":19.86,"n":1502,"o":19.9,"t":"2026-10-21T13:30:00Z","v":212888,"vw":19.919198},{"c":19.795,"h":19.925,"l":19.765,"n":1939,"o":19.91,"t":"2026-10-21T13:35:00Z","v":166563,"vw":19.822622},{"c":19.67,"h":19.795,"l":19.63,"n":2173,"o":19.79,"t":"2026-10-21T13:40:00Z","v":212760,"vw":19.723732},{"c":19.7,"h":19.74,"l":19.645,"n":1726,"o":19.675,"t":"2026-10-21T13:45:00Z","v":145033,"vw":19.69291},{"c":19.68,"h":19.73,"l":19.665,"n":1022,"o":19.7,"t":"2026-10-21T13:50:00Z","v":86904,"vw":19.695867},{"c":19.73,"h":19.765,"l":19.675,"n":1297,"o":19.68,"t":"2026-10-21T13:55:00Z","v":92231,"vw":19.721832},{"c":19.785,"h":19.825,"l":19.725,"n":992,"o":19.74,"t":"2026-10-21T14:00:00Z","v":85794,"vw":19.778694},{"c":19.74,"h":19.785,"l":19.72,"n":798,"o":19.78,"t":"2026-10-21T14:05:00Z","v":55678,"vw":19.754627},{"c":19.725,"h":19.75,"l":19.695,"n":1229,"o":19.74,"t":"2026-10-21T14:10:00Z","v":98958,"vw":19.722126},{"c":19.725,"h":19.765,"l":19.685,"n":1310,"o":19.725,"t":"2026-10-21T14:15:00Z","v":106212,"vw":19.728539},{"c":19.765,"h":19.795,"l":19.7,"n":943,"o":19.73,"t":"2026-10-21T14:20:00Z","v":87157,"vw":19.743629},{"c":19.74,"h":19.78,"l":19.74,"n":858,"o":19.765,"t":"2026-10-21T14:25:00Z","v":80157,"vw":19.761041},{"c":19.85,"h":19.85,"l":19.7281,"n":854,"o":19.74,"t":"2026-10-21T14:30:00Z","v":103024,"vw":19.802896},{"c":19.7751,"h":19.855,"l":19.77,"n":594,"o":19.85,"t":"2026-10-21T14:35:00Z","v":51194,"vw":19.804421},{"c":19.8,"h":19.825,"l":19.765,"n":613,"o":19.77,"t":"2026-10-21T14:40:00Z","v":61856,"vw":19.784511},{"c":19.845,"h":19.855,"l":19.79,"n":395,"o":19.8,"t":"2026-10-21T14:45:00Z","v":30342,"vw":19.825277},{"c":19.82,"h":19.855,"l":19.8,"n":452,"o":19.84,"t":"2026-10-21T14:50:00Z","v":33454,"vw":19.828681},{"c":19.795,"h":19.8101,"l":19.78,"n":401,"o":19.81,"t":"2026-10-21T14:55:00Z","v":35770,"vw":19.800323},{"c":19.815,"h":19.825,"l":19.785,"n":457,"o":19.795,"t":"2026-10-21T15:00:00Z","v":46980,"vw":19.802024},{"c":19.82,"h":19.84,"l":19.805,"n":401,"o":19.812,"t":"2026-10-21T15:05:00Z","v":39336,"vw":19.824412},{"c":19.82,"h":19.845,"l":19.81,"n":385,"o":19.82,"t":"2026-10-21T15:10:00Z","v":27263,"vw":19.826871},{"c":19.8,"h":19.84,"l":19.79,"n":439,"o":19.825,"t":"2026-10-21T15:15:00Z","v":41637,"vw":19.819151},{"c":19.785,"h":19.795,"l":19.7735,"n":370,"o":19.795,"t":"2026-10-21T15:20:00Z","v":29031,"vw":19.78693},{"c":19.79,"h":19.825,"l":19.77,"n":398,"o":19.78,"t":"2026-10-21T15:25:00Z","v":35175,"vw":19.794463},{"c":19.815,"h":19.825,"l":19.785,"n":632,"o":19.79,"t":"2026-10-21T15:30:00Z","v":78530,"vw":19.801417},{"c":19.865,"h":19.875,"l":19.81,"n":388,"o":19.815,"t":"2026-10-21T15:35:00Z","v":34473,"vw":19.847543},{"c":19.885,"h":19.89,"l":19.85,"n":516,"o":19.865,"t":"2026-10-21T15:40:00Z","v":51456,"vw":19.867214},{"c":19.88,"h":19.905,"l":19.855,"n":1013,"o":19.885,"t":"2026-10-21T15:45:00Z","v":154430,"vw":19.883701},{"c":19.865,"h":19.91,"l":19.85,"n":537,"o":19.88,"t":"2026-10-21T15:50:00Z","v":84469,"vw":19.880934},{"c":19.875,"h":19.885,"l":19.865,"n":351,"o":19.87,"t":"2026-10-21T15:55:00Z","v":35945,"vw":19.875529},{"c":19.865,"h":19.88,"l":19.84,"n":552,"o":19.875,"t":"2026-10-21T16:00:00Z","v":61396,"vw":19.858297},{"c":19.83,"h":19.8766,"l":19.8201,"n":429,"o":19.87,"t":"2026-10-21T16:05:00Z","v":48284,"vw":19.844501},{"c":19.82,"h":19.83,"l":19.81,"n":323,"o":19.83,"t":"2026-10-21T16:10:00Z","v":42595,"vw":19.821405},{"c":19.81,"h":19.8299,"l":19.79,"n":379,"o":19.82,"t":"2026-10-21T16:15:00Z","v":50658,"vw":19.813208},{"c":19.805,"h":19.83,"l":19.795,"n":382,"o":19.815,"t":"2026-10-21T16:20:00Z","v":33573,"vw":19.817249},{"c":19.795,"h":19.805,"l":19.78,"n":242,"o":19.805,"t":"2026-10-21T16:25:00Z","v":16066,"vw":19.792467},{"c":19.775,"h":19.7951,"l":19.765,"n":290,"o":19.795,"t":"2026-10-21T16:30:00Z","v":27067,"vw":19.776436},{"c":19.885,"h":19.9,"l":19.765,"n":658,"o":19.775,"t":"2026-10-21T16:35:00Z","v":152918,"vw":19.833722},{"c":19.82,"h":19.905,"l":19.795,"n":797,"o":19.885,"t":"2026-10-21T16:40:00Z","v":97749,"vw":19.845988},{"c":19.82,"h":19.825,"l":19.795,"n":383,"o":19.825,"t":"2026-10-21T16:45:00Z","v":38353,"vw":19.811512},{"c":19.84,"h":19.86,"l":19.815,"n":381,"o":19.82,"t":"2026-10-21T16:50:00Z","v":29045,"vw":19.831643},{"c":19.82,"h":19.845,"l":19.815,"n":241,"o":19.845,"t":"2026-10-21T16:55:00Z","v":15531,"vw":19.828938},{"c":19.815,"h":19.835,"l":19.805,"n":467,"o":19.815,"t":"2026-10-21T17:00:00Z","v":49200,"vw":19.81961},{"c":19.825,"h":19.835,"l":19.815,"n":468,"o":19.815,"t":"2026-10-21T17:05:00Z","v":45502,"vw":19.828453},{"c":19.83,"h":19.835,"l":19.82,"n":356,"o":19.825,"t":"2026-10-21T17:10:00Z","v":28359,"vw":19.827999},{"c":19.875,"h":19.875,"l":19.83,"n":461,"o":19.84,"t":"2026-10-21T17:15:00Z","v":40315,"vw":19.852909},{"c":19.87,"h":19.89,"l":19.865,"n":368,"o":19.87,"t":"2026-10-21T17:20:00Z","v":32776,"vw":19.877242},{"c":19.85,"h":19.875,"l":19.845,"n":326,"o":19.87,"t":"2026-10-21T17:25:00Z","v":23096,"vw":19.85937},{"c":19.835,"h":19.855,"l":19.815,"n":513,"o":19.855,"t":"2026-10-21T17:30:00Z","v":50865,"vw":19.833144},{"c":19.815,"h":19.845,"l":19.805,"n":259,"o":19.835,"t":"2026-10-21T17:35:00Z","v":30682,"vw":19.825065},{"c":19.82,"h":19.84,"l":19.82,"n":334,"o":19.82,"t":"2026-10-21T17:40:00Z","v":50375,"vw":19.834499},{"c":19.82,"h":19.835,"l":19.81,"n":374,"o":19.825,"t":"2026-10-21T17:45:00Z","v":35962,"vw":19.823785},{"c":19.835,"h":19.8451,"l":19.82,"n":307,"o":19.825,"t":"2026-10-21T17:50:00Z","v":25793,"vw":19.832829},{"c":19.86,"h":19.865,"l":19.83,"n":295,"o":19.83,"t":"2026-10-21T17:55:00Z","v":22210,"vw":19.84712},{"c":19.865,"h":19.87,"l":19.84,"n":299,"o":19.855,"t":"2026-10-21T18:00:00Z","v":21399,"vw":19.852413},{"c":19.915,"h":19.92,"l":19.87,"n":439,"o":19.87,"t":"2026-10-21T18:05:00Z","v":45604,"vw":19.898787},{"c":19.905,"h":19.915,"l":19.885,"n":482,"o":19.915,"t":"2026-10-21T18:10:00Z","v":68674,"vw":19.901316},{"c":19.915,"h":19.925,"l":19.9,"n":428,"o":19.905,"t":"2026-10-21T18:15:00Z","v":53862,"vw":19.910112},{"c":19.875,"h":19.92,"l":19.875,"n":298,"o":19.92,"t":"2026-10-21T18:20:00Z","v":52477,"vw":19.896694},{"c":19.905,"h":19.91,"l":19.875,"n":315,"o":19.875,"t":"2026-10-21T18:25:00Z","v":42006,"vw":19.896775},{"c":19.895,"h":19.92,"l":19.895,"n":595,"o":19.905,"t":"2026-10-21T18:30:00Z","v":88269,"vw":19.908812},{"c":19.9,"h":19.905,"l":19.885,"n":359,"o":19.9,"t":"2026-10-21T18:35:00Z","v":39219,"vw":19.894926},{"c":19.88,"h":19.9,"l":19.88,"n":239,"o":19.895,"t":"2026-10-21T18:40:00Z","v":16673,"vw":19.886988},{"c":19.845,"h":19.88,"l":19.83,"n":566,"o":19.88,"t":"2026-10-21T18:45:00Z","v":73816,"vw":19.85219},{"c":19.845,"h":19.845,"l":19.8,"n":437,"o":19.84,"t":"2026-10-21T18:50:00Z","v":51124,"vw":19.825205},{"c":19.765,"h":19.85,"l":19.755,"n":573,"o":19.845,"t":"2026-10-21T18:55:00Z","v":62848,"vw":19.794209},{"c":19.73,"h":19.768,"l":19.685,"n":880,"o":19.765,"t":"2026-10-21T19:00:00Z","v":129985,"vw":19.732647},{"c":19.73,"h":19.76,"l":19.705,"n":482,"o":19.72,"t":"2026-10-21T19:05:00Z","v":57194,"vw":19.733486},{"c":19.75,"h":19.75,"l":19.6924,"n":510,"o":19.725,"t":"2026-10-21T19:10:00Z","v":50905,"vw":19.724586},{"c":19.82,"h":19.8251,"l":19.745,"n":689,"o":19.745,"t":"2026-10-21T19:15:00Z","v":79154,"vw":19.795194},{"c":19.805,"h":19.83,"l":19.78,"n":696,"o":19.815,"t":"2026-10-21T19:20:00Z","v":91553,"vw":19.808702},{"c":19.855,"h":19.86,"l":19.81,"n":604,"o":19.81,"t":"2026-10-21T19:25:00Z","v":72879,"vw":19.833359},{"c":19.84,"h":19.865,"l":19.83,"n":1050,"o":19.85,"t":"2026-10-21T19:30:00Z","v":112432,"vw":19.846927},{"c":19.865,"h":19.875,"l":19.84,"n":674,"o":19.84,"t":"2026-10-21T19:35:00Z","v":80436,"vw":19.861401},{"c":19.85,"h":19.865,"l":19.825,"n":730,"o":19.865,"t":"2026-10-21T19:40:00Z","v":72723,"vw":19.843396},{"c":19.87,"h":19.8851,"l":19.845,"n":894,"o":19.85,"t":"2026-10-21T19:45:00Z","v":125376,"vw":19.867683},{"c":19.85,"h":19.875,"l":19.835,"n":1588,"o":19.87,"t":"2026-10-21T19:50:00Z","v":214855,"vw":19.855817},{"c":19.83,"h":19.875,"l":19.81,"n":3734,"o":19.845,"t":"2026-10-21T19:55:00Z","v":557778,"vw":19.835917},{"c":19.78,"h":19.83,"l":19.72,"n":81,"o":19.825,"t":"2026-10-21T20:00:00Z","v":2465943,"vw":19.819947},{"c":19.83,"h":19.84,"l":19.83,"n":4,"o":19.84,"t":"2026-10-21T20:30:00Z","v":717,"vw":19.837143},{"c":19.87,"h":19.87,"l":19.82,"n":3,"o":19.82,"t":"2026-10-21T20:35:00Z","v":18028,"vw":19.820278},{"c":19.88,"h":19.89,"l":19.88,"n":4,"o":19.89,"t":"2026-10-21T21:20:00Z","v":599,"vw":19.884324},{"c":19.91,"h":19.91,"l":19.9,"n":10,"o":19.9,"t":"2026-10-21T21:50:00Z","v":505,"vw":19.903333},{"c":19.99,"h":19.99,"l":19.9,"n":6,"o":19.9,"t":"2026-10-21T21:55:00Z","v":1626,"vw":19.966316},{"c":19.85,"h":19.86,"l":19.85,"n":5,"o":19.86,"t":"2026-10-21T22:00:00Z","v":400,"vw":19.856667},{"c":19.8,"h":19.82,"l":19.8,"n":12,"o":19.8,"t":"2026-10-21T22:05:00Z","v":1252,"vw":19.805911},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-10-21T22:15:00Z","v":383,"vw":19.82},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-21T22:35:00Z","v":500,"vw":19.75},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-21T22:40:00Z","v":140,"vw":20},{"c":19.9302,"h":19.938,"l":19.9302,"n":2,"o":19.938,"t":"2026-10-21T22:55:00Z","v":200,"vw":19.9341},{"c":19.6639,"h":19.6639,"l":19.6639,"n":1,"o":19.6639,"t":"2026-10-21T23:10:00Z","v":150,"vw":19.6639},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-21T23:15:00Z","v":1000,"vw":19.81},{"c":19.7,"h":19.73,"l":19.7,"n":3,"o":19.73,"t":"2026-10-21T23:50:00Z","v":449,"vw":19.71559},{"c":19.19,"h":19.54,"l":19.12,"n":185,"o":19.49,"t":"2026-10-22T08:00:00Z","v":32815,"vw":19.338279},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-22T08:15:00Z","v":310,"vw":19.28},{"c":19.23,"h":19.23,"l":19.22,"n":3,"o":19.22,"t":"2026-10-22T09:05:00Z","v":308,"vw":19.225114},{"c":19.22,"h":19.22,"l":19.22,"n":4,"o":19.22,"t":"2026-10-22T09:10:00Z","v":300,"vw":19.22},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-22T09:25:00Z","v":260,"vw":19.17},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-22T09:35:00Z","v":100,"vw":19.12},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-22T09:40:00Z","v":1150,"vw":19.17},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-22T09:55:00Z","v":500,"vw":19.17},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-22T10:00:00Z","v":100,"vw":19.18},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-22T10:40:00Z","v":207,"vw":19.22},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-22T10:50:00Z","v":200,"vw":19.22},{"c":19.04,"h":19.3,"l":19.04,"n":80,"o":19.3,"t":"2026-10-22T11:00:00Z","v":6468,"vw":19.179952},{"c":19.05,"h":19.05,"l":19.03,"n":7,"o":19.03,"t":"2026-10-22T11:05:00Z","v":366,"vw":19.040989},{"c":19.1,"h":19.12,"l":19.1,"n":2,"o":19.12,"t":"2026-10-22T11:20:00Z","v":14000,"vw":19.105714},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-10-22T11:25:00Z","v":795,"vw":19.15},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-22T11:35:00Z","v":110,"vw":19.23},{"c":19.09,"h":19.09,"l":19.09,"n":15,"o":19.09,"t":"2026-10-22T11:40:00Z","v":444,"vw":19.09},{"c":19.11,"h":19.13,"l":19.11,"n":7,"o":19.13,"t":"2026-10-22T11:45:00Z","v":600,"vw":19.114444},{"c":19.11,"h":19.11,"l":19.11,"n":11,"o":19.11,"t":"2026-10-22T11:50:00Z","v":900,"vw":19.11},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-22T11:55:00Z","v":100,"vw":19.1},{"c":19.09,"h":19.09,"l":19.09,"n":5,"o":19.09,"t":"2026-10-22T12:00:00Z","v":500,"vw":19.09},{"c":19.05,"h":19.15,"l":19.05,"n":18,"o":19.09,"t":"2026-10-22T12:10:00Z","v":2059,"vw":19.073826},{"c":19.02,"h":19.03,"l":19.02,"n":6,"o":19.03,"t":"2026-10-22T12:15:00Z","v":302,"vw":19.025},{"c":19.02,"h":19.09,"l":19.02,"n":3,"o":19.06,"t":"2026-10-22T12:30:00Z","v":300,"vw":19.056667},{"c":19.02,"h":19.02,"l":19.02,"n":9,"o":19.02,"t":"2026-10-22T12:35:00Z","v":500,"vw":19.02},{"c":19.11,"h":19.1499,"l":19.05,"n":11,"o":19.05,"t":"2026-10-22T12:40:00Z","v":2179,"vw":19.102018},{"c":19.125,"h":19.125,"l":19.125,"n":1,"o":19.125,"t":"2026-10-22T12:45:00Z","v":100,"vw":19.125},{"c":19.14,"h":19.14,"l":19.14,"n":2,"o":19.14,"t":"2026-10-22T12:50:00Z","v":246,"vw":19.14},{"c":19.07,"h":19.07,"l":19.07,"n":4,"o":19.07,"t":"2026-10-22T12:55:00Z","v":274,"vw":19.07},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-22T13:00:00Z","v":167,"vw":19.05},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-22T13:05:00Z","v":200,"vw":19.06},{"c":19.01,"h":19.03,"l":19.01,"n":16,"o":19.03,"t":"2026-10-22T13:15:00Z","v":877,"vw":19.025896},{"c":19.01,"h":19.044,"l":19,"n":48,"o":19.01,"t":"2026-10-22T13:20:00Z","v":4663,"vw":19.009127},{"c":19.2,"h":19.2,"l":19.05,"n":7,"o":19.05,"t":"2026-10-22T13:25:00Z","v":1351,"vw":19.186154},{"c":19.115,"h":19.165,"l":19,"n":2057,"o":19.07,"t":"2026-10-22T13:30:00Z","v":346347,"vw":19.064809},{"c":19.085,"h":19.125,"l":19.065,"n":927,"o":19.11,"t":"2026-10-22T13:35:00Z","v":94846,"vw":19.09286},{"c":19.03,"h":19.08,"l":18.99,"n":1421,"o":19.08,"t":"2026-10-22T13:40:00Z","v":136879,"vw":19.025035},{"c":19,"h":19.03,"l":18.965,"n":1248,"o":19.03,"t":"2026-10-22T13:45:00Z","v":108650,"vw":18.992344},{"c":19.055,"h":19.06,"l":18.965,"n":1252,"o":18.99,"t":"2026-10-22T13:50:00Z","v":99231,"vw":18.994233},{"c":19.08,"h":19.12,"l":19.05,"n":994,"o":19.05,"t":"2026-10-22T13:55:00Z","v":67916,"vw":19.092536},{"c":19.025,"h":19.085,"l":19.02,"n":1419,"o":19.08,"t":"2026-10-22T14:00:00Z","v":208235,"vw":19.060475},{"c":18.965,"h":19.025,"l":18.925,"n":1790,"o":19.02,"t":"2026-10-22T14:05:00Z","v":253892,"vw":18.980345},{"c":18.93,"h":18.97,"l":18.91,"n":1194,"o":18.96,"t":"2026-10-22T14:10:00Z","v":119800,"vw":18.939089},{"c":18.92,"h":18.98,"l":18.91,"n":1635,"o":18.935,"t":"2026-10-22T14:15:00Z","v":159756,"vw":18.94206},{"c":18.865,"h":18.935,"l":18.865,"n":1901,"o":18.92,"t":"2026-10-22T14:20:00Z","v":156022,"vw":18.897505},{"c":18.815,"h":18.89,"l":18.785,"n":1961,"o":18.865,"t":"2026-10-22T14:25:00Z","v":180004,"vw":18.830797},{"c":18.76,"h":18.815,"l":18.73,"n":1705,"o":18.81,"t":"2026-10-22T14:30:00Z","v":149950,"vw":18.770682},{"c":18.77,"h":18.775,"l":18.72,"n":1648,"o":18.765,"t":"2026-10-22T14:35:00Z","v":174508,"vw":18.751972},{"c":18.781,"h":18.83,"l":18.77,"n":981,"o":18.77,"t":"2026-10-22T14:40:00Z","v":88422,"vw":18.805225},{"c":18.725,"h":18.792,"l":18.67,"n":1156,"o":18.785,"t":"2026-10-22T14:45:00Z","v":110221,"vw":18.719765},{"c":18.715,"h":18.735,"l":18.68,"n":982,"o":18.72,"t":"2026-10-22T14:50:00Z","v":102247,"vw":18.704217},{"c":18.72,"h":18.725,"l":18.66,"n":1183,"o":18.71,"t":"2026-10-22T14:55:00Z","v":118701,"vw":18.686329},{"c":18.665,"h":18.74,"l":18.645,"n":1301,"o":18.72,"t":"2026-10-22T15:00:00Z","v":133867,"vw":18.676318},{"c":18.595,"h":18.67,"l":18.585,"n":1782,"o":18.665,"t":"2026-10-22T15:05:00Z","v":197394,"vw":18.621137},{"c":18.52,"h":18.595,"l":18.51,"n":1390,"o":18.595,"t":"2026-10-22T15:10:00Z","v":163928,"vw":18.556259},{"c":18.605,"h":18.62,"l":18.51,"n":1057,"o":18.52,"t":"2026-10-22T15:15:00Z","v":119931,"vw":18.571419},{"c":18.665,"h":18.675,"l":18.605,"n":1313,"o":18.605,"t":"2026-10-22T15:20:00Z","v":132125,"vw":18.647106},{"c":18.555,"h":18.67,"l":18.555,"n":938,"o":18.665,"t":"2026-10-22T15:25:00Z","v":88109,"vw":18.607065},{"c":18.515,"h":18.575,"l":18.515,"n":1280,"o":18.555,"t":"2026-10-22T15:30:00Z","v":181450,"vw":18.542409},{"c":18.535,"h":18.57,"l":18.515,"n":921,"o":18.515,"t":"2026-10-22T15:35:00Z","v":72764,"vw":18.543989},{"c":18.505,"h":18.56,"l":18.475,"n":1497,"o":18.53,"t":"2026-10-22T15:40:00Z","v":186239,"vw":18.512146},{"c":18.5202,"h":18.53,"l":18.49,"n":757,"o":18.505,"t":"2026-10-22T15:45:00Z","v":85098,"vw":18.512304},{"c":18.52,"h":18.54,"l":18.505,"n":1013,"o":18.52,"t":"2026-10-22T15:50:00Z","v":445103,"vw":18.524377},{"c":18.585,"h":18.59,"l":18.505,"n":1591,"o":18.515,"t":"2026-10-22T15:55:00Z","v":220584,"vw":18.55342},{"c":18.575,"h":18.635,"l":18.545,"n":1113,"o":18.585,"t":"2026-10-22T16:00:00Z","v":119939,"vw":18.590407},{"c":18.575,"h":18.6,"l":18.545,"n":839,"o":18.57,"t":"2026-10-22T16:05:00Z","v":86357,"vw":18.570078},{"c":18.605,"h":18.62,"l":18.55,"n":879,"o":18.575,"t":"2026-10-22T16:10:00Z","v":102625,"vw":18.578088},{"c":18.595,"h":18.61,"l":18.56,"n":838,"o":18.605,"t":"2026-10-22T16:15:00Z","v":102999,"vw":18.584046},{"c":18.575,"h":18.62,"l":18.56,"n":762,"o":18.6,"t":"2026-10-22T16:20:00Z","v":95688,"vw":18.587787},{"c":18.515,"h":18.59,"l":18.508,"n":936,"o":18.57,"t":"2026-10-22T16:25:00Z","v":116408,"vw":18.555784},{"c":18.45,"h":18.51,"l":18.44,"n":1105,"o":18.51,"t":"2026-10-22T16:30:00Z","v":120965,"vw":18.483008},{"c":18.475,"h":18.5,"l":18.435,"n":1345,"o":18.445,"t":"2026-10-22T16:35:00Z","v":170693,"vw":18.460666},{"c":18.405,"h":18.475,"l":18.4,"n":814,"o":18.47,"t":"2026-10-22T16:40:00Z","v":72252,"vw":18.436514},{"c":18.335,"h":18.42,"l":18.33,"n":1253,"o":18.405,"t":"2026-10-22T16:45:00Z","v":146821,"vw":18.366692},{"c":18.4,"h":18.405,"l":18.31,"n":1085,"o":18.34,"t":"2026-10-22T16:50:00Z","v":120335,"vw":18.367028},{"c":18.435,"h":18.445,"l":18.4,"n":746,"o":18.4,"t":"2026-10-22T16:55:00Z","v":78202,"vw":18.41205},{"c":18.37,"h":18.445,"l":18.355,"n":791,"o":18.43,"t":"2026-10-22T17:00:00Z","v":83095,"vw":18.399037},{"c":18.405,"h":18.415,"l":18.365,"n":728,"o":18.365,"t":"2026-10-22T17:05:00Z","v":84000,"vw":18.394163},{"c":18.43,"h":18.44,"l":18.39,"n":973,"o":18.4,"t":"2026-10-22T17:10:00Z","v":143395,"vw":18.411561},{"c":18.445,"h":18.46,"l":18.41,"n":1044,"o":18.43,"t":"2026-10-22T17:15:00Z","v":106377,"vw":18.436546},{"c":18.445,"h":18.47,"l":18.425,"n":709,"o":18.44,"t":"2026-10-22T17:20:00Z","v":59934,"vw":18.448925},{"c":18.435,"h":18.44,"l":18.395,"n":686,"o":18.44,"t":"2026-10-22T17:25:00Z","v":48869,"vw":18.418196},{"c":18.485,"h":18.49,"l":18.42,"n":929,"o":18.43,"t":"2026-10-22T17:30:00Z","v":89628,"vw":18.453717},{"c":18.445,"h":18.49,"l":18.445,"n":874,"o":18.49,"t":"2026-10-22T17:35:00Z","v":104400,"vw":18.462254},{"c":18.485,"h":18.49,"l":18.44,"n":606,"o":18.44,"t":"2026-10-22T17:40:00Z","v":49542,"vw":18.463213},{"c":18.43,"h":18.485,"l":18.43,"n":744,"o":18.48,"t":"2026-10-22T17:45:00Z","v":70733,"vw":18.456629},{"c":18.415,"h":18.445,"l":18.405,"n":718,"o":18.43,"t":"2026-10-22T17:50:00Z","v":55672,"vw":18.423161},{"c":18.39,"h":18.425,"l":18.38,"n":619,"o":18.415,"t":"2026-10-22T17:55:00Z","v":57016,"vw":18.396868},{"c":18.355,"h":18.385,"l":18.325,"n":979,"o":18.385,"t":"2026-10-22T18:00:00Z","v":82432,"vw":18.352381},{"c":18.39,"h":18.4099,"l":18.35,"n":874,"o":18.355,"t":"2026-10-22T18:05:00Z","v":101553,"vw":18.382701},{"c":18.4,"h":18.43,"l":18.385,"n":629,"o":18.39,"t":"2026-10-22T18:10:00Z","v":54865,"vw":18.405731},{"c":18.445,"h":18.45,"l":18.375,"n":722,"o":18.4,"t":"2026-10-22T18:15:00Z","v":84954,"vw":18.423983},{"c":18.455,"h":18.475,"l":18.435,"n":861,"o":18.44,"t":"2026-10-22T18:20:00Z","v":101122,"vw":18.45815},{"c":18.405,"h":18.46,"l":18.39,"n":764,"o":18.46,"t":"2026-10-22T18:25:00Z","v":70458,"vw":18.418134},{"c":18.415,"h":18.43,"l":18.38,"n":773,"o":18.405,"t":"2026-10-22T18:30:00Z","v":69394,"vw":18.40708},{"c":18.415,"h":18.445,"l":18.405,"n":713,"o":18.41,"t":"2026-10-22T18:35:00Z","v":72609,"vw":18.42825},{"c":18.46,"h":18.465,"l":18.405,"n":751,"o":18.415,"t":"2026-10-22T18:40:00Z","v":65808,"vw":18.431863},{"c":18.445,"h":18.48,"l":18.435,"n":842,"o":18.46,"t":"2026-10-22T18:45:00Z","v":81055,"vw":18.449879},{"c":18.435,"h":18.45,"l":18.425,"n":702,"o":18.44,"t":"2026-10-22T18:50:00Z","v":54305,"vw":18.435192},{"c":18.45,"h":18.455,"l":18.42,"n":1184,"o":18.43,"t":"2026-10-22T18:55:00Z","v":115763,"vw":18.440999},{"c":18.46,"h":18.465,"l":18.405,"n":1564,"o":18.44,"t":"2026-10-22T19:00:00Z","v":156481,"vw":18.424149},{"c":18.415,"h":18.465,"l":18.405,"n":1382,"o":18.455,"t":"2026-10-22T19:05:00Z","v":168078,"vw":18.429155},{"c":18.455,"h":18.48,"l":18.41,"n":1312,"o":18.415,"t":"2026-10-22T19:10:00Z","v":189306,"vw":18.44607},{"c":18.45,"h":18.475,"l":18.425,"n":1326,"o":18.455,"t":"2026-10-22T19:15:00Z","v":162812,"vw":18.449673},{"c":18.51,"h":18.515,"l":18.435,"n":1320,"o":18.445,"t":"2026-10-22T19:20:00Z","v":156444,"vw":18.477652},{"c":18.54,"h":18.55,"l":18.49,"n":1411,"o":18.51,"t":"2026-10-22T19:25:00Z","v":187065,"vw":18.512368},{"c":18.455,"h":18.555,"l":18.435,"n":2205,"o":18.54,"t":"2026-10-22T19:30:00Z","v":296882,"vw":18.497678},{"c":18.405,"h":18.475,"l":18.385,"n":2142,"o":18.45,"t":"2026-10-22T19:35:00Z","v":302452,"vw":18.422094},{"c":18.41,"h":18.4351,"l":18.38,"n":2596,"o":18.4,"t":"2026-10-22T19:40:00Z","v":421006,"vw":18.410538},{"c":18.3975,"h":18.43,"l":18.36,"n":3672,"o":18.405,"t":"2026-10-22T19:45:00Z","v":651102,"vw":18.392507},{"c":18.525,"h":18.54,"l":18.395,"n":3640,"o":18.4,"t":"2026-10-22T19:50:00Z","v":580636,"vw":18.49502},{"c":18.535,"h":18.57,"l":18.495,"n":8692,"o":18.525,"t":"2026-10-22T19:55:00Z","v":1547329,"vw":18.527302},{"c":18.68,"h":18.68,"l":18.53,"n":34,"o":18.53,"t":"2026-10-22T20:00:00Z","v":4735295,"vw":18.530016},{"c":18.55,"h":18.55,"l":18.55,"n":17,"o":18.55,"t":"2026-10-22T20:10:00Z","v":2000,"vw":18.55},{"c":18.56,"h":18.575,"l":18.56,"n":3,"o":18.575,"t":"2026-10-22T20:20:00Z","v":1015,"vw":18.5645},{"c":18.53,"h":18.5982,"l":18.53,"n":2,"o":18.5982,"t":"2026-10-22T20:30:00Z","v":25217,"vw":18.531352},{"c":18.54,"h":18.55,"l":18.54,"n":10,"o":18.55,"t":"2026-10-22T20:35:00Z","v":1604,"vw":18.544856},{"c":18.57,"h":18.57,"l":18.57,"n":2,"o":18.57,"t":"2026-10-22T20:45:00Z","v":250,"vw":18.57},{"c":18.57,"h":18.57,"l":18.57,"n":4,"o":18.57,"t":"2026-10-22T20:55:00Z","v":300,"vw":18.57},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-22T21:00:00Z","v":100,"vw":18.52},{"c":18.58,"h":18.58,"l":18.58,"n":7,"o":18.58,"t":"2026-10-22T21:10:00Z","v":360,"vw":18.58},{"c":18.4212,"h":18.4212,"l":18.4212,"n":1,"o":18.4212,"t":"2026-10-22T21:15:00Z","v":406,"vw":18.4212},{"c":18.5,"h":18.5,"l":18.5,"n":6,"o":18.5,"t":"2026-10-22T21:50:00Z","v":400,"vw":18.5},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-22T21:55:00Z","v":200,"vw":18.53},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-22T22:30:00Z","v":150,"vw":18.54},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-22T22:50:00Z","v":150,"vw":18.54},{"c":18.3763,"h":18.3763,"l":18.3763,"n":1,"o":18.3763,"t":"2026-10-22T23:45:00Z","v":300,"vw":18.3763},{"c":18.5185,"h":18.5185,"l":18.5185,"n":4,"o":18.5185,"t":"2026-10-22T23:55:00Z","v":532,"vw":18.5185},{"c":18.88,"h":18.8933,"l":18.63,"n":99,"o":18.7,"t":"2026-10-23T08:00:00Z","v":58995,"vw":18.808609},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-10-23T09:20:00Z","v":150,"vw":18.62},{"c":18.61,"h":18.61,"l":18.61,"n":2,"o":18.61,"t":"2026-10-23T09:25:00Z","v":110,"vw":18.61},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-23T10:55:00Z","v":200,"vw":18.78},{"c":18.82,"h":18.82,"l":18.78,"n":13,"o":18.78,"t":"2026-10-23T11:05:00Z","v":1501,"vw":18.789797},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-23T11:15:00Z","v":100,"vw":18.79},{"c":18.76,"h":18.76,"l":18.76,"n":4,"o":18.76,"t":"2026-10-23T11:20:00Z","v":300,"vw":18.76},{"c":18.7937,"h":18.8,"l":18.77,"n":12,"o":18.77,"t":"2026-10-23T11:25:00Z","v":1985,"vw":18.790883},{"c":18.79,"h":18.8,"l":18.76,"n":17,"o":18.76,"t":"2026-10-23T11:40:00Z","v":1400,"vw":18.789091},{"c":18.78,"h":18.79,"l":18.78,"n":4,"o":18.78,"t":"2026-10-23T11:45:00Z","v":400,"vw":18.7825},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-23T11:50:00Z","v":100,"vw":18.75},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-23T12:10:00Z","v":500,"vw":18.68},{"c":18.73,"h":18.74,"l":18.71,"n":11,"o":18.74,"t":"2026-10-23T12:15:00Z","v":839,"vw":18.727967},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-23T12:55:00Z","v":200,"vw":18.68},{"c":18.73,"h":18.73,"l":18.61,"n":16,"o":18.61,"t":"2026-10-23T13:00:00Z","v":853,"vw":18.675455},{"c":18.61,"h":18.61,"l":18.61,"n":4,"o":18.61,"t":"2026-10-23T13:10:00Z","v":938,"vw":18.61},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-23T13:20:00Z","v":100,"vw":18.72},{"c":18.58,"h":18.62,"l":18.58,"n":8,"o":18.62,"t":"2026-10-23T13:25:00Z","v":753,"vw":18.585398},{"c":18.66,"h":18.745,"l":18.59,"n":1703,"o":18.66,"t":"2026-10-23T13:30:00Z","v":254217,"vw":18.658337},{"c":18.595,"h":18.655,"l":18.525,"n":1145,"o":18.655,"t":"2026-10-23T13:35:00Z","v":133743,"vw":18.58572},{"c":18.715,"h":18.715,"l":18.565,"n":1064,"o":18.595,"t":"2026-10-23T13:40:00Z","v":109338,"vw":18.619323},{"c":18.755,"h":18.78,"l":18.7,"n":1115,"o":18.71,"t":"2026-10-23T13:45:00Z","v":113858,"vw":18.743117},{"c":18.685,"h":18.76,"l":18.675,"n":836,"o":18.755,"t":"2026-10-23T13:50:00Z","v":73387,"vw":18.724296},{"c":18.74,"h":18.745,"l":18.64,"n":894,"o":18.68,"t":"2026-10-23T13:55:00Z","v":110063,"vw":18.703184},{"c":18.82,"h":18.84,"l":18.74,"n":886,"o":18.745,"t":"2026-10-23T14:00:00Z","v":123650,"vw":18.79898},{"c":18.775,"h":18.82,"l":18.765,"n":696,"o":18.82,"t":"2026-10-23T14:05:00Z","v":66508,"vw":18.787078},{"c":18.785,"h":18.805,"l":18.73,"n":611,"o":18.775,"t":"2026-10-23T14:10:00Z","v":61564,"vw":18.76856},{"c":18.745,"h":18.795,"l":18.71,"n":897,"o":18.79,"t":"2026-10-23T14:15:00Z","v":114885,"vw":18.741157},{"c":18.79,"h":18.8183,"l":18.745,"n":653,"o":18.745,"t":"2026-10-23T14:20:00Z","v":73612,"vw":18.779041},{"c":18.815,"h":18.82,"l":18.74,"n":710,"o":18.79,"t":"2026-10-23T14:25:00Z","v":70578,"vw":18.779434},{"c":18.845,"h":18.865,"l":18.81,"n":693,"o":18.815,"t":"2026-10-23T14:30:00Z","v":65809,"vw":18.844322},{"c":18.905,"h":18.91,"l":18.82,"n":662,"o":18.845,"t":"2026-10-23T14:35:00Z","v":66337,"vw":18.863961},{"c":18.98,"h":18.985,"l":18.905,"n":801,"o":18.905,"t":"2026-10-23T14:40:00Z","v":83364,"vw":18.943367},{"c":18.955,"h":18.98,"l":18.92,"n":639,"o":18.97,"t":"2026-10-23T14:45:00Z","v":61675,"vw":18.949967},{"c":18.95,"h":19,"l":18.95,"n":589,"o":18.955,"t":"2026-10-23T14:50:00Z","v":50558,"vw":18.972356},{"c":18.935,"h":18.975,"l":18.925,"n":559,"o":18.955,"t":"2026-10-23T14:55:00Z","v":48603,"vw":18.949907},{"c":18.885,"h":18.935,"l":18.865,"n":531,"o":18.935,"t":"2026-10-23T15:00:00Z","v":47951,"vw":18.895459},{"c":18.865,"h":18.905,"l":18.865,"n":537,"o":18.88,"t":"2026-10-23T15:05:00Z","v":43560,"vw":18.883912},{"c":18.855,"h":18.88,"l":18.83,"n":579,"o":18.86,"t":"2026-10-23T15:10:00Z","v":48714,"vw":18.860934},{"c":18.86,"h":18.895,"l":18.84,"n":560,"o":18.855,"t":"2026-10-23T15:15:00Z","v":46963,"vw":18.860114},{"c":18.845,"h":18.855,"l":18.815,"n":543,"o":18.85,"t":"2026-10-23T15:20:00Z","v":49958,"vw":18.831036},{"c":18.885,"h":18.89,"l":18.84,"n":508,"o":18.845,"t":"2026-10-23T15:25:00Z","v":37642,"vw":18.868288},{"c":18.91,"h":18.91,"l":18.8781,"n":435,"o":18.885,"t":"2026-10-23T15:30:00Z","v":34619,"vw":18.896604},{"c":18.8851,"h":18.915,"l":18.87,"n":462,"o":18.915,"t":"2026-10-23T15:35:00Z","v":36698,"vw":18.890406},{"c":18.86,"h":18.895,"l":18.84,"n":512,"o":18.88,"t":"2026-10-23T15:40:00Z","v":33064,"vw":18.86539},{"c":18.92,"h":18.92,"l":18.855,"n":478,"o":18.86,"t":"2026-10-23T15:45:00Z","v":33320,"vw":18.885171},{"c":18.915,"h":18.945,"l":18.91,"n":465,"o":18.925,"t":"2026-10-23T15:50:00Z","v":41457,"vw":18.925474},{"c":18.955,"h":18.955,"l":18.91,"n":504,"o":18.915,"t":"2026-10-23T15:55:00Z","v":46196,"vw":18.929175},{"c":18.93,"h":18.96,"l":18.92,"n":500,"o":18.955,"t":"2026-10-23T16:00:00Z","v":42973,"vw":18.938671},{"c":18.915,"h":18.942,"l":18.91,"n":278,"o":18.94,"t":"2026-10-23T16:05:00Z","v":17717,"vw":18.926104},{"c":18.87,"h":18.925,"l":18.87,"n":498,"o":18.915,"t":"2026-10-23T16:10:00Z","v":53258,"vw":18.898484},{"c":18.865,"h":18.8851,"l":18.85,"n":642,"o":18.87,"t":"2026-10-23T16:15:00Z","v":52585,"vw":18.867969},{"c":18.8081,"h":18.86,"l":18.8,"n":449,"o":18.86,"t":"2026-10-23T16:20:00Z","v":34141,"vw":18.831922},{"c":18.825,"h":18.83,"l":18.795,"n":483,"o":18.81,"t":"2026-10-23T16:25:00Z","v":39163,"vw":18.812225},{"c":18.825,"h":18.835,"l":18.79,"n":569,"o":18.825,"t":"2026-10-23T16:30:00Z","v":45191,"vw":18.813722},{"c":18.8,"h":18.8251,"l":18.775,"n":464,"o":18.8221,"t":"2026-10-23T16:35:00Z","v":46191,"vw":18.803715},{"c":18.805,"h":18.81,"l":18.79,"n":364,"o":18.8,"t":"2026-10-23T16:40:00Z","v":26497,"vw":18.802255},{"c":18.8,"h":18.825,"l":18.79,"n":436,"o":18.81,"t":"2026-10-23T16:45:00Z","v":39299,"vw":18.810057},{"c":18.735,"h":18.81,"l":18.735,"n":466,"o":18.795,"t":"2026-10-23T16:50:00Z","v":41273,"vw":18.762952},{"c":18.75,"h":18.75,"l":18.73,"n":426,"o":18.74,"t":"2026-10-23T16:55:00Z","v":54884,"vw":18.74017},{"c":18.74,"h":18.768,"l":18.735,"n":472,"o":18.75,"t":"2026-10-23T17:00:00Z","v":37641,"vw":18.749994},{"c":18.735,"h":18.755,"l":18.72,"n":340,"o":18.75,"t":"2026-10-23T17:05:00Z","v":33684,"vw":18.737087},{"c":18.735,"h":18.735,"l":18.702,"n":461,"o":18.735,"t":"2026-10-23T17:10:00Z","v":42526,"vw":18.718631},{"c":18.755,"h":18.755,"l":18.71,"n":470,"o":18.735,"t":"2026-10-23T17:15:00Z","v":45002,"vw":18.719698},{"c":18.72,"h":18.755,"l":18.72,"n":408,"o":18.755,"t":"2026-10-23T17:20:00Z","v":29063,"vw":18.737302},{"c":18.715,"h":18.73,"l":18.705,"n":404,"o":18.715,"t":"2026-10-23T17:25:00Z","v":57392,"vw":18.715269},{"c":18.735,"h":18.745,"l":18.71,"n":489,"o":18.715,"t":"2026-10-23T17:30:00Z","v":36790,"vw":18.730109},{"c":18.74,"h":18.745,"l":18.73,"n":373,"o":18.73,"t":"2026-10-23T17:35:00Z","v":23733,"vw":18.738177},{"c":18.725,"h":18.76,"l":18.725,"n":443,"o":18.74,"t":"2026-10-23T17:40:00Z","v":33849,"vw":18.737724},{"c":18.765,"h":18.775,"l":18.725,"n":450,"o":18.725,"t":"2026-10-23T17:45:00Z","v":39121,"vw":18.753259},{"c":18.765,"h":18.7799,"l":18.745,"n":559,"o":18.77,"t":"2026-10-23T17:50:00Z","v":51766,"vw":18.762517},{"c":18.805,"h":18.82,"l":18.76,"n":614,"o":18.765,"t":"2026-10-23T17:55:00Z","v":50138,"vw":18.793666},{"c":18.785,"h":18.805,"l":18.775,"n":432,"o":18.805,"t":"2026-10-23T18:00:00Z","v":35389,"vw":18.790274},{"c":18.805,"h":18.805,"l":18.775,"n":415,"o":18.775,"t":"2026-10-23T18:05:00Z","v":44016,"vw":18.793707},{"c":18.805,"h":18.805,"l":18.79,"n":331,"o":18.8,"t":"2026-10-23T18:10:00Z","v":25918,"vw":18.797267}],"history":[{"c":7.76,"h":7.855,"l":7.73,"n":27788,"o":7.82,"t":"2024-10-21T04:00:00Z","v":13324786,"vw":7.771378},{"c":7.8,"h":7.82,"l":7.74,"n":23057,"o":7.77,"t":"2024-10-22T04:00:00Z","v":8993416,"vw":7.792621},{"c":7.7,"h":7.745,"l":7.6101,"n":17612,"o":7.71,"t":"2024-10-23T04:00:00Z","v":8315318,"vw":7.679967},{"c":7.71,"h":7.75,"l":7.66,"n":16170,"o":7.75,"t":"2024-10-24T04:00:00Z","v":7793909,"vw":7.693572},{"c":7.75,"h":7.866,"l":7.73,"n":26198,"o":7.73,"t":"2024-10-25T04:00:00Z","v":10127446,"vw":7.796596},{"c":7.42,"h":7.66,"l":7.4,"n":31745,"o":7.66,"t":"2024-10-28T04:00:00Z","v":13578085,"vw":7.469359},{"c":7.41,"h":7.445,"l":7.34,"n":38475,"o":7.44,"t":"2024-10-29T04:00:00Z","v":15265997,"vw":7.405431},{"c":6.99,"h":7.295,"l":6.98,"n":44518,"o":7.23,"t":"2024-10-30T04:00:00Z","v":21805903,"vw":7.092196},{"c":6.84,"h":7.015,"l":6.78,"n":40019,"o":7.01,"t":"2024-10-31T04:00:00Z","v":19852590,"vw":6.845847},{"c":7.06,"h":7.16,"l":6.92,"n":53464,"o":7.01,"t":"2024-11-01T04:00:00Z","v":22442785,"vw":7.080933},{"c":7.07,"h":7.15,"l":7.04,"n":32027,"o":7.04,"t":"2024-11-04T05:00:00Z","v":15185465,"vw":7.084412},{"c":6.96,"h":7.025,"l":6.9,"n":24443,"o":7.02,"t":"2024-11-05T05:00:00Z","v":12918468,"vw":6.945857},{"c":7.02,"h":7.03,"l":6.925,"n":23624,"o":6.995,"t":"2024-11-06T05:00:00Z","v":16223756,"vw":6.984151},{"c":7.24,"h":7.3,"l":7.22,"n":24545,"o":7.235,"t":"2024-11-07T05:00:00Z","v":14850217,"vw":7.249045},{"c":7.16,"h":7.18,"l":7.1,"n":22594,"o":7.11,"t":"2024-11-08T05:00:00Z","v":8619498,"vw":7.153503},{"c":6.99,"h":7.1,"l":6.92,"n":37093,"o":7.09,"t":"2024-11-11T05:00:00Z","v":12256935,"vw":6.977077},{"c":6.99,"h":7.08,"l":6.91,"n":28411,"o":7.02,"t":"2024-11-12T05:00:00Z","v":15517159,"vw":6.980353},{"c":6.92,"h":7.005,"l":6.9,"n":19766,"o":6.98,"t":"2024-11-13T05:00:00Z","v":12428619,"vw":6.933276},{"c":6.88,"h":6.93,"l":6.84,"n":22116,"o":6.9,"t":"2024-11-14T05:00:00Z","v":8611632,"vw":6.890577},{"c":6.78,"h":6.91,"l":6.78,"n":24436,"o":6.88,"t":"2024-11-15T05:00:00Z","v":14465028,"vw":6.810979},{"c":6.94,"h":6.96,"l":6.795,"n":20488,"o":6.795,"t":"2024-11-18T05:00:00Z","v":13015312,"vw":6.933227},{"c":6.98,"h":7,"l":6.905,"n":13403,"o":6.92,"t":"2024-11-19T05:00:00Z","v":8610360,"vw":6.977375},{"c":6.8,"h":6.91,"l":6.74,"n":24754,"o":6.9,"t":"2024-11-20T05:00:00Z","v":10950841,"vw":6.789032},{"c":6.77,"h":6.845,"l":6.71,"n":23449,"o":6.84,"t":"2024-11-21T05:00:00Z","v":11842572,"vw":6.75649},{"c":6.85,"h":6.86,"l":6.75,"n":11722,"o":6.75,"t":"2024-11-22T05:00:00Z","v":5025451,"vw":6.813915},{"c":6.87,"h":6.93,"l":6.84,"n":19187,"o":6.93,"t":"2024-11-25T05:00:00Z","v":9407797,"vw":6.873729},{"c":6.85,"h":6.9699,"l":6.81,"n":18348,"o":6.94,"t":"2024-11-26T05:00:00Z","v":9701761,"vw":6.854202},{"c":6.69,"h":6.77,"l":6.65,"n":19386,"o":6.74,"t":"2024-11-27T05:00:00Z","v":9039988,"vw":6.690062},{"c":6.75,"h":6.77,"l":6.625,"n":12657,"o":6.65,"t":"2024-11-29T05:00:00Z","v":6389006,"vw":6.732355},{"c":6.83,"h":6.84,"l":6.75,"n":24206,"o":6.79,"t":"2024-12-02T05:00:00Z","v":13128362,"vw":6.80147},{"c":6.74,"h":6.78,"l":6.66,"n":20817,"o":6.73,"t":"2024-12-03T05:00:00Z","v":9816946,"vw":6.734869},{"c":6.73,"h":6.8,"l":6.72,"n":19889,"o":6.78,"t":"2024-12-04T05:00:00Z","v":9678000,"vw":6.751927},{"c":6.59,"h":6.71,"l":6.54,"n":22051,"o":6.69,"t":"2024-12-05T05:00:00Z","v":17580941,"vw":6.594812},{"c":6.72,"h":6.74,"l":6.625,"n":18186,"o":6.64,"t":"2024-12-06T05:00:00Z","v":9310512,"vw":6.711941},{"c":6.69,"h":6.79,"l":6.69,"n":17802,"o":6.74,"t":"2024-12-09T05:00:00Z","v":8511901,"vw":6.718728},{"c":6.56,"h":6.68,"l":6.53,"n":19306,"o":6.64,"t":"2024-12-10T05:00:00Z","v":11156598,"vw":6.56993},{"c":6.59,"h":6.62,"l":6.52,"n":15080,"o":6.53,"t":"2024-12-11T05:00:00Z","v":9423179,"vw":6.589952},{"c":6.4,"h":6.49,"l":6.37,"n":19149,"o":6.45,"t":"2024-12-12T05:00:00Z","v":10093576,"vw":6.408289},{"c":6.39,"h":6.435,"l":6.31,"n":27898,"o":6.35,"t":"2024-12-13T05:00:00Z","v":15107327,"vw":6.382909},{"c":6.34,"h":6.42,"l":6.34,"n":22287,"o":6.35,"t":"2024-12-16T05:00:00Z","v":8573894,"vw":6.366937},{"c":6.5,"h":6.61,"l":6.445,"n":30009,"o":6.48,"t":"2024-12-17T05:00:00Z","v":14920753,"vw":6.520539},{"c":6.58,"h":6.88,"l":6.56,"n":34833,"o":6.7,"t":"2024-12-18T05:00:00Z","v":19197907,"vw":6.722314},{"c":6.52,"h":6.635,"l":6.52,"n":24776,"o":6.57,"t":"2024-12-19T05:00:00Z","v":10389918,"vw":6.562173},{"c":6.53,"h":6.58,"l":6.43,"n":22663,"o":6.49,"t":"2024-12-20T05:00:00Z","v":14839992,"vw":6.528},{"c":6.73,"h":6.8,"l":6.57,"n":37870,"o":6.6,"t":"2024-12-23T05:00:00Z","v":19450798,"vw":6.722717},{"c":6.82,"h":6.85,"l":6.724,"n":12381,"o":6.75,"t":"2024-12-24T05:00:00Z","v":5848546,"vw":6.816604},{"c":6.67,"h":6.75,"l":6.64,"n":19445,"o":6.73,"t":"2024-12-26T05:00:00Z","v":7829920,"vw":6.685775},{"c":6.64,"h":6.66,"l":6.565,"n":14670,"o":6.64,"t":"2024-12-27T05:00:00Z","v":6959654,"vw":6.625495},{"c":6.51,"h":6.59,"l":6.475,"n":25036,"o":6.59,"t":"2024-12-30T05:00:00Z","v":8440612,"vw":6.519894},{"c":6.49,"h":6.6,"l":6.46,"n":21217,"o":6.54,"t":"2024-12-31T05:00:00Z","v":8176047,"vw":6.50445},{"c":6.53,"h":6.65,"l":6.52,"n":19578,"o":6.6,"t":"2025-01-02T05:00:00Z","v":9023333,"vw":6.55861},{"c":6.57,"h":6.6,"l":6.515,"n":14920,"o":6.53,"t":"2025-01-03T05:00:00Z","v":7508493,"vw":6.565016},{"c":6.63,"h":6.76,"l":6.615,"n":24280,"o":6.65,"t":"2025-01-06T05:00:00Z","v":10617506,"vw":6.650921},{"c":6.39,"h":6.52,"l":6.36,"n":27845,"o":6.49,"t":"2025-01-07T05:00:00Z","v":12080166,"vw":6.427656},{"c":6.4,"h":6.44,"l":6.35,"n":22769,"o":6.36,"t":"2025-01-08T05:00:00Z","v":7328795,"vw":6.394161},{"c":6.15,"h":6.31,"l":6.14,"n":34071,"o":6.31,"t":"2025-01-10T05:00:00Z","v":13854152,"vw":6.167574},{"c":6.2,"h":6.22,"l":6.0904,"n":30486,"o":6.14,"t":"2025-01-13T05:00:00Z","v":11338149,"vw":6.191908},{"c":6.3,"h":6.47,"l":6.28,"n":19870,"o":6.41,"t":"2025-01-14T05:00:00Z","v":9476069,"vw":6.327325},{"c":6.35,"h":6.39,"l":6.25,"n":20115,"o":6.32,"t":"2025-01-15T05:00:00Z","v":8870457,"vw":6.35005},{"c":6.21,"h":6.42,"l":6.21,"n":24519,"o":6.39,"t":"2025-01-16T05:00:00Z","v":10719197,"vw":6.246484},{"c":6.28,"h":6.29,"l":6.21,"n":21602,"o":6.23,"t":"2025-01-17T05:00:00Z","v":10863868,"vw":6.266636},{"c":6.03,"h":6.25,"l":5.88,"n":62404,"o":6.21,"t":"2025-01-21T05:00:00Z","v":21978039,"vw":6.038083},{"c":5.72,"h":6.08,"l":5.705,"n":41614,"o":6.04,"t":"2025-01-22T05:00:00Z","v":26322266,"vw":5.802087},{"c":5.84,"h":5.94,"l":5.67,"n":30901,"o":5.72,"t":"2025-01-23T05:00:00Z","v":13555603,"vw":5.852283},{"c":5.69,"h":5.825,"l":5.685,"n":22429,"o":5.79,"t":"2025-01-24T05:00:00Z","v":10410935,"vw":5.709969},{"c":5.7,"h":5.845,"l":5.625,"n":49368,"o":5.82,"t":"2025-01-27T05:00:00Z","v":23573067,"vw":5.706659},{"c":5.75,"h":5.78,"l":5.61,"n":35073,"o":5.73,"t":"2025-01-28T05:00:00Z","v":11495068,"vw":5.71532},{"c":5.74,"h":5.78,"l":5.66,"n":18350,"o":5.78,"t":"2025-01-29T05:00:00Z","v":6700559,"vw":5.722572},{"c":5.84,"h":5.85,"l":5.74,"n":18290,"o":5.77,"t":"2025-01-30T05:00:00Z","v":9029423,"vw":5.818721},{"c":5.78,"h":5.92,"l":5.73,"n":26341,"o":5.82,"t":"2025-01-31T05:00:00Z","v":10245640,"vw":5.818795},{"c":6.02,"h":6.09,"l":5.885,"n":40196,"o":5.92,"t":"2025-02-03T05:00:00Z","v":21528639,"vw":6.003894},{"c":6.02,"h":6.1,"l":5.97,"n":29367,"o":6.03,"t":"2025-02-04T05:00:00Z","v":17934203,"vw":6.014696},{"c":6.05,"h":6.09,"l":6,"n":18079,"o":6,"t":"2025-02-05T05:00:00Z","v":11188589,"vw":6.045928},{"c":6.04,"h":6.04,"l":5.9636,"n":16877,"o":6.01,"t":"2025-02-06T05:00:00Z","v":11779667,"vw":6.017178},{"c":6.03,"h":6.1,"l":5.98,"n":18257,"o":6.03,"t":"2025-02-07T05:00:00Z","v":13816558,"vw":6.027531},{"c":6.1,"h":6.16,"l":6.0601,"n":14052,"o":6.07,"t":"2025-02-10T05:00:00Z","v":8373774,"vw":6.092709},{"c":6.07,"h":6.09,"l":6,"n":12412,"o":6.03,"t":"2025-02-11T05:00:00Z","v":5861463,"vw":6.061781},{"c":6.03,"h":6.06,"l":5.955,"n":14894,"o":5.96,"t":"2025-02-12T05:00:00Z","v":17393149,"vw":6.020423},{"c":6.3,"h":6.305,"l":6.22,"n":23889,"o":6.24,"t":"2025-02-13T05:00:00Z","v":10592086,"vw":6.268444},{"c":6.26,"h":6.28,"l":6.215,"n":11320,"o":6.24,"t":"2025-02-14T05:00:00Z","v":5110437,"vw":6.253408},{"c":6.38,"h":6.44,"l":6.325,"n":25626,"o":6.33,"t":"2025-02-18T05:00:00Z","v":13651281,"vw":6.393976},{"c":6.47,"h":6.52,"l":6.405,"n":26966,"o":6.44,"t":"2025-02-19T05:00:00Z","v":18603260,"vw":6.471768},{"c":6.55,"h":6.575,"l":6.51,"n":21327,"o":6.51,"t":"2025-02-20T05:00:00Z","v":14992581,"vw":6.540965},{"c":6.48,"h":6.6,"l":6.43,"n":31709,"o":6.59,"t":"2025-02-21T05:00:00Z","v":15619976,"vw":6.475374},{"c":6.51,"h":6.57,"l":6.47,"n":30332,"o":6.55,"t":"2025-02-24T05:00:00Z","v":12194279,"vw":6.530578},{"c":6.49,"h":6.59,"l":6.48,"n":33379,"o":6.52,"t":"2025-02-25T05:00:00Z","v":18934301,"vw":6.518977},{"c":6.6,"h":6.63,"l":6.56,"n":21296,"o":6.59,"t":"2025-02-26T05:00:00Z","v":7803722,"vw":6.597383},{"c":6.38,"h":6.58,"l":6.38,"n":37032,"o":6.57,"t":"2025-02-27T05:00:00Z","v":15575634,"vw":6.438501},{"c":6.45,"h":6.53,"l":6.36,"n":33381,"o":6.4,"t":"2025-02-28T05:00:00Z","v":20398572,"vw":6.445938},{"c":6.42,"h":6.63,"l":6.37,"n":34369,"o":6.51,"t":"2025-03-03T05:00:00Z","v":22580632,"vw":6.504116},{"c":6.65,"h":6.75,"l":6.48,"n":35745,"o":6.49,"t":"2025-03-04T05:00:00Z","v":16357265,"vw":6.653326},{"c":6.8,"h":6.82,"l":6.64,"n":24974,"o":6.68,"t":"2025-03-05T05:00:00Z","v":17196970,"vw":6.749199},{"c":6.66,"h":6.76,"l":6.61,"n":29738,"o":6.67,"t":"2025-03-06T05:00:00Z","v":17330159,"vw":6.678126},{"c":6.75,"h":6.76,"l":6.645,"n":27047,"o":6.7,"t":"2025-03-07T05:00:00Z","v":20241845,"vw":6.707523},{"c":6.78,"h":6.84,"l":6.71,"n":32244,"o":6.76,"t":"2025-03-10T04:00:00Z","v":18930948,"vw":6.787097},{"c":6.67,"h":6.79,"l":6.61,"n":38923,"o":6.76,"t":"2025-03-11T04:00:00Z","v":24150573,"vw":6.677867},{"c":6.62,"h":6.76,"l":6.6,"n":25491,"o":6.75,"t":"2025-03-12T04:00:00Z","v":13826888,"vw":6.642867},{"c":6.47,"h":6.6,"l":6.42,"n":32081,"o":6.57,"t":"2025-03-13T04:00:00Z","v":16240624,"vw":6.480608},{"c":6.79,"h":6.84,"l":6.7,"n":24124,"o":6.75,"t":"2025-03-14T04:00:00Z","v":15673290,"vw":6.783771},{"c":6.7,"h":6.72,"l":6.5782,"n":24379,"o":6.62,"t":"2025-03-17T04:00:00Z","v":11353317,"vw":6.671148},{"c":6.83,"h":6.84,"l":6.68,"n":27769,"o":6.71,"t":"2025-03-18T04:00:00Z","v":11124927,"vw":6.786489},{"c":6.86,"h":6.9,"l":6.75,"n":31707,"o":6.75,"t":"2025-03-19T04:00:00Z","v":13844910,"vw":6.847024},{"c":6.73,"h":6.86,"l":6.6845,"n":23130,"o":6.82,"t":"2025-03-20T04:00:00Z","v":8704590,"vw":6.741733},{"c":6.71,"h":6.74,"l":6.62,"n":23901,"o":6.69,"t":"2025-03-21T04:00:00Z","v":11007446,"vw":6.680958},{"c":6.79,"h":6.82,"l":6.7,"n":24485,"o":6.82,"t":"2025-03-24T04:00:00Z","v":12053277,"vw":6.778644},{"c":6.72,"h":6.8,"l":6.7,"n":12457,"o":6.77,"t":"2025-03-25T04:00:00Z","v":6752647,"vw":6.733439},{"c":6.61,"h":6.725,"l":6.55,"n":20158,"o":6.71,"t":"2025-03-26T04:00:00Z","v":12505885,"vw":6.606349},{"c":6.64,"h":6.74,"l":6.61,"n":21630,"o":6.7,"t":"2025-03-27T04:00:00Z","v":10801097,"vw":6.654479},{"c":6.55,"h":6.6405,"l":6.52,"n":22854,"o":6.6,"t":"2025-03-28T04:00:00Z","v":11974154,"vw":6.557216},{"c":7.15,"h":7.87,"l":6.56,"n":111620,"o":6.58,"t":"2025-03-31T04:00:00Z","v":50395060,"vw":7.276956},{"c":6.98,"h":7.065,"l":6.9,"n":33783,"o":6.92,"t":"2025-04-01T04:00:00Z","v":14352453,"vw":6.981567},{"c":6.72,"h":6.86,"l":6.615,"n":32959,"o":6.85,"t":"2025-04-02T04:00:00Z","v":13816111,"vw":6.726006},{"c":6.44,"h":6.635,"l":6.44,"n":35356,"o":6.56,"t":"2025-04-03T04:00:00Z","v":16393674,"vw":6.489678},{"c":6.23,"h":6.37,"l":6.165,"n":47237,"o":6.28,"t":"2025-04-04T04:00:00Z","v":18959020,"vw":6.248311},{"c":6.13,"h":6.275,"l":5.7113,"n":70207,"o":5.8,"t":"2025-04-07T04:00:00Z","v":24573415,"vw":6.094947},{"c":6.12,"h":6.625,"l":5.99,"n":39027,"o":6.54,"t":"2025-04-08T04:00:00Z","v":21635750,"vw":6.24985},{"c":6.77,"h":6.84,"l":6.02,"n":54598,"o":6.1,"t":"2025-04-09T04:00:00Z","v":32466496,"vw":6.526241},{"c":6.54,"h":6.695,"l":6.36,"n":32992,"o":6.62,"t":"2025-04-10T04:00:00Z","v":22052367,"vw":6.521577},{"c":6.87,"h":6.91,"l":6.65,"n":31070,"o":6.7,"t":"2025-04-11T04:00:00Z","v":13112861,"vw":6.830899},{"c":6.88,"h":6.955,"l":6.79,"n":25670,"o":6.81,"t":"2025-04-14T04:00:00Z","v":11208141,"vw":6.872994},{"c":6.91,"h":6.97,"l":6.88,"n":18795,"o":6.88,"t":"2025-04-15T04:00:00Z","v":9816721,"vw":6.926391},{"c":6.85,"h":6.93,"l":6.72,"n":24562,"o":6.8,"t":"2025-04-16T04:00:00Z","v":17461412,"vw":6.836629},{"c":6.81,"h":6.905,"l":6.77,"n":20502,"o":6.9,"t":"2025-04-17T04:00:00Z","v":13567681,"vw":6.817021},{"c":6.72,"h":6.77,"l":6.64,"n":19635,"o":6.67,"t":"2025-04-21T04:00:00Z","v":10040976,"vw":6.686257},{"c":6.8,"h":6.87,"l":6.74,"n":24035,"o":6.86,"t":"2025-04-22T04:00:00Z","v":12442291,"vw":6.802476},{"c":7.02,"h":7.185,"l":6.86,"n":39234,"o":7.13,"t":"2025-04-23T04:00:00Z","v":16932148,"vw":7.012886},{"c":6.91,"h":6.94,"l":6.71,"n":37985,"o":6.75,"t":"2025-04-24T04:00:00Z","v":15707581,"vw":6.873},{"c":6.88,"h":6.92,"l":6.76,"n":18834,"o":6.9,"t":"2025-04-25T04:00:00Z","v":8572274,"vw":6.84015},{"c":6.94,"h":6.95,"l":6.83,"n":19025,"o":6.89,"t":"2025-04-28T04:00:00Z","v":8030163,"vw":6.903419},{"c":6.92,"h":7,"l":6.9,"n":17908,"o":6.93,"t":"2025-04-29T04:00:00Z","v":9895358,"vw":6.946782},{"c":7.04,"h":7.06,"l":6.905,"n":17932,"o":6.91,"t":"2025-04-30T04:00:00Z","v":9762352,"vw":6.982091},{"c":7.01,"h":7.0999,"l":6.98,"n":13793,"o":7.06,"t":"2025-05-01T04:00:00Z","v":7713429,"vw":7.039209},{"c":7.35,"h":7.355,"l":7.235,"n":26027,"o":7.25,"t":"2025-05-02T04:00:00Z","v":13062521,"vw":7.317653},{"c":7.4,"h":7.6,"l":7.385,"n":26739,"o":7.39,"t":"2025-05-05T04:00:00Z","v":10598529,"vw":7.444349},{"c":7.4,"h":7.45,"l":7.29,"n":25069,"o":7.41,"t":"2025-05-06T04:00:00Z","v":14970905,"vw":7.390697},{"c":7.47,"h":7.5,"l":7.34,"n":21597,"o":7.43,"t":"2025-05-07T04:00:00Z","v":11904391,"vw":7.427274},{"c":7.38,"h":7.5,"l":7.36,"n":15169,"o":7.5,"t":"2025-05-08T04:00:00Z","v":8335928,"vw":7.406736},{"c":7.45,"h":7.525,"l":7.39,"n":16905,"o":7.44,"t":"2025-05-09T04:00:00Z","v":9524735,"vw":7.440399},{"c":7.71,"h":7.77,"l":7.55,"n":38637,"o":7.69,"t":"2025-05-12T04:00:00Z","v":22172231,"vw":7.667054},{"c":7.76,"h":7.76,"l":7.65,"n":18136,"o":7.69,"t":"2025-05-13T04:00:00Z","v":9560546,"vw":7.732154},{"c":7.74,"h":7.8,"l":7.705,"n":13468,"o":7.8,"t":"2025-05-14T04:00:00Z","v":7295631,"vw":7.732488},{"c":7.84,"h":7.85,"l":7.76,"n":13462,"o":7.78,"t":"2025-05-15T04:00:00Z","v":6394302,"vw":7.823702},{"c":7.86,"h":7.9016,"l":7.805,"n":9732,"o":7.87,"t":"2025-05-16T04:00:00Z","v":4510179,"vw":7.838731},{"c":7.92,"h":7.92,"l":7.79,"n":12265,"o":7.79,"t":"2025-05-19T04:00:00Z","v":6735734,"vw":7.879794},{"c":7.85,"h":7.9,"l":7.81,"n":8017,"o":7.88,"t":"2025-05-20T04:00:00Z","v":3348512,"vw":7.845534},{"c":8.05,"h":8.15,"l":8.02,"n":19353,"o":8.08,"t":"2025-05-21T04:00:00Z","v":9747018,"vw":8.074925},{"c":8.07,"h":8.16,"l":8.06,"n":19301,"o":8.09,"t":"2025-05-22T04:00:00Z","v":9764298,"vw":8.104502},{"c":7.82,"h":7.88,"l":7.77,"n":23720,"o":7.82,"t":"2025-05-23T04:00:00Z","v":12475025,"vw":7.827969},{"c":7.74,"h":7.79,"l":7.68,"n":20885,"o":7.76,"t":"2025-05-27T04:00:00Z","v":8546965,"vw":7.74583},{"c":7.8,"h":7.86,"l":7.73,"n":17434,"o":7.86,"t":"2025-05-28T04:00:00Z","v":8192107,"vw":7.788158},{"c":7.7,"h":7.83,"l":7.655,"n":15928,"o":7.8,"t":"2025-05-29T04:00:00Z","v":10413509,"vw":7.699555},{"c":7.61,"h":7.675,"l":7.51,"n":18011,"o":7.66,"t":"2025-05-30T04:00:00Z","v":9457744,"vw":7.600984},{"c":7.72,"h":7.74,"l":7.63,"n":13106,"o":7.655,"t":"2025-06-02T04:00:00Z","v":6652690,"vw":7.696898},{"c":7.84,"h":7.85,"l":7.73,"n":17129,"o":7.75,"t":"2025-06-03T04:00:00Z","v":10520102,"vw":7.818639},{"c":7.62,"h":7.67,"l":7.52,"n":16612,"o":7.65,"t":"2025-06-04T04:00:00Z","v":6816166,"vw":7.593812},{"c":7.52,"h":7.61,"l":7.5,"n":24701,"o":7.54,"t":"2025-06-05T04:00:00Z","v":13592755,"vw":7.555168},{"c":7.63,"h":7.63,"l":7.53,"n":17891,"o":7.56,"t":"2025-06-06T04:00:00Z","v":6787752,"vw":7.603647},{"c":7.76,"h":7.84,"l":7.64,"n":26902,"o":7.68,"t":"2025-06-09T04:00:00Z","v":12162722,"vw":7.764184},{"c":7.89,"h":7.9,"l":7.78,"n":22902,"o":7.81,"t":"2025-06-10T04:00:00Z","v":11391353,"vw":7.849897},{"c":7.93,"h":8.04,"l":7.87,"n":19753,"o":8.04,"t":"2025-06-11T04:00:00Z","v":9979289,"vw":7.929598},{"c":8.12,"h":8.13,"l":7.99,"n":20641,"o":7.99,"t":"2025-06-12T04:00:00Z","v":9599914,"vw":8.073654},{"c":8.12,"h":8.145,"l":8.02,"n":21166,"o":8.02,"t":"2025-06-13T04:00:00Z","v":11264363,"vw":8.108521},{"c":8.32,"h":8.33,"l":8.16,"n":26500,"o":8.16,"t":"2025-06-16T04:00:00Z","v":11576769,"vw":8.297586},{"c":8.17,"h":8.26,"l":8.1,"n":25461,"o":8.23,"t":"2025-06-17T04:00:00Z","v":10745622,"vw":8.159665},{"c":8.27,"h":8.27,"l":8.175,"n":27476,"o":8.18,"t":"2025-06-18T04:00:00Z","v":9915023,"vw":8.227604},{"c":8.18,"h":8.27,"l":8.155,"n":21132,"o":8.21,"t":"2025-06-20T04:00:00Z","v":9674981,"vw":8.189478},{"c":8.12,"h":8.13,"l":7.98,"n":25612,"o":8.12,"t":"2025-06-23T04:00:00Z","v":10456868,"vw":8.082002},{"c":7.89,"h":7.89,"l":7.72,"n":24554,"o":7.79,"t":"2025-06-24T04:00:00Z","v":11835084,"vw":7.849259},{"c":7.66,"h":7.755,"l":7.63,"n":17634,"o":7.75,"t":"2025-06-25T04:00:00Z","v":7362863,"vw":7.670208},{"c":7.57,"h":7.63,"l":7.53,"n":14272,"o":7.58,"t":"2025-06-26T04:00:00Z","v":6276771,"vw":7.58176},{"c":7.68,"h":7.7,"l":7.6,"n":15898,"o":7.61,"t":"2025-06-27T04:00:00Z","v":6505352,"vw":7.662549},{"c":7.65,"h":7.69,"l":7.57,"n":16678,"o":7.69,"t":"2025-06-30T04:00:00Z","v":7032247,"vw":7.628312},{"c":7.61,"h":7.65,"l":7.56,"n":15123,"o":7.59,"t":"2025-07-01T04:00:00Z","v":5522791,"vw":7.612298},{"c":7.86,"h":7.87,"l":7.62,"n":18354,"o":7.62,"t":"2025-07-02T04:00:00Z","v":11361520,"vw":7.824551},{"c":7.83,"h":7.86,"l":7.81,"n":10310,"o":7.81,"t":"2025-07-03T04:00:00Z","v":4532029,"vw":7.831294},{"c":7.55,"h":7.63,"l":7.5,"n":16784,"o":7.57,"t":"2025-07-07T04:00:00Z","v":8651493,"vw":7.557496},{"c":7.64,"h":7.69,"l":7.55,"n":11038,"o":7.57,"t":"2025-07-08T04:00:00Z","v":5059412,"vw":7.63437},{"c":7.7,"h":7.73,"l":7.6335,"n":12653,"o":7.64,"t":"2025-07-09T04:00:00Z","v":5608211,"vw":7.686683},{"c":7.56,"h":7.66,"l":7.535,"n":12910,"o":7.66,"t":"2025-07-10T04:00:00Z","v":4162729,"vw":7.565252},{"c":7.5,"h":7.53,"l":7.48,"n":13261,"o":7.53,"t":"2025-07-11T04:00:00Z","v":4105363,"vw":7.499107},{"c":7.44,"h":7.46,"l":7.37,"n":23616,"o":7.45,"t":"2025-07-14T04:00:00Z","v":7294629,"vw":7.425137},{"c":7.48,"h":7.54,"l":7.46,"n":18701,"o":7.48,"t":"2025-07-15T04:00:00Z","v":4750356,"vw":7.490081},{"c":7.44,"h":7.465,"l":7.31,"n":25713,"o":7.42,"t":"2025-07-16T04:00:00Z","v":7904029,"vw":7.408116},{"c":7.53,"h":7.535,"l":7.43,"n":22700,"o":7.43,"t":"2025-07-17T04:00:00Z","v":6369362,"vw":7.511096},{"c":7.48,"h":7.52,"l":7.44,"n":17853,"o":7.5,"t":"2025-07-18T04:00:00Z","v":3457766,"vw":7.467893},{"c":7.5,"h":7.54,"l":7.46,"n":15382,"o":7.48,"t":"2025-07-21T04:00:00Z","v":4885028,"vw":7.503565},{"c":7.34,"h":7.42,"l":7.31,"n":17677,"o":7.41,"t":"2025-07-22T04:00:00Z","v":5845176,"vw":7.341003},{"c":7.48,"h":7.535,"l":7.46,"n":14012,"o":7.5,"t":"2025-07-23T04:00:00Z","v":7346325,"vw":7.483308},{"c":7.32,"h":7.46,"l":7.3,"n":15888,"o":7.46,"t":"2025-07-24T04:00:00Z","v":4695460,"vw":7.338158},{"c":7.3,"h":7.32,"l":7.23,"n":20042,"o":7.28,"t":"2025-07-25T04:00:00Z","v":5667876,"vw":7.284119},{"c":7.2,"h":7.305,"l":7.15,"n":24389,"o":7.3,"t":"2025-07-28T04:00:00Z","v":9658565,"vw":7.191466},{"c":7.12,"h":7.24,"l":7.09,"n":30516,"o":7.19,"t":"2025-07-29T04:00:00Z","v":10681764,"vw":7.129711},{"c":7.1,"h":7.24,"l":6.93,"n":56403,"o":7.03,"t":"2025-07-30T04:00:00Z","v":18150914,"vw":7.134838},{"c":6.84,"h":6.95,"l":6.8,"n":31660,"o":6.9,"t":"2025-07-31T04:00:00Z","v":11453820,"vw":6.856616},{"c":6.81,"h":6.93,"l":6.8,"n":29220,"o":6.89,"t":"2025-08-01T04:00:00Z","v":11873779,"vw":6.833512},{"c":6.81,"h":6.86,"l":6.795,"n":15764,"o":6.83,"t":"2025-08-04T04:00:00Z","v":4811460,"vw":6.815942},{"c":6.81,"h":6.855,"l":6.77,"n":16855,"o":6.83,"t":"2025-08-05T04:00:00Z","v":5313119,"vw":6.808359},{"c":6.74,"h":6.75,"l":6.69,"n":14762,"o":6.74,"t":"2025-08-06T04:00:00Z","v":3643477,"vw":6.722218},{"c":6.67,"h":6.7796,"l":6.64,"n":24745,"o":6.75,"t":"2025-08-07T04:00:00Z","v":9067275,"vw":6.680723},{"c":6.73,"h":6.755,"l":6.69,"n":18977,"o":6.72,"t":"2025-08-08T04:00:00Z","v":6532282,"vw":6.720508},{"c":6.72,"h":6.81,"l":6.705,"n":24801,"o":6.71,"t":"2025-08-11T04:00:00Z","v":6974354,"vw":6.749794},{"c":6.81,"h":6.82,"l":6.74,"n":24589,"o":6.78,"t":"2025-08-12T04:00:00Z","v":8249419,"vw":6.798558},{"c":6.84,"h":6.86,"l":6.76,"n":19638,"o":6.82,"t":"2025-08-13T04:00:00Z","v":7099264,"vw":6.815915},{"c":6.89,"h":6.94,"l":6.77,"n":22019,"o":6.77,"t":"2025-08-14T04:00:00Z","v":9155542,"vw":6.889409},{"c":6.88,"h":7.24,"l":6.81,"n":23905,"o":6.85,"t":"2025-08-15T04:00:00Z","v":9589317,"vw":6.887147},{"c":6.81,"h":6.83,"l":6.7598,"n":21112,"o":6.78,"t":"2025-08-18T04:00:00Z","v":5480542,"vw":6.805566},{"c":6.8,"h":6.9,"l":6.78,"n":22323,"o":6.86,"t":"2025-08-19T04:00:00Z","v":9634299,"vw":6.822762},{"c":6.87,"h":6.91,"l":6.775,"n":24618,"o":6.89,"t":"2025-08-20T04:00:00Z","v":9430257,"vw":6.843623},{"c":6.74,"h":6.82,"l":6.74,"n":15330,"o":6.79,"t":"2025-08-21T04:00:00Z","v":3758529,"vw":6.755733},{"c":6.77,"h":6.815,"l":6.66,"n":20245,"o":6.79,"t":"2025-08-22T04:00:00Z","v":8352776,"vw":6.767236},{"c":6.66,"h":6.7,"l":6.64,"n":15579,"o":6.68,"t":"2025-08-25T04:00:00Z","v":4044270,"vw":6.665635},{"c":6.74,"h":6.8,"l":6.73,"n":20971,"o":6.76,"t":"2025-08-26T04:00:00Z","v":5551156,"vw":6.746115},{"c":6.72,"h":6.74,"l":6.66,"n":14923,"o":6.74,"t":"2025-08-27T04:00:00Z","v":3354414,"vw":6.705507},{"c":6.69,"h":6.7,"l":6.6547,"n":12525,"o":6.68,"t":"2025-08-28T04:00:00Z","v":3272190,"vw":6.684587},{"c":6.58,"h":6.66,"l":6.58,"n":17259,"o":6.65,"t":"2025-08-29T04:00:00Z","v":6923430,"vw":6.591754},{"c":6.62,"h":6.64,"l":6.56,"n":14328,"o":6.59,"t":"2025-09-02T04:00:00Z","v":4345234,"vw":6.606059},{"c":6.65,"h":6.69,"l":6.64,"n":14616,"o":6.64,"t":"2025-09-03T04:00:00Z","v":5188000,"vw":6.661015},{"c":6.88,"h":6.89,"l":6.81,"n":20020,"o":6.83,"t":"2025-09-04T04:00:00Z","v":5165689,"vw":6.858569},{"c":6.8,"h":6.81,"l":6.73,"n":14836,"o":6.75,"t":"2025-09-05T04:00:00Z","v":4751859,"vw":6.783352},{"c":6.89,"h":6.89,"l":6.8,"n":10862,"o":6.8,"t":"2025-09-08T04:00:00Z","v":3034526,"vw":6.875999},{"c":6.87,"h":6.9,"l":6.85,"n":10985,"o":6.89,"t":"2025-09-09T04:00:00Z","v":2941584,"vw":6.870917},{"c":6.84,"h":6.87,"l":6.8136,"n":11698,"o":6.87,"t":"2025-09-10T04:00:00Z","v":3940857,"vw":6.840361},{"c":6.77,"h":6.815,"l":6.76,"n":12682,"o":6.8,"t":"2025-09-11T04:00:00Z","v":3544301,"vw":6.775148},{"c":6.76,"h":6.795,"l":6.72,"n":9909,"o":6.78,"t":"2025-09-12T04:00:00Z","v":3153697,"vw":6.755188},{"c":6.85,"h":6.94,"l":6.77,"n":18475,"o":6.78,"t":"2025-09-15T04:00:00Z","v":5092876,"vw":6.850344},{"c":6.83,"h":6.885,"l":6.83,"n":13242,"o":6.86,"t":"2025-09-16T04:00:00Z","v":3098999,"vw":6.845255},{"c":6.9,"h":6.94,"l":6.8249,"n":14176,"o":6.89,"t":"2025-09-17T04:00:00Z","v":4454084,"vw":6.888286},{"c":6.99,"h":7,"l":6.895,"n":17919,"o":6.93,"t":"2025-09-18T04:00:00Z","v":7316471,"vw":6.97787},{"c":7.14,"h":7.16,"l":7.0799,"n":21574,"o":7.12,"t":"2025-09-19T04:00:00Z","v":6828766,"vw":7.131354},{"c":7.26,"h":7.29,"l":7.15,"n":20210,"o":7.15,"t":"2025-09-22T04:00:00Z","v":6847655,"vw":7.256171},{"c":7.37,"h":7.39,"l":7.335,"n":17432,"o":7.36,"t":"2025-09-23T04:00:00Z","v":6090157,"vw":7.370809},{"c":7.48,"h":7.49,"l":7.3801,"n":14887,"o":7.4,"t":"2025-09-24T04:00:00Z","v":5624426,"vw":7.460774},{"c":7.45,"h":7.47,"l":7.2715,"n":22685,"o":7.34,"t":"2025-09-25T04:00:00Z","v":8467963,"vw":7.417075},{"c":7.54,"h":7.61,"l":7.415,"n":23469,"o":7.415,"t":"2025-09-26T04:00:00Z","v":13982861,"vw":7.55428},{"c":7.59,"h":7.66,"l":7.56,"n":26296,"o":7.58,"t":"2025-09-29T04:00:00Z","v":10447465,"vw":7.60878},{"c":7.58,"h":7.59,"l":7.46,"n":23849,"o":7.59,"t":"2025-09-30T04:00:00Z","v":8145638,"vw":7.538855},{"c":7.41,"h":7.44,"l":7.275,"n":21684,"o":7.41,"t":"2025-10-01T04:00:00Z","v":10250018,"vw":7.374033},{"c":7.29,"h":7.3451,"l":7.255,"n":24631,"o":7.3,"t":"2025-10-02T04:00:00Z","v":10388999,"vw":7.300185},{"c":7.25,"h":7.325,"l":7.2,"n":15485,"o":7.3,"t":"2025-10-03T04:00:00Z","v":5469037,"vw":7.24901},{"c":7.35,"h":7.35,"l":7.2331,"n":22763,"o":7.26,"t":"2025-10-06T04:00:00Z","v":8449945,"vw":7.331058},{"c":7.29,"h":7.4899,"l":7.27,"n":22632,"o":7.45,"t":"2025-10-07T04:00:00Z","v":7424647,"vw":7.342776},{"c":7.55,"h":7.55,"l":7.38,"n":19302,"o":7.38,"t":"2025-10-08T04:00:00Z","v":6902346,"vw":7.518791},{"c":7.48,"h":7.57,"l":7.405,"n":13531,"o":7.56,"t":"2025-10-09T04:00:00Z","v":4254240,"vw":7.469879},{"c":7.18,"h":7.4955,"l":7.18,"n":32066,"o":7.48,"t":"2025-10-10T04:00:00Z","v":13243363,"vw":7.245921},{"c":7.64,"h":7.66,"l":7.415,"n":28552,"o":7.5,"t":"2025-10-13T04:00:00Z","v":11657487,"vw":7.599277},{"c":7.4,"h":7.47,"l":7.355,"n":22207,"o":7.43,"t":"2025-10-14T04:00:00Z","v":6955784,"vw":7.407776},{"c":7.42,"h":7.45,"l":7.3335,"n":20920,"o":7.42,"t":"2025-10-15T04:00:00Z","v":7918020,"vw":7.405666},{"c":7.43,"h":7.5494,"l":7.3716,"n":18610,"o":7.48,"t":"2025-10-16T04:00:00Z","v":6062908,"vw":7.4327},{"c":7.47,"h":7.54,"l":7.4,"n":15351,"o":7.47,"t":"2025-10-17T04:00:00Z","v":4302733,"vw":7.466723},{"c":7.52,"h":7.5795,"l":7.52,"n":15465,"o":7.57,"t":"2025-10-20T04:00:00Z","v":6254968,"vw":7.53981},{"c":7.45,"h":7.49,"l":7.37,"n":14700,"o":7.49,"t":"2025-10-21T04:00:00Z","v":6136001,"vw":7.426715},{"c":7.38,"h":7.45,"l":7.3,"n":21940,"o":7.41,"t":"2025-10-22T04:00:00Z","v":7880282,"vw":7.372609},{"c":7.52,"h":7.545,"l":7.35,"n":16593,"o":7.35,"t":"2025-10-23T04:00:00Z","v":5612068,"vw":7.501321},{"c":7.54,"h":7.61,"l":7.53,"n":16061,"o":7.57,"t":"2025-10-24T04:00:00Z","v":7439615,"vw":7.566407},{"c":7.57,"h":7.58,"l":7.42,"n":23209,"o":7.52,"t":"2025-10-27T04:00:00Z","v":8008244,"vw":7.535905},{"c":7.63,"h":7.68,"l":7.52,"n":19820,"o":7.55,"t":"2025-10-28T04:00:00Z","v":6727684,"vw":7.63032},{"c":7.39,"h":7.81,"l":7.285,"n":45089,"o":7.8,"t":"2025-10-29T04:00:00Z","v":12481791,"vw":7.407736},{"c":7.53,"h":7.59,"l":7.37,"n":40451,"o":7.49,"t":"2025-10-30T04:00:00Z","v":9729646,"vw":7.521115},{"c":7.71,"h":7.85,"l":7.57,"n":39491,"o":7.61,"t":"2025-10-31T04:00:00Z","v":10151999,"vw":7.733707},{"c":7.84,"h":7.9,"l":7.8,"n":20795,"o":7.82,"t":"2025-11-03T05:00:00Z","v":7479818,"vw":7.85848},{"c":7.6,"h":7.715,"l":7.6,"n":25376,"o":7.69,"t":"2025-11-04T05:00:00Z","v":10109105,"vw":7.63551},{"c":7.76,"h":7.855,"l":7.63,"n":24932,"o":7.63,"t":"2025-11-05T05:00:00Z","v":9446504,"vw":7.770135},{"c":7.31,"h":7.5,"l":7.15,"n":34761,"o":7.48,"t":"2025-11-06T05:00:00Z","v":10936408,"vw":7.304396},{"c":7.41,"h":7.41,"l":7.26,"n":29676,"o":7.29,"t":"2025-11-07T05:00:00Z","v":9303483,"vw":7.351108},{"c":7.43,"h":7.45,"l":7.3445,"n":20224,"o":7.43,"t":"2025-11-10T05:00:00Z","v":7134158,"vw":7.420408},{"c":7.38,"h":7.41,"l":7.32,"n":19759,"o":7.36,"t":"2025-11-11T05:00:00Z","v":7882417,"vw":7.376568},{"c":7.24,"h":7.33,"l":7.1649,"n":24897,"o":7.25,"t":"2025-11-12T05:00:00Z","v":7060207,"vw":7.229056},{"c":7.11,"h":7.23,"l":7.07,"n":25018,"o":7.22,"t":"2025-11-13T05:00:00Z","v":8149482,"vw":7.110883},{"c":7.14,"h":7.2375,"l":7.065,"n":22000,"o":7.09,"t":"2025-11-14T05:00:00Z","v":5889939,"vw":7.163434},{"c":7.02,"h":7.1068,"l":6.97,"n":19017,"o":7.08,"t":"2025-11-17T05:00:00Z","v":5327580,"vw":7.031771},{"c":7.06,"h":7.12,"l":6.985,"n":28072,"o":6.99,"t":"2025-11-18T05:00:00Z","v":7757130,"vw":7.069329},{"c":7.23,"h":7.255,"l":7.08,"n":23001,"o":7.09,"t":"2025-11-19T05:00:00Z","v":8212450,"vw":7.211456},{"c":7.12,"h":7.27,"l":7.05,"n":34881,"o":7.26,"t":"2025-11-20T05:00:00Z","v":12394751,"vw":7.137238},{"c":7.24,"h":7.31,"l":7.105,"n":28733,"o":7.19,"t":"2025-11-21T05:00:00Z","v":11543165,"vw":7.237682},{"c":7.44,"h":7.45,"l":7.325,"n":27771,"o":7.33,"t":"2025-11-24T05:00:00Z","v":9730028,"vw":7.41323},{"c":7.27,"h":7.28,"l":7.15,"n":20641,"o":7.25,"t":"2025-11-25T05:00:00Z","v":6022171,"vw":7.229774},{"c":7.33,"h":7.425,"l":7.2825,"n":22388,"o":7.31,"t":"2025-11-26T05:00:00Z","v":8087474,"vw":7.360661},{"c":7.46,"h":7.465,"l":7.33,"n":19027,"o":7.35,"t":"2025-11-28T05:00:00Z","v":5488829,"vw":7.436414},{"c":7.53,"h":7.6,"l":7.475,"n":19272,"o":7.49,"t":"2025-12-01T05:00:00Z","v":6626324,"vw":7.546395},{"c":7.78,"h":7.795,"l":7.55,"n":25664,"o":7.55,"t":"2025-12-02T05:00:00Z","v":9487063,"vw":7.722836},{"c":7.85,"h":7.87,"l":7.655,"n":25475,"o":7.67,"t":"2025-12-03T05:00:00Z","v":9272994,"vw":7.820392},{"c":7.87,"h":7.935,"l":7.775,"n":26031,"o":7.78,"t":"2025-12-04T05:00:00Z","v":9468268,"vw":7.85987},{"c":8.02,"h":8.06,"l":7.88,"n":28770,"o":7.9,"t":"2025-12-05T05:00:00Z","v":10655639,"vw":8.015396},{"c":8.05,"h":8.075,"l":7.98,"n":26225,"o":8.02,"t":"2025-12-08T05:00:00Z","v":8420899,"vw":8.022949},{"c":8.09,"h":8.1,"l":7.97,"n":23957,"o":8.02,"t":"2025-12-09T05:00:00Z","v":8896801,"vw":8.052496},{"c":8,"h":8.05,"l":7.95,"n":23797,"o":7.97,"t":"2025-12-10T05:00:00Z","v":9228113,"vw":7.994572},{"c":7.89,"h":7.91,"l":7.78,"n":23272,"o":7.91,"t":"2025-12-11T05:00:00Z","v":8398629,"vw":7.862818},{"c":7.87,"h":7.89,"l":7.795,"n":33233,"o":7.88,"t":"2025-12-12T05:00:00Z","v":15394666,"vw":7.848933},{"c":7.84,"h":7.95,"l":7.83,"n":18956,"o":7.92,"t":"2025-12-15T05:00:00Z","v":6915829,"vw":7.866162},{"c":7.89,"h":7.94,"l":7.835,"n":28759,"o":7.9,"t":"2025-12-16T05:00:00Z","v":8831099,"vw":7.879866},{"c":8,"h":8.1601,"l":7.975,"n":28411,"o":8.08,"t":"2025-12-17T05:00:00Z","v":10217627,"vw":8.022916},{"c":8.07,"h":8.115,"l":8.005,"n":25918,"o":8.05,"t":"2025-12-18T05:00:00Z","v":9020612,"vw":8.067619},{"c":8.1,"h":8.17,"l":8.085,"n":29529,"o":8.09,"t":"2025-12-19T05:00:00Z","v":13175188,"vw":8.113472},{"c":8.13,"h":8.15,"l":8.085,"n":13544,"o":8.12,"t":"2025-12-22T05:00:00Z","v":4570143,"vw":8.125861},{"c":7.97,"h":8.05,"l":7.92,"n":15026,"o":8.04,"t":"2025-12-23T05:00:00Z","v":5376506,"vw":7.968773},{"c":8,"h":8.015,"l":7.935,"n":11108,"o":7.97,"t":"2025-12-24T05:00:00Z","v":5510493,"vw":7.984903},{"c":8.02,"h":8.06,"l":7.99,"n":11870,"o":7.99,"t":"2025-12-26T05:00:00Z","v":3973393,"vw":8.034134},{"c":7.97,"h":7.97,"l":7.9042,"n":13526,"o":7.92,"t":"2025-12-29T05:00:00Z","v":3628383,"vw":7.94873},{"c":7.96,"h":8,"l":7.935,"n":9943,"o":7.98,"t":"2025-12-30T05:00:00Z","v":2979556,"vw":7.965169},{"c":7.86,"h":7.955,"l":7.84,"n":12559,"o":7.92,"t":"2025-12-31T05:00:00Z","v":3868191,"vw":7.875009},{"c":7.84,"h":7.9,"l":7.76,"n":31014,"o":7.85,"t":"2026-01-02T05:00:00Z","v":11607711,"vw":7.8394},{"c":7.77,"h":7.805,"l":7.695,"n":27264,"o":7.79,"t":"2026-01-05T05:00:00Z","v":10448576,"vw":7.755973},{"c":8.12,"h":8.15,"l":7.84,"n":46531,"o":7.85,"t":"2026-01-06T05:00:00Z","v":16423628,"vw":8.084692},{"c":8.93,"h":9.11,"l":8.78,"n":54053,"o":8.91,"t":"2026-01-07T05:00:00Z","v":21011061,"vw":8.916874},{"c":8.55,"h":8.72,"l":8.47,"n":37547,"o":8.56,"t":"2026-01-08T05:00:00Z","v":11429816,"vw":8.574833},{"c":8.79,"h":8.855,"l":8.66,"n":35475,"o":8.81,"t":"2026-01-09T05:00:00Z","v":11347618,"vw":8.782741},{"c":8.85,"h":8.89,"l":8.76,"n":28485,"o":8.76,"t":"2026-01-12T05:00:00Z","v":6418453,"vw":8.855366},{"c":8.66,"h":8.815,"l":8.64,"n":28945,"o":8.8,"t":"2026-01-13T05:00:00Z","v":7590450,"vw":8.706564},{"c":8.79,"h":8.8,"l":8.52,"n":37120,"o":8.58,"t":"2026-01-14T05:00:00Z","v":10693103,"vw":8.747128},{"c":8.77,"h":8.94,"l":8.755,"n":34386,"o":8.87,"t":"2026-01-15T05:00:00Z","v":10913271,"vw":8.83358},{"c":9.3,"h":9.37,"l":9.15,"n":38987,"o":9.26,"t":"2026-01-16T05:00:00Z","v":14269556,"vw":9.311756},{"c":10.78,"h":10.93,"l":10.555,"n":81879,"o":10.6,"t":"2026-01-20T05:00:00Z","v":24441196,"vw":10.78062},{"c":11.13,"h":11.2,"l":10.85,"n":72711,"o":10.85,"t":"2026-01-21T05:00:00Z","v":19442574,"vw":11.096142},{"c":10.9,"h":10.94,"l":10.78,"n":40459,"o":10.83,"t":"2026-01-22T05:00:00Z","v":8575440,"vw":10.883687},{"c":10.54,"h":10.5579,"l":10.26,"n":46402,"o":10.3,"t":"2026-01-23T05:00:00Z","v":12720219,"vw":10.475697},{"c":11.33,"h":11.4166,"l":11.13,"n":66741,"o":11.2,"t":"2026-01-26T05:00:00Z","v":19391725,"vw":11.349142},{"c":12.48,"h":12.68,"l":12.22,"n":88338,"o":12.52,"t":"2026-01-27T05:00:00Z","v":26912600,"vw":12.48633},{"c":11.38,"h":11.86,"l":11.225,"n":92691,"o":11.455,"t":"2026-01-28T05:00:00Z","v":25816702,"vw":11.446207},{"c":10.58,"h":10.79,"l":10.365,"n":52341,"o":10.71,"t":"2026-01-29T05:00:00Z","v":14392662,"vw":10.529816},{"c":10.18,"h":10.45,"l":10.07,"n":56966,"o":10.15,"t":"2026-01-30T05:00:00Z","v":17812701,"vw":10.190124},{"c":10.04,"h":10.1,"l":9.69,"n":35267,"o":9.77,"t":"2026-02-02T05:00:00Z","v":10522972,"vw":10.02322},{"c":9.85,"h":9.89,"l":9.65,"n":50347,"o":9.805,"t":"2026-02-03T05:00:00Z","v":13435255,"vw":9.765205},{"c":9.95,"h":10.1188,"l":9.775,"n":47532,"o":10.02,"t":"2026-02-04T05:00:00Z","v":14215543,"vw":9.914513},{"c":9.97,"h":10.025,"l":9.71,"n":36157,"o":9.745,"t":"2026-02-05T05:00:00Z","v":11102092,"vw":9.91211},{"c":10.06,"h":10.195,"l":9.985,"n":42231,"o":10.06,"t":"2026-02-06T05:00:00Z","v":14596470,"vw":10.079695},{"c":10.05,"h":10.165,"l":9.93,"n":28952,"o":10,"t":"2026-02-09T05:00:00Z","v":8127183,"vw":10.074297},{"c":9.91,"h":10.07,"l":9.9,"n":26737,"o":10,"t":"2026-02-10T05:00:00Z","v":7082727,"vw":9.956129},{"c":10.3,"h":10.35,"l":10.04,"n":34783,"o":10.11,"t":"2026-02-11T05:00:00Z","v":9197424,"vw":10.26873},{"c":10.29,"h":10.44,"l":10.18,"n":29871,"o":10.44,"t":"2026-02-12T05:00:00Z","v":9376690,"vw":10.281184},{"c":10.42,"h":10.485,"l":10.28,"n":30146,"o":10.28,"t":"2026-02-13T05:00:00Z","v":8147367,"vw":10.418807},{"c":10.27,"h":10.325,"l":10.151,"n":26006,"o":10.27,"t":"2026-02-17T05:00:00Z","v":6634317,"vw":10.252871},{"c":10.23,"h":10.369,"l":10.185,"n":24980,"o":10.245,"t":"2026-02-18T05:00:00Z","v":6501111,"vw":10.274264},{"c":10.13,"h":10.24,"l":10.065,"n":18636,"o":10.23,"t":"2026-02-19T05:00:00Z","v":3988069,"vw":10.122878},{"c":10.4,"h":10.47,"l":10.13,"n":37586,"o":10.13,"t":"2026-02-20T05:00:00Z","v":8402038,"vw":10.386567},{"c":10.42,"h":10.5265,"l":10.33,"n":24826,"o":10.4,"t":"2026-02-23T05:00:00Z","v":6005927,"vw":10.409983},{"c":10.92,"h":11.035,"l":10.885,"n":30814,"o":10.93,"t":"2026-02-24T05:00:00Z","v":6955245,"vw":10.944926},{"c":10.55,"h":10.64,"l":10.4299,"n":27831,"o":10.5,"t":"2026-02-25T05:00:00Z","v":6630866,"vw":10.55113},{"c":10.3,"h":10.62,"l":10.175,"n":33843,"o":10.62,"t":"2026-02-26T05:00:00Z","v":8986746,"vw":10.307009},{"c":10.44,"h":10.46,"l":10.18,"n":18908,"o":10.26,"t":"2026-02-27T05:00:00Z","v":4662008,"vw":10.391341},{"c":10.51,"h":10.53,"l":10.2585,"n":21930,"o":10.27,"t":"2026-03-02T05:00:00Z","v":4965353,"vw":10.460054},{"c":9.9,"h":10.005,"l":9.81,"n":43059,"o":9.87,"t":"2026-03-03T05:00:00Z","v":13527494,"vw":9.906022},{"c":9.88,"h":9.9592,"l":9.77,"n":24000,"o":9.9,"t":"2026-03-04T05:00:00Z","v":7144318,"vw":9.868784},{"c":9.75,"h":9.98,"l":9.55,"n":27289,"o":9.85,"t":"2026-03-05T05:00:00Z","v":7233478,"vw":9.736716},{"c":9.6,"h":9.785,"l":9.545,"n":31865,"o":9.69,"t":"2026-03-06T05:00:00Z","v":9251052,"vw":9.624539},{"c":9.73,"h":9.745,"l":9.36,"n":35725,"o":9.39,"t":"2026-03-09T04:00:00Z","v":14962646,"vw":9.636959},{"c":9.48,"h":9.66,"l":9.46,"n":33202,"o":9.61,"t":"2026-03-10T04:00:00Z","v":8597492,"vw":9.545581},{"c":9.7,"h":9.9,"l":9.695,"n":24277,"o":9.73,"t":"2026-03-11T04:00:00Z","v":5925251,"vw":9.75425},{"c":9.35,"h":9.52,"l":9.2831,"n":33728,"o":9.5,"t":"2026-03-12T04:00:00Z","v":9027729,"vw":9.347237},{"c":9.27,"h":9.51,"l":9.23,"n":22658,"o":9.44,"t":"2026-03-13T04:00:00Z","v":5228176,"vw":9.314885},{"c":9.47,"h":9.576,"l":9.455,"n":22964,"o":9.5,"t":"2026-03-16T04:00:00Z","v":5426231,"vw":9.493702},{"c":9.52,"h":9.57,"l":9.46,"n":17151,"o":9.49,"t":"2026-03-17T04:00:00Z","v":4438562,"vw":9.509335},{"c":9.3,"h":9.53,"l":9.29,"n":23687,"o":9.53,"t":"2026-03-18T04:00:00Z","v":8057605,"vw":9.349128},{"c":9.26,"h":9.305,"l":8.99,"n":25478,"o":9,"t":"2026-03-19T04:00:00Z","v":6562976,"vw":9.213784},{"c":9.12,"h":9.14,"l":8.98,"n":30491,"o":9.06,"t":"2026-03-20T04:00:00Z","v":11090385,"vw":9.081541},{"c":9.09,"h":9.2588,"l":9.06,"n":26139,"o":9.11,"t":"2026-03-23T04:00:00Z","v":7752726,"vw":9.124626},{"c":9.05,"h":9.08,"l":8.895,"n":29127,"o":8.98,"t":"2026-03-24T04:00:00Z","v":8452251,"vw":9.020949},{"c":9.31,"h":9.4,"l":9.26,"n":23489,"o":9.39,"t":"2026-03-25T04:00:00Z","v":6822895,"vw":9.31576},{"c":9.02,"h":9.14,"l":8.89,"n":35513,"o":9.13,"t":"2026-03-26T04:00:00Z","v":8802029,"vw":9.043459},{"c":8.87,"h":9.05,"l":8.865,"n":25462,"o":9.02,"t":"2026-03-27T04:00:00Z","v":8178075,"vw":8.927565},{"c":8.61,"h":8.97,"l":8.59,"n":36822,"o":8.91,"t":"2026-03-30T04:00:00Z","v":12277754,"vw":8.661559},{"c":8.98,"h":9.035,"l":8.75,"n":32394,"o":8.92,"t":"2026-03-31T04:00:00Z","v":10412448,"vw":8.942256},{"c":8.97,"h":9.11,"l":8.945,"n":25894,"o":9.01,"t":"2026-04-01T04:00:00Z","v":7814276,"vw":9.000334},{"c":8.67,"h":8.685,"l":8.29,"n":29394,"o":8.29,"t":"2026-04-02T04:00:00Z","v":7663034,"vw":8.587249},{"c":8.69,"h":8.75,"l":8.65,"n":20770,"o":8.7,"t":"2026-04-06T04:00:00Z","v":5440307,"vw":8.685949},{"c":9.31,"h":9.31,"l":8.975,"n":44776,"o":9.09,"t":"2026-04-07T04:00:00Z","v":16941528,"vw":9.183371},{"c":9.47,"h":9.61,"l":9.375,"n":41653,"o":9.46,"t":"2026-04-08T04:00:00Z","v":12162484,"vw":9.47671},{"c":9.53,"h":9.54,"l":9.37,"n":24728,"o":9.37,"t":"2026-04-09T04:00:00Z","v":7807593,"vw":9.494065},{"c":9.74,"h":9.85,"l":9.7,"n":27241,"o":9.81,"t":"2026-04-10T04:00:00Z","v":6704868,"vw":9.754541},{"c":9.7,"h":9.715,"l":9.46,"n":23620,"o":9.53,"t":"2026-04-13T04:00:00Z","v":7030954,"vw":9.66093},{"c":9.59,"h":9.7,"l":9.52,"n":20867,"o":9.69,"t":"2026-04-14T04:00:00Z","v":5458900,"vw":9.581571},{"c":9.95,"h":9.96,"l":9.8,"n":29273,"o":9.91,"t":"2026-04-15T04:00:00Z","v":7029326,"vw":9.904261},{"c":10.62,"h":10.74,"l":10.41,"n":49023,"o":10.47,"t":"2026-04-16T04:00:00Z","v":11609257,"vw":10.614206},{"c":11.66,"h":11.855,"l":11.41,"n":72289,"o":11.85,"t":"2026-04-17T04:00:00Z","v":20922610,"vw":11.606871},{"c":12.64,"h":12.74,"l":12.205,"n":92411,"o":12.49,"t":"2026-04-20T04:00:00Z","v":22647517,"vw":12.550982},{"c":12.33,"h":12.435,"l":12.05,"n":55154,"o":12.18,"t":"2026-04-21T04:00:00Z","v":13172582,"vw":12.299987},{"c":12.71,"h":12.82,"l":12.58,"n":35974,"o":12.63,"t":"2026-04-22T04:00:00Z","v":10053802,"vw":12.678926},{"c":12,"h":12.1,"l":11.82,"n":45853,"o":11.97,"t":"2026-04-23T04:00:00Z","v":10655567,"vw":11.988758},{"c":12.28,"h":12.32,"l":12.1203,"n":33100,"o":12.18,"t":"2026-04-24T04:00:00Z","v":10979314,"vw":12.235153},{"c":11.69,"h":11.79,"l":11.455,"n":57578,"o":11.58,"t":"2026-04-27T04:00:00Z","v":12884579,"vw":11.621705},{"c":11.66,"h":11.8893,"l":11.57,"n":48538,"o":11.685,"t":"2026-04-28T04:00:00Z","v":12220915,"vw":11.685473},{"c":12.75,"h":13.39,"l":12.1,"n":105468,"o":12.43,"t":"2026-04-29T04:00:00Z","v":25368878,"vw":12.779208},{"c":13.06,"h":13.13,"l":12.45,"n":64638,"o":12.45,"t":"2026-04-30T04:00:00Z","v":15475715,"vw":12.899995},{"c":13.05,"h":13.195,"l":12.96,"n":33965,"o":13.03,"t":"2026-05-01T04:00:00Z","v":8407747,"vw":13.035599},{"c":12.98,"h":13.37,"l":12.885,"n":45102,"o":13.17,"t":"2026-05-04T04:00:00Z","v":9244003,"vw":13.041286},{"c":14.01,"h":14.215,"l":13.42,"n":72893,"o":13.5,"t":"2026-05-05T04:00:00Z","v":23357742,"vw":13.93384},{"c":15.23,"h":15.45,"l":14.7,"n":110550,"o":15.29,"t":"2026-05-06T04:00:00Z","v":30100472,"vw":15.096988},{"c":15.16,"h":15.45,"l":15.02,"n":78202,"o":15.24,"t":"2026-05-07T04:00:00Z","v":16029301,"vw":15.221324},{"c":15.42,"h":15.45,"l":14.43,"n":57310,"o":14.52,"t":"2026-05-08T04:00:00Z","v":14785349,"vw":15.228014},{"c":15.59,"h":15.9,"l":15.39,"n":62833,"o":15.65,"t":"2026-05-11T04:00:00Z","v":13858797,"vw":15.584573},{"c":16.06,"h":16.3,"l":15.495,"n":88591,"o":16.17,"t":"2026-05-12T04:00:00Z","v":19760482,"vw":15.888807},{"c":15.92,"h":16.135,"l":15.57,"n":63082,"o":15.58,"t":"2026-05-13T04:00:00Z","v":11526854,"vw":15.985869},{"c":17.13,"h":17.32,"l":16,"n":85266,"o":16.86,"t":"2026-05-14T04:00:00Z","v":17560054,"vw":17.085008},{"c":17.2,"h":17.43,"l":16.835,"n":69825,"o":16.9,"t":"2026-05-15T04:00:00Z","v":15990018,"vw":17.197731},{"c":17.12,"h":17.745,"l":16.875,"n":89295,"o":17.6,"t":"2026-05-18T04:00:00Z","v":20563111,"vw":17.170425},{"c":17.58,"h":18.1,"l":17.3,"n":95894,"o":17.42,"t":"2026-05-19T04:00:00Z","v":19734669,"vw":17.687404},{"c":17.56,"h":17.61,"l":17.1201,"n":61898,"o":17.31,"t":"2026-05-20T04:00:00Z","v":13552909,"vw":17.470899},{"c":18.35,"h":18.45,"l":18.01,"n":51207,"o":18.12,"t":"2026-05-21T04:00:00Z","v":12137637,"vw":18.252519},{"c":18.22,"h":18.3,"l":17.98,"n":47432,"o":18.08,"t":"2026-05-22T04:00:00Z","v":10045699,"vw":18.205701},{"c":21.08,"h":21.515,"l":20.5,"n":108841,"o":21.03,"t":"2026-05-26T04:00:00Z","v":26752704,"vw":21.09127},{"c":22.22,"h":23.69,"l":21.68,"n":146857,"o":23.66,"t":"2026-05-27T04:00:00Z","v":27434353,"vw":22.387595},{"c":22.68,"h":23.2,"l":21.76,"n":90999,"o":22.38,"t":"2026-05-28T04:00:00Z","v":16066360,"vw":22.631659},{"c":22.18,"h":22.835,"l":21.985,"n":78256,"o":22.64,"t":"2026-05-29T04:00:00Z","v":14650913,"vw":22.297174},{"c":22.89,"h":23.02,"l":22.135,"n":77145,"o":22.97,"t":"2026-06-01T04:00:00Z","v":11503452,"vw":22.72846},{"c":22.46,"h":22.505,"l":21.87,"n":72340,"o":22.34,"t":"2026-06-02T04:00:00Z","v":15033563,"vw":22.312785},{"c":21.42,"h":21.5,"l":20.58,"n":98423,"o":21.11,"t":"2026-06-03T04:00:00Z","v":16532545,"vw":21.177219},{"c":20.79,"h":20.975,"l":19.9101,"n":116080,"o":20.22,"t":"2026-06-04T04:00:00Z","v":17540047,"vw":20.587105},{"c":19.7,"h":20.7,"l":19.64,"n":155795,"o":20.55,"t":"2026-06-05T04:00:00Z","v":32089973,"vw":19.956829},{"c":20,"h":20.575,"l":19.65,"n":105858,"o":20.29,"t":"2026-06-08T04:00:00Z","v":16801121,"vw":20.111651},{"c":19.88,"h":20.8,"l":18.695,"n":155195,"o":20.49,"t":"2026-06-09T04:00:00Z","v":23730001,"vw":19.711233},{"c":18.9,"h":19.71,"l":18.8,"n":125515,"o":19.03,"t":"2026-06-10T04:00:00Z","v":20239298,"vw":19.08761},{"c":20.68,"h":20.845,"l":19.84,"n":112021,"o":19.86,"t":"2026-06-11T04:00:00Z","v":20628956,"vw":20.454313},{"c":21.63,"h":21.78,"l":20.61,"n":92015,"o":20.8,"t":"2026-06-12T04:00:00Z","v":16400642,"vw":21.472581},{"c":23.08,"h":23.36,"l":22.38,"n":88845,"o":22.55,"t":"2026-06-15T04:00:00Z","v":15920474,"vw":23.075869},{"c":21.62,"h":22.68,"l":21.59,"n":83641,"o":22.46,"t":"2026-06-16T04:00:00Z","v":16464733,"vw":21.86028},{"c":21.76,"h":22.53,"l":21.745,"n":87766,"o":22.27,"t":"2026-06-17T04:00:00Z","v":13622677,"vw":22.056796},{"c":24.08,"h":24.165,"l":23.1,"n":114227,"o":23.63,"t":"2026-06-18T04:00:00Z","v":26914093,"vw":23.835597},{"c":27.5,"h":28.275,"l":26.8,"n":168345,"o":26.9,"t":"2026-06-22T04:00:00Z","v":26323521,"vw":27.685203},{"c":26.2,"h":26.7,"l":25.88,"n":150461,"o":25.92,"t":"2026-06-23T04:00:00Z","v":25943980,"vw":26.27084},{"c":28.01,"h":28.66,"l":26.4,"n":173011,"o":26.4,"t":"2026-06-24T04:00:00Z","v":24355314,"vw":27.836763},{"c":27.73,"h":28.96,"l":27.335,"n":144287,"o":28.24,"t":"2026-06-25T04:00:00Z","v":20957716,"vw":27.803296},{"c":25.58,"h":26.09,"l":24.87,"n":113768,"o":25.48,"t":"2026-06-26T04:00:00Z","v":19298402,"vw":25.527018},{"c":26.84,"h":26.86,"l":24.82,"n":88145,"o":25.7,"t":"2026-06-29T04:00:00Z","v":11871830,"vw":26.372488},{"c":27.21,"h":27.27,"l":26.14,"n":75913,"o":26.33,"t":"2026-06-30T04:00:00Z","v":14476085,"vw":27.003464},{"c":25.71,"h":26.6623,"l":25.68,"n":107111,"o":26.39,"t":"2026-07-01T04:00:00Z","v":19750666,"vw":25.943976},{"c":24.54,"h":26.29,"l":24.145,"n":128525,"o":26.06,"t":"2026-07-02T04:00:00Z","v":21014389,"vw":24.778023},{"c":25.83,"h":26.78,"l":25.59,"n":84616,"o":25.7,"t":"2026-07-06T04:00:00Z","v":13181042,"vw":26.077237},{"c":23.83,"h":24.47,"l":23.3401,"n":122771,"o":24.1,"t":"2026-07-07T04:00:00Z","v":24568398,"vw":23.788846},{"c":24.73,"h":25.04,"l":24.035,"n":86176,"o":24.41,"t":"2026-07-08T04:00:00Z","v":17212775,"vw":24.647829},{"c":24.86,"h":25.485,"l":24.65,"n":82540,"o":25.02,"t":"2026-07-09T04:00:00Z","v":11973777,"vw":25.044988},{"c":24.34,"h":24.63,"l":23.7706,"n":53119,"o":24.39,"t":"2026-07-10T04:00:00Z","v":6715628,"vw":24.29294},{"c":23.46,"h":23.7285,"l":23.01,"n":97144,"o":23.56,"t":"2026-07-13T04:00:00Z","v":21657104,"vw":23.424474},{"c":23.84,"h":24.4,"l":23.57,"n":85416,"o":24.17,"t":"2026-07-14T04:00:00Z","v":13175819,"vw":23.933625},{"c":24.92,"h":25.8,"l":24.21,"n":121930,"o":25.6,"t":"2026-07-15T04:00:00Z","v":15708814,"vw":24.894099},{"c":22.29,"h":23.2,"l":22.06,"n":141173,"o":22.73,"t":"2026-07-16T04:00:00Z","v":20902065,"vw":22.430973},{"c":21.25,"h":21.735,"l":20.1605,"n":124566,"o":20.545,"t":"2026-07-17T04:00:00Z","v":20772829,"vw":21.154162},{"c":20.3,"h":21.23,"l":20.265,"n":84436,"o":20.685,"t":"2026-07-20T04:00:00Z","v":15356294,"vw":20.518218},{"c":21.19,"h":21.505,"l":20.885,"n":83516,"o":21.505,"t":"2026-07-21T04:00:00Z","v":17353386,"vw":21.154653},{"c":21.29,"h":21.595,"l":20.99,"n":57568,"o":21,"t":"2026-07-22T04:00:00Z","v":7355429,"vw":21.328496},{"c":20.87,"h":21.105,"l":20.435,"n":59853,"o":20.72,"t":"2026-07-23T04:00:00Z","v":9178437,"vw":20.829848},{"c":19.48,"h":20.08,"l":18.97,"n":111395,"o":19.84,"t":"2026-07-24T04:00:00Z","v":16396242,"vw":19.435532},{"c":19.08,"h":20.15,"l":18.565,"n":107051,"o":20.03,"t":"2026-07-27T04:00:00Z","v":15480147,"vw":18.970994},{"c":17.36,"h":17.7,"l":16.54,"n":178005,"o":16.9,"t":"2026-07-28T04:00:00Z","v":26575354,"vw":17.322883},{"c":17.11,"h":18.13,"l":16.96,"n":183623,"o":17.05,"t":"2026-07-29T04:00:00Z","v":24695322,"vw":17.3717},{"c":18.94,"h":19.02,"l":17.53,"n":121854,"o":17.53,"t":"2026-07-30T04:00:00Z","v":24763183,"vw":18.705761},{"c":19.03,"h":20.08,"l":18.82,"n":117221,"o":19.78,"t":"2026-07-31T04:00:00Z","v":16730893,"vw":19.207055},{"c":18.69,"h":18.76,"l":17.49,"n":96329,"o":17.69,"t":"2026-08-03T04:00:00Z","v":12054767,"vw":18.361704},{"c":20.63,"h":20.85,"l":19.59,"n":110215,"o":19.78,"t":"2026-08-04T04:00:00Z","v":20074133,"vw":20.535376},{"c":19.29,"h":19.945,"l":19.2,"n":108224,"o":19.66,"t":"2026-08-05T04:00:00Z","v":15093741,"vw":19.397056},{"c":19.2,"h":19.565,"l":18.73,"n":98417,"o":18.9,"t":"2026-08-06T04:00:00Z","v":11951204,"vw":19.224853},{"c":18.72,"h":18.82,"l":18.175,"n":90230,"o":18.59,"t":"2026-08-07T04:00:00Z","v":13368882,"vw":18.59973},{"c":18.79,"h":19.35,"l":18.77,"n":60295,"o":19.27,"t":"2026-08-10T04:00:00Z","v":9611051,"vw":18.934707},{"c":18.94,"h":19.4486,"l":18.91,"n":52238,"o":19.35,"t":"2026-08-11T04:00:00Z","v":7547594,"vw":19.034779},{"c":19.31,"h":19.67,"l":19.3,"n":64803,"o":19.67,"t":"2026-08-12T04:00:00Z","v":10598616,"vw":19.402369},{"c":19.38,"h":19.72,"l":19.225,"n":49617,"o":19.25,"t":"2026-08-13T04:00:00Z","v":7662426,"vw":19.480329},{"c":19.15,"h":19.17,"l":18.75,"n":46712,"o":18.94,"t":"2026-08-14T04:00:00Z","v":7172367,"vw":19.023605},{"c":19.53,"h":19.77,"l":19.27,"n":44547,"o":19.38,"t":"2026-08-17T04:00:00Z","v":7970687,"vw":19.543246},{"c":18.48,"h":18.76,"l":18.14,"n":85230,"o":18.56,"t":"2026-08-18T04:00:00Z","v":17411726,"vw":18.411755},{"c":18.12,"h":18.97,"l":17.965,"n":64428,"o":18.8,"t":"2026-08-19T04:00:00Z","v":12432699,"vw":18.193856},{"c":18,"h":18.235,"l":17.88,"n":51597,"o":18.03,"t":"2026-08-20T04:00:00Z","v":9706032,"vw":18.02959},{"c":18.34,"h":18.605,"l":18.275,"n":44637,"o":18.45,"t":"2026-08-21T04:00:00Z","v":7303869,"vw":18.380108},{"c":19.05,"h":19.5,"l":18.77,"n":87676,"o":19.5,"t":"2026-08-24T04:00:00Z","v":14927200,"vw":19.031087},{"c":19.6,"h":20,"l":19.42,"n":62012,"o":19.5,"t":"2026-08-25T04:00:00Z","v":10092781,"vw":19.643422},{"c":19.03,"h":19.46,"l":18.84,"n":39195,"o":19.41,"t":"2026-08-26T04:00:00Z","v":6788074,"vw":19.047657},{"c":19.07,"h":19.08,"l":18.68,"n":56955,"o":18.8,"t":"2026-08-27T04:00:00Z","v":9118457,"vw":18.9623},{"c":19.79,"h":20.78,"l":19.59,"n":99445,"o":20.65,"t":"2026-08-28T04:00:00Z","v":19831690,"vw":19.974903},{"c":19.88,"h":20.31,"l":19.735,"n":54861,"o":20,"t":"2026-08-31T04:00:00Z","v":8837993,"vw":19.932684},{"c":20.47,"h":20.8395,"l":20.19,"n":97438,"o":20.43,"t":"2026-09-01T04:00:00Z","v":17936597,"vw":20.441785},{"c":19.97,"h":20.135,"l":19.4862,"n":60396,"o":19.54,"t":"2026-09-02T04:00:00Z","v":8750550,"vw":19.925311},{"c":19.86,"h":19.95,"l":19.45,"n":53820,"o":19.57,"t":"2026-09-03T04:00:00Z","v":6064950,"vw":19.781284},{"c":20.77,"h":21.03,"l":20.33,"n":58221,"o":20.48,"t":"2026-09-04T04:00:00Z","v":10006323,"vw":20.761453},{"c":21.82,"h":22.2,"l":21.58,"n":96522,"o":21.58,"t":"2026-09-08T04:00:00Z","v":11530676,"vw":21.868133},{"c":22.69,"h":22.7,"l":21.93,"n":63494,"o":22.02,"t":"2026-09-09T04:00:00Z","v":11196743,"vw":22.468731},{"c":22.12,"h":22.28,"l":21.84,"n":64480,"o":21.94,"t":"2026-09-10T04:00:00Z","v":10131254,"vw":22.101828},{"c":22.64,"h":22.715,"l":22.32,"n":57733,"o":22.41,"t":"2026-09-11T04:00:00Z","v":7184533,"vw":22.591641},{"c":21.9,"h":22.255,"l":21.8114,"n":82259,"o":22.08,"t":"2026-09-14T04:00:00Z","v":16284133,"vw":22.011831},{"c":21.61,"h":22.055,"l":21.59,"n":55370,"o":21.89,"t":"2026-09-15T04:00:00Z","v":8819107,"vw":21.777437},{"c":22.53,"h":22.84,"l":22.245,"n":82574,"o":22.49,"t":"2026-09-16T04:00:00Z","v":11207567,"vw":22.569775},{"c":24.47,"h":24.545,"l":23.3,"n":116583,"o":23.51,"t":"2026-09-17T04:00:00Z","v":17731494,"vw":24.306807},{"c":24.61,"h":24.71,"l":23.88,"n":70874,"o":24.45,"t":"2026-09-18T04:00:00Z","v":30071718,"vw":24.519411},{"c":25.43,"h":25.63,"l":24.64,"n":78087,"o":24.925,"t":"2026-09-21T04:00:00Z","v":11258223,"vw":25.36505},{"c":25.77,"h":25.8,"l":25.13,"n":66251,"o":25.26,"t":"2026-09-22T04:00:00Z","v":8419092,"vw":25.628477},{"c":24.68,"h":25.38,"l":24.41,"n":68490,"o":25.28,"t":"2026-09-23T04:00:00Z","v":10878611,"vw":24.711646},{"c":24.1,"h":24.35,"l":23.8,"n":55153,"o":24.11,"t":"2026-09-24T04:00:00Z","v":6672621,"vw":24.086887},{"c":24.31,"h":24.5399,"l":24.12,"n":48063,"o":24.25,"t":"2026-09-25T04:00:00Z","v":6331635,"vw":24.316552},{"c":23.85,"h":24.21,"l":23.415,"n":52937,"o":24.08,"t":"2026-09-28T04:00:00Z","v":7085508,"vw":23.822819},{"c":24.72,"h":25.015,"l":24.11,"n":84454,"o":24.43,"t":"2026-09-29T04:00:00Z","v":10915837,"vw":24.690284},{"c":24.49,"h":24.685,"l":24.35,"n":46986,"o":24.45,"t":"2026-09-30T04:00:00Z","v":7102552,"vw":24.544866},{"c":25.21,"h":25.34,"l":24.67,"n":65260,"o":24.85,"t":"2026-10-01T04:00:00Z","v":7743113,"vw":25.08905},{"c":26.27,"h":26.365,"l":25.52,"n":71384,"o":25.67,"t":"2026-10-02T04:00:00Z","v":10199097,"vw":26.189166},{"c":23.92,"h":24.15,"l":23.255,"n":163773,"o":23.82,"t":"2026-10-05T04:00:00Z","v":31820478,"vw":23.71248},{"c":23.19,"h":23.67,"l":23.05,"n":89928,"o":23.54,"t":"2026-10-06T04:00:00Z","v":15052426,"vw":23.275906},{"c":23.31,"h":23.34,"l":22.85,"n":53305,"o":22.91,"t":"2026-10-07T04:00:00Z","v":8057803,"vw":23.227359},{"c":22.82,"h":23.32,"l":22.505,"n":80236,"o":23.14,"t":"2026-10-08T04:00:00Z","v":11901689,"vw":22.850211},{"c":22.96,"h":23.28,"l":22.8401,"n":43979,"o":23.19,"t":"2026-10-09T04:00:00Z","v":5243699,"vw":22.980189},{"c":22.55,"h":22.74,"l":22.305,"n":52189,"o":22.74,"t":"2026-10-12T04:00:00Z","v":7055102,"vw":22.516074},{"c":22.39,"h":22.4,"l":21.8,"n":64939,"o":21.95,"t":"2026-10-13T04:00:00Z","v":8712718,"vw":22.208532},{"c":21.4,"h":22.05,"l":21.34,"n":79551,"o":21.85,"t":"2026-10-14T04:00:00Z","v":12798082,"vw":21.52673},{"c":20.92,"h":20.97,"l":20.245,"n":99930,"o":20.48,"t":"2026-10-15T04:00:00Z","v":14480290,"vw":20.747819},{"c":19.82,"h":20.65,"l":19.74,"n":79257,"o":20.65,"t":"2026-10-16T04:00:00Z","v":12916832,"vw":19.985891},{"c":20.08,"h":20.5994,"l":19.97,"n":61030,"o":20.55,"t":"2026-10-19T04:00:00Z","v":8358176,"vw":20.201772},{"c":19.67,"h":19.98,"l":19.345,"n":54713,"o":19.5,"t":"2026-10-20T04:00:00Z","v":9305338,"vw":19.724389},{"c":19.82,"h":19.98,"l":19.63,"n":52799,"o":19.9,"t":"2026-10-21T04:00:00Z","v":8297186,"vw":19.820442},{"c":18.53,"h":19.165,"l":18.31,"n":103224,"o":19.07,"t":"2026-10-22T04:00:00Z","v":17606665,"vw":18.564312},{"c":18.79,"h":19,"l":18.525,"n":33740,"o":18.66,"t":"2026-10-23T04:00:00Z","v":3324763,"vw":18.781654}],"volatilityBars":[{"c":25.3,"h":25.45,"l":25,"n":260,"o":25.35,"t":"2026-09-22T08:00:00Z","v":28937,"vw":25.19814},{"c":25.01,"h":25.01,"l":24.9113,"n":22,"o":25.01,"t":"2026-09-22T08:30:00Z","v":6819,"vw":24.990957},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-09-22T09:00:00Z","v":250,"vw":25.05},{"c":25.26,"h":25.26,"l":25.19,"n":6,"o":25.23,"t":"2026-09-22T09:15:00Z","v":1395,"vw":25.226061},{"c":25.39,"h":25.39,"l":25.38,"n":2,"o":25.38,"t":"2026-09-22T09:45:00Z","v":600,"vw":25.385},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-09-22T10:15:00Z","v":130,"vw":25.44},{"c":25.45,"h":25.45,"l":25.4,"n":20,"o":25.4,"t":"2026-09-22T11:00:00Z","v":4639,"vw":25.409449},{"c":25.41,"h":25.5,"l":25.405,"n":17,"o":25.5,"t":"2026-09-22T11:15:00Z","v":2491,"vw":25.449692},{"c":25.41,"h":25.41,"l":25.39,"n":8,"o":25.41,"t":"2026-09-22T11:30:00Z","v":2392,"vw":25.408403},{"c":25.35,"h":25.41,"l":25.35,"n":37,"o":25.41,"t":"2026-09-22T11:45:00Z","v":4772,"vw":25.394426},{"c":25.23,"h":25.35,"l":25.22,"n":81,"o":25.33,"t":"2026-09-22T12:00:00Z","v":23433,"vw":25.310512},{"c":25.3,"h":25.32,"l":25.227,"n":30,"o":25.28,"t":"2026-09-22T12:15:00Z","v":5412,"vw":25.289084},{"c":25.3283,"h":25.35,"l":25.3,"n":24,"o":25.3,"t":"2026-09-22T12:30:00Z","v":9922,"vw":25.336395},{"c":25.25,"h":25.25,"l":25.25,"n":7,"o":25.25,"t":"2026-09-22T12:45:00Z","v":702,"vw":25.25},{"c":25.35,"h":25.35,"l":25.26,"n":49,"o":25.34,"t":"2026-09-22T13:00:00Z","v":5331,"vw":25.317753},{"c":25.47,"h":25.47,"l":25.33,"n":27,"o":25.33,"t":"2026-09-22T13:15:00Z","v":2311,"vw":25.394435},{"c":25.315,"h":25.46,"l":25.13,"n":5409,"o":25.26,"t":"2026-09-22T13:30:00Z","v":718276,"vw":25.289176},{"c":25.29,"h":25.33,"l":25.2,"n":2939,"o":25.315,"t":"2026-09-22T13:45:00Z","v":270733,"vw":25.263166},{"c":25.455,"h":25.505,"l":25.24,"n":2721,"o":25.29,"t":"2026-09-22T14:00:00Z","v":192637,"vw":25.384268},{"c":25.52,"h":25.525,"l":25.425,"n":3464,"o":25.455,"t":"2026-09-22T14:15:00Z","v":233410,"vw":25.478739},{"c":25.475,"h":25.6599,"l":25.435,"n":3779,"o":25.515,"t":"2026-09-22T14:30:00Z","v":377753,"vw":25.563163},{"c":25.535,"h":25.54,"l":25.36,"n":3146,"o":25.475,"t":"2026-09-22T14:45:00Z","v":304716,"vw":25.460944},{"c":25.63,"h":25.65,"l":25.505,"n":3439,"o":25.535,"t":"2026-09-22T15:00:00Z","v":388331,"vw":25.565882},{"c":25.605,"h":25.645,"l":25.575,"n":2459,"o":25.635,"t":"2026-09-22T15:15:00Z","v":332338,"vw":25.608889},{"c":25.615,"h":25.625,"l":25.59,"n":2084,"o":25.605,"t":"2026-09-22T15:30:00Z","v":173815,"vw":25.611469},{"c":25.655,"h":25.675,"l":25.61,"n":1866,"o":25.615,"t":"2026-09-22T15:45:00Z","v":142861,"vw":25.648855},{"c":25.625,"h":25.6577,"l":25.61,"n":1336,"o":25.65,"t":"2026-09-22T16:00:00Z","v":105784,"vw":25.631606},{"c":25.555,"h":25.645,"l":25.55,"n":1643,"o":25.625,"t":"2026-09-22T16:15:00Z","v":123911,"vw":25.609843},{"c":25.575,"h":25.59,"l":25.5501,"n":1357,"o":25.5501,"t":"2026-09-22T16:30:00Z","v":99361,"vw":25.574764},{"c":25.605,"h":25.61,"l":25.56,"n":1272,"o":25.575,"t":"2026-09-22T16:45:00Z","v":82878,"vw":25.589188},{"c":25.62,"h":25.635,"l":25.585,"n":1315,"o":25.605,"t":"2026-09-22T17:00:00Z","v":96942,"vw":25.605611},{"c":25.61,"h":25.615,"l":25.56,"n":1334,"o":25.615,"t":"2026-09-22T17:15:00Z","v":84229,"vw":25.594854},{"c":25.605,"h":25.615,"l":25.58,"n":1425,"o":25.605,"t":"2026-09-22T17:30:00Z","v":105148,"vw":25.59823},{"c":25.655,"h":25.665,"l":25.6,"n":1724,"o":25.61,"t":"2026-09-22T17:45:00Z","v":179346,"vw":25.628533},{"c":25.6614,"h":25.68,"l":25.59,"n":1278,"o":25.655,"t":"2026-09-22T18:00:00Z","v":100647,"vw":25.630482},{"c":25.685,"h":25.71,"l":25.665,"n":1643,"o":25.665,"t":"2026-09-22T18:15:00Z","v":113756,"vw":25.692731},{"c":25.63,"h":25.6899,"l":25.62,"n":1320,"o":25.685,"t":"2026-09-22T18:30:00Z","v":112694,"vw":25.65012},{"c":25.66,"h":25.67,"l":25.61,"n":1610,"o":25.635,"t":"2026-09-22T18:45:00Z","v":103216,"vw":25.643207},{"c":25.69,"h":25.7,"l":25.66,"n":2279,"o":25.66,"t":"2026-09-22T19:00:00Z","v":236614,"vw":25.687035},{"c":25.715,"h":25.725,"l":25.67,"n":2517,"o":25.695,"t":"2026-09-22T19:15:00Z","v":213991,"vw":25.703019},{"c":25.755,"h":25.779,"l":25.715,"n":3453,"o":25.715,"t":"2026-09-22T19:30:00Z","v":388125,"vw":25.745616},{"c":25.77,"h":25.8,"l":25.73,"n":7992,"o":25.755,"t":"2026-09-22T19:45:00Z","v":1248264,"vw":25.767332},{"c":25.6,"h":26,"l":25.6,"n":159,"o":25.77,"t":"2026-09-22T20:00:00Z","v":1694662,"vw":25.770908},{"c":25.6231,"h":25.6231,"l":25.6231,"n":3,"o":25.6231,"t":"2026-09-22T20:15:00Z","v":952,"vw":25.6231},{"c":25.6455,"h":25.6455,"l":25.6455,"n":1,"o":25.6455,"t":"2026-09-22T21:00:00Z","v":400,"vw":25.6455},{"c":25.87,"h":25.9833,"l":25.8,"n":36,"o":25.84,"t":"2026-09-22T22:15:00Z","v":3577,"vw":25.941807},{"c":26.25,"h":26.25,"l":25.925,"n":56,"o":25.95,"t":"2026-09-22T22:30:00Z","v":5184,"vw":26.006062},{"c":26.12,"h":26.2291,"l":26.12,"n":7,"o":26.2291,"t":"2026-09-22T22:45:00Z","v":7885,"vw":26.125742},{"c":25.92,"h":25.92,"l":25.85,"n":5,"o":25.85,"t":"2026-09-22T23:15:00Z","v":35156,"vw":25.865955},{"c":25.8,"h":25.906,"l":25.8,"n":16,"o":25.86,"t":"2026-09-22T23:45:00Z","v":7079,"vw":25.81511},{"c":25.15,"h":25.16,"l":24.8,"n":335,"o":25.14,"t":"2026-09-23T08:00:00Z","v":16485,"vw":25.039102},{"c":25.17,"h":25.17,"l":25.17,"n":9,"o":25.17,"t":"2026-09-23T08:15:00Z","v":436,"vw":25.17},{"c":25.1697,"h":25.1697,"l":25.11,"n":2,"o":25.11,"t":"2026-09-23T08:30:00Z","v":366,"vw":25.13985},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-23T09:15:00Z","v":1000,"vw":25},{"c":25.15,"h":25.16,"l":25.15,"n":10,"o":25.16,"t":"2026-09-23T09:30:00Z","v":71202,"vw":25.150169},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-09-23T10:00:00Z","v":100,"vw":25.12},{"c":25.14,"h":25.14,"l":25.07,"n":18,"o":25.11,"t":"2026-09-23T10:30:00Z","v":2392,"vw":25.108177},{"c":25.19,"h":25.23,"l":25.0535,"n":29,"o":25.19,"t":"2026-09-23T11:00:00Z","v":3489,"vw":25.155493},{"c":25.001,"h":25.1499,"l":25.001,"n":11,"o":25.1499,"t":"2026-09-23T11:15:00Z","v":641,"vw":25.032369},{"c":24.95,"h":25,"l":24.95,"n":25,"o":25,"t":"2026-09-23T11:30:00Z","v":1618,"vw":24.989286},{"c":24.98,"h":25,"l":24.97,"n":16,"o":24.98,"t":"2026-09-23T11:45:00Z","v":5318,"vw":24.984787},{"c":25,"h":25.0737,"l":24.95,"n":13,"o":25.02,"t":"2026-09-23T12:00:00Z","v":5622,"vw":24.992979},{"c":24.9947,"h":25,"l":24.95,"n":9,"o":25,"t":"2026-09-23T12:15:00Z","v":8949,"vw":24.992862},{"c":25.1,"h":25.1,"l":25,"n":10,"o":25,"t":"2026-09-23T12:30:00Z","v":3318,"vw":25.012515},{"c":25.0098,"h":25.0098,"l":25.0098,"n":1,"o":25.0098,"t":"2026-09-23T12:45:00Z","v":500,"vw":25.0098},{"c":25.07,"h":25.1,"l":25.06,"n":22,"o":25.1,"t":"2026-09-23T13:00:00Z","v":3795,"vw":25.085702},{"c":25.29,"h":25.29,"l":25.06,"n":41,"o":25.15,"t":"2026-09-23T13:15:00Z","v":16629,"vw":25.200749},{"c":25.05,"h":25.38,"l":25.0296,"n":4604,"o":25.28,"t":"2026-09-23T13:30:00Z","v":693650,"vw":25.215527},{"c":24.885,"h":25.07,"l":24.86,"n":4408,"o":25.05,"t":"2026-09-23T13:45:00Z","v":456001,"vw":24.931955},{"c":24.6,"h":24.975,"l":24.57,"n":4152,"o":24.88,"t":"2026-09-23T14:00:00Z","v":367504,"vw":24.752173},{"c":24.565,"h":24.63,"l":24.465,"n":4596,"o":24.595,"t":"2026-09-23T14:15:00Z","v":377242,"vw":24.546589},{"c":24.61,"h":24.685,"l":24.475,"n":3478,"o":24.565,"t":"2026-09-23T14:30:00Z","v":296375,"vw":24.606543},{"c":24.84,"h":24.85,"l":24.62,"n":2761,"o":24.62,"t":"2026-09-23T14:45:00Z","v":236283,"vw":24.742024},{"c":24.835,"h":24.855,"l":24.785,"n":2144,"o":24.845,"t":"2026-09-23T15:00:00Z","v":305721,"vw":24.815789},{"c":24.815,"h":24.865,"l":24.76,"n":1595,"o":24.84,"t":"2026-09-23T15:15:00Z","v":149916,"vw":24.821903},{"c":24.81,"h":24.825,"l":24.76,"n":1378,"o":24.81,"t":"2026-09-23T15:30:00Z","v":128820,"vw":24.798138},{"c":24.75,"h":24.815,"l":24.715,"n":2073,"o":24.815,"t":"2026-09-23T15:45:00Z","v":213288,"vw":24.767519},{"c":24.675,"h":24.76,"l":24.67,"n":975,"o":24.755,"t":"2026-09-23T16:00:00Z","v":75458,"vw":24.714162},{"c":24.63,"h":24.725,"l":24.625,"n":3221,"o":24.68,"t":"2026-09-23T16:15:00Z","v":568820,"vw":24.675333},{"c":24.565,"h":24.67,"l":24.56,"n":3405,"o":24.63,"t":"2026-09-23T16:30:00Z","v":925811,"vw":24.647853},{"c":24.48,"h":24.595,"l":24.47,"n":2064,"o":24.565,"t":"2026-09-23T16:45:00Z","v":215146,"vw":24.532632},{"c":24.455,"h":24.485,"l":24.41,"n":2018,"o":24.475,"t":"2026-09-23T17:00:00Z","v":186354,"vw":24.449265},{"c":24.535,"h":24.59,"l":24.455,"n":1776,"o":24.455,"t":"2026-09-23T17:15:00Z","v":166613,"vw":24.537593},{"c":24.66,"h":24.67,"l":24.505,"n":2045,"o":24.53,"t":"2026-09-23T17:30:00Z","v":214096,"vw":24.593264},{"c":24.6461,"h":24.68,"l":24.63,"n":1557,"o":24.655,"t":"2026-09-23T17:45:00Z","v":163318,"vw":24.652613},{"c":24.6351,"h":24.65,"l":24.605,"n":986,"o":24.65,"t":"2026-09-23T18:00:00Z","v":171488,"vw":24.63033},{"c":24.645,"h":24.69,"l":24.635,"n":1072,"o":24.635,"t":"2026-09-23T18:15:00Z","v":100910,"vw":24.663132},{"c":24.6001,"h":24.645,"l":24.5929,"n":966,"o":24.645,"t":"2026-09-23T18:30:00Z","v":121770,"vw":24.612373},{"c":24.645,"h":24.645,"l":24.595,"n":1088,"o":24.605,"t":"2026-09-23T18:45:00Z","v":99050,"vw":24.623334},{"c":24.685,"h":24.685,"l":24.585,"n":1666,"o":24.64,"t":"2026-09-23T19:00:00Z","v":206421,"vw":24.641513},{"c":24.635,"h":24.685,"l":24.63,"n":1654,"o":24.685,"t":"2026-09-23T19:15:00Z","v":254514,"vw":24.64962},{"c":24.655,"h":24.7,"l":24.61,"n":3032,"o":24.635,"t":"2026-09-23T19:30:00Z","v":438661,"vw":24.655861},{"c":24.68,"h":24.7,"l":24.595,"n":8955,"o":24.655,"t":"2026-09-23T19:45:00Z","v":1555099,"vw":24.647786},{"c":24.69,"h":24.69,"l":24.625,"n":47,"o":24.68,"t":"2026-09-23T20:00:00Z","v":1566512,"vw":24.679997},{"c":24.605,"h":24.605,"l":24.605,"n":2,"o":24.605,"t":"2026-09-23T20:15:00Z","v":500,"vw":24.605},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-09-23T20:45:00Z","v":400,"vw":24.68},{"c":24.67,"h":24.7,"l":24.67,"n":2,"o":24.7,"t":"2026-09-23T21:15:00Z","v":1600,"vw":24.671875},{"c":24.7775,"h":24.7775,"l":24.7775,"n":1,"o":24.7775,"t":"2026-09-23T21:30:00Z","v":200,"vw":24.7775},{"c":24.69,"h":24.69,"l":24.69,"n":3,"o":24.69,"t":"2026-09-23T21:45:00Z","v":220,"vw":24.69},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-23T22:00:00Z","v":274,"vw":24.8},{"c":24.79,"h":24.791,"l":24.79,"n":2,"o":24.791,"t":"2026-09-23T22:15:00Z","v":10161,"vw":24.790016},{"c":24.75,"h":24.75,"l":24.75,"n":5,"o":24.75,"t":"2026-09-23T22:30:00Z","v":10059,"vw":24.75},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-09-23T23:00:00Z","v":215,"vw":24.73},{"c":24.785,"h":24.785,"l":24.785,"n":1,"o":24.785,"t":"2026-09-23T23:15:00Z","v":100,"vw":24.785},{"c":24.7,"h":24.77,"l":24.7,"n":6,"o":24.77,"t":"2026-09-23T23:45:00Z","v":1302,"vw":24.7475},{"c":24.14,"h":24.35,"l":23.9,"n":165,"o":24.35,"t":"2026-09-24T08:00:00Z","v":44292,"vw":24.123446},{"c":24.1,"h":24.15,"l":24.1,"n":16,"o":24.12,"t":"2026-09-24T08:15:00Z","v":1559,"vw":24.134133},{"c":23.88,"h":24.05,"l":23.88,"n":26,"o":24.05,"t":"2026-09-24T08:30:00Z","v":3081,"vw":23.941052},{"c":23.8988,"h":23.8988,"l":23.8988,"n":2,"o":23.8988,"t":"2026-09-24T08:45:00Z","v":209,"vw":23.8988},{"c":23.99,"h":23.99,"l":23.99,"n":5,"o":23.99,"t":"2026-09-24T09:00:00Z","v":1075,"vw":23.99},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-09-24T09:15:00Z","v":175,"vw":24.05},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-09-24T09:45:00Z","v":15000,"vw":23.95},{"c":24,"h":24,"l":23.87,"n":4,"o":23.87,"t":"2026-09-24T10:15:00Z","v":1359,"vw":23.946623},{"c":24.13,"h":24.13,"l":24,"n":16,"o":24,"t":"2026-09-24T10:30:00Z","v":1386,"vw":24.074292},{"c":23.97,"h":24.15,"l":23.97,"n":21,"o":24.15,"t":"2026-09-24T10:45:00Z","v":7101,"vw":24.061396},{"c":24,"h":24.12,"l":24,"n":35,"o":24.11,"t":"2026-09-24T11:00:00Z","v":5237,"vw":24.008736},{"c":23.9202,"h":23.9202,"l":23.9202,"n":2,"o":23.9202,"t":"2026-09-24T11:15:00Z","v":142,"vw":23.9202},{"c":24.02,"h":24.03,"l":24.02,"n":2,"o":24.03,"t":"2026-09-24T11:30:00Z","v":1122,"vw":24.028913},{"c":24.02,"h":24.02,"l":24,"n":8,"o":24,"t":"2026-09-24T11:45:00Z","v":1073,"vw":24.005302},{"c":24,"h":24,"l":23.95,"n":7,"o":23.95,"t":"2026-09-24T12:00:00Z","v":1350,"vw":23.981314},{"c":24.02,"h":24.03,"l":23.97,"n":17,"o":23.99,"t":"2026-09-24T12:15:00Z","v":5757,"vw":24.021046},{"c":24.01,"h":24.05,"l":23.96,"n":22,"o":24.05,"t":"2026-09-24T12:45:00Z","v":2325,"vw":23.980952},{"c":23.9894,"h":24.07,"l":23.9894,"n":9,"o":24.06,"t":"2026-09-24T13:00:00Z","v":1165,"vw":24.046343},{"c":24,"h":24,"l":23.95,"n":78,"o":23.98,"t":"2026-09-24T13:15:00Z","v":4603,"vw":23.976928},{"c":24.15,"h":24.22,"l":23.99,"n":3096,"o":24.11,"t":"2026-09-24T13:30:00Z","v":480904,"vw":24.120571},{"c":24.01,"h":24.26,"l":23.97,"n":2665,"o":24.145,"t":"2026-09-24T13:45:00Z","v":238184,"vw":24.105152},{"c":24.08,"h":24.12,"l":23.995,"n":1999,"o":24.005,"t":"2026-09-24T14:00:00Z","v":156396,"vw":24.070516},{"c":24.09,"h":24.105,"l":24.01,"n":2233,"o":24.08,"t":"2026-09-24T14:15:00Z","v":163612,"vw":24.046637},{"c":24.0371,"h":24.135,"l":24.035,"n":1503,"o":24.09,"t":"2026-09-24T14:30:00Z","v":127552,"vw":24.081436},{"c":23.98,"h":24.045,"l":23.94,"n":1910,"o":24.03,"t":"2026-09-24T14:45:00Z","v":173496,"vw":23.98962},{"c":23.915,"h":24.045,"l":23.89,"n":1819,"o":23.975,"t":"2026-09-24T15:00:00Z","v":231078,"vw":23.960105},{"c":23.885,"h":23.97,"l":23.885,"n":1865,"o":23.915,"t":"2026-09-24T15:15:00Z","v":230939,"vw":23.917439},{"c":23.875,"h":23.89,"l":23.835,"n":1545,"o":23.8891,"t":"2026-09-24T15:30:00Z","v":142576,"vw":23.866397},{"c":23.935,"h":23.94,"l":23.86,"n":1590,"o":23.875,"t":"2026-09-24T15:45:00Z","v":230717,"vw":23.905927},{"c":23.88,"h":23.93,"l":23.8,"n":1701,"o":23.93,"t":"2026-09-24T16:00:00Z","v":202892,"vw":23.832238},{"c":24.0684,"h":24.13,"l":23.88,"n":3294,"o":23.88,"t":"2026-09-24T16:15:00Z","v":327022,"vw":24.024568},{"c":24.16,"h":24.22,"l":24.035,"n":1645,"o":24.06,"t":"2026-09-24T16:30:00Z","v":149936,"vw":24.132814},{"c":24.26,"h":24.26,"l":24.125,"n":1795,"o":24.15,"t":"2026-09-24T16:45:00Z","v":184809,"vw":24.192902},{"c":24.235,"h":24.35,"l":24.22,"n":2123,"o":24.26,"t":"2026-09-24T17:00:00Z","v":208714,"vw":24.289088},{"c":24.165,"h":24.23,"l":24.14,"n":1728,"o":24.23,"t":"2026-09-24T17:15:00Z","v":148714,"vw":24.175136},{"c":24.085,"h":24.175,"l":24.08,"n":1262,"o":24.165,"t":"2026-09-24T17:30:00Z","v":78623,"vw":24.135548},{"c":24.065,"h":24.11,"l":24.0226,"n":1475,"o":24.085,"t":"2026-09-24T17:45:00Z","v":112428,"vw":24.066824},{"c":24.05,"h":24.06,"l":23.945,"n":1458,"o":24.06,"t":"2026-09-24T18:00:00Z","v":126186,"vw":24.000914},{"c":24.175,"h":24.19,"l":24.05,"n":1563,"o":24.055,"t":"2026-09-24T18:15:00Z","v":181172,"vw":24.122125},{"c":24.14,"h":24.22,"l":24.1,"n":1650,"o":24.17,"t":"2026-09-24T18:30:00Z","v":155969,"vw":24.160232},{"c":24.245,"h":24.265,"l":24.135,"n":1291,"o":24.135,"t":"2026-09-24T18:45:00Z","v":102628,"vw":24.218192},{"c":24.195,"h":24.255,"l":24.175,"n":1785,"o":24.245,"t":"2026-09-24T19:00:00Z","v":148119,"vw":24.215985},{"c":24.18,"h":24.245,"l":24.175,"n":1949,"o":24.2,"t":"2026-09-24T19:15:00Z","v":207993,"vw":24.216161},{"c":24.175,"h":24.21,"l":24.165,"n":2441,"o":24.19,"t":"2026-09-24T19:30:00Z","v":346528,"vw":24.194314},{"c":24.085,"h":24.175,"l":24.06,"n":7120,"o":24.175,"t":"2026-09-24T19:45:00Z","v":978392,"vw":24.111676},{"c":24.1,"h":24.1,"l":24.1,"n":31,"o":24.1,"t":"2026-09-24T20:00:00Z","v":717534,"vw":24.1},{"c":24.11,"h":24.11,"l":24.09,"n":5,"o":24.09,"t":"2026-09-24T20:15:00Z","v":599,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-24T20:30:00Z","v":945,"vw":24.1},{"c":24.01,"h":24.01,"l":24.01,"n":3,"o":24.01,"t":"2026-09-24T21:00:00Z","v":329,"vw":24.01},{"c":24.07,"h":24.08,"l":24.07,"n":3,"o":24.08,"t":"2026-09-24T22:00:00Z","v":328,"vw":24.074641},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-09-24T22:15:00Z","v":124,"vw":24.07},{"c":24.1007,"h":24.1007,"l":24.1007,"n":1,"o":24.1007,"t":"2026-09-24T23:00:00Z","v":109,"vw":24.1007},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-24T23:15:00Z","v":219,"vw":24.1},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-09-24T23:30:00Z","v":100,"vw":24.07},{"c":24.07,"h":24.07,"l":24.07,"n":5,"o":24.07,"t":"2026-09-24T23:45:00Z","v":2016,"vw":24.07},{"c":24.35,"h":24.35,"l":24.2,"n":189,"o":24.28,"t":"2026-09-25T08:00:00Z","v":4369,"vw":24.219633},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-09-25T08:15:00Z","v":368,"vw":24.43},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-09-25T08:30:00Z","v":185,"vw":24.4},{"c":24.24,"h":24.4,"l":24.24,"n":5,"o":24.4,"t":"2026-09-25T08:45:00Z","v":898,"vw":24.33122},{"c":24.41,"h":24.41,"l":24.36,"n":7,"o":24.36,"t":"2026-09-25T09:15:00Z","v":446,"vw":24.38},{"c":24.45,"h":24.45,"l":24.4,"n":3,"o":24.4,"t":"2026-09-25T10:00:00Z","v":613,"vw":24.421827},{"c":24.36,"h":24.39,"l":24.36,"n":9,"o":24.39,"t":"2026-09-25T10:45:00Z","v":5949,"vw":24.381258},{"c":24.4,"h":24.4,"l":24.3,"n":12,"o":24.3,"t":"2026-09-25T11:00:00Z","v":3871,"vw":24.347943},{"c":24.75,"h":24.75,"l":24.4,"n":16,"o":24.4,"t":"2026-09-25T11:15:00Z","v":1631,"vw":24.572205},{"c":24.56,"h":24.56,"l":24.41,"n":6,"o":24.41,"t":"2026-09-25T11:30:00Z","v":600,"vw":24.440612},{"c":24.6313,"h":24.6313,"l":24.6313,"n":1,"o":24.6313,"t":"2026-09-25T11:45:00Z","v":1026,"vw":24.6313},{"c":24.5,"h":24.59,"l":24.5,"n":14,"o":24.55,"t":"2026-09-25T12:00:00Z","v":1376,"vw":24.523772},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-25T12:15:00Z","v":300,"vw":24.46},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-09-25T12:30:00Z","v":580,"vw":24.49},{"c":24.47,"h":24.47,"l":24.33,"n":25,"o":24.4,"t":"2026-09-25T12:45:00Z","v":1223,"vw":24.39125},{"c":24.36,"h":24.36,"l":24.31,"n":12,"o":24.36,"t":"2026-09-25T13:00:00Z","v":1985,"vw":24.343474},{"c":24.25,"h":24.33,"l":24.25,"n":60,"o":24.33,"t":"2026-09-25T13:15:00Z","v":7106,"vw":24.29861},{"c":24.27,"h":24.28,"l":24.12,"n":2000,"o":24.25,"t":"2026-09-25T13:30:00Z","v":295722,"vw":24.21714},{"c":24.325,"h":24.39,"l":24.22,"n":2449,"o":24.265,"t":"2026-09-25T13:45:00Z","v":212708,"vw":24.314312},{"c":24.3,"h":24.3785,"l":24.195,"n":2968,"o":24.33,"t":"2026-09-25T14:00:00Z","v":349178,"vw":24.306748},{"c":24.21,"h":24.328,"l":24.18,"n":3361,"o":24.3,"t":"2026-09-25T14:15:00Z","v":217545,"vw":24.251856},{"c":24.33,"h":24.33,"l":24.18,"n":1492,"o":24.21,"t":"2026-09-25T14:30:00Z","v":121413,"vw":24.253386},{"c":24.465,"h":24.47,"l":24.305,"n":1982,"o":24.33,"t":"2026-09-25T14:45:00Z","v":215555,"vw":24.37794},{"c":24.455,"h":24.5,"l":24.425,"n":1337,"o":24.46,"t":"2026-09-25T15:00:00Z","v":126389,"vw":24.462317},{"c":24.4,"h":24.475,"l":24.375,"n":1277,"o":24.45,"t":"2026-09-25T15:15:00Z","v":131446,"vw":24.432617},{"c":24.32,"h":24.44,"l":24.29,"n":1601,"o":24.395,"t":"2026-09-25T15:30:00Z","v":210479,"vw":24.354707},{"c":24.41,"h":24.415,"l":24.285,"n":1318,"o":24.32,"t":"2026-09-25T15:45:00Z","v":117647,"vw":24.339995},{"c":24.485,"h":24.5399,"l":24.39,"n":1608,"o":24.41,"t":"2026-09-25T16:00:00Z","v":156650,"vw":24.468347},{"c":24.43,"h":24.51,"l":24.385,"n":1127,"o":24.4886,"t":"2026-09-25T16:15:00Z","v":96837,"vw":24.434441},{"c":24.3999,"h":24.45,"l":24.39,"n":1654,"o":24.43,"t":"2026-09-25T16:30:00Z","v":156500,"vw":24.412601},{"c":24.375,"h":24.43,"l":24.365,"n":1239,"o":24.39,"t":"2026-09-25T16:45:00Z","v":137018,"vw":24.398003},{"c":24.3651,"h":24.385,"l":24.3424,"n":1069,"o":24.375,"t":"2026-09-25T17:00:00Z","v":101741,"vw":24.365879},{"c":24.34,"h":24.375,"l":24.335,"n":1203,"o":24.365,"t":"2026-09-25T17:15:00Z","v":130839,"vw":24.347673},{"c":24.345,"h":24.35,"l":24.305,"n":1154,"o":24.335,"t":"2026-09-25T17:30:00Z","v":89807,"vw":24.332203},{"c":24.335,"h":24.35,"l":24.31,"n":884,"o":24.34,"t":"2026-09-25T17:45:00Z","v":60288,"vw":24.32683},{"c":24.355,"h":24.355,"l":24.315,"n":819,"o":24.335,"t":"2026-09-25T18:00:00Z","v":38821,"vw":24.330703},{"c":24.32,"h":24.37,"l":24.305,"n":1335,"o":24.355,"t":"2026-09-25T18:15:00Z","v":103089,"vw":24.342972},{"c":24.305,"h":24.335,"l":24.265,"n":979,"o":24.325,"t":"2026-09-25T18:30:00Z","v":88566,"vw":24.299426},{"c":24.3,"h":24.315,"l":24.275,"n":1022,"o":24.305,"t":"2026-09-25T18:45:00Z","v":70690,"vw":24.294355},{"c":24.315,"h":24.33,"l":24.27,"n":1342,"o":24.3,"t":"2026-09-25T19:00:00Z","v":110722,"vw":24.305013},{"c":24.29,"h":24.32,"l":24.26,"n":1608,"o":24.315,"t":"2026-09-25T19:15:00Z","v":137591,"vw":24.285169},{"c":24.235,"h":24.285,"l":24.195,"n":3048,"o":24.285,"t":"2026-09-25T19:30:00Z","v":330615,"vw":24.229662},{"c":24.31,"h":24.33,"l":24.23,"n":7540,"o":24.235,"t":"2026-09-25T19:45:00Z","v":1169253,"vw":24.293784},{"c":24.5342,"h":24.5342,"l":24.31,"n":25,"o":24.31,"t":"2026-09-25T20:00:00Z","v":881087,"vw":24.310078},{"c":24.31,"h":24.31,"l":24.31,"n":3,"o":24.31,"t":"2026-09-25T20:30:00Z","v":18027,"vw":24.31},{"c":24.38,"h":24.38,"l":24.37,"n":2,"o":24.37,"t":"2026-09-25T22:15:00Z","v":215,"vw":24.374651},{"c":24.4875,"h":24.4875,"l":24.4875,"n":1,"o":24.4875,"t":"2026-09-25T23:00:00Z","v":150,"vw":24.4875},{"c":23.8,"h":24.06,"l":23.6,"n":141,"o":23.82,"t":"2026-09-28T08:00:00Z","v":30724,"vw":23.931028},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-09-28T08:45:00Z","v":647,"vw":23.6},{"c":23.76,"h":23.76,"l":23.76,"n":2,"o":23.76,"t":"2026-09-28T09:00:00Z","v":134,"vw":23.76},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-09-28T09:15:00Z","v":164,"vw":23.71},{"c":23.63,"h":23.8,"l":23.63,"n":7,"o":23.8,"t":"2026-09-28T09:30:00Z","v":990,"vw":23.736744},{"c":23.7635,"h":23.8806,"l":23.75,"n":36,"o":23.75,"t":"2026-09-28T11:00:00Z","v":3853,"vw":23.832542},{"c":23.7808,"h":23.7808,"l":23.7808,"n":1,"o":23.7808,"t":"2026-09-28T11:15:00Z","v":125,"vw":23.7808},{"c":23.91,"h":23.91,"l":23.91,"n":4,"o":23.91,"t":"2026-09-28T11:30:00Z","v":240,"vw":23.91},{"c":23.845,"h":23.845,"l":23.81,"n":11,"o":23.82,"t":"2026-09-28T12:00:00Z","v":1156,"vw":23.820663},{"c":23.91,"h":23.91,"l":23.9,"n":6,"o":23.9,"t":"2026-09-28T12:15:00Z","v":475,"vw":23.902817},{"c":23.92,"h":23.92,"l":23.87,"n":51,"o":23.87,"t":"2026-09-28T12:30:00Z","v":11964,"vw":23.907488},{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-09-28T13:00:00Z","v":174,"vw":23.86},{"c":24.05,"h":24.05,"l":23.83,"n":53,"o":23.88,"t":"2026-09-28T13:15:00Z","v":8048,"vw":23.921348},{"c":24,"h":24.21,"l":23.975,"n":3122,"o":24.08,"t":"2026-09-28T13:30:00Z","v":365721,"vw":24.077395},{"c":23.935,"h":24,"l":23.845,"n":2318,"o":23.995,"t":"2026-09-28T13:45:00Z","v":184451,"vw":23.940192},{"c":23.795,"h":23.98,"l":23.775,"n":1781,"o":23.93,"t":"2026-09-28T14:00:00Z","v":153452,"vw":23.870072},{"c":23.775,"h":23.895,"l":23.775,"n":1479,"o":23.8,"t":"2026-09-28T14:15:00Z","v":134469,"vw":23.835702},{"c":23.58,"h":23.825,"l":23.555,"n":2081,"o":23.78,"t":"2026-09-28T14:30:00Z","v":178093,"vw":23.674328},{"c":23.51,"h":23.585,"l":23.4414,"n":3818,"o":23.58,"t":"2026-09-28T14:45:00Z","v":338125,"vw":23.498431},{"c":23.465,"h":23.535,"l":23.46,"n":1983,"o":23.515,"t":"2026-09-28T15:00:00Z","v":163607,"vw":23.49126},{"c":23.5,"h":23.525,"l":23.415,"n":2898,"o":23.46,"t":"2026-09-28T15:15:00Z","v":354120,"vw":23.460197},{"c":23.495,"h":23.545,"l":23.47,"n":1406,"o":23.5,"t":"2026-09-28T15:30:00Z","v":102449,"vw":23.503699},{"c":23.665,"h":23.67,"l":23.495,"n":1327,"o":23.495,"t":"2026-09-28T15:45:00Z","v":100467,"vw":23.581006},{"c":23.68,"h":23.72,"l":23.645,"n":1327,"o":23.66,"t":"2026-09-28T16:00:00Z","v":97766,"vw":23.676373},{"c":23.9,"h":23.9477,"l":23.685,"n":2561,"o":23.685,"t":"2026-09-28T16:15:00Z","v":244736,"vw":23.824941},{"c":23.85,"h":23.935,"l":23.815,"n":1581,"o":23.905,"t":"2026-09-28T16:30:00Z","v":147527,"vw":23.879355},{"c":23.835,"h":23.895,"l":23.83,"n":1245,"o":23.855,"t":"2026-09-28T16:45:00Z","v":95423,"vw":23.86405},{"c":23.945,"h":23.95,"l":23.775,"n":1969,"o":23.83,"t":"2026-09-28T17:00:00Z","v":180248,"vw":23.857939},{"c":23.895,"h":23.94,"l":23.86,"n":1149,"o":23.94,"t":"2026-09-28T17:15:00Z","v":101557,"vw":23.894228},{"c":23.9,"h":23.92,"l":23.88,"n":725,"o":23.9,"t":"2026-09-28T17:30:00Z","v":48209,"vw":23.902837},{"c":23.925,"h":23.945,"l":23.9,"n":899,"o":23.9,"t":"2026-09-28T17:45:00Z","v":73937,"vw":23.925284},{"c":23.935,"h":23.94,"l":23.89,"n":778,"o":23.93,"t":"2026-09-28T18:00:00Z","v":59804,"vw":23.919124},{"c":23.935,"h":23.95,"l":23.92,"n":907,"o":23.935,"t":"2026-09-28T18:15:00Z","v":69554,"vw":23.93213},{"c":23.895,"h":23.945,"l":23.855,"n":1351,"o":23.94,"t":"2026-09-28T18:30:00Z","v":129384,"vw":23.907895},{"c":23.975,"h":23.975,"l":23.89,"n":1097,"o":23.9,"t":"2026-09-28T18:45:00Z","v":85043,"vw":23.929551},{"c":23.89,"h":23.975,"l":23.885,"n":1339,"o":23.975,"t":"2026-09-28T19:00:00Z","v":116654,"vw":23.91707},{"c":23.935,"h":23.97,"l":23.88,"n":1960,"o":23.895,"t":"2026-09-28T19:15:00Z","v":230353,"vw":23.925003},{"c":23.915,"h":23.96,"l":23.9,"n":2933,"o":23.935,"t":"2026-09-28T19:30:00Z","v":373889,"vw":23.92643},{"c":23.85,"h":23.93,"l":23.83,"n":8330,"o":23.915,"t":"2026-09-28T19:45:00Z","v":1356614,"vw":23.870761},{"c":23.7505,"h":23.85,"l":23.7505,"n":45,"o":23.85,"t":"2026-09-28T20:00:00Z","v":1487811,"vw":23.849978},{"c":23.87,"h":23.87,"l":23.81,"n":4,"o":23.81,"t":"2026-09-28T21:45:00Z","v":906,"vw":23.83},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-09-28T22:00:00Z","v":166,"vw":23.72},{"c":23.7127,"h":23.7127,"l":23.7127,"n":2,"o":23.7127,"t":"2026-09-28T22:45:00Z","v":193,"vw":23.7127},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-09-28T23:00:00Z","v":483,"vw":23.74},{"c":23.82,"h":24.05,"l":23.73,"n":150,"o":23.78,"t":"2026-09-29T08:00:00Z","v":39265,"vw":23.907775},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-29T08:30:00Z","v":100,"vw":23.8},{"c":24,"h":24,"l":23.93,"n":3,"o":23.93,"t":"2026-09-29T09:15:00Z","v":2252,"vw":23.994576},{"c":24.22,"h":24.22,"l":24.195,"n":11,"o":24.195,"t":"2026-09-29T10:15:00Z","v":6450,"vw":24.213308},{"c":24.18,"h":24.2,"l":24.18,"n":21,"o":24.18,"t":"2026-09-29T10:45:00Z","v":8354,"vw":24.198206},{"c":24.06,"h":24.23,"l":24.06,"n":10,"o":24.23,"t":"2026-09-29T11:00:00Z","v":1991,"vw":24.110792},{"c":24.25,"h":24.25,"l":24.23,"n":15,"o":24.23,"t":"2026-09-29T11:15:00Z","v":3872,"vw":24.245707},{"c":24.31,"h":24.31,"l":24.2,"n":8,"o":24.2,"t":"2026-09-29T11:30:00Z","v":2588,"vw":24.289537},{"c":24.32,"h":24.32,"l":24.31,"n":5,"o":24.31,"t":"2026-09-29T11:45:00Z","v":481,"vw":24.317222},{"c":24.37,"h":24.37,"l":24.27,"n":4,"o":24.27,"t":"2026-09-29T12:00:00Z","v":330,"vw":24.336667},{"c":24.28,"h":24.29,"l":24.25,"n":5,"o":24.29,"t":"2026-09-29T12:15:00Z","v":1208,"vw":24.264552},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-09-29T12:30:00Z","v":137,"vw":24.26},{"c":24.22,"h":24.26,"l":24.22,"n":5,"o":24.26,"t":"2026-09-29T12:45:00Z","v":2095,"vw":24.249093},{"c":24.25,"h":24.28,"l":24.25,"n":4,"o":24.28,"t":"2026-09-29T13:00:00Z","v":1006,"vw":24.274134},{"c":24.46,"h":24.46,"l":24.25,"n":7,"o":24.29,"t":"2026-09-29T13:15:00Z","v":12677,"vw":24.323175},{"c":24.255,"h":24.47,"l":24.11,"n":5701,"o":24.43,"t":"2026-09-29T13:30:00Z","v":804683,"vw":24.231582},{"c":24.44,"h":24.4899,"l":24.205,"n":5149,"o":24.26,"t":"2026-09-29T13:45:00Z","v":720147,"vw":24.374765},{"c":24.53,"h":24.565,"l":24.42,"n":4370,"o":24.44,"t":"2026-09-29T14:00:00Z","v":564623,"vw":24.480029},{"c":24.84,"h":24.85,"l":24.505,"n":7898,"o":24.525,"t":"2026-09-29T14:15:00Z","v":1012454,"vw":24.701664},{"c":24.8776,"h":24.9271,"l":24.84,"n":3277,"o":24.85,"t":"2026-09-29T14:30:00Z","v":385398,"vw":24.879342},{"c":24.96,"h":24.985,"l":24.78,"n":3273,"o":24.885,"t":"2026-09-29T14:45:00Z","v":372006,"vw":24.883885},{"c":24.955,"h":24.99,"l":24.86,"n":3399,"o":24.965,"t":"2026-09-29T15:00:00Z","v":391854,"vw":24.918693},{"c":24.845,"h":24.97,"l":24.805,"n":2846,"o":24.9502,"t":"2026-09-29T15:15:00Z","v":276824,"vw":24.868125},{"c":24.965,"h":25.015,"l":24.84,"n":2323,"o":24.845,"t":"2026-09-29T15:30:00Z","v":272018,"vw":24.941152},{"c":24.975,"h":25.005,"l":24.905,"n":2388,"o":24.965,"t":"2026-09-29T15:45:00Z","v":221960,"vw":24.967321},{"c":24.82,"h":24.97,"l":24.815,"n":2253,"o":24.97,"t":"2026-09-29T16:00:00Z","v":200834,"vw":24.868747},{"c":24.85,"h":24.865,"l":24.79,"n":1685,"o":24.82,"t":"2026-09-29T16:15:00Z","v":150793,"vw":24.824573},{"c":24.75,"h":24.85,"l":24.735,"n":1923,"o":24.85,"t":"2026-09-29T16:30:00Z","v":161571,"vw":24.80556},{"c":24.77,"h":24.795,"l":24.715,"n":1855,"o":24.755,"t":"2026-09-29T16:45:00Z","v":157595,"vw":24.749152},{"c":24.785,"h":24.785,"l":24.73,"n":1780,"o":24.775,"t":"2026-09-29T17:00:00Z","v":157769,"vw":24.758219},{"c":24.845,"h":24.855,"l":24.7671,"n":1749,"o":24.785,"t":"2026-09-29T17:15:00Z","v":178247,"vw":24.804706},{"c":24.795,"h":24.85,"l":24.78,"n":1558,"o":24.845,"t":"2026-09-29T17:30:00Z","v":117535,"vw":24.812777},{"c":24.695,"h":24.805,"l":24.675,"n":2083,"o":24.8,"t":"2026-09-29T17:45:00Z","v":208433,"vw":24.748582},{"c":24.815,"h":24.86,"l":24.7,"n":2381,"o":24.7,"t":"2026-09-29T18:00:00Z","v":230991,"vw":24.786654},{"c":24.795,"h":24.845,"l":24.795,"n":1595,"o":24.82,"t":"2026-09-29T18:15:00Z","v":135868,"vw":24.822334},{"c":24.835,"h":24.865,"l":24.765,"n":2080,"o":24.79,"t":"2026-09-29T18:30:00Z","v":177287,"vw":24.818479},{"c":24.85,"h":24.855,"l":24.815,"n":1937,"o":24.835,"t":"2026-09-29T18:45:00Z","v":160814,"vw":24.83618},{"c":24.765,"h":24.865,"l":24.755,"n":2744,"o":24.845,"t":"2026-09-29T19:00:00Z","v":229868,"vw":24.817372},{"c":24.725,"h":24.8,"l":24.705,"n":3441,"o":24.765,"t":"2026-09-29T19:15:00Z","v":365932,"vw":24.749803},{"c":24.615,"h":24.74,"l":24.615,"n":4098,"o":24.725,"t":"2026-09-29T19:30:00Z","v":466968,"vw":24.673047},{"c":24.72,"h":24.76,"l":24.595,"n":10007,"o":24.615,"t":"2026-09-29T19:45:00Z","v":1477518,"vw":24.696583},{"c":24.72,"h":24.72,"l":24.72,"n":56,"o":24.72,"t":"2026-09-29T20:00:00Z","v":1159536,"vw":24.72},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-09-29T20:30:00Z","v":57982,"vw":24.72},{"c":24.76,"h":24.76,"l":24.76,"n":3,"o":24.76,"t":"2026-09-29T21:15:00Z","v":520,"vw":24.76},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-09-29T21:30:00Z","v":1300,"vw":24.74},{"c":24.7008,"h":24.76,"l":24.7008,"n":2,"o":24.76,"t":"2026-09-29T21:45:00Z","v":2100,"vw":24.703619},{"c":24.7742,"h":24.7742,"l":24.7742,"n":1,"o":24.7742,"t":"2026-09-29T22:00:00Z","v":200,"vw":24.7742},{"c":24.78,"h":24.78,"l":24.7676,"n":7,"o":24.7676,"t":"2026-09-29T22:15:00Z","v":674,"vw":24.774477},{"c":24.75,"h":24.75,"l":24.75,"n":5,"o":24.75,"t":"2026-09-29T22:30:00Z","v":160,"vw":24.75},{"c":24.7,"h":24.74,"l":24.7,"n":83,"o":24.74,"t":"2026-09-29T22:45:00Z","v":5471,"vw":24.71705},{"c":24.8,"h":24.81,"l":24.8,"n":11,"o":24.81,"t":"2026-09-29T23:15:00Z","v":1973,"vw":24.803986},{"c":24.7,"h":24.7,"l":24.37,"n":143,"o":24.39,"t":"2026-09-30T08:00:00Z","v":30316,"vw":24.654096},{"c":24.51,"h":24.61,"l":24.5,"n":6,"o":24.61,"t":"2026-09-30T08:15:00Z","v":5909,"vw":24.595068},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-09-30T08:30:00Z","v":607,"vw":24.5},{"c":24.38,"h":24.53,"l":24.38,"n":36,"o":24.5,"t":"2026-09-30T08:45:00Z","v":2956,"vw":24.443425},{"c":24,"h":24.3,"l":24,"n":7,"o":24.3,"t":"2026-09-30T09:00:00Z","v":1329,"vw":24.029508},{"c":24.29,"h":24.29,"l":24.1238,"n":2,"o":24.1238,"t":"2026-09-30T09:15:00Z","v":1400,"vw":24.242514},{"c":24.39,"h":24.4,"l":24.39,"n":4,"o":24.39,"t":"2026-09-30T10:00:00Z","v":1600,"vw":24.39125},{"c":24.4,"h":24.4,"l":24.3,"n":15,"o":24.3,"t":"2026-09-30T10:15:00Z","v":2571,"vw":24.367727},{"c":24.3005,"h":24.3005,"l":24.3005,"n":1,"o":24.3005,"t":"2026-09-30T10:30:00Z","v":400,"vw":24.3005},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-09-30T10:45:00Z","v":138,"vw":24.4},{"c":24.31,"h":24.31,"l":24.3,"n":14,"o":24.31,"t":"2026-09-30T11:00:00Z","v":1033,"vw":24.306785},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-09-30T11:30:00Z","v":340,"vw":24.3},{"c":24.4,"h":24.4,"l":24.15,"n":37,"o":24.16,"t":"2026-09-30T12:15:00Z","v":11474,"vw":24.310783},{"c":24.6,"h":24.6523,"l":24.54,"n":25,"o":24.54,"t":"2026-09-30T12:30:00Z","v":11144,"vw":24.572839},{"c":24.66,"h":24.66,"l":24.46,"n":53,"o":24.58,"t":"2026-09-30T12:45:00Z","v":6487,"vw":24.586511},{"c":24.6343,"h":24.64,"l":24.56,"n":6,"o":24.56,"t":"2026-09-30T13:00:00Z","v":2006,"vw":24.567868},{"c":24.55,"h":24.63,"l":24.52,"n":25,"o":24.63,"t":"2026-09-30T13:15:00Z","v":4629,"vw":24.542783},{"c":24.64,"h":24.685,"l":24.35,"n":3313,"o":24.45,"t":"2026-09-30T13:30:00Z","v":529079,"vw":24.523723},{"c":24.64,"h":24.675,"l":24.505,"n":2484,"o":24.635,"t":"2026-09-30T13:45:00Z","v":197587,"vw":24.587544},{"c":24.655,"h":24.66,"l":24.54,"n":2510,"o":24.64,"t":"2026-09-30T14:00:00Z","v":246181,"vw":24.597086},{"c":24.575,"h":24.685,"l":24.505,"n":2597,"o":24.655,"t":"2026-09-30T14:15:00Z","v":329973,"vw":24.599603},{"c":24.475,"h":24.57,"l":24.455,"n":1754,"o":24.57,"t":"2026-09-30T14:30:00Z","v":155179,"vw":24.497357},{"c":24.59,"h":24.615,"l":24.47,"n":1565,"o":24.48,"t":"2026-09-30T14:45:00Z","v":114178,"vw":24.542464},{"c":24.53,"h":24.625,"l":24.51,"n":2013,"o":24.595,"t":"2026-09-30T15:00:00Z","v":187402,"vw":24.554674},{"c":24.525,"h":24.57,"l":24.495,"n":1279,"o":24.535,"t":"2026-09-30T15:15:00Z","v":123568,"vw":24.533224},{"c":24.505,"h":24.545,"l":24.46,"n":1399,"o":24.525,"t":"2026-09-30T15:30:00Z","v":159318,"vw":24.511286},{"c":24.555,"h":24.557,"l":24.475,"n":1445,"o":24.505,"t":"2026-09-30T15:45:00Z","v":157211,"vw":24.515432},{"c":24.54,"h":24.56,"l":24.5,"n":1145,"o":24.555,"t":"2026-09-30T16:00:00Z","v":86527,"vw":24.525973},{"c":24.52,"h":24.545,"l":24.5037,"n":1072,"o":24.545,"t":"2026-09-30T16:15:00Z","v":80223,"vw":24.521732},{"c":24.57,"h":24.5751,"l":24.5,"n":1106,"o":24.52,"t":"2026-09-30T16:30:00Z","v":74979,"vw":24.537813},{"c":24.575,"h":24.575,"l":24.54,"n":978,"o":24.56,"t":"2026-09-30T16:45:00Z","v":65496,"vw":24.560618},{"c":24.565,"h":24.59,"l":24.555,"n":1168,"o":24.57,"t":"2026-09-30T17:00:00Z","v":77364,"vw":24.571618},{"c":24.555,"h":24.575,"l":24.53,"n":1067,"o":24.5699,"t":"2026-09-30T17:15:00Z","v":87200,"vw":24.557858},{"c":24.55,"h":24.57,"l":24.545,"n":990,"o":24.56,"t":"2026-09-30T17:30:00Z","v":78584,"vw":24.557027},{"c":24.615,"h":24.625,"l":24.545,"n":1317,"o":24.545,"t":"2026-09-30T17:45:00Z","v":110505,"vw":24.595196},{"c":24.635,"h":24.645,"l":24.61,"n":1132,"o":24.615,"t":"2026-09-30T18:00:00Z","v":74638,"vw":24.627409},{"c":24.595,"h":24.655,"l":24.58,"n":1119,"o":24.6303,"t":"2026-09-30T18:15:00Z","v":94102,"vw":24.617521},{"c":24.595,"h":24.61,"l":24.57,"n":980,"o":24.595,"t":"2026-09-30T18:30:00Z","v":74072,"vw":24.588325},{"c":24.58,"h":24.595,"l":24.555,"n":942,"o":24.59,"t":"2026-09-30T18:45:00Z","v":69275,"vw":24.569835},{"c":24.66,"h":24.665,"l":24.575,"n":1112,"o":24.59,"t":"2026-09-30T19:00:00Z","v":94810,"vw":24.612687},{"c":24.57,"h":24.67,"l":24.57,"n":1732,"o":24.665,"t":"2026-09-30T19:15:00Z","v":252086,"vw":24.605612},{"c":24.605,"h":24.66,"l":24.565,"n":2498,"o":24.565,"t":"2026-09-30T19:30:00Z","v":283389,"vw":24.62168},{"c":24.49,"h":24.65,"l":24.465,"n":7591,"o":24.61,"t":"2026-09-30T19:45:00Z","v":1158229,"vw":24.518917},{"c":24.63,"h":24.63,"l":24.49,"n":37,"o":24.49,"t":"2026-09-30T20:00:00Z","v":1773972,"vw":24.490098},{"c":24.64,"h":24.64,"l":24.63,"n":3,"o":24.63,"t":"2026-09-30T20:15:00Z","v":404,"vw":24.633727},{"c":24.57,"h":24.57,"l":24.49,"n":6,"o":24.57,"t":"2026-09-30T20:30:00Z","v":16069,"vw":24.491989},{"c":24.4,"h":24.47,"l":24.4,"n":3,"o":24.47,"t":"2026-09-30T21:00:00Z","v":201,"vw":24.435},{"c":24.62,"h":24.62,"l":24.38,"n":11,"o":24.38,"t":"2026-09-30T21:15:00Z","v":1128,"vw":24.40982},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-09-30T21:45:00Z","v":2585,"vw":24.3},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-09-30T22:00:00Z","v":406,"vw":24.55},{"c":24.99,"h":24.99,"l":24.3,"n":65,"o":24.3,"t":"2026-09-30T22:30:00Z","v":9365,"vw":24.694411},{"c":25.01,"h":25.4,"l":24.89,"n":472,"o":25.4,"t":"2026-10-01T08:00:00Z","v":30230,"vw":25.058297},{"c":25,"h":25.02,"l":24.95,"n":19,"o":24.95,"t":"2026-10-01T08:15:00Z","v":5232,"vw":24.992849},{"c":25.1,"h":25.1,"l":25.09,"n":2,"o":25.09,"t":"2026-10-01T09:45:00Z","v":807,"vw":25.096208},{"c":25.19,"h":25.19,"l":25.06,"n":15,"o":25.12,"t":"2026-10-01T10:45:00Z","v":1795,"vw":25.159479},{"c":25.04,"h":25.05,"l":25.04,"n":6,"o":25.05,"t":"2026-10-01T11:00:00Z","v":610,"vw":25.046759},{"c":25.01,"h":25.03,"l":25.01,"n":31,"o":25.03,"t":"2026-10-01T11:15:00Z","v":6911,"vw":25.026002},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-01T11:45:00Z","v":200,"vw":25.2},{"c":25.02,"h":25.1,"l":25.02,"n":5,"o":25.1,"t":"2026-10-01T12:00:00Z","v":4616,"vw":25.028716},{"c":25.01,"h":25.02,"l":25.01,"n":35,"o":25.02,"t":"2026-10-01T12:15:00Z","v":3306,"vw":25.014167},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-01T12:30:00Z","v":404,"vw":25.06},{"c":25,"h":25.1,"l":25,"n":27,"o":25.06,"t":"2026-10-01T12:45:00Z","v":5399,"vw":25.046188},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-01T13:00:00Z","v":598,"vw":25.05},{"c":25,"h":25.06,"l":25,"n":45,"o":25.01,"t":"2026-10-01T13:15:00Z","v":7222,"vw":25.03161},{"c":24.82,"h":24.975,"l":24.755,"n":3249,"o":24.85,"t":"2026-10-01T13:30:00Z","v":525512,"vw":24.842415},{"c":24.92,"h":24.925,"l":24.73,"n":2785,"o":24.83,"t":"2026-10-01T13:45:00Z","v":247314,"vw":24.831337},{"c":24.8,"h":24.925,"l":24.67,"n":3465,"o":24.91,"t":"2026-10-01T14:00:00Z","v":253069,"vw":24.784924},{"c":24.83,"h":24.835,"l":24.69,"n":2382,"o":24.81,"t":"2026-10-01T14:15:00Z","v":164223,"vw":24.76551},{"c":24.92,"h":24.98,"l":24.81,"n":2314,"o":24.82,"t":"2026-10-01T14:30:00Z","v":143688,"vw":24.896723},{"c":24.935,"h":25.015,"l":24.91,"n":2753,"o":24.915,"t":"2026-10-01T14:45:00Z","v":214274,"vw":24.95622},{"c":24.775,"h":24.935,"l":24.715,"n":1965,"o":24.93,"t":"2026-10-01T15:00:00Z","v":143866,"vw":24.791605},{"c":24.895,"h":24.9399,"l":24.755,"n":2027,"o":24.775,"t":"2026-10-01T15:15:00Z","v":186092,"vw":24.865707},{"c":24.765,"h":24.895,"l":24.73,"n":1595,"o":24.895,"t":"2026-10-01T15:30:00Z","v":92376,"vw":24.80124},{"c":24.82,"h":24.8651,"l":24.73,"n":1566,"o":24.7583,"t":"2026-10-01T15:45:00Z","v":104623,"vw":24.80048},{"c":24.795,"h":24.815,"l":24.755,"n":1187,"o":24.815,"t":"2026-10-01T16:00:00Z","v":77933,"vw":24.789603},{"c":24.845,"h":24.865,"l":24.8,"n":1296,"o":24.8,"t":"2026-10-01T16:15:00Z","v":78264,"vw":24.838146},{"c":24.85,"h":24.885,"l":24.83,"n":1164,"o":24.845,"t":"2026-10-01T16:30:00Z","v":64209,"vw":24.861523},{"c":24.825,"h":24.87,"l":24.755,"n":1207,"o":24.845,"t":"2026-10-01T16:45:00Z","v":67068,"vw":24.813256},{"c":24.8945,"h":24.91,"l":24.815,"n":995,"o":24.825,"t":"2026-10-01T17:00:00Z","v":56276,"vw":24.85955},{"c":25.14,"h":25.16,"l":24.885,"n":2807,"o":24.89,"t":"2026-10-01T17:15:00Z","v":315292,"vw":25.058884},{"c":25.21,"h":25.225,"l":25.145,"n":2901,"o":25.145,"t":"2026-10-01T17:30:00Z","v":259358,"vw":25.188177},{"c":25.11,"h":25.265,"l":25.07,"n":2479,"o":25.205,"t":"2026-10-01T17:45:00Z","v":242257,"vw":25.175073},{"c":25.01,"h":25.12,"l":24.975,"n":1919,"o":25.12,"t":"2026-10-01T18:00:00Z","v":237714,"vw":25.042817},{"c":25.195,"h":25.215,"l":25.01,"n":1922,"o":25.01,"t":"2026-10-01T18:15:00Z","v":161072,"vw":25.109441},{"c":25.16,"h":25.25,"l":25.15,"n":2057,"o":25.2,"t":"2026-10-01T18:30:00Z","v":149188,"vw":25.201378},{"c":25.21,"h":25.21,"l":25.15,"n":1696,"o":25.16,"t":"2026-10-01T18:45:00Z","v":107827,"vw":25.18582},{"c":25.095,"h":25.225,"l":25.095,"n":2063,"o":25.205,"t":"2026-10-01T19:00:00Z","v":143483,"vw":25.140322},{"c":25.2,"h":25.235,"l":25.085,"n":3035,"o":25.095,"t":"2026-10-01T19:15:00Z","v":273886,"vw":25.173017},{"c":25.23,"h":25.26,"l":25.195,"n":3473,"o":25.205,"t":"2026-10-01T19:30:00Z","v":325370,"vw":25.229212},{"c":25.21,"h":25.34,"l":25.18,"n":9998,"o":25.23,"t":"2026-10-01T19:45:00Z","v":1525999,"vw":25.242443},{"c":24.99,"h":25.21,"l":24.99,"n":36,"o":25.2,"t":"2026-10-01T20:00:00Z","v":1180492,"vw":25.209977},{"c":25.21,"h":25.21,"l":25.21,"n":4,"o":25.21,"t":"2026-10-01T20:30:00Z","v":8086,"vw":25.21},{"c":25.15,"h":25.15,"l":25.1134,"n":3,"o":25.1134,"t":"2026-10-01T21:00:00Z","v":895,"vw":25.121814},{"c":25.0227,"h":25.14,"l":25.0227,"n":3,"o":25.14,"t":"2026-10-01T21:15:00Z","v":500,"vw":25.088064},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-01T21:30:00Z","v":102,"vw":25.11},{"c":25.05,"h":25.1,"l":25.05,"n":8,"o":25.1,"t":"2026-10-01T21:45:00Z","v":2537,"vw":25.068151},{"c":25.22,"h":25.22,"l":25.22,"n":2,"o":25.22,"t":"2026-10-01T22:00:00Z","v":607,"vw":25.22},{"c":25.19,"h":25.19,"l":25.19,"n":3,"o":25.19,"t":"2026-10-01T22:15:00Z","v":134,"vw":25.19},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-01T22:30:00Z","v":446,"vw":25.13},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-01T23:00:00Z","v":227,"vw":25.17},{"c":25.38,"h":25.41,"l":25.15,"n":157,"o":25.15,"t":"2026-10-02T08:00:00Z","v":15053,"vw":25.281926},{"c":25.41,"h":25.44,"l":25.41,"n":8,"o":25.44,"t":"2026-10-02T08:15:00Z","v":1224,"vw":25.412578},{"c":25.5,"h":25.5,"l":25.5,"n":8,"o":25.5,"t":"2026-10-02T08:45:00Z","v":242,"vw":25.5},{"c":25.5839,"h":25.5839,"l":25.49,"n":7,"o":25.5087,"t":"2026-10-02T09:00:00Z","v":3781,"vw":25.497403},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-02T09:15:00Z","v":260,"vw":25.55},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-02T09:30:00Z","v":160,"vw":25.59},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-02T10:00:00Z","v":793,"vw":25.49},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-02T10:15:00Z","v":350,"vw":25.49},{"c":25.58,"h":25.58,"l":25.48,"n":8,"o":25.48,"t":"2026-10-02T10:30:00Z","v":700,"vw":25.541538},{"c":25.59,"h":25.59,"l":25.5,"n":26,"o":25.5,"t":"2026-10-02T11:00:00Z","v":1985,"vw":25.558213},{"c":25.59,"h":25.59,"l":25.45,"n":4,"o":25.45,"t":"2026-10-02T11:15:00Z","v":464,"vw":25.556102},{"c":25.59,"h":25.59,"l":25.45,"n":18,"o":25.5775,"t":"2026-10-02T11:30:00Z","v":1671,"vw":25.539521},{"c":25.5,"h":25.59,"l":25.5,"n":9,"o":25.59,"t":"2026-10-02T11:45:00Z","v":12735,"vw":25.510712},{"c":25.5561,"h":25.5561,"l":25.55,"n":3,"o":25.55,"t":"2026-10-02T12:00:00Z","v":520,"vw":25.553978},{"c":25.6,"h":25.6,"l":25.5606,"n":30,"o":25.5606,"t":"2026-10-02T12:15:00Z","v":2619,"vw":25.589956},{"c":25.8,"h":25.81,"l":25.69,"n":241,"o":25.7391,"t":"2026-10-02T12:30:00Z","v":10932,"vw":25.750901},{"c":25.91,"h":25.91,"l":25.8176,"n":89,"o":25.82,"t":"2026-10-02T12:45:00Z","v":9155,"vw":25.8366},{"c":25.8073,"h":25.87,"l":25.8073,"n":27,"o":25.86,"t":"2026-10-02T13:00:00Z","v":12619,"vw":25.850569},{"c":25.61,"h":25.7,"l":25.61,"n":9,"o":25.7,"t":"2026-10-02T13:15:00Z","v":1411,"vw":25.681429},{"c":25.97,"h":26.025,"l":25.52,"n":5333,"o":25.67,"t":"2026-10-02T13:30:00Z","v":1211514,"vw":25.829154},{"c":26.185,"h":26.24,"l":25.97,"n":4065,"o":25.98,"t":"2026-10-02T13:45:00Z","v":354517,"vw":26.111386},{"c":26.125,"h":26.3,"l":26.0701,"n":4000,"o":26.18,"t":"2026-10-02T14:00:00Z","v":393600,"vw":26.180944},{"c":26.095,"h":26.175,"l":26.085,"n":2673,"o":26.125,"t":"2026-10-02T14:15:00Z","v":220707,"vw":26.119628},{"c":26.15,"h":26.1676,"l":26.055,"n":2185,"o":26.095,"t":"2026-10-02T14:30:00Z","v":180620,"vw":26.115063},{"c":26.15,"h":26.2,"l":26.085,"n":1788,"o":26.145,"t":"2026-10-02T14:45:00Z","v":140908,"vw":26.144539},{"c":26.1,"h":26.19,"l":26.04,"n":2588,"o":26.155,"t":"2026-10-02T15:00:00Z","v":220558,"vw":26.131343},{"c":26.11,"h":26.135,"l":26.01,"n":2143,"o":26.1,"t":"2026-10-02T15:15:00Z","v":180620,"vw":26.076574},{"c":26.195,"h":26.23,"l":26.08,"n":2735,"o":26.11,"t":"2026-10-02T15:30:00Z","v":245266,"vw":26.178057},{"c":26.325,"h":26.33,"l":26.19,"n":2930,"o":26.2,"t":"2026-10-02T15:45:00Z","v":279987,"vw":26.269881},{"c":26.275,"h":26.355,"l":26.27,"n":2273,"o":26.32,"t":"2026-10-02T16:00:00Z","v":279056,"vw":26.320594},{"c":26.25,"h":26.305,"l":26.24,"n":2396,"o":26.275,"t":"2026-10-02T16:15:00Z","v":285885,"vw":26.280191},{"c":26.235,"h":26.3,"l":26.2248,"n":1534,"o":26.25,"t":"2026-10-02T16:30:00Z","v":119430,"vw":26.2595},{"c":26.265,"h":26.2799,"l":26.205,"n":1699,"o":26.24,"t":"2026-10-02T16:45:00Z","v":158225,"vw":26.239677},{"c":26.205,"h":26.31,"l":26.175,"n":2199,"o":26.265,"t":"2026-10-02T17:00:00Z","v":284174,"vw":26.246095},{"c":26.135,"h":26.25,"l":26.12,"n":3044,"o":26.205,"t":"2026-10-02T17:15:00Z","v":295207,"vw":26.18449},{"c":26.16,"h":26.2,"l":26.13,"n":1551,"o":26.135,"t":"2026-10-02T17:30:00Z","v":124409,"vw":26.154805},{"c":26.27,"h":26.27,"l":26.165,"n":1732,"o":26.17,"t":"2026-10-02T17:45:00Z","v":139425,"vw":26.213147},{"c":26.21,"h":26.265,"l":26.185,"n":1797,"o":26.265,"t":"2026-10-02T18:00:00Z","v":157769,"vw":26.230448},{"c":26.2,"h":26.23,"l":26.16,"n":1922,"o":26.21,"t":"2026-10-02T18:15:00Z","v":178743,"vw":26.199644},{"c":26.245,"h":26.255,"l":26.2,"n":1860,"o":26.2024,"t":"2026-10-02T18:30:00Z","v":191898,"vw":26.227963},{"c":26.325,"h":26.34,"l":26.24,"n":2515,"o":26.25,"t":"2026-10-02T18:45:00Z","v":263703,"vw":26.300807},{"c":26.265,"h":26.365,"l":26.245,"n":2343,"o":26.33,"t":"2026-10-02T19:00:00Z","v":300871,"vw":26.29327},{"c":26.245,"h":26.295,"l":26.24,"n":1939,"o":26.265,"t":"2026-10-02T19:15:00Z","v":200879,"vw":26.263401},{"c":26.28,"h":26.34,"l":26.25,"n":3434,"o":26.25,"t":"2026-10-02T19:30:00Z","v":502120,"vw":26.300198},{"c":26.27,"h":26.325,"l":26.26,"n":7640,"o":26.285,"t":"2026-10-02T19:45:00Z","v":1500132,"vw":26.28873},{"c":26.34,"h":26.34,"l":26.27,"n":29,"o":26.285,"t":"2026-10-02T20:00:00Z","v":1522220,"vw":26.270014},{"c":26.27,"h":26.27,"l":26.27,"n":2,"o":26.27,"t":"2026-10-02T20:30:00Z","v":64910,"vw":26.27},{"c":26.3188,"h":26.3188,"l":26.3188,"n":1,"o":26.3188,"t":"2026-10-02T20:45:00Z","v":200,"vw":26.3188},{"c":26.22,"h":26.22,"l":26.22,"n":2,"o":26.22,"t":"2026-10-02T21:45:00Z","v":150,"vw":26.22},{"c":26.27,"h":26.27,"l":26.27,"n":1,"o":26.27,"t":"2026-10-02T23:00:00Z","v":154,"vw":26.27},{"c":26.27,"h":26.27,"l":26.2699,"n":6,"o":26.27,"t":"2026-10-02T23:45:00Z","v":660,"vw":26.269983},{"c":24,"h":24.5,"l":24,"n":736,"o":24.5,"t":"2026-10-05T08:00:00Z","v":173715,"vw":24.181823},{"c":24,"h":24,"l":23.99,"n":102,"o":23.99,"t":"2026-10-05T08:15:00Z","v":33011,"vw":23.997963},{"c":23.995,"h":24,"l":23.96,"n":70,"o":24,"t":"2026-10-05T08:30:00Z","v":10062,"vw":23.995753},{"c":23.98,"h":24,"l":23.9481,"n":50,"o":23.98,"t":"2026-10-05T08:45:00Z","v":4643,"vw":23.986441},{"c":23.95,"h":24,"l":23.95,"n":41,"o":23.978,"t":"2026-10-05T09:00:00Z","v":6936,"vw":23.988874},{"c":24.13,"h":24.2,"l":24,"n":115,"o":24,"t":"2026-10-05T09:15:00Z","v":139011,"vw":24.120929},{"c":24.01,"h":24.15,"l":24,"n":32,"o":24.15,"t":"2026-10-05T09:30:00Z","v":23819,"vw":24.018418},{"c":24.01,"h":24.01,"l":24.0094,"n":188,"o":24.01,"t":"2026-10-05T09:45:00Z","v":20452,"vw":24.009997},{"c":24.1,"h":24.2,"l":24.1,"n":6,"o":24.1907,"t":"2026-10-05T10:00:00Z","v":1092,"vw":24.188616},{"c":24.17,"h":24.17,"l":24.16,"n":11,"o":24.16,"t":"2026-10-05T10:15:00Z","v":1430,"vw":24.166567},{"c":24.1,"h":24.2,"l":24.05,"n":118,"o":24.18,"t":"2026-10-05T10:30:00Z","v":59171,"vw":24.130556},{"c":24.2,"h":24.2,"l":24.16,"n":87,"o":24.17,"t":"2026-10-05T10:45:00Z","v":22143,"vw":24.189764},{"c":24.25,"h":24.2724,"l":24.1665,"n":197,"o":24.2,"t":"2026-10-05T11:00:00Z","v":68305,"vw":24.226087},{"c":24.2751,"h":24.28,"l":24.23,"n":99,"o":24.28,"t":"2026-10-05T11:15:00Z","v":18603,"vw":24.263386},{"c":24.2584,"h":24.28,"l":24.2,"n":80,"o":24.277,"t":"2026-10-05T11:30:00Z","v":13466,"vw":24.257622},{"c":24.15,"h":24.28,"l":24.1458,"n":72,"o":24.25,"t":"2026-10-05T11:45:00Z","v":37252,"vw":24.2137},{"c":24.07,"h":24.15,"l":24.07,"n":173,"o":24.1485,"t":"2026-10-05T12:00:00Z","v":36095,"vw":24.090262},{"c":23.99,"h":24.14,"l":23.99,"n":339,"o":24.09,"t":"2026-10-05T12:15:00Z","v":104504,"vw":24.050689},{"c":23.9,"h":24,"l":23.9,"n":661,"o":24,"t":"2026-10-05T12:30:00Z","v":193504,"vw":23.968275},{"c":23.806,"h":23.97,"l":23.72,"n":937,"o":23.97,"t":"2026-10-05T12:45:00Z","v":299813,"vw":23.809383},{"c":23.94,"h":23.97,"l":23.74,"n":429,"o":23.83,"t":"2026-10-05T13:00:00Z","v":143526,"vw":23.903177},{"c":23.84,"h":24.04,"l":23.7,"n":1245,"o":23.94,"t":"2026-10-05T13:15:00Z","v":289066,"vw":23.902757},{"c":23.745,"h":24.15,"l":23.605,"n":24589,"o":23.82,"t":"2026-10-05T13:30:00Z","v":3998932,"vw":23.809648},{"c":23.7089,"h":23.81,"l":23.64,"n":8881,"o":23.745,"t":"2026-10-05T13:45:00Z","v":1761488,"vw":23.706562},{"c":23.45,"h":23.705,"l":23.3801,"n":11771,"o":23.7,"t":"2026-10-05T14:00:00Z","v":2052975,"vw":23.499583},{"c":23.395,"h":23.46,"l":23.255,"n":9536,"o":23.455,"t":"2026-10-05T14:15:00Z","v":2367069,"vw":23.35035},{"c":23.435,"h":23.5,"l":23.37,"n":8147,"o":23.4,"t":"2026-10-05T14:30:00Z","v":1436020,"vw":23.434523},{"c":23.425,"h":23.48,"l":23.38,"n":6167,"o":23.435,"t":"2026-10-05T14:45:00Z","v":1005583,"vw":23.423345},{"c":23.4518,"h":23.525,"l":23.3325,"n":6839,"o":23.425,"t":"2026-10-05T15:00:00Z","v":1045125,"vw":23.432933},{"c":23.605,"h":23.605,"l":23.435,"n":5071,"o":23.455,"t":"2026-10-05T15:15:00Z","v":1047035,"vw":23.505859},{"c":23.655,"h":23.765,"l":23.5301,"n":9227,"o":23.6001,"t":"2026-10-05T15:30:00Z","v":1684770,"vw":23.656119},{"c":23.725,"h":23.735,"l":23.5801,"n":3776,"o":23.655,"t":"2026-10-05T15:45:00Z","v":920640,"vw":23.644297},{"c":23.655,"h":23.75,"l":23.65,"n":2840,"o":23.725,"t":"2026-10-05T16:00:00Z","v":441787,"vw":23.713685},{"c":23.705,"h":23.71,"l":23.6401,"n":2400,"o":23.655,"t":"2026-10-05T16:15:00Z","v":316325,"vw":23.671537},{"c":23.735,"h":23.75,"l":23.695,"n":2366,"o":23.705,"t":"2026-10-05T16:30:00Z","v":312384,"vw":23.725898},{"c":23.705,"h":23.74,"l":23.7,"n":1911,"o":23.735,"t":"2026-10-05T16:45:00Z","v":268823,"vw":23.7168},{"c":23.6982,"h":23.7282,"l":23.6717,"n":2016,"o":23.7,"t":"2026-10-05T17:00:00Z","v":248861,"vw":23.692739},{"c":23.715,"h":23.74,"l":23.67,"n":2190,"o":23.695,"t":"2026-10-05T17:15:00Z","v":279172,"vw":23.704408},{"c":23.655,"h":23.735,"l":23.65,"n":2528,"o":23.715,"t":"2026-10-05T17:30:00Z","v":348063,"vw":23.709201},{"c":23.655,"h":23.73,"l":23.61,"n":3065,"o":23.6501,"t":"2026-10-05T17:45:00Z","v":573922,"vw":23.674868},{"c":23.7905,"h":23.82,"l":23.635,"n":3483,"o":23.655,"t":"2026-10-05T18:00:00Z","v":618868,"vw":23.74281},{"c":23.785,"h":23.82,"l":23.78,"n":2628,"o":23.7901,"t":"2026-10-05T18:15:00Z","v":456722,"vw":23.79939},{"c":23.84,"h":23.8482,"l":23.7801,"n":2979,"o":23.785,"t":"2026-10-05T18:30:00Z","v":496102,"vw":23.817679},{"c":23.835,"h":23.87,"l":23.815,"n":3092,"o":23.8482,"t":"2026-10-05T18:45:00Z","v":468397,"vw":23.840253},{"c":23.925,"h":23.94,"l":23.84,"n":3279,"o":23.84,"t":"2026-10-05T19:00:00Z","v":571242,"vw":23.896953},{"c":23.979,"h":24.01,"l":23.9101,"n":4389,"o":23.925,"t":"2026-10-05T19:15:00Z","v":850662,"vw":23.964356},{"c":23.955,"h":24.03,"l":23.9501,"n":7632,"o":23.975,"t":"2026-10-05T19:30:00Z","v":1523202,"vw":24.003472},{"c":23.97,"h":23.98,"l":23.86,"n":16485,"o":23.955,"t":"2026-10-05T19:45:00Z","v":3627756,"vw":23.934242},{"c":24.05,"h":24.1,"l":23.92,"n":60,"o":23.92,"t":"2026-10-05T20:00:00Z","v":1241232,"vw":23.920519},{"c":24.08,"h":24.08,"l":23.95,"n":56,"o":24.05,"t":"2026-10-05T20:15:00Z","v":103649,"vw":24.023837},{"c":24.0532,"h":24.0532,"l":23.92,"n":26,"o":24.01,"t":"2026-10-05T20:30:00Z","v":11005,"vw":23.988059},{"c":24.01,"h":24.06,"l":23.95,"n":95,"o":24.02,"t":"2026-10-05T20:45:00Z","v":11152,"vw":23.999451},{"c":23.92,"h":24.0197,"l":23.92,"n":6,"o":24,"t":"2026-10-05T21:00:00Z","v":1381,"vw":23.981039},{"c":23.96,"h":24.02,"l":23.96,"n":7,"o":24.02,"t":"2026-10-05T21:15:00Z","v":287,"vw":23.99},{"c":24,"h":24.02,"l":23.96,"n":7,"o":24,"t":"2026-10-05T21:30:00Z","v":852,"vw":23.998451},{"c":23.9717,"h":24.0184,"l":23.97,"n":10,"o":23.99,"t":"2026-10-05T21:45:00Z","v":3286,"vw":24.003707},{"c":23.9999,"h":24.02,"l":23.97,"n":9,"o":23.995,"t":"2026-10-05T22:00:00Z","v":2033,"vw":24.002705},{"c":24,"h":24.02,"l":23.98,"n":12,"o":23.98,"t":"2026-10-05T22:15:00Z","v":1638,"vw":23.998767},{"c":24.02,"h":24.02,"l":23.97,"n":8,"o":24.001,"t":"2026-10-05T22:30:00Z","v":402,"vw":23.997},{"c":23.9899,"h":24,"l":23.9899,"n":11,"o":24,"t":"2026-10-05T22:45:00Z","v":2362,"vw":23.994888},{"c":23.98,"h":23.99,"l":23.98,"n":14,"o":23.98,"t":"2026-10-05T23:00:00Z","v":5675,"vw":23.981623},{"c":24,"h":24.02,"l":23.97,"n":11,"o":23.98,"t":"2026-10-05T23:15:00Z","v":1840,"vw":23.994574},{"c":23.994,"h":24,"l":23.994,"n":5,"o":24,"t":"2026-10-05T23:30:00Z","v":2455,"vw":23.997073},{"c":24,"h":24.01,"l":23.98,"n":21,"o":23.99,"t":"2026-10-05T23:45:00Z","v":4021,"vw":24.000742},{"c":23.4955,"h":23.6,"l":23.04,"n":365,"o":23.6,"t":"2026-10-06T08:00:00Z","v":55687,"vw":23.380633},{"c":23.4,"h":23.42,"l":23.3501,"n":65,"o":23.4,"t":"2026-10-06T08:15:00Z","v":13000,"vw":23.39271},{"c":23.4,"h":23.4,"l":23.3799,"n":21,"o":23.3799,"t":"2026-10-06T08:30:00Z","v":4094,"vw":23.396425},{"c":23.42,"h":23.425,"l":23.4059,"n":4,"o":23.425,"t":"2026-10-06T08:45:00Z","v":1010,"vw":23.416228},{"c":23.4474,"h":23.45,"l":23.4474,"n":16,"o":23.45,"t":"2026-10-06T09:00:00Z","v":558,"vw":23.4487},{"c":23.36,"h":23.44,"l":23.36,"n":96,"o":23.44,"t":"2026-10-06T09:15:00Z","v":100528,"vw":23.405718},{"c":23.429,"h":23.43,"l":23.38,"n":21,"o":23.39,"t":"2026-10-06T09:30:00Z","v":9170,"vw":23.408762},{"c":23.4,"h":23.41,"l":23.4,"n":85,"o":23.41,"t":"2026-10-06T09:45:00Z","v":28484,"vw":23.400569},{"c":23.45,"h":23.45,"l":23.43,"n":44,"o":23.43,"t":"2026-10-06T10:00:00Z","v":4068,"vw":23.441645},{"c":23.45,"h":23.45,"l":23.44,"n":57,"o":23.45,"t":"2026-10-06T10:15:00Z","v":3517,"vw":23.449365},{"c":23.5,"h":23.5,"l":23.42,"n":18,"o":23.42,"t":"2026-10-06T10:30:00Z","v":2612,"vw":23.444043},{"c":23.51,"h":23.51,"l":23.49,"n":71,"o":23.49,"t":"2026-10-06T10:45:00Z","v":10232,"vw":23.498114},{"c":23.5,"h":23.55,"l":23.49,"n":91,"o":23.55,"t":"2026-10-06T11:00:00Z","v":22662,"vw":23.512018},{"c":23.5762,"h":23.59,"l":23.5095,"n":178,"o":23.52,"t":"2026-10-06T11:15:00Z","v":22669,"vw":23.536772},{"c":23.58,"h":23.6,"l":23.55,"n":51,"o":23.56,"t":"2026-10-06T11:30:00Z","v":15932,"vw":23.57576},{"c":23.588,"h":23.6,"l":23.57,"n":127,"o":23.57,"t":"2026-10-06T11:45:00Z","v":17448,"vw":23.591731},{"c":23.5906,"h":23.6,"l":23.57,"n":65,"o":23.59,"t":"2026-10-06T12:00:00Z","v":8497,"vw":23.590678},{"c":23.61,"h":23.64,"l":23.59,"n":281,"o":23.6,"t":"2026-10-06T12:15:00Z","v":26211,"vw":23.60408},{"c":23.51,"h":23.615,"l":23.51,"n":66,"o":23.61,"t":"2026-10-06T12:30:00Z","v":6964,"vw":23.562525},{"c":23.518,"h":23.52,"l":23.5,"n":50,"o":23.501,"t":"2026-10-06T12:45:00Z","v":9494,"vw":23.510739},{"c":23.5,"h":23.52,"l":23.5,"n":77,"o":23.518,"t":"2026-10-06T13:00:00Z","v":10782,"vw":23.506111},{"c":23.48,"h":23.4975,"l":23.4501,"n":42,"o":23.49,"t":"2026-10-06T13:15:00Z","v":8490,"vw":23.466908},{"c":23.525,"h":23.67,"l":23.385,"n":10711,"o":23.54,"t":"2026-10-06T13:30:00Z","v":1448745,"vw":23.494473},{"c":23.465,"h":23.655,"l":23.465,"n":6436,"o":23.525,"t":"2026-10-06T13:45:00Z","v":878519,"vw":23.577377},{"c":23.475,"h":23.495,"l":23.37,"n":4052,"o":23.465,"t":"2026-10-06T14:00:00Z","v":555783,"vw":23.425996},{"c":23.4338,"h":23.52,"l":23.39,"n":3560,"o":23.475,"t":"2026-10-06T14:15:00Z","v":585969,"vw":23.451157},{"c":23.385,"h":23.445,"l":23.33,"n":4372,"o":23.435,"t":"2026-10-06T14:30:00Z","v":910145,"vw":23.387318},{"c":23.345,"h":23.4,"l":23.3001,"n":3587,"o":23.39,"t":"2026-10-06T14:45:00Z","v":1064940,"vw":23.329428},{"c":23.335,"h":23.3576,"l":23.28,"n":3868,"o":23.345,"t":"2026-10-06T15:00:00Z","v":522453,"vw":23.312238},{"c":23.265,"h":23.33,"l":23.26,"n":3252,"o":23.33,"t":"2026-10-06T15:15:00Z","v":466348,"vw":23.294058},{"c":23.145,"h":23.27,"l":23.125,"n":5065,"o":23.265,"t":"2026-10-06T15:30:00Z","v":757802,"vw":23.174036},{"c":23.125,"h":23.225,"l":23.11,"n":2771,"o":23.145,"t":"2026-10-06T15:45:00Z","v":435482,"vw":23.163917},{"c":23.101,"h":23.125,"l":23.07,"n":2540,"o":23.1205,"t":"2026-10-06T16:00:00Z","v":333185,"vw":23.095399},{"c":23.065,"h":23.12,"l":23.06,"n":1763,"o":23.105,"t":"2026-10-06T16:15:00Z","v":275558,"vw":23.080794},{"c":23.1401,"h":23.175,"l":23.05,"n":2016,"o":23.06,"t":"2026-10-06T16:30:00Z","v":350113,"vw":23.095346},{"c":23.195,"h":23.21,"l":23.145,"n":1548,"o":23.145,"t":"2026-10-06T16:45:00Z","v":164803,"vw":23.18241},{"c":23.14,"h":23.1982,"l":23.11,"n":1756,"o":23.195,"t":"2026-10-06T17:00:00Z","v":191010,"vw":23.143231},{"c":23.165,"h":23.17,"l":23.125,"n":1797,"o":23.14,"t":"2026-10-06T17:15:00Z","v":189250,"vw":23.150342},{"c":23.21,"h":23.21,"l":23.15,"n":1989,"o":23.1663,"t":"2026-10-06T17:30:00Z","v":203229,"vw":23.180684},{"c":23.195,"h":23.22,"l":23.17,"n":1525,"o":23.2082,"t":"2026-10-06T17:45:00Z","v":160945,"vw":23.195015},{"c":23.185,"h":23.22,"l":23.18,"n":1623,"o":23.195,"t":"2026-10-06T18:00:00Z","v":159375,"vw":23.201006},{"c":23.175,"h":23.19,"l":23.165,"n":1866,"o":23.185,"t":"2026-10-06T18:15:00Z","v":248828,"vw":23.178629},{"c":23.1723,"h":23.18,"l":23.16,"n":1657,"o":23.175,"t":"2026-10-06T18:30:00Z","v":159645,"vw":23.16964},{"c":23.235,"h":23.255,"l":23.18,"n":1970,"o":23.18,"t":"2026-10-06T18:45:00Z","v":230467,"vw":23.226039},{"c":23.215,"h":23.25,"l":23.19,"n":2247,"o":23.235,"t":"2026-10-06T19:00:00Z","v":297476,"vw":23.216801},{"c":23.195,"h":23.225,"l":23.18,"n":2268,"o":23.21,"t":"2026-10-06T19:15:00Z","v":281688,"vw":23.195202},{"c":23.155,"h":23.195,"l":23.12,"n":3636,"o":23.195,"t":"2026-10-06T19:30:00Z","v":608392,"vw":23.145704},{"c":23.17,"h":23.21,"l":23.095,"n":9696,"o":23.155,"t":"2026-10-06T19:45:00Z","v":1901670,"vw":23.163773},{"c":23.1173,"h":23.19,"l":23.1,"n":40,"o":23.19,"t":"2026-10-06T20:00:00Z","v":1228872,"vw":23.189971},{"c":23.15,"h":23.2,"l":23.1208,"n":17,"o":23.1208,"t":"2026-10-06T20:15:00Z","v":3293,"vw":23.157168},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-06T20:30:00Z","v":28840,"vw":23.19},{"c":23.22,"h":23.22,"l":23.19,"n":4,"o":23.19,"t":"2026-10-06T20:45:00Z","v":1114,"vw":23.198189},{"c":23.3539,"h":23.3539,"l":23.21,"n":12,"o":23.21,"t":"2026-10-06T21:00:00Z","v":2324,"vw":23.249446},{"c":23.16,"h":23.16,"l":23.16,"n":5,"o":23.16,"t":"2026-10-06T21:15:00Z","v":461,"vw":23.16},{"c":23.2169,"h":23.2169,"l":23.2169,"n":1,"o":23.2169,"t":"2026-10-06T21:45:00Z","v":100,"vw":23.2169},{"c":23.19,"h":23.19,"l":23.1,"n":4,"o":23.1,"t":"2026-10-06T22:15:00Z","v":712,"vw":23.167208},{"c":23.15,"h":23.16,"l":23.15,"n":13,"o":23.16,"t":"2026-10-06T22:45:00Z","v":900,"vw":23.151667},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-06T23:00:00Z","v":200,"vw":23.1},{"c":23.1799,"h":23.1799,"l":23.12,"n":4,"o":23.13,"t":"2026-10-06T23:45:00Z","v":4065,"vw":23.168321},{"c":22.8,"h":23.42,"l":22.76,"n":235,"o":23,"t":"2026-10-07T08:00:00Z","v":70940,"vw":23.313363},{"c":23.03,"h":23.03,"l":23.03,"n":5,"o":23.03,"t":"2026-10-07T08:45:00Z","v":358,"vw":23.03},{"c":23,"h":23.01,"l":23,"n":15,"o":23.01,"t":"2026-10-07T09:00:00Z","v":971,"vw":23.00881},{"c":23.01,"h":23.01,"l":23.01,"n":2,"o":23.01,"t":"2026-10-07T09:15:00Z","v":1254,"vw":23.01},{"c":23.01,"h":23.16,"l":23.01,"n":8,"o":23.15,"t":"2026-10-07T09:30:00Z","v":1888,"vw":23.09023},{"c":23.02,"h":23.0242,"l":23.02,"n":10,"o":23.0242,"t":"2026-10-07T09:45:00Z","v":1056,"vw":23.020988},{"c":23.04,"h":23.04,"l":23.04,"n":3,"o":23.04,"t":"2026-10-07T10:00:00Z","v":275,"vw":23.04},{"c":23.07,"h":23.07,"l":23.07,"n":7,"o":23.07,"t":"2026-10-07T10:15:00Z","v":364,"vw":23.07},{"c":23.01,"h":23.04,"l":23.01,"n":7,"o":23.04,"t":"2026-10-07T10:30:00Z","v":439,"vw":23.018132},{"c":23.01,"h":23.12,"l":23.01,"n":11,"o":23.12,"t":"2026-10-07T10:45:00Z","v":1051,"vw":23.049971},{"c":22.85,"h":23.1884,"l":22.85,"n":56,"o":23.1884,"t":"2026-10-07T11:00:00Z","v":11818,"vw":22.959721},{"c":22.88,"h":22.9,"l":22.85,"n":18,"o":22.87,"t":"2026-10-07T11:15:00Z","v":4346,"vw":22.886621},{"c":22.865,"h":22.865,"l":22.865,"n":4,"o":22.865,"t":"2026-10-07T11:30:00Z","v":305,"vw":22.865},{"c":22.9,"h":22.9,"l":22.81,"n":33,"o":22.9,"t":"2026-10-07T11:45:00Z","v":5352,"vw":22.862097},{"c":22.8956,"h":22.91,"l":22.88,"n":18,"o":22.91,"t":"2026-10-07T12:00:00Z","v":1666,"vw":22.900398},{"c":22.87,"h":22.95,"l":22.87,"n":32,"o":22.95,"t":"2026-10-07T12:15:00Z","v":2743,"vw":22.881125},{"c":22.88,"h":22.88,"l":22.8201,"n":2,"o":22.8201,"t":"2026-10-07T12:30:00Z","v":400,"vw":22.835075},{"c":22.8,"h":22.82,"l":22.8,"n":9,"o":22.82,"t":"2026-10-07T12:45:00Z","v":628,"vw":22.810548},{"c":22.86,"h":22.86,"l":22.8274,"n":12,"o":22.835,"t":"2026-10-07T13:00:00Z","v":2834,"vw":22.846184},{"c":22.81,"h":22.92,"l":22.81,"n":28,"o":22.89,"t":"2026-10-07T13:15:00Z","v":5018,"vw":22.896881},{"c":23.025,"h":23.16,"l":22.85,"n":5927,"o":22.91,"t":"2026-10-07T13:30:00Z","v":815176,"vw":23.042881},{"c":23.025,"h":23.06,"l":22.9,"n":3265,"o":23.02,"t":"2026-10-07T13:45:00Z","v":276788,"vw":22.973527},{"c":23.225,"h":23.225,"l":23,"n":4378,"o":23.025,"t":"2026-10-07T14:00:00Z","v":510966,"vw":23.11039},{"c":23.255,"h":23.34,"l":23.205,"n":3474,"o":23.23,"t":"2026-10-07T14:15:00Z","v":356140,"vw":23.276762},{"c":23.285,"h":23.34,"l":23.205,"n":2131,"o":23.255,"t":"2026-10-07T14:30:00Z","v":228734,"vw":23.254004},{"c":23.3101,"h":23.335,"l":23.26,"n":1601,"o":23.285,"t":"2026-10-07T14:45:00Z","v":168849,"vw":23.298853},{"c":23.285,"h":23.315,"l":23.23,"n":1769,"o":23.315,"t":"2026-10-07T15:00:00Z","v":188838,"vw":23.271934},{"c":23.265,"h":23.295,"l":23.23,"n":1055,"o":23.285,"t":"2026-10-07T15:15:00Z","v":136626,"vw":23.26081},{"c":23.325,"h":23.335,"l":23.2415,"n":939,"o":23.265,"t":"2026-10-07T15:30:00Z","v":116645,"vw":23.28849},{"c":23.285,"h":23.3251,"l":23.285,"n":1066,"o":23.325,"t":"2026-10-07T15:45:00Z","v":119234,"vw":23.302573},{"c":23.255,"h":23.325,"l":23.25,"n":1187,"o":23.285,"t":"2026-10-07T16:00:00Z","v":130228,"vw":23.296794},{"c":23.23,"h":23.255,"l":23.19,"n":1260,"o":23.255,"t":"2026-10-07T16:15:00Z","v":146188,"vw":23.222265},{"c":23.235,"h":23.2699,"l":23.21,"n":926,"o":23.235,"t":"2026-10-07T16:30:00Z","v":103135,"vw":23.236118},{"c":23.215,"h":23.26,"l":23.215,"n":788,"o":23.2399,"t":"2026-10-07T16:45:00Z","v":65495,"vw":23.238632},{"c":23.24,"h":23.265,"l":23.215,"n":1113,"o":23.215,"t":"2026-10-07T17:00:00Z","v":110863,"vw":23.240064},{"c":23.225,"h":23.26,"l":23.22,"n":869,"o":23.24,"t":"2026-10-07T17:15:00Z","v":79505,"vw":23.240603},{"c":23.225,"h":23.265,"l":23.2,"n":874,"o":23.22,"t":"2026-10-07T17:30:00Z","v":72795,"vw":23.223084},{"c":23.155,"h":23.2215,"l":23.14,"n":1141,"o":23.2215,"t":"2026-10-07T17:45:00Z","v":100072,"vw":23.182167},{"c":23.19,"h":23.205,"l":23.125,"n":1141,"o":23.155,"t":"2026-10-07T18:00:00Z","v":86863,"vw":23.171501},{"c":23.195,"h":23.1961,"l":23.135,"n":1026,"o":23.1877,"t":"2026-10-07T18:15:00Z","v":117198,"vw":23.171428},{"c":23.175,"h":23.205,"l":23.155,"n":1337,"o":23.195,"t":"2026-10-07T18:30:00Z","v":107401,"vw":23.176597},{"c":23.19,"h":23.215,"l":23.17,"n":1336,"o":23.175,"t":"2026-10-07T18:45:00Z","v":123025,"vw":23.197232},{"c":23.195,"h":23.23,"l":23.165,"n":2034,"o":23.185,"t":"2026-10-07T19:00:00Z","v":227013,"vw":23.195086},{"c":23.195,"h":23.21,"l":23.16,"n":1743,"o":23.195,"t":"2026-10-07T19:15:00Z","v":147281,"vw":23.19434},{"c":23.325,"h":23.34,"l":23.19,"n":2607,"o":23.19,"t":"2026-10-07T19:30:00Z","v":373317,"vw":23.294884},{"c":23.305,"h":23.33,"l":23.26,"n":7287,"o":23.325,"t":"2026-10-07T19:45:00Z","v":1153948,"vw":23.298135},{"c":23.31,"h":23.31,"l":23.31,"n":26,"o":23.31,"t":"2026-10-07T20:00:00Z","v":1241553,"vw":23.31},{"c":23.45,"h":23.45,"l":23.31,"n":6,"o":23.38,"t":"2026-10-07T20:15:00Z","v":2230,"vw":23.33729},{"c":23.31,"h":23.36,"l":23.27,"n":12,"o":23.35,"t":"2026-10-07T20:30:00Z","v":22229,"vw":23.311201},{"c":23.36,"h":23.3783,"l":23.36,"n":6,"o":23.3783,"t":"2026-10-07T21:00:00Z","v":1286,"vw":23.372611},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-07T21:15:00Z","v":200,"vw":23.3},{"c":23.3,"h":23.4,"l":23.3,"n":4,"o":23.4,"t":"2026-10-07T21:30:00Z","v":793,"vw":23.330341},{"c":23.35,"h":23.35,"l":23.3,"n":4,"o":23.31,"t":"2026-10-07T21:45:00Z","v":1270,"vw":23.320236},{"c":23.39,"h":23.39,"l":23.39,"n":2,"o":23.39,"t":"2026-10-07T22:00:00Z","v":103,"vw":23.39},{"c":23.31,"h":23.31,"l":23.31,"n":2,"o":23.31,"t":"2026-10-07T23:00:00Z","v":165,"vw":23.31},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-07T23:15:00Z","v":1500,"vw":23.32},{"c":23.35,"h":23.35,"l":23.31,"n":5,"o":23.31,"t":"2026-10-07T23:45:00Z","v":456,"vw":23.332081},{"c":22.8,"h":23.32,"l":22.8,"n":265,"o":22.86,"t":"2026-10-08T08:00:00Z","v":40516,"vw":22.964578},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-10-08T08:30:00Z","v":320,"vw":22.86},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-08T08:45:00Z","v":100,"vw":23.02},{"c":22.85,"h":23.02,"l":22.85,"n":3,"o":23.02,"t":"2026-10-08T09:00:00Z","v":2010,"vw":22.935},{"c":22.92,"h":22.92,"l":22.92,"n":4,"o":22.92,"t":"2026-10-08T09:15:00Z","v":50000,"vw":22.92},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-08T09:45:00Z","v":300,"vw":23.02},{"c":22.86,"h":22.86,"l":22.86,"n":14,"o":22.86,"t":"2026-10-08T10:00:00Z","v":6678,"vw":22.86},{"c":22.83,"h":23.02,"l":22.83,"n":13,"o":22.86,"t":"2026-10-08T10:15:00Z","v":3570,"vw":22.862009},{"c":22.8,"h":22.8,"l":22.8,"n":6,"o":22.8,"t":"2026-10-08T10:30:00Z","v":487,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-08T10:45:00Z","v":400,"vw":22.8},{"c":22.82,"h":22.9666,"l":22.82,"n":4,"o":22.9666,"t":"2026-10-08T11:00:00Z","v":326,"vw":22.917733},{"c":22.84,"h":22.88,"l":22.81,"n":12,"o":22.88,"t":"2026-10-08T11:15:00Z","v":21807,"vw":22.876004},{"c":22.83,"h":22.83,"l":22.82,"n":17,"o":22.83,"t":"2026-10-08T11:30:00Z","v":1121,"vw":22.82855},{"c":22.96,"h":22.96,"l":22.96,"n":3,"o":22.96,"t":"2026-10-08T11:45:00Z","v":175,"vw":22.96},{"c":22.88,"h":22.88,"l":22.8,"n":43,"o":22.8142,"t":"2026-10-08T12:00:00Z","v":27278,"vw":22.804199},{"c":22.7879,"h":22.9728,"l":22.7879,"n":2,"o":22.9728,"t":"2026-10-08T12:15:00Z","v":2000,"vw":22.88035},{"c":22.76,"h":22.78,"l":22.76,"n":9,"o":22.78,"t":"2026-10-08T12:30:00Z","v":460,"vw":22.768506},{"c":22.82,"h":22.82,"l":22.8,"n":4,"o":22.8,"t":"2026-10-08T12:45:00Z","v":887,"vw":22.807294},{"c":22.81,"h":23.1,"l":22.81,"n":49,"o":22.95,"t":"2026-10-08T13:15:00Z","v":3590,"vw":22.96557},{"c":23.235,"h":23.32,"l":22.93,"n":4955,"o":23.14,"t":"2026-10-08T13:30:00Z","v":748161,"vw":23.175997},{"c":23.035,"h":23.235,"l":23.025,"n":3201,"o":23.235,"t":"2026-10-08T13:45:00Z","v":313250,"vw":23.125107},{"c":23.015,"h":23.17,"l":22.995,"n":3808,"o":23.035,"t":"2026-10-08T14:00:00Z","v":455907,"vw":23.089057},{"c":23.205,"h":23.23,"l":23,"n":2519,"o":23.025,"t":"2026-10-08T14:15:00Z","v":263822,"vw":23.119616},{"c":23.11,"h":23.205,"l":23.095,"n":2540,"o":23.2,"t":"2026-10-08T14:30:00Z","v":394766,"vw":23.133179},{"c":23.075,"h":23.105,"l":23.04,"n":1943,"o":23.105,"t":"2026-10-08T14:45:00Z","v":215219,"vw":23.063841},{"c":23.015,"h":23.085,"l":22.985,"n":1969,"o":23.075,"t":"2026-10-08T15:00:00Z","v":196049,"vw":23.021782},{"c":23.055,"h":23.125,"l":23.015,"n":1586,"o":23.015,"t":"2026-10-08T15:15:00Z","v":131185,"vw":23.079997},{"c":22.995,"h":23.065,"l":22.96,"n":1520,"o":23.055,"t":"2026-10-08T15:30:00Z","v":157045,"vw":22.996},{"c":22.925,"h":23.015,"l":22.9,"n":1401,"o":22.995,"t":"2026-10-08T15:45:00Z","v":130516,"vw":22.967383},{"c":22.9877,"h":22.99,"l":22.93,"n":1195,"o":22.93,"t":"2026-10-08T16:00:00Z","v":110406,"vw":22.955086},{"c":23.08,"h":23.125,"l":22.98,"n":2431,"o":22.985,"t":"2026-10-08T16:15:00Z","v":251431,"vw":23.070792},{"c":22.985,"h":23.105,"l":22.95,"n":2010,"o":23.09,"t":"2026-10-08T16:30:00Z","v":201353,"vw":23.019948},{"c":22.71,"h":22.985,"l":22.68,"n":5260,"o":22.985,"t":"2026-10-08T16:45:00Z","v":573390,"vw":22.798956},{"c":22.775,"h":22.78,"l":22.575,"n":4012,"o":22.705,"t":"2026-10-08T17:00:00Z","v":417074,"vw":22.663094},{"c":22.585,"h":22.785,"l":22.505,"n":3244,"o":22.78,"t":"2026-10-08T17:15:00Z","v":314272,"vw":22.590465},{"c":22.695,"h":22.735,"l":22.585,"n":2629,"o":22.595,"t":"2026-10-08T17:30:00Z","v":353396,"vw":22.674586},{"c":22.625,"h":22.715,"l":22.56,"n":3050,"o":22.695,"t":"2026-10-08T17:45:00Z","v":299879,"vw":22.604879},{"c":22.725,"h":22.725,"l":22.5715,"n":2649,"o":22.625,"t":"2026-10-08T18:00:00Z","v":258340,"vw":22.638034},{"c":22.79,"h":22.815,"l":22.705,"n":2191,"o":22.725,"t":"2026-10-08T18:15:00Z","v":237200,"vw":22.759542},{"c":22.625,"h":22.79,"l":22.605,"n":1913,"o":22.79,"t":"2026-10-08T18:30:00Z","v":220018,"vw":22.658504},{"c":22.675,"h":22.7,"l":22.6,"n":1901,"o":22.625,"t":"2026-10-08T18:45:00Z","v":176236,"vw":22.652419},{"c":22.65,"h":22.675,"l":22.58,"n":2453,"o":22.675,"t":"2026-10-08T19:00:00Z","v":271005,"vw":22.629647},{"c":22.775,"h":22.805,"l":22.64,"n":3122,"o":22.64,"t":"2026-10-08T19:15:00Z","v":360237,"vw":22.730835},{"c":22.725,"h":22.81,"l":22.675,"n":4658,"o":22.775,"t":"2026-10-08T19:30:00Z","v":568914,"vw":22.739673},{"c":22.815,"h":22.835,"l":22.71,"n":11259,"o":22.725,"t":"2026-10-08T19:45:00Z","v":1871878,"vw":22.783694},{"c":22.7568,"h":22.82,"l":22.7568,"n":37,"o":22.82,"t":"2026-10-08T20:00:00Z","v":2236665,"vw":22.819986},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-10-08T20:15:00Z","v":422,"vw":22.86},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-08T20:30:00Z","v":1489,"vw":22.82},{"c":22.8,"h":22.84,"l":22.8,"n":21,"o":22.84,"t":"2026-10-08T20:45:00Z","v":2562,"vw":22.82613},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-08T21:00:00Z","v":760,"vw":22.8},{"c":22.8,"h":22.8,"l":22.79,"n":3,"o":22.79,"t":"2026-10-08T21:30:00Z","v":630,"vw":22.792038},{"c":22.7,"h":22.75,"l":22.7,"n":3,"o":22.75,"t":"2026-10-08T22:00:00Z","v":373,"vw":22.736559},{"c":22.8,"h":22.84,"l":22.8,"n":3,"o":22.84,"t":"2026-10-08T22:30:00Z","v":700,"vw":22.828555},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-08T23:00:00Z","v":190,"vw":22.8},{"c":22.8,"h":22.8,"l":22.612,"n":2,"o":22.612,"t":"2026-10-08T23:15:00Z","v":350,"vw":22.692571},{"c":23.04,"h":23.14,"l":22.82,"n":147,"o":22.86,"t":"2026-10-09T08:00:00Z","v":33125,"vw":22.910678},{"c":23.1,"h":23.15,"l":23.1,"n":6,"o":23.15,"t":"2026-10-09T08:30:00Z","v":344,"vw":23.116667},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-10-09T08:45:00Z","v":397,"vw":23.1},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-09T09:15:00Z","v":200,"vw":23.1},{"c":22.91,"h":22.91,"l":22.91,"n":14,"o":22.91,"t":"2026-10-09T09:30:00Z","v":900,"vw":22.91},{"c":23.01,"h":23.01,"l":23.01,"n":3,"o":23.01,"t":"2026-10-09T10:15:00Z","v":967,"vw":23.01},{"c":22.91,"h":22.91,"l":22.91,"n":5,"o":22.91,"t":"2026-10-09T11:00:00Z","v":447,"vw":22.91},{"c":22.975,"h":23.0715,"l":22.87,"n":6,"o":23.0715,"t":"2026-10-09T11:15:00Z","v":978,"vw":23.006575},{"c":22.99,"h":22.99,"l":22.98,"n":6,"o":22.98,"t":"2026-10-09T11:30:00Z","v":364,"vw":22.986667},{"c":23.09,"h":23.09,"l":23.08,"n":7,"o":23.08,"t":"2026-10-09T11:45:00Z","v":794,"vw":23.083084},{"c":23.05,"h":23.1,"l":23.05,"n":9,"o":23.1,"t":"2026-10-09T12:00:00Z","v":1482,"vw":23.09282},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-09T12:15:00Z","v":176,"vw":23.1},{"c":23.0676,"h":23.0676,"l":23.01,"n":4,"o":23.01,"t":"2026-10-09T12:45:00Z","v":529,"vw":23.05608},{"c":23.09,"h":23.09,"l":23,"n":5,"o":23.0139,"t":"2026-10-09T13:00:00Z","v":6294,"vw":23.006704},{"c":23.18,"h":23.18,"l":23.09,"n":44,"o":23.1,"t":"2026-10-09T13:15:00Z","v":9790,"vw":23.105851},{"c":23.04,"h":23.28,"l":23.03,"n":3772,"o":23.19,"t":"2026-10-09T13:30:00Z","v":456553,"vw":23.157367},{"c":23.055,"h":23.07,"l":22.855,"n":3084,"o":23.045,"t":"2026-10-09T13:45:00Z","v":267368,"vw":22.964007},{"c":22.935,"h":23.098,"l":22.8401,"n":2260,"o":23.065,"t":"2026-10-09T14:00:00Z","v":189916,"vw":23.014055},{"c":22.985,"h":22.985,"l":22.9,"n":1813,"o":22.935,"t":"2026-10-09T14:15:00Z","v":105999,"vw":22.946873},{"c":22.965,"h":23.055,"l":22.915,"n":1438,"o":22.98,"t":"2026-10-09T14:30:00Z","v":101270,"vw":22.992736},{"c":23.0101,"h":23.02,"l":22.895,"n":1685,"o":22.965,"t":"2026-10-09T14:45:00Z","v":117671,"vw":22.972959},{"c":22.935,"h":23.03,"l":22.93,"n":1390,"o":23.015,"t":"2026-10-09T15:00:00Z","v":85934,"vw":22.975252},{"c":22.88,"h":22.96,"l":22.88,"n":1173,"o":22.93,"t":"2026-10-09T15:15:00Z","v":95704,"vw":22.933424},{"c":22.92,"h":22.965,"l":22.87,"n":1053,"o":22.88,"t":"2026-10-09T15:30:00Z","v":72950,"vw":22.913757},{"c":22.9,"h":22.935,"l":22.9,"n":1072,"o":22.93,"t":"2026-10-09T15:45:00Z","v":61217,"vw":22.925164},{"c":22.965,"h":22.965,"l":22.875,"n":1226,"o":22.9,"t":"2026-10-09T16:00:00Z","v":100257,"vw":22.916065},{"c":22.94,"h":22.97,"l":22.89,"n":1200,"o":22.965,"t":"2026-10-09T16:15:00Z","v":68931,"vw":22.925833},{"c":22.895,"h":22.96,"l":22.89,"n":1034,"o":22.945,"t":"2026-10-09T16:30:00Z","v":62476,"vw":22.93179},{"c":22.92,"h":22.95,"l":22.9,"n":1047,"o":22.9,"t":"2026-10-09T16:45:00Z","v":79933,"vw":22.920101},{"c":22.935,"h":22.945,"l":22.915,"n":739,"o":22.92,"t":"2026-10-09T17:00:00Z","v":41108,"vw":22.928699},{"c":22.95,"h":22.97,"l":22.93,"n":929,"o":22.94,"t":"2026-10-09T17:15:00Z","v":60658,"vw":22.95296},{"c":22.955,"h":22.975,"l":22.945,"n":995,"o":22.945,"t":"2026-10-09T17:30:00Z","v":69650,"vw":22.960106},{"c":22.975,"h":22.98,"l":22.945,"n":877,"o":22.955,"t":"2026-10-09T17:45:00Z","v":97534,"vw":22.971492},{"c":23.005,"h":23.015,"l":22.945,"n":1029,"o":22.975,"t":"2026-10-09T18:00:00Z","v":88637,"vw":22.979664},{"c":23.005,"h":23.025,"l":22.985,"n":820,"o":23.005,"t":"2026-10-09T18:15:00Z","v":50407,"vw":23.008991},{"c":22.955,"h":23.02,"l":22.94,"n":952,"o":23.01,"t":"2026-10-09T18:30:00Z","v":70997,"vw":22.97975},{"c":22.9601,"h":22.995,"l":22.945,"n":1303,"o":22.96,"t":"2026-10-09T18:45:00Z","v":111188,"vw":22.965663},{"c":23.005,"h":23.01,"l":22.95,"n":1195,"o":22.9601,"t":"2026-10-09T19:00:00Z","v":88552,"vw":22.975232},{"c":22.995,"h":23.055,"l":22.985,"n":1718,"o":23.01,"t":"2026-10-09T19:15:00Z","v":128191,"vw":23.027499},{"c":22.985,"h":23.025,"l":22.955,"n":2196,"o":23,"t":"2026-10-09T19:30:00Z","v":226407,"vw":22.98392},{"c":22.96,"h":22.995,"l":22.91,"n":7345,"o":22.985,"t":"2026-10-09T19:45:00Z","v":1099170,"vw":22.956985},{"c":22.9,"h":22.96,"l":22.9,"n":69,"o":22.96,"t":"2026-10-09T20:00:00Z","v":1130807,"vw":22.959554},{"c":22.86,"h":22.91,"l":22.85,"n":54,"o":22.91,"t":"2026-10-09T20:15:00Z","v":8060,"vw":22.88191},{"c":22.86,"h":22.8765,"l":22.86,"n":5,"o":22.8765,"t":"2026-10-09T20:30:00Z","v":2172,"vw":22.860763},{"c":22.88,"h":22.92,"l":22.8455,"n":20,"o":22.92,"t":"2026-10-09T20:45:00Z","v":30830,"vw":22.867416},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-10-09T21:15:00Z","v":150,"vw":22.87},{"c":22.9606,"h":22.9606,"l":22.89,"n":3,"o":22.89,"t":"2026-10-09T21:45:00Z","v":250,"vw":22.9253},{"c":22.8608,"h":22.8644,"l":22.86,"n":4,"o":22.86,"t":"2026-10-09T22:30:00Z","v":9300,"vw":22.860288},{"c":22.86,"h":22.86,"l":22.86,"n":4,"o":22.86,"t":"2026-10-09T23:30:00Z","v":1052,"vw":22.86},{"c":22.93,"h":23.03,"l":22.86,"n":69,"o":22.96,"t":"2026-10-12T08:00:00Z","v":9504,"vw":22.959694},{"c":22.8,"h":22.8,"l":22.8,"n":7,"o":22.8,"t":"2026-10-12T08:30:00Z","v":2535,"vw":22.8},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-10-12T08:45:00Z","v":177,"vw":22.7},{"c":22.77,"h":22.77,"l":22.74,"n":7,"o":22.74,"t":"2026-10-12T09:15:00Z","v":13530,"vw":22.767767},{"c":22.77,"h":22.77,"l":22.77,"n":6,"o":22.77,"t":"2026-10-12T09:30:00Z","v":213,"vw":22.77},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-12T10:45:00Z","v":241,"vw":22.65},{"c":22.59,"h":22.68,"l":22.59,"n":12,"o":22.68,"t":"2026-10-12T11:00:00Z","v":1272,"vw":22.631869},{"c":22.6273,"h":22.6273,"l":22.6273,"n":1,"o":22.6273,"t":"2026-10-12T11:30:00Z","v":108,"vw":22.6273},{"c":22.67,"h":22.67,"l":22.67,"n":4,"o":22.67,"t":"2026-10-12T12:15:00Z","v":300,"vw":22.67},{"c":22.6063,"h":22.68,"l":22.59,"n":23,"o":22.6,"t":"2026-10-12T12:30:00Z","v":3788,"vw":22.643373},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-12T12:45:00Z","v":301,"vw":22.7},{"c":22.81,"h":22.81,"l":22.7,"n":27,"o":22.7,"t":"2026-10-12T13:00:00Z","v":3552,"vw":22.774267},{"c":22.74,"h":22.81,"l":22.74,"n":11,"o":22.81,"t":"2026-10-12T13:15:00Z","v":4123,"vw":22.775547},{"c":22.5,"h":22.74,"l":22.442,"n":4732,"o":22.74,"t":"2026-10-12T13:30:00Z","v":469953,"vw":22.584274},{"c":22.5,"h":22.53,"l":22.39,"n":2753,"o":22.505,"t":"2026-10-12T13:45:00Z","v":235986,"vw":22.474616},{"c":22.385,"h":22.5,"l":22.325,"n":2686,"o":22.495,"t":"2026-10-12T14:00:00Z","v":178473,"vw":22.390247},{"c":22.39,"h":22.43,"l":22.36,"n":2429,"o":22.39,"t":"2026-10-12T14:15:00Z","v":152072,"vw":22.395358},{"c":22.4,"h":22.415,"l":22.36,"n":1419,"o":22.39,"t":"2026-10-12T14:30:00Z","v":117778,"vw":22.388094},{"c":22.429,"h":22.4399,"l":22.3729,"n":1191,"o":22.395,"t":"2026-10-12T14:45:00Z","v":70729,"vw":22.396822},{"c":22.328,"h":22.425,"l":22.31,"n":1513,"o":22.42,"t":"2026-10-12T15:00:00Z","v":121610,"vw":22.361618},{"c":22.31,"h":22.36,"l":22.305,"n":1249,"o":22.33,"t":"2026-10-12T15:15:00Z","v":95653,"vw":22.323178},{"c":22.42,"h":22.42,"l":22.311,"n":989,"o":22.315,"t":"2026-10-12T15:30:00Z","v":92365,"vw":22.369191},{"c":22.445,"h":22.455,"l":22.41,"n":826,"o":22.415,"t":"2026-10-12T15:45:00Z","v":72944,"vw":22.434686},{"c":22.525,"h":22.545,"l":22.425,"n":1214,"o":22.445,"t":"2026-10-12T16:00:00Z","v":123481,"vw":22.507579},{"c":22.49,"h":22.545,"l":22.475,"n":1037,"o":22.525,"t":"2026-10-12T16:15:00Z","v":86395,"vw":22.51211},{"c":22.525,"h":22.525,"l":22.49,"n":992,"o":22.495,"t":"2026-10-12T16:30:00Z","v":72386,"vw":22.50619},{"c":22.5,"h":22.525,"l":22.46,"n":1090,"o":22.525,"t":"2026-10-12T16:45:00Z","v":97470,"vw":22.49526},{"c":22.535,"h":22.55,"l":22.5,"n":1394,"o":22.51,"t":"2026-10-12T17:00:00Z","v":116935,"vw":22.533379},{"c":22.5,"h":22.53,"l":22.5,"n":1256,"o":22.53,"t":"2026-10-12T17:15:00Z","v":80656,"vw":22.518622},{"c":22.526,"h":22.526,"l":22.485,"n":1579,"o":22.5,"t":"2026-10-12T17:30:00Z","v":125739,"vw":22.507017},{"c":22.45,"h":22.53,"l":22.425,"n":2500,"o":22.525,"t":"2026-10-12T17:45:00Z","v":350318,"vw":22.474482},{"c":22.495,"h":22.5,"l":22.445,"n":1069,"o":22.45,"t":"2026-10-12T18:00:00Z","v":75755,"vw":22.469534},{"c":22.505,"h":22.51,"l":22.47,"n":1184,"o":22.495,"t":"2026-10-12T18:15:00Z","v":86011,"vw":22.488816},{"c":22.54,"h":22.5471,"l":22.5,"n":1311,"o":22.505,"t":"2026-10-12T18:30:00Z","v":162424,"vw":22.529251},{"c":22.51,"h":22.54,"l":22.5001,"n":1311,"o":22.531,"t":"2026-10-12T18:45:00Z","v":96986,"vw":22.522979},{"c":22.525,"h":22.57,"l":22.495,"n":2258,"o":22.5171,"t":"2026-10-12T19:00:00Z","v":293680,"vw":22.537658},{"c":22.555,"h":22.56,"l":22.5098,"n":1968,"o":22.5271,"t":"2026-10-12T19:15:00Z","v":229712,"vw":22.531356},{"c":22.515,"h":22.595,"l":22.515,"n":3372,"o":22.555,"t":"2026-10-12T19:30:00Z","v":403500,"vw":22.550673},{"c":22.53,"h":22.59,"l":22.49,"n":8419,"o":22.51,"t":"2026-10-12T19:45:00Z","v":1392981,"vw":22.53514},{"c":22.55,"h":22.55,"l":22.535,"n":40,"o":22.535,"t":"2026-10-12T20:00:00Z","v":1604337,"vw":22.549995},{"c":22.4528,"h":22.4528,"l":22.38,"n":6,"o":22.38,"t":"2026-10-12T20:15:00Z","v":502,"vw":22.41434},{"c":22.55,"h":22.55,"l":22.46,"n":3,"o":22.46,"t":"2026-10-12T20:30:00Z","v":763,"vw":22.526409},{"c":22.4852,"h":22.4852,"l":22.4537,"n":7,"o":22.47,"t":"2026-10-12T20:45:00Z","v":961,"vw":22.465827},{"c":22.41,"h":22.41,"l":22.41,"n":2,"o":22.41,"t":"2026-10-12T22:45:00Z","v":319,"vw":22.41},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-12T23:15:00Z","v":2220,"vw":22.35},{"c":22.361,"h":22.361,"l":22.361,"n":2,"o":22.361,"t":"2026-10-12T23:30:00Z","v":196,"vw":22.361},{"c":21.96,"h":22.13,"l":21.9,"n":69,"o":22.13,"t":"2026-10-13T08:00:00Z","v":14051,"vw":21.956975},{"c":22.01,"h":22.15,"l":22.01,"n":10,"o":22.15,"t":"2026-10-13T09:15:00Z","v":15320,"vw":22.115437},{"c":22.01,"h":22.14,"l":22.01,"n":5,"o":22.14,"t":"2026-10-13T09:30:00Z","v":2196,"vw":22.124995},{"c":22,"h":22.04,"l":22,"n":23,"o":22.04,"t":"2026-10-13T10:00:00Z","v":8442,"vw":22.011814},{"c":21.93,"h":21.93,"l":21.93,"n":6,"o":21.93,"t":"2026-10-13T10:30:00Z","v":215,"vw":21.93},{"c":21.83,"h":21.98,"l":21.83,"n":48,"o":21.9706,"t":"2026-10-13T11:00:00Z","v":5803,"vw":21.865762},{"c":21.8102,"h":21.9,"l":21.8102,"n":2,"o":21.9,"t":"2026-10-13T11:15:00Z","v":800,"vw":21.821425},{"c":21.83,"h":21.83,"l":21.81,"n":3,"o":21.81,"t":"2026-10-13T11:30:00Z","v":1206,"vw":21.827405},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-13T11:45:00Z","v":300,"vw":21.9},{"c":21.94,"h":22,"l":21.87,"n":42,"o":21.87,"t":"2026-10-13T12:00:00Z","v":5435,"vw":21.973583},{"c":21.98,"h":21.99,"l":21.9,"n":17,"o":21.97,"t":"2026-10-13T12:15:00Z","v":2316,"vw":21.964292},{"c":22,"h":22,"l":21.98,"n":3,"o":21.98,"t":"2026-10-13T12:30:00Z","v":681,"vw":21.986667},{"c":21.99,"h":21.99,"l":21.98,"n":18,"o":21.99,"t":"2026-10-13T12:45:00Z","v":2185,"vw":21.984765},{"c":21.94,"h":21.96,"l":21.81,"n":30,"o":21.87,"t":"2026-10-13T13:00:00Z","v":3462,"vw":21.905305},{"c":21.88,"h":21.92,"l":21.8461,"n":20,"o":21.92,"t":"2026-10-13T13:15:00Z","v":5005,"vw":21.874222},{"c":22.22,"h":22.295,"l":21.8,"n":7253,"o":21.95,"t":"2026-10-13T13:30:00Z","v":1321925,"vw":21.994551},{"c":22.17,"h":22.265,"l":22.165,"n":3359,"o":22.23,"t":"2026-10-13T13:45:00Z","v":378714,"vw":22.21478},{"c":22.205,"h":22.23,"l":22.145,"n":3344,"o":22.165,"t":"2026-10-13T14:00:00Z","v":291422,"vw":22.189252},{"c":22.055,"h":22.22,"l":22.035,"n":2509,"o":22.21,"t":"2026-10-13T14:15:00Z","v":179238,"vw":22.118863},{"c":22.095,"h":22.125,"l":21.995,"n":1662,"o":22.06,"t":"2026-10-13T14:30:00Z","v":142589,"vw":22.059604},{"c":22.015,"h":22.095,"l":22,"n":1663,"o":22.095,"t":"2026-10-13T14:45:00Z","v":140051,"vw":22.030115},{"c":22,"h":22.03,"l":21.95,"n":2136,"o":22.015,"t":"2026-10-13T15:00:00Z","v":186271,"vw":21.987966},{"c":21.95,"h":22.02,"l":21.945,"n":1876,"o":21.995,"t":"2026-10-13T15:15:00Z","v":178685,"vw":21.986421},{"c":22.025,"h":22.03,"l":21.9,"n":2360,"o":21.945,"t":"2026-10-13T15:30:00Z","v":203876,"vw":21.952332},{"c":22.185,"h":22.185,"l":22,"n":3870,"o":22.025,"t":"2026-10-13T15:45:00Z","v":405129,"vw":22.075368},{"c":22.195,"h":22.235,"l":22.17,"n":2121,"o":22.18,"t":"2026-10-13T16:00:00Z","v":215294,"vw":22.203844},{"c":22.285,"h":22.285,"l":22.19,"n":1728,"o":22.19,"t":"2026-10-13T16:15:00Z","v":218046,"vw":22.241477},{"c":22.28,"h":22.36,"l":22.27,"n":2099,"o":22.285,"t":"2026-10-13T16:30:00Z","v":189978,"vw":22.318253},{"c":22.22,"h":22.31,"l":22.22,"n":1322,"o":22.285,"t":"2026-10-13T16:45:00Z","v":130141,"vw":22.271157},{"c":22.21,"h":22.24,"l":22.175,"n":2831,"o":22.22,"t":"2026-10-13T17:00:00Z","v":375611,"vw":22.209747},{"c":22.165,"h":22.235,"l":22.165,"n":1165,"o":22.215,"t":"2026-10-13T17:15:00Z","v":92255,"vw":22.194982},{"c":22.235,"h":22.24,"l":22.145,"n":1186,"o":22.165,"t":"2026-10-13T17:30:00Z","v":94706,"vw":22.183842},{"c":22.175,"h":22.235,"l":22.145,"n":1403,"o":22.23,"t":"2026-10-13T17:45:00Z","v":106686,"vw":22.179298},{"c":22.27,"h":22.28,"l":22.165,"n":1545,"o":22.18,"t":"2026-10-13T18:00:00Z","v":127824,"vw":22.229227},{"c":22.295,"h":22.31,"l":22.23,"n":1370,"o":22.265,"t":"2026-10-13T18:15:00Z","v":90757,"vw":22.271038},{"c":22.24,"h":22.315,"l":22.235,"n":1720,"o":22.295,"t":"2026-10-13T18:30:00Z","v":135447,"vw":22.270836},{"c":22.21,"h":22.25,"l":22.175,"n":1492,"o":22.25,"t":"2026-10-13T18:45:00Z","v":104500,"vw":22.210323},{"c":22.205,"h":22.235,"l":22.175,"n":1700,"o":22.21,"t":"2026-10-13T19:00:00Z","v":134428,"vw":22.198803},{"c":22.225,"h":22.265,"l":22.18,"n":1869,"o":22.2099,"t":"2026-10-13T19:15:00Z","v":150984,"vw":22.224192},{"c":22.285,"h":22.31,"l":22.22,"n":2904,"o":22.22,"t":"2026-10-13T19:30:00Z","v":311963,"vw":22.27258},{"c":22.38,"h":22.4,"l":22.265,"n":7913,"o":22.285,"t":"2026-10-13T19:45:00Z","v":1151229,"vw":22.340804},{"c":22.39,"h":22.39,"l":22.39,"n":58,"o":22.39,"t":"2026-10-13T20:00:00Z","v":1505068,"vw":22.39},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-13T20:15:00Z","v":68940,"vw":22.39},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-13T21:15:00Z","v":1200,"vw":22.44},{"c":22.14,"h":22.3,"l":22.14,"n":34,"o":22.16,"t":"2026-10-14T08:00:00Z","v":3230,"vw":22.193257},{"c":22.26,"h":22.26,"l":22.24,"n":2,"o":22.24,"t":"2026-10-14T10:30:00Z","v":533,"vw":22.24788},{"c":22.24,"h":22.24,"l":22.2,"n":12,"o":22.24,"t":"2026-10-14T12:00:00Z","v":2702,"vw":22.238075},{"c":22.27,"h":22.27,"l":22.27,"n":3,"o":22.27,"t":"2026-10-14T12:15:00Z","v":180,"vw":22.27},{"c":21.87,"h":22.11,"l":21.815,"n":27,"o":22.11,"t":"2026-10-14T12:30:00Z","v":2754,"vw":21.93899},{"c":21.87,"h":21.89,"l":21.86,"n":18,"o":21.88,"t":"2026-10-14T12:45:00Z","v":2893,"vw":21.866962},{"c":21.87,"h":21.94,"l":21.8512,"n":10,"o":21.94,"t":"2026-10-14T13:00:00Z","v":981,"vw":21.907735},{"c":21.85,"h":21.9,"l":21.85,"n":58,"o":21.8606,"t":"2026-10-14T13:15:00Z","v":4399,"vw":21.858544},{"c":21.88,"h":22.05,"l":21.7808,"n":5820,"o":21.85,"t":"2026-10-14T13:30:00Z","v":555825,"vw":21.949326},{"c":21.755,"h":21.93,"l":21.755,"n":4200,"o":21.88,"t":"2026-10-14T13:45:00Z","v":360961,"vw":21.859879},{"c":21.75,"h":21.825,"l":21.68,"n":4089,"o":21.76,"t":"2026-10-14T14:00:00Z","v":389075,"vw":21.7512},{"c":21.71,"h":21.82,"l":21.695,"n":1961,"o":21.76,"t":"2026-10-14T14:15:00Z","v":138776,"vw":21.743117},{"c":21.78,"h":21.795,"l":21.69,"n":2441,"o":21.715,"t":"2026-10-14T14:30:00Z","v":210166,"vw":21.722826},{"c":21.835,"h":21.835,"l":21.73,"n":2078,"o":21.775,"t":"2026-10-14T14:45:00Z","v":290788,"vw":21.791717},{"c":21.69,"h":21.845,"l":21.67,"n":2840,"o":21.84,"t":"2026-10-14T15:00:00Z","v":357097,"vw":21.741891},{"c":21.77,"h":21.815,"l":21.69,"n":2208,"o":21.695,"t":"2026-10-14T15:15:00Z","v":236907,"vw":21.766608},{"c":21.695,"h":21.775,"l":21.65,"n":2465,"o":21.77,"t":"2026-10-14T15:30:00Z","v":232864,"vw":21.720695},{"c":21.68,"h":21.75,"l":21.67,"n":1981,"o":21.7,"t":"2026-10-14T15:45:00Z","v":167122,"vw":21.711121},{"c":21.605,"h":21.705,"l":21.57,"n":2221,"o":21.69,"t":"2026-10-14T16:00:00Z","v":197008,"vw":21.638749},{"c":21.52,"h":21.625,"l":21.505,"n":2966,"o":21.6,"t":"2026-10-14T16:15:00Z","v":360687,"vw":21.566078},{"c":21.675,"h":21.69,"l":21.49,"n":2570,"o":21.525,"t":"2026-10-14T16:30:00Z","v":261319,"vw":21.605465},{"c":21.655,"h":21.69,"l":21.6,"n":1841,"o":21.675,"t":"2026-10-14T16:45:00Z","v":279208,"vw":21.639428},{"c":21.595,"h":21.681,"l":21.565,"n":1640,"o":21.655,"t":"2026-10-14T17:00:00Z","v":174329,"vw":21.617383},{"c":21.55,"h":21.615,"l":21.53,"n":1931,"o":21.59,"t":"2026-10-14T17:15:00Z","v":158767,"vw":21.581654},{"c":21.48,"h":21.56,"l":21.465,"n":1825,"o":21.55,"t":"2026-10-14T17:30:00Z","v":184490,"vw":21.510864},{"c":21.43,"h":21.49,"l":21.405,"n":2436,"o":21.48,"t":"2026-10-14T17:45:00Z","v":273711,"vw":21.445017},{"c":21.495,"h":21.51,"l":21.38,"n":2755,"o":21.44,"t":"2026-10-14T18:00:00Z","v":269151,"vw":21.444488},{"c":21.465,"h":21.49,"l":21.44,"n":1431,"o":21.49,"t":"2026-10-14T18:15:00Z","v":117967,"vw":21.464894},{"c":21.405,"h":21.4723,"l":21.395,"n":1783,"o":21.47,"t":"2026-10-14T18:30:00Z","v":173078,"vw":21.432196},{"c":21.42,"h":21.45,"l":21.38,"n":2381,"o":21.405,"t":"2026-10-14T18:45:00Z","v":309213,"vw":21.415122},{"c":21.43,"h":21.43,"l":21.34,"n":3102,"o":21.415,"t":"2026-10-14T19:00:00Z","v":336617,"vw":21.382264},{"c":21.515,"h":21.525,"l":21.39,"n":3311,"o":21.42,"t":"2026-10-14T19:15:00Z","v":401389,"vw":21.467835},{"c":21.5,"h":21.57,"l":21.4301,"n":5152,"o":21.515,"t":"2026-10-14T19:30:00Z","v":631585,"vw":21.509056},{"c":21.4,"h":21.505,"l":21.37,"n":11372,"o":21.495,"t":"2026-10-14T19:45:00Z","v":1734159,"vw":21.42848},{"c":21.39,"h":21.52,"l":21.39,"n":76,"o":21.4,"t":"2026-10-14T20:00:00Z","v":3931039,"vw":21.400136},{"c":21.3,"h":21.39,"l":21.3,"n":16,"o":21.39,"t":"2026-10-14T20:15:00Z","v":525,"vw":21.360985},{"c":21.39,"h":21.39,"l":21.2605,"n":4,"o":21.2605,"t":"2026-10-14T20:30:00Z","v":401,"vw":21.357625},{"c":21.29,"h":21.3,"l":21.29,"n":7,"o":21.3,"t":"2026-10-14T20:45:00Z","v":2901,"vw":21.29652},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-14T21:00:00Z","v":100,"vw":21.34},{"c":21.3318,"h":21.37,"l":21.3318,"n":2,"o":21.37,"t":"2026-10-14T21:15:00Z","v":200,"vw":21.3509},{"c":21.3,"h":21.3,"l":21.25,"n":6,"o":21.25,"t":"2026-10-14T21:45:00Z","v":1169,"vw":21.263488},{"c":21.07,"h":21.26,"l":21.06,"n":34,"o":21.21,"t":"2026-10-14T22:00:00Z","v":5882,"vw":21.187639},{"c":21.03,"h":21.03,"l":21.03,"n":21,"o":21.03,"t":"2026-10-14T22:15:00Z","v":970,"vw":21.03},{"c":20.89,"h":21.02,"l":20.84,"n":71,"o":21.02,"t":"2026-10-14T22:30:00Z","v":5547,"vw":20.977788},{"c":20.92,"h":20.92,"l":20.9,"n":4,"o":20.9,"t":"2026-10-14T22:45:00Z","v":1650,"vw":20.901818},{"c":20.88,"h":20.98,"l":20.88,"n":31,"o":20.88,"t":"2026-10-14T23:00:00Z","v":4044,"vw":20.915207},{"c":20.73,"h":20.82,"l":20.6,"n":32,"o":20.82,"t":"2026-10-14T23:15:00Z","v":4513,"vw":20.680801},{"c":20.75,"h":20.83,"l":20.75,"n":18,"o":20.75,"t":"2026-10-14T23:30:00Z","v":2634,"vw":20.788587},{"c":20.88,"h":20.88,"l":20.68,"n":9,"o":20.7,"t":"2026-10-14T23:45:00Z","v":2646,"vw":20.805222},{"c":20.58,"h":20.86,"l":20.37,"n":714,"o":20.58,"t":"2026-10-15T08:00:00Z","v":144566,"vw":20.639473},{"c":20.56,"h":20.615,"l":20.48,"n":8,"o":20.615,"t":"2026-10-15T08:15:00Z","v":3521,"vw":20.533203},{"c":20.6,"h":20.7461,"l":20.55,"n":26,"o":20.66,"t":"2026-10-15T08:30:00Z","v":4454,"vw":20.631988},{"c":20.53,"h":20.635,"l":20.53,"n":6,"o":20.635,"t":"2026-10-15T08:45:00Z","v":1849,"vw":20.623327},{"c":20.6,"h":20.6,"l":20.48,"n":14,"o":20.48,"t":"2026-10-15T09:00:00Z","v":1130,"vw":20.57711},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-15T09:30:00Z","v":150,"vw":20.6},{"c":20.63,"h":20.63,"l":20.49,"n":3,"o":20.49,"t":"2026-10-15T09:45:00Z","v":5500,"vw":20.61844},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-15T10:15:00Z","v":100,"vw":20.81},{"c":20.5,"h":20.63,"l":20.5,"n":47,"o":20.5,"t":"2026-10-15T10:30:00Z","v":11860,"vw":20.511483},{"c":20.63,"h":20.64,"l":20.63,"n":10,"o":20.64,"t":"2026-10-15T10:45:00Z","v":658,"vw":20.636042},{"c":20.59,"h":20.59,"l":20.4107,"n":49,"o":20.5,"t":"2026-10-15T11:00:00Z","v":6428,"vw":20.490633},{"c":20.58,"h":20.59,"l":20.57,"n":15,"o":20.59,"t":"2026-10-15T11:15:00Z","v":4520,"vw":20.579346},{"c":20.75,"h":20.75,"l":20.65,"n":130,"o":20.68,"t":"2026-10-15T11:30:00Z","v":25334,"vw":20.741798},{"c":20.75,"h":20.79,"l":20.75,"n":193,"o":20.79,"t":"2026-10-15T11:45:00Z","v":19075,"vw":20.750256},{"c":20.57,"h":20.7,"l":20.5374,"n":14,"o":20.65,"t":"2026-10-15T12:00:00Z","v":1693,"vw":20.661121},{"c":20.4636,"h":20.4636,"l":20.4636,"n":1,"o":20.4636,"t":"2026-10-15T12:15:00Z","v":614,"vw":20.4636},{"c":20.4559,"h":20.72,"l":20.4559,"n":63,"o":20.52,"t":"2026-10-15T12:30:00Z","v":7083,"vw":20.526364},{"c":20.56,"h":20.69,"l":20.4915,"n":8,"o":20.4915,"t":"2026-10-15T12:45:00Z","v":940,"vw":20.607065},{"c":20.4912,"h":20.56,"l":20.47,"n":5,"o":20.56,"t":"2026-10-15T13:00:00Z","v":919,"vw":20.515938},{"c":20.47,"h":20.61,"l":20.47,"n":91,"o":20.56,"t":"2026-10-15T13:15:00Z","v":2881,"vw":20.546841},{"c":20.64,"h":20.68,"l":20.332,"n":9912,"o":20.48,"t":"2026-10-15T13:30:00Z","v":978941,"vw":20.505214},{"c":20.33,"h":20.685,"l":20.245,"n":8170,"o":20.63,"t":"2026-10-15T13:45:00Z","v":782996,"vw":20.419054},{"c":20.29,"h":20.465,"l":20.28,"n":5659,"o":20.32,"t":"2026-10-15T14:00:00Z","v":467391,"vw":20.362888},{"c":20.38,"h":20.475,"l":20.26,"n":4369,"o":20.29,"t":"2026-10-15T14:15:00Z","v":338400,"vw":20.36282},{"c":20.65,"h":20.675,"l":20.3,"n":3882,"o":20.37,"t":"2026-10-15T14:30:00Z","v":436343,"vw":20.512303},{"c":20.77,"h":20.79,"l":20.585,"n":4575,"o":20.66,"t":"2026-10-15T14:45:00Z","v":406196,"vw":20.686571},{"c":20.745,"h":20.795,"l":20.655,"n":4633,"o":20.78,"t":"2026-10-15T15:00:00Z","v":694020,"vw":20.727248},{"c":20.645,"h":20.82,"l":20.63,"n":4536,"o":20.7425,"t":"2026-10-15T15:15:00Z","v":677717,"vw":20.724003},{"c":20.625,"h":20.68,"l":20.605,"n":2587,"o":20.65,"t":"2026-10-15T15:30:00Z","v":327926,"vw":20.638389},{"c":20.735,"h":20.745,"l":20.59,"n":2134,"o":20.625,"t":"2026-10-15T15:45:00Z","v":181466,"vw":20.662006},{"c":20.665,"h":20.785,"l":20.645,"n":2168,"o":20.74,"t":"2026-10-15T16:00:00Z","v":235464,"vw":20.692077},{"c":20.55,"h":20.685,"l":20.52,"n":2027,"o":20.67,"t":"2026-10-15T16:15:00Z","v":177338,"vw":20.609495},{"c":20.64,"h":20.665,"l":20.525,"n":2500,"o":20.55,"t":"2026-10-15T16:30:00Z","v":256153,"vw":20.588767},{"c":20.605,"h":20.66,"l":20.545,"n":1770,"o":20.645,"t":"2026-10-15T16:45:00Z","v":151190,"vw":20.592622},{"c":20.655,"h":20.675,"l":20.55,"n":1973,"o":20.605,"t":"2026-10-15T17:00:00Z","v":172613,"vw":20.619861},{"c":20.68,"h":20.69,"l":20.64,"n":1694,"o":20.655,"t":"2026-10-15T17:15:00Z","v":151120,"vw":20.665792},{"c":20.775,"h":20.805,"l":20.68,"n":2058,"o":20.685,"t":"2026-10-15T17:30:00Z","v":181946,"vw":20.73911},{"c":20.78,"h":20.8,"l":20.74,"n":1912,"o":20.78,"t":"2026-10-15T17:45:00Z","v":171226,"vw":20.772846},{"c":20.565,"h":20.78,"l":20.565,"n":2001,"o":20.78,"t":"2026-10-15T18:00:00Z","v":170062,"vw":20.653961},{"c":20.615,"h":20.62,"l":20.54,"n":2128,"o":20.57,"t":"2026-10-15T18:15:00Z","v":201860,"vw":20.584175},{"c":20.645,"h":20.65,"l":20.6,"n":1636,"o":20.615,"t":"2026-10-15T18:30:00Z","v":187977,"vw":20.619255},{"c":20.785,"h":20.795,"l":20.635,"n":2546,"o":20.6499,"t":"2026-10-15T18:45:00Z","v":317215,"vw":20.718146},{"c":20.885,"h":20.9,"l":20.775,"n":3224,"o":20.785,"t":"2026-10-15T19:00:00Z","v":369113,"vw":20.850363},{"c":20.85,"h":20.915,"l":20.83,"n":3566,"o":20.89,"t":"2026-10-15T19:15:00Z","v":358741,"vw":20.879949},{"c":20.93,"h":20.97,"l":20.835,"n":4458,"o":20.855,"t":"2026-10-15T19:30:00Z","v":548276,"vw":20.929997},{"c":20.925,"h":20.97,"l":20.855,"n":11780,"o":20.935,"t":"2026-10-15T19:45:00Z","v":1931857,"vw":20.916876},{"c":20.92,"h":20.92,"l":20.915,"n":51,"o":20.915,"t":"2026-10-15T20:00:00Z","v":2977455,"vw":20.92},{"c":20.92,"h":20.92,"l":20.85,"n":11,"o":20.85,"t":"2026-10-15T20:15:00Z","v":46783,"vw":20.919841},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-10-15T20:30:00Z","v":5375,"vw":20.92},{"c":20.82,"h":20.8416,"l":20.82,"n":15,"o":20.8416,"t":"2026-10-15T20:45:00Z","v":3406,"vw":20.828131},{"c":20.9459,"h":20.9459,"l":20.73,"n":3,"o":20.73,"t":"2026-10-15T21:00:00Z","v":382,"vw":20.804965},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-15T22:00:00Z","v":200,"vw":20.85},{"c":20.79,"h":20.855,"l":20.79,"n":3,"o":20.855,"t":"2026-10-15T22:45:00Z","v":770,"vw":20.826154},{"c":20.79,"h":20.79,"l":20.79,"n":3,"o":20.79,"t":"2026-10-15T23:30:00Z","v":123,"vw":20.79},{"c":20.735,"h":20.78,"l":20.735,"n":7,"o":20.78,"t":"2026-10-15T23:45:00Z","v":10517,"vw":20.779144},{"c":20.31,"h":20.83,"l":20.2,"n":148,"o":20.2009,"t":"2026-10-16T08:00:00Z","v":28732,"vw":20.734867},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-16T09:45:00Z","v":220,"vw":20.6},{"c":20.61,"h":20.62,"l":20.61,"n":4,"o":20.62,"t":"2026-10-16T10:00:00Z","v":508,"vw":20.613341},{"c":20.54,"h":20.54,"l":20.54,"n":2,"o":20.54,"t":"2026-10-16T10:45:00Z","v":288,"vw":20.54},{"c":20.5001,"h":20.53,"l":20.5001,"n":10,"o":20.53,"t":"2026-10-16T11:00:00Z","v":1737,"vw":20.502212},{"c":20.6,"h":20.6452,"l":20.6,"n":2,"o":20.6452,"t":"2026-10-16T11:30:00Z","v":583,"vw":20.637447},{"c":20.51,"h":20.51,"l":20.51,"n":7,"o":20.51,"t":"2026-10-16T12:00:00Z","v":781,"vw":20.51},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-16T12:15:00Z","v":150,"vw":20.52},{"c":20.65,"h":20.65,"l":20.54,"n":25,"o":20.58,"t":"2026-10-16T12:30:00Z","v":3533,"vw":20.608059},{"c":20.53,"h":20.54,"l":20.53,"n":15,"o":20.54,"t":"2026-10-16T12:45:00Z","v":1344,"vw":20.534156},{"c":20.53,"h":20.53,"l":20.53,"n":7,"o":20.53,"t":"2026-10-16T13:15:00Z","v":480,"vw":20.53},{"c":20.475,"h":20.65,"l":20.2401,"n":4841,"o":20.65,"t":"2026-10-16T13:30:00Z","v":691286,"vw":20.420647},{"c":20.315,"h":20.525,"l":20.258,"n":3397,"o":20.48,"t":"2026-10-16T13:45:00Z","v":299529,"vw":20.379312},{"c":20.39,"h":20.425,"l":20.26,"n":2354,"o":20.31,"t":"2026-10-16T14:00:00Z","v":188979,"vw":20.354387},{"c":20.31,"h":20.41,"l":20.29,"n":2116,"o":20.4,"t":"2026-10-16T14:15:00Z","v":149370,"vw":20.356292},{"c":20.455,"h":20.545,"l":20.2934,"n":1877,"o":20.3,"t":"2026-10-16T14:30:00Z","v":184560,"vw":20.443739},{"c":20.375,"h":20.46,"l":20.34,"n":1612,"o":20.46,"t":"2026-10-16T14:45:00Z","v":156082,"vw":20.390373},{"c":20.18,"h":20.37,"l":20.115,"n":3314,"o":20.37,"t":"2026-10-16T15:00:00Z","v":365533,"vw":20.207923},{"c":20.225,"h":20.25,"l":20.145,"n":2525,"o":20.175,"t":"2026-10-16T15:15:00Z","v":273322,"vw":20.205448},{"c":20.245,"h":20.29,"l":20.215,"n":1802,"o":20.225,"t":"2026-10-16T15:30:00Z","v":181042,"vw":20.254459},{"c":20.195,"h":20.285,"l":20.195,"n":1654,"o":20.25,"t":"2026-10-16T15:45:00Z","v":195350,"vw":20.232208},{"c":20.255,"h":20.26,"l":20.15,"n":2057,"o":20.19,"t":"2026-10-16T16:00:00Z","v":259784,"vw":20.20103},{"c":20.25,"h":20.29,"l":20.21,"n":1643,"o":20.25,"t":"2026-10-16T16:15:00Z","v":228376,"vw":20.24036},{"c":20.265,"h":20.285,"l":20.205,"n":1636,"o":20.25,"t":"2026-10-16T16:30:00Z","v":179361,"vw":20.244264},{"c":20.23,"h":20.28,"l":20.18,"n":1714,"o":20.27,"t":"2026-10-16T16:45:00Z","v":175178,"vw":20.214337},{"c":20.115,"h":20.225,"l":20.11,"n":2285,"o":20.225,"t":"2026-10-16T17:00:00Z","v":250827,"vw":20.142336},{"c":20.005,"h":20.115,"l":19.935,"n":5359,"o":20.1101,"t":"2026-10-16T17:15:00Z","v":1026290,"vw":19.996455},{"c":20.075,"h":20.105,"l":19.995,"n":2464,"o":20.01,"t":"2026-10-16T17:30:00Z","v":320986,"vw":20.045612},{"c":20.005,"h":20.09,"l":19.98,"n":1962,"o":20.075,"t":"2026-10-16T17:45:00Z","v":238899,"vw":20.025409},{"c":19.975,"h":20,"l":19.935,"n":2495,"o":20,"t":"2026-10-16T18:00:00Z","v":268027,"vw":19.964962},{"c":19.97,"h":19.99,"l":19.925,"n":2068,"o":19.975,"t":"2026-10-16T18:15:00Z","v":232526,"vw":19.946099},{"c":19.935,"h":19.97,"l":19.905,"n":2108,"o":19.97,"t":"2026-10-16T18:30:00Z","v":276603,"vw":19.939005},{"c":19.9,"h":19.94,"l":19.855,"n":2520,"o":19.935,"t":"2026-10-16T18:45:00Z","v":297151,"vw":19.889544},{"c":19.925,"h":19.93,"l":19.76,"n":3473,"o":19.89,"t":"2026-10-16T19:00:00Z","v":416048,"vw":19.837311},{"c":19.97,"h":19.98,"l":19.855,"n":3151,"o":19.93,"t":"2026-10-16T19:15:00Z","v":390472,"vw":19.928507},{"c":19.8,"h":19.99,"l":19.79,"n":4859,"o":19.975,"t":"2026-10-16T19:30:00Z","v":535582,"vw":19.847058},{"c":19.805,"h":19.81,"l":19.74,"n":13021,"o":19.8,"t":"2026-10-16T19:45:00Z","v":2096771,"vw":19.7808},{"c":19.8,"h":19.82,"l":19.8,"n":70,"o":19.81,"t":"2026-10-16T20:00:00Z","v":2976509,"vw":19.819983},{"c":19.75,"h":19.78,"l":19.74,"n":40,"o":19.76,"t":"2026-10-16T20:15:00Z","v":4604,"vw":19.760284},{"c":19.8359,"h":19.8359,"l":19.75,"n":13,"o":19.75,"t":"2026-10-16T20:30:00Z","v":1122,"vw":19.772605},{"c":19.76,"h":19.76,"l":19.71,"n":88,"o":19.76,"t":"2026-10-16T20:45:00Z","v":5708,"vw":19.736979},{"c":19.75,"h":19.76,"l":19.75,"n":9,"o":19.76,"t":"2026-10-16T21:00:00Z","v":1266,"vw":19.75879},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-10-16T21:15:00Z","v":3505,"vw":19.77},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-16T21:45:00Z","v":399,"vw":19.75},{"c":19.85,"h":19.85,"l":19.69,"n":10,"o":19.7,"t":"2026-10-16T22:15:00Z","v":590,"vw":19.727796},{"c":19.8363,"h":19.8363,"l":19.8363,"n":1,"o":19.8363,"t":"2026-10-16T22:30:00Z","v":100,"vw":19.8363},{"c":19.71,"h":19.73,"l":19.71,"n":3,"o":19.73,"t":"2026-10-16T23:00:00Z","v":301,"vw":19.716667},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-16T23:15:00Z","v":189,"vw":19.69},{"c":19.7107,"h":19.7107,"l":19.71,"n":3,"o":19.71,"t":"2026-10-16T23:45:00Z","v":250,"vw":19.71035},{"c":20.11,"h":20.58,"l":20.03,"n":154,"o":20.14,"t":"2026-10-19T08:00:00Z","v":53367,"vw":20.256391},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-19T08:45:00Z","v":222,"vw":20.5},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-19T09:15:00Z","v":295,"vw":20.43},{"c":20.51,"h":20.51,"l":20.48,"n":9,"o":20.48,"t":"2026-10-19T10:30:00Z","v":3601,"vw":20.488136},{"c":20.45,"h":20.56,"l":20,"n":157,"o":20.44,"t":"2026-10-19T11:00:00Z","v":38841,"vw":20.207044},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-19T11:15:00Z","v":307,"vw":20.4},{"c":20.47,"h":20.48,"l":20.39,"n":29,"o":20.4,"t":"2026-10-19T11:30:00Z","v":3723,"vw":20.420145},{"c":20.46,"h":20.49,"l":20.46,"n":19,"o":20.48,"t":"2026-10-19T11:45:00Z","v":895,"vw":20.479945},{"c":20.6,"h":20.6,"l":20.55,"n":10,"o":20.55,"t":"2026-10-19T12:00:00Z","v":3494,"vw":20.558462},{"c":20.54,"h":20.64,"l":20.54,"n":44,"o":20.6,"t":"2026-10-19T12:15:00Z","v":5178,"vw":20.567481},{"c":20.54,"h":20.56,"l":20.53,"n":8,"o":20.56,"t":"2026-10-19T12:30:00Z","v":1451,"vw":20.539655},{"c":20.5,"h":20.57,"l":20.5,"n":25,"o":20.5,"t":"2026-10-19T12:45:00Z","v":1850,"vw":20.530323},{"c":20.59,"h":20.59,"l":20.5,"n":18,"o":20.5,"t":"2026-10-19T13:00:00Z","v":1808,"vw":20.573162},{"c":20.8497,"h":20.8497,"l":20.53,"n":49,"o":20.54,"t":"2026-10-19T13:15:00Z","v":6702,"vw":20.671258},{"c":20.35,"h":20.5994,"l":20.32,"n":5755,"o":20.55,"t":"2026-10-19T13:30:00Z","v":736756,"vw":20.433451},{"c":20.24,"h":20.4,"l":20.195,"n":4097,"o":20.34,"t":"2026-10-19T13:45:00Z","v":378687,"vw":20.323025},{"c":20.305,"h":20.31,"l":20.13,"n":3633,"o":20.24,"t":"2026-10-19T14:00:00Z","v":308211,"vw":20.205685},{"c":20.33,"h":20.405,"l":20.295,"n":3185,"o":20.3,"t":"2026-10-19T14:15:00Z","v":326231,"vw":20.343848},{"c":20.355,"h":20.368,"l":20.26,"n":1984,"o":20.33,"t":"2026-10-19T14:30:00Z","v":218384,"vw":20.320156},{"c":20.37,"h":20.41,"l":20.34,"n":1660,"o":20.355,"t":"2026-10-19T14:45:00Z","v":144381,"vw":20.371745},{"c":20.435,"h":20.485,"l":20.37,"n":2043,"o":20.38,"t":"2026-10-19T15:00:00Z","v":205962,"vw":20.440384},{"c":20.52,"h":20.53,"l":20.425,"n":1931,"o":20.43,"t":"2026-10-19T15:15:00Z","v":187906,"vw":20.480534},{"c":20.495,"h":20.525,"l":20.44,"n":1409,"o":20.525,"t":"2026-10-19T15:30:00Z","v":123694,"vw":20.475691},{"c":20.435,"h":20.495,"l":20.43,"n":1432,"o":20.49,"t":"2026-10-19T15:45:00Z","v":107303,"vw":20.458226},{"c":20.345,"h":20.435,"l":20.325,"n":1674,"o":20.435,"t":"2026-10-19T16:00:00Z","v":130606,"vw":20.361668},{"c":20.29,"h":20.355,"l":20.28,"n":1438,"o":20.34,"t":"2026-10-19T16:15:00Z","v":103887,"vw":20.312969},{"c":20.2701,"h":20.295,"l":20.235,"n":1302,"o":20.295,"t":"2026-10-19T16:30:00Z","v":96940,"vw":20.268723},{"c":20.17,"h":20.27,"l":20.165,"n":1322,"o":20.27,"t":"2026-10-19T16:45:00Z","v":110231,"vw":20.21554},{"c":20.19,"h":20.225,"l":20.155,"n":1108,"o":20.17,"t":"2026-10-19T17:00:00Z","v":105024,"vw":20.193564},{"c":20.175,"h":20.22,"l":20.15,"n":1187,"o":20.185,"t":"2026-10-19T17:15:00Z","v":89737,"vw":20.184892},{"c":20.085,"h":20.18,"l":20.085,"n":2194,"o":20.17,"t":"2026-10-19T17:30:00Z","v":228177,"vw":20.131413},{"c":20.075,"h":20.09,"l":19.99,"n":2770,"o":20.08,"t":"2026-10-19T17:45:00Z","v":304380,"vw":20.040274},{"c":20.06,"h":20.08,"l":20.025,"n":1442,"o":20.08,"t":"2026-10-19T18:00:00Z","v":118489,"vw":20.054236},{"c":20.01,"h":20.07,"l":19.985,"n":1246,"o":20.06,"t":"2026-10-19T18:15:00Z","v":111502,"vw":20.025214},{"c":20.055,"h":20.06,"l":19.97,"n":1164,"o":20.005,"t":"2026-10-19T18:30:00Z","v":90706,"vw":20.015081},{"c":20.095,"h":20.11,"l":20.055,"n":1495,"o":20.055,"t":"2026-10-19T18:45:00Z","v":127153,"vw":20.089197},{"c":20.1,"h":20.13,"l":20.05,"n":2414,"o":20.095,"t":"2026-10-19T19:00:00Z","v":326787,"vw":20.09688},{"c":20.205,"h":20.255,"l":20.095,"n":2526,"o":20.1,"t":"2026-10-19T19:15:00Z","v":247273,"vw":20.18909},{"c":20.245,"h":20.28,"l":20.16,"n":2414,"o":20.2,"t":"2026-10-19T19:30:00Z","v":249520,"vw":20.24071},{"c":20.1,"h":20.245,"l":20.05,"n":7518,"o":20.245,"t":"2026-10-19T19:45:00Z","v":1184777,"vw":20.116048},{"c":20.3026,"h":20.3026,"l":20.08,"n":30,"o":20.09,"t":"2026-10-19T20:00:00Z","v":1867291,"vw":20.080031},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-19T20:30:00Z","v":3892,"vw":20.08},{"c":20.288,"h":20.288,"l":20.288,"n":2,"o":20.288,"t":"2026-10-19T21:15:00Z","v":130,"vw":20.288},{"c":20.2317,"h":20.2317,"l":20.2317,"n":1,"o":20.2317,"t":"2026-10-19T21:45:00Z","v":106,"vw":20.2317},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-19T23:45:00Z","v":200,"vw":20.06},{"c":19.41,"h":19.84,"l":19.33,"n":129,"o":19.33,"t":"2026-10-20T08:00:00Z","v":20149,"vw":19.666711},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-20T08:15:00Z","v":1209,"vw":19.4},{"c":19.75,"h":19.75,"l":19.75,"n":16,"o":19.75,"t":"2026-10-20T08:30:00Z","v":1507,"vw":19.75},{"c":19.5,"h":19.5,"l":19.5,"n":33,"o":19.5,"t":"2026-10-20T09:00:00Z","v":418,"vw":19.5},{"c":19.47,"h":19.48,"l":19.47,"n":4,"o":19.48,"t":"2026-10-20T09:15:00Z","v":1447,"vw":19.478244},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-20T09:30:00Z","v":100,"vw":19.56},{"c":19.58,"h":19.63,"l":19.58,"n":2,"o":19.63,"t":"2026-10-20T10:15:00Z","v":220,"vw":19.607273},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-10-20T10:30:00Z","v":1500,"vw":19.64},{"c":19.47,"h":19.47,"l":19.47,"n":13,"o":19.47,"t":"2026-10-20T11:15:00Z","v":228,"vw":19.47},{"c":19.346,"h":19.41,"l":19.346,"n":35,"o":19.41,"t":"2026-10-20T11:30:00Z","v":10550,"vw":19.403682},{"c":19.35,"h":19.39,"l":19.35,"n":9,"o":19.3555,"t":"2026-10-20T11:45:00Z","v":671,"vw":19.3575},{"c":19.33,"h":19.375,"l":19.33,"n":3,"o":19.375,"t":"2026-10-20T12:00:00Z","v":350,"vw":19.348571},{"c":19.48,"h":19.48,"l":19.33,"n":13,"o":19.36,"t":"2026-10-20T12:30:00Z","v":2086,"vw":19.355037},{"c":19.48,"h":19.49,"l":19.48,"n":15,"o":19.49,"t":"2026-10-20T12:45:00Z","v":2053,"vw":19.483601},{"c":19.52,"h":19.53,"l":19.48,"n":99,"o":19.48,"t":"2026-10-20T13:00:00Z","v":29175,"vw":19.499251},{"c":19.52,"h":19.63,"l":19.52,"n":138,"o":19.56,"t":"2026-10-20T13:15:00Z","v":1221,"vw":19.593689},{"c":19.37,"h":19.64,"l":19.36,"n":3868,"o":19.5,"t":"2026-10-20T13:30:00Z","v":471198,"vw":19.475316},{"c":19.62,"h":19.66,"l":19.345,"n":3028,"o":19.36,"t":"2026-10-20T13:45:00Z","v":268645,"vw":19.483292},{"c":19.7,"h":19.705,"l":19.59,"n":3659,"o":19.62,"t":"2026-10-20T14:00:00Z","v":387580,"vw":19.647253},{"c":19.9,"h":19.905,"l":19.7,"n":2597,"o":19.705,"t":"2026-10-20T14:15:00Z","v":262504,"vw":19.795521},{"c":19.905,"h":19.975,"l":19.855,"n":3023,"o":19.905,"t":"2026-10-20T14:30:00Z","v":313581,"vw":19.911428},{"c":19.945,"h":19.98,"l":19.89,"n":1983,"o":19.91,"t":"2026-10-20T14:45:00Z","v":177774,"vw":19.936146},{"c":19.785,"h":19.965,"l":19.725,"n":2551,"o":19.945,"t":"2026-10-20T15:00:00Z","v":417011,"vw":19.876778},{"c":19.795,"h":19.84,"l":19.75,"n":1623,"o":19.79,"t":"2026-10-20T15:15:00Z","v":194416,"vw":19.805327},{"c":19.795,"h":19.815,"l":19.71,"n":1304,"o":19.8,"t":"2026-10-20T15:30:00Z","v":114333,"vw":19.773963},{"c":19.925,"h":19.945,"l":19.77,"n":1820,"o":19.795,"t":"2026-10-20T15:45:00Z","v":171620,"vw":19.86605},{"c":19.8842,"h":19.96,"l":19.87,"n":1591,"o":19.93,"t":"2026-10-20T16:00:00Z","v":166044,"vw":19.915082},{"c":19.895,"h":19.9066,"l":19.835,"n":1378,"o":19.89,"t":"2026-10-20T16:15:00Z","v":143895,"vw":19.868708},{"c":19.855,"h":19.91,"l":19.83,"n":1129,"o":19.9,"t":"2026-10-20T16:30:00Z","v":117920,"vw":19.881474},{"c":19.795,"h":19.875,"l":19.775,"n":1192,"o":19.855,"t":"2026-10-20T16:45:00Z","v":122959,"vw":19.818326},{"c":19.775,"h":19.82,"l":19.76,"n":1482,"o":19.8,"t":"2026-10-20T17:00:00Z","v":158939,"vw":19.790279},{"c":19.77,"h":19.8,"l":19.765,"n":1499,"o":19.78,"t":"2026-10-20T17:15:00Z","v":208633,"vw":19.778378},{"c":19.755,"h":19.79,"l":19.75,"n":1123,"o":19.775,"t":"2026-10-20T17:30:00Z","v":108404,"vw":19.772076},{"c":19.795,"h":19.8,"l":19.74,"n":1271,"o":19.7599,"t":"2026-10-20T17:45:00Z","v":1333793,"vw":19.778025},{"c":19.805,"h":19.82,"l":19.78,"n":1192,"o":19.8,"t":"2026-10-20T18:00:00Z","v":143078,"vw":19.798478},{"c":19.755,"h":19.805,"l":19.725,"n":1010,"o":19.805,"t":"2026-10-20T18:15:00Z","v":101797,"vw":19.758875},{"c":19.68,"h":19.77,"l":19.675,"n":1221,"o":19.76,"t":"2026-10-20T18:30:00Z","v":125038,"vw":19.723746},{"c":19.745,"h":19.76,"l":19.68,"n":1057,"o":19.68,"t":"2026-10-20T18:45:00Z","v":115018,"vw":19.727418},{"c":19.74,"h":19.77,"l":19.73,"n":1138,"o":19.74,"t":"2026-10-20T19:00:00Z","v":130443,"vw":19.750018},{"c":19.705,"h":19.75,"l":19.685,"n":1712,"o":19.745,"t":"2026-10-20T19:15:00Z","v":205457,"vw":19.721184},{"c":19.755,"h":19.765,"l":19.685,"n":2465,"o":19.7,"t":"2026-10-20T19:30:00Z","v":298141,"vw":19.733259},{"c":19.675,"h":19.77,"l":19.63,"n":7832,"o":19.755,"t":"2026-10-20T19:45:00Z","v":1417856,"vw":19.675954},{"c":19.92,"h":19.92,"l":19.67,"n":151,"o":19.675,"t":"2026-10-20T20:00:00Z","v":1220178,"vw":19.670505},{"c":19.9097,"h":19.9097,"l":19.85,"n":2,"o":19.85,"t":"2026-10-20T20:15:00Z","v":1100,"vw":19.855427},{"c":19.73,"h":19.83,"l":19.67,"n":5,"o":19.83,"t":"2026-10-20T20:30:00Z","v":19054,"vw":19.672},{"c":19.9691,"h":19.9691,"l":19.75,"n":6,"o":19.75,"t":"2026-10-20T20:45:00Z","v":802,"vw":19.872275},{"c":19.8739,"h":19.96,"l":19.8739,"n":2,"o":19.96,"t":"2026-10-20T21:00:00Z","v":200,"vw":19.91695},{"c":19.88,"h":19.88,"l":19.88,"n":5,"o":19.88,"t":"2026-10-20T21:15:00Z","v":301,"vw":19.88},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-20T21:30:00Z","v":365,"vw":19.95},{"c":19.95,"h":19.95,"l":19.9,"n":9,"o":19.9,"t":"2026-10-20T21:45:00Z","v":933,"vw":19.938914},{"c":20.11,"h":20.12,"l":19.98,"n":14,"o":19.98,"t":"2026-10-20T22:00:00Z","v":1786,"vw":20.035453},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-20T22:15:00Z","v":200,"vw":20.02},{"c":20.1097,"h":20.1097,"l":20.1097,"n":2,"o":20.1097,"t":"2026-10-20T22:30:00Z","v":1010,"vw":20.1097},{"c":19.88,"h":20.04,"l":19.75,"n":5,"o":20.04,"t":"2026-10-20T22:45:00Z","v":961,"vw":19.931693},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-20T23:00:00Z","v":950,"vw":20.04},{"c":19.74,"h":19.93,"l":19.37,"n":83,"o":19.47,"t":"2026-10-21T08:00:00Z","v":7858,"vw":19.730128},{"c":19.8,"h":19.81,"l":19.8,"n":10,"o":19.81,"t":"2026-10-21T08:30:00Z","v":1442,"vw":19.803005},{"c":19.7,"h":19.76,"l":19.7,"n":26,"o":19.76,"t":"2026-10-21T08:45:00Z","v":1400,"vw":19.736781},{"c":19.92,"h":19.92,"l":19.88,"n":7,"o":19.88,"t":"2026-10-21T09:15:00Z","v":40358,"vw":19.909786},{"c":19.92,"h":19.99,"l":19.92,"n":12,"o":19.95,"t":"2026-10-21T09:30:00Z","v":12809,"vw":19.987683},{"c":19.815,"h":19.92,"l":19.815,"n":7,"o":19.92,"t":"2026-10-21T09:45:00Z","v":454,"vw":19.8675},{"c":19.81,"h":19.815,"l":19.81,"n":6,"o":19.815,"t":"2026-10-21T10:00:00Z","v":600,"vw":19.8125},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-21T10:15:00Z","v":230,"vw":19.9},{"c":19.82,"h":19.82,"l":19.82,"n":6,"o":19.82,"t":"2026-10-21T10:30:00Z","v":205,"vw":19.82},{"c":19.86,"h":19.91,"l":19.86,"n":25,"o":19.9,"t":"2026-10-21T11:00:00Z","v":2332,"vw":19.887412},{"c":19.91,"h":19.9542,"l":19.91,"n":4,"o":19.9542,"t":"2026-10-21T11:30:00Z","v":405,"vw":19.931025},{"c":19.95,"h":19.95,"l":19.9456,"n":2,"o":19.9456,"t":"2026-10-21T11:45:00Z","v":300,"vw":19.947067},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-21T12:00:00Z","v":100,"vw":19.91},{"c":19.95,"h":20.0183,"l":19.925,"n":9,"o":20.0183,"t":"2026-10-21T12:15:00Z","v":1397,"vw":19.962381},{"c":19.83,"h":19.945,"l":19.83,"n":15,"o":19.945,"t":"2026-10-21T12:30:00Z","v":1302,"vw":19.875149},{"c":19.87,"h":19.87,"l":19.86,"n":8,"o":19.86,"t":"2026-10-21T12:45:00Z","v":560,"vw":19.867778},{"c":19.99,"h":19.99,"l":19.87,"n":54,"o":19.87,"t":"2026-10-21T13:00:00Z","v":5424,"vw":19.94206},{"c":19.86,"h":20.0295,"l":19.86,"n":110,"o":19.99,"t":"2026-10-21T13:15:00Z","v":10983,"vw":19.931295},{"c":19.67,"h":19.98,"l":19.63,"n":5614,"o":19.9,"t":"2026-10-21T13:30:00Z","v":592211,"vw":19.825711},{"c":19.73,"h":19.765,"l":19.645,"n":4045,"o":19.675,"t":"2026-10-21T13:45:00Z","v":324168,"vw":19.701443},{"c":19.725,"h":19.825,"l":19.695,"n":3019,"o":19.74,"t":"2026-10-21T14:00:00Z","v":240430,"vw":19.749696},{"c":19.74,"h":19.795,"l":19.685,"n":3111,"o":19.725,"t":"2026-10-21T14:15:00Z","v":273526,"vw":19.743113},{"c":19.8,"h":19.855,"l":19.7281,"n":2061,"o":19.74,"t":"2026-10-21T14:30:00Z","v":216074,"vw":19.798115},{"c":19.795,"h":19.855,"l":19.78,"n":1248,"o":19.8,"t":"2026-10-21T14:45:00Z","v":99566,"vw":19.816766},{"c":19.82,"h":19.845,"l":19.785,"n":1243,"o":19.795,"t":"2026-10-21T15:00:00Z","v":113579,"vw":19.815039},{"c":19.79,"h":19.84,"l":19.77,"n":1207,"o":19.825,"t":"2026-10-21T15:15:00Z","v":105843,"vw":19.802328},{"c":19.885,"h":19.89,"l":19.785,"n":1536,"o":19.79,"t":"2026-10-21T15:30:00Z","v":164459,"vw":19.830393},{"c":19.875,"h":19.91,"l":19.85,"n":1901,"o":19.885,"t":"2026-10-21T15:45:00Z","v":274844,"vw":19.881776},{"c":19.82,"h":19.88,"l":19.81,"n":1304,"o":19.875,"t":"2026-10-21T16:00:00Z","v":152275,"vw":19.843577},{"c":19.795,"h":19.83,"l":19.78,"n":1003,"o":19.82,"t":"2026-10-21T16:15:00Z","v":100297,"vw":19.811466},{"c":19.82,"h":19.905,"l":19.765,"n":1745,"o":19.795,"t":"2026-10-21T16:30:00Z","v":277734,"vw":19.833129},{"c":19.82,"h":19.86,"l":19.795,"n":1005,"o":19.825,"t":"2026-10-21T16:45:00Z","v":82929,"vw":19.821431},{"c":19.83,"h":19.835,"l":19.805,"n":1291,"o":19.815,"t":"2026-10-21T17:00:00Z","v":123061,"vw":19.824689},{"c":19.85,"h":19.89,"l":19.83,"n":1155,"o":19.84,"t":"2026-10-21T17:15:00Z","v":96187,"vw":19.862789},{"c":19.82,"h":19.855,"l":19.805,"n":1106,"o":19.855,"t":"2026-10-21T17:30:00Z","v":131922,"vw":19.831803},{"c":19.86,"h":19.865,"l":19.81,"n":976,"o":19.825,"t":"2026-10-21T17:45:00Z","v":83965,"vw":19.832628},{"c":19.905,"h":19.92,"l":19.84,"n":1220,"o":19.855,"t":"2026-10-21T18:00:00Z","v":135677,"vw":19.893293},{"c":19.905,"h":19.925,"l":19.875,"n":1041,"o":19.905,"t":"2026-10-21T18:15:00Z","v":148345,"vw":19.901674},{"c":19.88,"h":19.92,"l":19.88,"n":1193,"o":19.905,"t":"2026-10-21T18:30:00Z","v":144161,"vw":19.903075},{"c":19.765,"h":19.88,"l":19.755,"n":1576,"o":19.88,"t":"2026-10-21T18:45:00Z","v":187788,"vw":19.825755},{"c":19.75,"h":19.768,"l":19.685,"n":1872,"o":19.765,"t":"2026-10-21T19:00:00Z","v":238084,"vw":19.731198},{"c":19.855,"h":19.86,"l":19.745,"n":1989,"o":19.745,"t":"2026-10-21T19:15:00Z","v":243586,"vw":19.811576},{"c":19.85,"h":19.875,"l":19.825,"n":2454,"o":19.85,"t":"2026-10-21T19:30:00Z","v":265591,"vw":19.850547},{"c":19.83,"h":19.8851,"l":19.81,"n":6216,"o":19.85,"t":"2026-10-21T19:45:00Z","v":898009,"vw":19.844928},{"c":19.78,"h":19.83,"l":19.72,"n":81,"o":19.825,"t":"2026-10-21T20:00:00Z","v":2465943,"vw":19.819947},{"c":19.87,"h":19.87,"l":19.82,"n":7,"o":19.84,"t":"2026-10-21T20:30:00Z","v":18745,"vw":19.82091},{"c":19.88,"h":19.89,"l":19.88,"n":4,"o":19.89,"t":"2026-10-21T21:15:00Z","v":599,"vw":19.884324},{"c":19.99,"h":19.99,"l":19.9,"n":16,"o":19.9,"t":"2026-10-21T21:45:00Z","v":2131,"vw":19.95635},{"c":19.8,"h":19.86,"l":19.8,"n":17,"o":19.86,"t":"2026-10-21T22:00:00Z","v":1652,"vw":19.815942},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-10-21T22:15:00Z","v":383,"vw":19.82},{"c":20,"h":20,"l":19.75,"n":4,"o":19.75,"t":"2026-10-21T22:30:00Z","v":640,"vw":19.791667},{"c":19.9302,"h":19.938,"l":19.9302,"n":2,"o":19.938,"t":"2026-10-21T22:45:00Z","v":200,"vw":19.9341},{"c":19.6639,"h":19.6639,"l":19.6639,"n":1,"o":19.6639,"t":"2026-10-21T23:00:00Z","v":150,"vw":19.6639},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-21T23:15:00Z","v":1000,"vw":19.81},{"c":19.7,"h":19.73,"l":19.7,"n":3,"o":19.73,"t":"2026-10-21T23:45:00Z","v":449,"vw":19.71559},{"c":19.19,"h":19.54,"l":19.12,"n":185,"o":19.49,"t":"2026-10-22T08:00:00Z","v":32815,"vw":19.338279},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-22T08:15:00Z","v":310,"vw":19.28},{"c":19.22,"h":19.23,"l":19.22,"n":7,"o":19.22,"t":"2026-10-22T09:00:00Z","v":608,"vw":19.223097},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-22T09:15:00Z","v":260,"vw":19.17},{"c":19.17,"h":19.17,"l":19.12,"n":2,"o":19.12,"t":"2026-10-22T09:30:00Z","v":1250,"vw":19.166},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-22T09:45:00Z","v":500,"vw":19.17},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-22T10:00:00Z","v":100,"vw":19.18},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-22T10:30:00Z","v":207,"vw":19.22},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-22T10:45:00Z","v":200,"vw":19.22},{"c":19.05,"h":19.3,"l":19.03,"n":87,"o":19.3,"t":"2026-10-22T11:00:00Z","v":6834,"vw":19.173616},{"c":19.15,"h":19.15,"l":19.1,"n":5,"o":19.12,"t":"2026-10-22T11:15:00Z","v":14795,"vw":19.108094},{"c":19.09,"h":19.23,"l":19.09,"n":17,"o":19.23,"t":"2026-10-22T11:30:00Z","v":554,"vw":19.151135},{"c":19.1,"h":19.13,"l":19.1,"n":19,"o":19.13,"t":"2026-10-22T11:45:00Z","v":1600,"vw":19.110833},{"c":19.05,"h":19.15,"l":19.05,"n":23,"o":19.09,"t":"2026-10-22T12:00:00Z","v":2559,"vw":19.076642},{"c":19.02,"h":19.03,"l":19.02,"n":6,"o":19.03,"t":"2026-10-22T12:15:00Z","v":302,"vw":19.025},{"c":19.11,"h":19.1499,"l":19.02,"n":23,"o":19.06,"t":"2026-10-22T12:30:00Z","v":2979,"vw":19.087128},{"c":19.07,"h":19.14,"l":19.07,"n":7,"o":19.125,"t":"2026-10-22T12:45:00Z","v":620,"vw":19.108367},{"c":19.06,"h":19.06,"l":19.05,"n":3,"o":19.05,"t":"2026-10-22T13:00:00Z","v":367,"vw":19.055714},{"c":19.2,"h":19.2,"l":19,"n":71,"o":19.03,"t":"2026-10-22T13:15:00Z","v":6891,"vw":19.048869},{"c":19.03,"h":19.165,"l":18.99,"n":4405,"o":19.07,"t":"2026-10-22T13:30:00Z","v":578072,"vw":19.060317},{"c":19.08,"h":19.12,"l":18.965,"n":3494,"o":19.03,"t":"2026-10-22T13:45:00Z","v":275797,"vw":19.017589},{"c":18.93,"h":19.085,"l":18.91,"n":4403,"o":19.08,"t":"2026-10-22T14:00:00Z","v":581927,"vw":19.00107},{"c":18.815,"h":18.98,"l":18.785,"n":5497,"o":18.935,"t":"2026-10-22T14:15:00Z","v":495782,"vw":18.88738},{"c":18.781,"h":18.83,"l":18.72,"n":4334,"o":18.81,"t":"2026-10-22T14:30:00Z","v":412880,"vw":18.770162},{"c":18.72,"h":18.792,"l":18.66,"n":3321,"o":18.785,"t":"2026-10-22T14:45:00Z","v":331169,"vw":18.702916},{"c":18.52,"h":18.74,"l":18.51,"n":4473,"o":18.72,"t":"2026-10-22T15:00:00Z","v":495189,"vw":18.614601},{"c":18.555,"h":18.675,"l":18.51,"n":3308,"o":18.52,"t":"2026-10-22T15:15:00Z","v":340165,"vw":18.610066},{"c":18.505,"h":18.575,"l":18.475,"n":3698,"o":18.555,"t":"2026-10-22T15:30:00Z","v":440453,"vw":18.529772},{"c":18.585,"h":18.59,"l":18.49,"n":3361,"o":18.505,"t":"2026-10-22T15:45:00Z","v":750785,"vw":18.537185},{"c":18.605,"h":18.635,"l":18.545,"n":2831,"o":18.585,"t":"2026-10-22T16:00:00Z","v":308921,"vw":18.580698},{"c":18.515,"h":18.62,"l":18.508,"n":2536,"o":18.605,"t":"2026-10-22T16:15:00Z","v":315095,"vw":18.574541},{"c":18.405,"h":18.51,"l":18.4,"n":3264,"o":18.51,"t":"2026-10-22T16:30:00Z","v":363910,"vw":18.463303},{"c":18.435,"h":18.445,"l":18.31,"n":3084,"o":18.405,"t":"2026-10-22T16:45:00Z","v":345358,"vw":18.377056},{"c":18.43,"h":18.445,"l":18.355,"n":2492,"o":18.43,"t":"2026-10-22T17:00:00Z","v":310490,"vw":18.403725},{"c":18.435,"h":18.47,"l":18.395,"n":2439,"o":18.43,"t":"2026-10-22T17:15:00Z","v":215180,"vw":18.435982},{"c":18.485,"h":18.49,"l":18.42,"n":2409,"o":18.43,"t":"2026-10-22T17:30:00Z","v":243570,"vw":18.459347},{"c":18.39,"h":18.485,"l":18.38,"n":2081,"o":18.48,"t":"2026-10-22T17:45:00Z","v":183421,"vw":18.428644},{"c":18.4,"h":18.43,"l":18.325,"n":2482,"o":18.385,"t":"2026-10-22T18:00:00Z","v":238850,"vw":18.377224},{"c":18.405,"h":18.475,"l":18.375,"n":2347,"o":18.4,"t":"2026-10-22T18:15:00Z","v":256534,"vw":18.43624},{"c":18.46,"h":18.465,"l":18.38,"n":2237,"o":18.405,"t":"2026-10-22T18:30:00Z","v":207811,"vw":18.422475},{"c":18.45,"h":18.48,"l":18.42,"n":2728,"o":18.46,"t":"2026-10-22T18:45:00Z","v":251123,"vw":18.442715},{"c":18.455,"h":18.48,"l":18.405,"n":4258,"o":18.44,"t":"2026-10-22T19:00:00Z","v":513865,"vw":18.43402},{"c":18.54,"h":18.55,"l":18.425,"n":4057,"o":18.455,"t":"2026-10-22T19:15:00Z","v":506321,"vw":18.481431},{"c":18.41,"h":18.555,"l":18.38,"n":6943,"o":18.54,"t":"2026-10-22T19:30:00Z","v":1020340,"vw":18.438786},{"c":18.535,"h":18.57,"l":18.36,"n":16004,"o":18.405,"t":"2026-10-22T19:45:00Z","v":2779067,"vw":18.489122},{"c":18.55,"h":18.68,"l":18.53,"n":51,"o":18.53,"t":"2026-10-22T20:00:00Z","v":4737295,"vw":18.530024},{"c":18.56,"h":18.575,"l":18.56,"n":3,"o":18.575,"t":"2026-10-22T20:15:00Z","v":1015,"vw":18.5645},{"c":18.54,"h":18.5982,"l":18.53,"n":12,"o":18.5982,"t":"2026-10-22T20:30:00Z","v":26821,"vw":18.532076},{"c":18.57,"h":18.57,"l":18.57,"n":6,"o":18.57,"t":"2026-10-22T20:45:00Z","v":550,"vw":18.57},{"c":18.58,"h":18.58,"l":18.52,"n":8,"o":18.52,"t":"2026-10-22T21:00:00Z","v":460,"vw":18.56},{"c":18.4212,"h":18.4212,"l":18.4212,"n":1,"o":18.4212,"t":"2026-10-22T21:15:00Z","v":406,"vw":18.4212},{"c":18.53,"h":18.53,"l":18.5,"n":7,"o":18.5,"t":"2026-10-22T21:45:00Z","v":600,"vw":18.512},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-22T22:30:00Z","v":150,"vw":18.54},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-22T22:45:00Z","v":150,"vw":18.54},{"c":18.5185,"h":18.5185,"l":18.3763,"n":5,"o":18.3763,"t":"2026-10-22T23:45:00Z","v":832,"vw":18.465175},{"c":18.88,"h":18.8933,"l":18.63,"n":99,"o":18.7,"t":"2026-10-23T08:00:00Z","v":58995,"vw":18.808609},{"c":18.61,"h":18.62,"l":18.61,"n":4,"o":18.62,"t":"2026-10-23T09:15:00Z","v":260,"vw":18.615},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-23T10:45:00Z","v":200,"vw":18.78},{"c":18.82,"h":18.82,"l":18.78,"n":13,"o":18.78,"t":"2026-10-23T11:00:00Z","v":1501,"vw":18.789797},{"c":18.7937,"h":18.8,"l":18.76,"n":17,"o":18.79,"t":"2026-10-23T11:15:00Z","v":2385,"vw":18.788016},{"c":18.79,"h":18.8,"l":18.76,"n":17,"o":18.76,"t":"2026-10-23T11:30:00Z","v":1400,"vw":18.789091},{"c":18.75,"h":18.79,"l":18.75,"n":5,"o":18.78,"t":"2026-10-23T11:45:00Z","v":500,"vw":18.776},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-23T12:00:00Z","v":500,"vw":18.68},{"c":18.73,"h":18.74,"l":18.71,"n":11,"o":18.74,"t":"2026-10-23T12:15:00Z","v":839,"vw":18.727967},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-23T12:45:00Z","v":200,"vw":18.68},{"c":18.61,"h":18.73,"l":18.61,"n":20,"o":18.61,"t":"2026-10-23T13:00:00Z","v":1791,"vw":18.634759},{"c":18.58,"h":18.72,"l":18.58,"n":9,"o":18.72,"t":"2026-10-23T13:15:00Z","v":853,"vw":18.601403},{"c":18.715,"h":18.745,"l":18.525,"n":3912,"o":18.66,"t":"2026-10-23T13:30:00Z","v":497298,"vw":18.630677},{"c":18.74,"h":18.78,"l":18.64,"n":2845,"o":18.71,"t":"2026-10-23T13:45:00Z","v":297308,"vw":18.723457},{"c":18.785,"h":18.84,"l":18.73,"n":2193,"o":18.745,"t":"2026-10-23T14:00:00Z","v":251722,"vw":18.788636},{"c":18.815,"h":18.82,"l":18.71,"n":2260,"o":18.79,"t":"2026-10-23T14:15:00Z","v":259075,"vw":18.762095},{"c":18.98,"h":18.985,"l":18.81,"n":2156,"o":18.815,"t":"2026-10-23T14:30:00Z","v":215510,"vw":18.88864},{"c":18.935,"h":19,"l":18.92,"n":1787,"o":18.97,"t":"2026-10-23T14:45:00Z","v":160836,"vw":18.95668},{"c":18.855,"h":18.935,"l":18.83,"n":1647,"o":18.935,"t":"2026-10-23T15:00:00Z","v":140225,"vw":18.879912},{"c":18.885,"h":18.895,"l":18.815,"n":1611,"o":18.855,"t":"2026-10-23T15:15:00Z","v":134563,"vw":18.851267},{"c":18.86,"h":18.915,"l":18.84,"n":1409,"o":18.885,"t":"2026-10-23T15:30:00Z","v":104381,"vw":18.884737},{"c":18.955,"h":18.955,"l":18.855,"n":1447,"o":18.86,"t":"2026-10-23T15:45:00Z","v":120973,"vw":18.916113},{"c":18.87,"h":18.96,"l":18.87,"n":1276,"o":18.955,"t":"2026-10-23T16:00:00Z","v":113948,"vw":18.917255},{"c":18.825,"h":18.8851,"l":18.795,"n":1574,"o":18.87,"t":"2026-10-23T16:15:00Z","v":125889,"vw":18.841112},{"c":18.805,"h":18.835,"l":18.775,"n":1397,"o":18.825,"t":"2026-10-23T16:30:00Z","v":117879,"vw":18.807246},{"c":18.75,"h":18.825,"l":18.73,"n":1328,"o":18.81,"t":"2026-10-23T16:45:00Z","v":135456,"vw":18.766569},{"c":18.735,"h":18.768,"l":18.702,"n":1273,"o":18.75,"t":"2026-10-23T17:00:00Z","v":113851,"vw":18.734239},{"c":18.715,"h":18.755,"l":18.705,"n":1282,"o":18.735,"t":"2026-10-23T17:15:00Z","v":131457,"vw":18.721125},{"c":18.725,"h":18.76,"l":18.71,"n":1305,"o":18.715,"t":"2026-10-23T17:30:00Z","v":94372,"vw":18.734762},{"c":18.805,"h":18.82,"l":18.725,"n":1623,"o":18.725,"t":"2026-10-23T17:45:00Z","v":141025,"vw":18.770756},{"c":18.805,"h":18.805,"l":18.775,"n":1178,"o":18.805,"t":"2026-10-23T18:00:00Z","v":105323,"vw":18.793338}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1470684039087948,"strike":24.058631921824105,"iv":0.6403739413680781,"gamma":0.05261433224755701,"theta":-0.01065928338762215,"vega":0.00917100977198697,"rho":0.0013010111036745667,"breakevenPct":28.719491229635196},{"delta":0.15,"premium":0.22847859327217124,"strike":22.77217125382263,"iv":0.6033443425076452,"gamma":0.07372492354740061,"theta":-0.013320183486238531,"vega":0.01205183486238532,"rho":0.001947408174695446,"breakevenPct":22.31135255035789},{"delta":0.2,"premium":0.32404434250764524,"strike":22.007645259938837,"iv":0.6018152905198777,"gamma":0.08924480122324158,"theta":-0.016072477064220183,"vega":0.014574770642201834,"rho":0.0025859019608306076,"breakevenPct":18.75399948123628},{"delta":0.25,"premium":0.4297460701330108,"strike":21.401451027811365,"iv":0.5958145102781136,"gamma":0.10161039903264812,"theta":-0.0178956469165659,"vega":0.0163956469165659,"rho":0.003220326015096083,"breakevenPct":16.09251315046199},{"delta":0.3,"premium":0.542817423540315,"strike":20.844300278035217,"iv":0.5915820203892493,"gamma":0.1121510658016682,"theta":-0.01952038924930491,"vega":0.01797367933271548,"rho":0.003849912425640277,"breakevenPct":13.731016759242397},{"delta":0.35,"premium":0.6702502316960147,"strike":20.380908248378127,"iv":0.5909332715477293,"gamma":0.11914828544949026,"theta":-0.020771547729379055,"vega":0.019085820203892493,"rho":0.004470019968769226,"breakevenPct":11.944474767743378},{"delta":0.4,"premium":0.8020900974025975,"strike":19.92775974025974,"iv":0.5899737824675325,"gamma":0.1253406655844156,"theta":-0.021857792207792208,"vega":0.02005779220779221,"rho":0.0050874945799376185,"breakevenPct":10.235840668238959},{"delta":0.45,"premium":0.9542816558441558,"strike":19.521915584415584,"iv":0.587579301948052,"gamma":0.12781631493506493,"theta":-0.022182467532467533,"vega":0.020382467532467533,"rho":0.005692810370479167,"breakevenPct":8.886983463226477},{"delta":0.5,"premium":1.1064732142857143,"strike":19.116071428571427,"iv":0.5851848214285714,"gamma":0.1302919642857143,"theta":-0.022507142857142858,"vega":0.020707142857142858,"rho":0.006298126161020716,"breakevenPct":7.538126258213994},{"delta":0.55,"premium":1.3038793103448278,"strike":18.720219435736677,"iv":0.5896759404388715,"gamma":0.1276146551724138,"theta":-0.022460109717868337,"vega":0.020436285266457677,"rho":0.006872575679094757,"breakevenPct":6.482843637763912},{"delta":0.6,"premium":1.5193965517241377,"strike":18.328369905956112,"iv":0.596925156739812,"gamma":0.12287327586206898,"theta":-0.022264184952978057,"vega":0.019926880877742945,"rho":0.007434661396152398,"breakevenPct":5.545155318693168},{"delta":0.65,"premium":1.752354570637119,"strike":17.925207756232687,"iv":0.6057299168975069,"gamma":0.11714238227146814,"theta":-0.021957894736842107,"vega":0.019275623268698062,"rho":0.007984228393252791,"breakevenPct":4.640054915553341},{"delta":0.7,"premium":2.0755309325946443,"strike":17.46352723915051,"iv":0.6225812557710064,"gamma":0.10629289012003695,"theta":-0.021080701754385967,"vega":0.017890581717451524,"rho":0.008469038061191606,"breakevenPct":3.9035265713648055},{"delta":0.75,"premium":2.39870729455217,"strike":17.00184672206833,"iv":0.639432594644506,"gamma":0.09544339796860572,"theta":-0.020203508771929824,"vega":0.016505540166204986,"rho":0.00895384772913042,"breakevenPct":3.1669982271762693},{"delta":0.8,"premium":2.7973404255319156,"strike":16.470212765957445,"iv":0.6418840425531915,"gamma":0.08263212765957445,"theta":-0.017815957446808507,"vega":0.014380851063829785,"rho":0.00938131102451928,"breakevenPct":2.4597351315573537},{"delta":0.85,"premium":3.222821270310192,"strike":15.914327917282126,"iv":0.6449937961595273,"gamma":0.06920103397341211,"theta":-0.01531447562776957,"vega":0.012140177252584932,"rho":0.009788773615697955,"breakevenPct":1.7662812421819623},{"delta":0.9,"premium":3.8505908419497783,"strike":15.175775480059084,"iv":0.6535610044313146,"gamma":0.051106499261447565,"theta":-0.011990989660265879,"vega":0.009038257016248155,"rho":0.010045572143222178,"breakevenPct":1.1771673597918781}],"put":[{"delta":0.1,"premium":0.1826699834162521,"strike":15.061359867330017,"iv":0.6823499170812604,"gamma":0.04933582089552239,"theta":-0.010908623548922056,"vega":0.00912089552238806,"rho":-0.0016396124815533496,"breakevenPct":20.87907533148756},{"delta":0.15,"premium":0.28631840796019903,"strike":15.890547263681592,"iv":0.650592039800995,"gamma":0.06873880597014925,"theta":-0.013727860696517413,"vega":0.012105970149253732,"rho":-0.00246145269637526,"breakevenPct":17.020851604778557},{"delta":0.2,"premium":0.4005793742757822,"strike":16.502896871378912,"iv":0.6295026651216686,"gamma":0.08472734646581692,"theta":-0.015709269988412513,"vega":0.01441100811123986,"rho":-0.0032882308243706417,"breakevenPct":14.372148380201391},{"delta":0.25,"premium":0.5226982097186701,"strike":17.060528559249786,"iv":0.6132660699062233,"gamma":0.09907740835464621,"theta":-0.017511849957374252,"vega":0.016493691389599316,"rho":-0.004119599715437042,"breakevenPct":12.056206596484355},{"delta":0.3,"premium":0.682544757033248,"strike":17.48678601875533,"iv":0.616548252344416,"gamma":0.10666479113384483,"theta":-0.019003751065643646,"vega":0.01785771526001705,"rho":-0.00497416987020004,"breakevenPct":10.639504058909438},{"delta":0.35,"premium":0.8423913043478259,"strike":17.913043478260867,"iv":0.6198304347826087,"gamma":0.11425217391304347,"theta":-0.02049565217391304,"vega":0.019221739130434783,"rho":-0.005828740024963039,"breakevenPct":9.222801521334521},{"delta":0.4,"premium":1.0194354838709678,"strike":18.320967741935483,"iv":0.6146904838709678,"gamma":0.11942693548387097,"theta":-0.020928387096774193,"vega":0.01991725806451613,"rho":-0.006694509569430287,"breakevenPct":7.995042498992202},{"delta":0.45,"premium":1.2008870967741936,"strike":18.724193548387095,"iv":0.6073920967741936,"gamma":0.12398338709677419,"theta":-0.02108967741935484,"vega":0.020441451612903224,"rho":-0.007563149309248875,"breakevenPct":6.815706186583867},{"delta":0.5,"premium":1.3969889064976229,"strike":19.125198098256735,"iv":0.6002841521394612,"gamma":0.12693724247226623,"theta":-0.020974643423137877,"vega":0.02069984152139461,"rho":-0.008441681273813695,"breakevenPct":5.726087786444491},{"delta":0.55,"premium":1.6248019017432647,"strike":19.521394611727416,"iv":0.5935884310618067,"gamma":0.12642218700475435,"theta":-0.02026148969889065,"vega":0.020382884310618066,"rho":-0.009341625522322889,"breakevenPct":4.830668917925267},{"delta":0.6,"premium":1.8526148969889062,"strike":19.917591125198097,"iv":0.5868927099841522,"gamma":0.12590713153724248,"theta":-0.019548335974643425,"vega":0.02006592709984152,"rho":-0.010241569770832083,"breakevenPct":3.935250049406045},{"delta":0.65,"premium":2.248131868131868,"strike":20.435164835164834,"iv":0.6048213186813187,"gamma":0.1170967032967033,"theta":-0.01905186813186813,"vega":0.019173186813186815,"rho":-0.011264429201209888,"breakevenPct":3.286184700702109},{"delta":0.7,"premium":2.6876923076923074,"strike":20.984615384615385,"iv":0.6292169230769231,"gamma":0.10610769230769232,"theta":-0.018612307692307692,"vega":0.018129230769230772,"rho":-0.012319569386421873,"breakevenPct":2.7018182561920887},{"delta":0.75,"premium":9.25660509492971,"strike":27.311170679611486,"iv":1.3857343209372597,"gamma":0.055457841515490665,"theta":-0.03695567873979591,"vega":0.016501400867519063,"rho":-0.018089735081246467,"breakevenPct":3.9906110891689677},{"delta":0.8,"premium":16.506686534701515,"strike":34.53017765209668,"iv":1.951624441500513,"gamma":0.02774689846476482,"theta":-0.04689981102265975,"vega":0.014607905865175424,"rho":-0.024397555494159305,"breakevenPct":4.15585686043517},{"delta":0.85,"premium":6.432065217391306,"strike":24.983695652173914,"iv":0.8793279891304351,"gamma":0.05184211956521738,"theta":-0.01691684782608697,"vega":0.012083695652173916,"rho":-0.017343193417008344,"breakevenPct":1.3473521149555558}]},"raw":{"call":[{"delta":0.1,"premium":0.1470684039087948,"strike":24.058631921824105,"iv":0.6403739413680781,"gamma":0.05261433224755701,"theta":-0.01065928338762215,"vega":0.00917100977198697,"rho":0.0013010111036745667,"breakevenPct":28.719491229635196},{"delta":0.15,"premium":0.22847859327217124,"strike":22.77217125382263,"iv":0.6033443425076452,"gamma":0.07372492354740061,"theta":-0.013320183486238531,"vega":0.01205183486238532,"rho":0.001947408174695446,"breakevenPct":22.31135255035789},{"delta":0.2,"premium":0.32404434250764524,"strike":22.007645259938837,"iv":0.6018152905198777,"gamma":0.08924480122324158,"theta":-0.016072477064220183,"vega":0.014574770642201834,"rho":0.0025859019608306076,"breakevenPct":18.75399948123628},{"delta":0.25,"premium":0.4297460701330108,"strike":21.401451027811365,"iv":0.5958145102781136,"gamma":0.10161039903264812,"theta":-0.0178956469165659,"vega":0.0163956469165659,"rho":0.003220326015096083,"breakevenPct":16.09251315046199},{"delta":0.3,"premium":0.542817423540315,"strike":20.844300278035217,"iv":0.5915820203892493,"gamma":0.1121510658016682,"theta":-0.01952038924930491,"vega":0.01797367933271548,"rho":0.003849912425640277,"breakevenPct":13.731016759242397},{"delta":0.35,"premium":0.6702502316960147,"strike":20.380908248378127,"iv":0.5909332715477293,"gamma":0.11914828544949026,"theta":-0.020771547729379055,"vega":0.019085820203892493,"rho":0.004470019968769226,"breakevenPct":11.944474767743378},{"delta":0.4,"premium":0.8020900974025975,"strike":19.92775974025974,"iv":0.5899737824675325,"gamma":0.1253406655844156,"theta":-0.021857792207792208,"vega":0.02005779220779221,"rho":0.0050874945799376185,"breakevenPct":10.235840668238959},{"delta":0.45,"premium":0.9542816558441558,"strike":19.521915584415584,"iv":0.587579301948052,"gamma":0.12781631493506493,"theta":-0.022182467532467533,"vega":0.020382467532467533,"rho":0.005692810370479167,"breakevenPct":8.886983463226477},{"delta":0.5,"premium":1.1064732142857143,"strike":19.116071428571427,"iv":0.5851848214285714,"gamma":0.1302919642857143,"theta":-0.022507142857142858,"vega":0.020707142857142858,"rho":0.006298126161020716,"breakevenPct":7.538126258213994},{"delta":0.55,"premium":1.3038793103448278,"strike":18.720219435736677,"iv":0.5896759404388715,"gamma":0.1276146551724138,"theta":-0.022460109717868337,"vega":0.020436285266457677,"rho":0.006872575679094757,"breakevenPct":6.482843637763912},{"delta":0.6,"premium":1.5193965517241377,"strike":18.328369905956112,"iv":0.596925156739812,"gamma":0.12287327586206898,"theta":-0.022264184952978057,"vega":0.019926880877742945,"rho":0.007434661396152398,"breakevenPct":5.545155318693168},{"delta":0.65,"premium":1.752354570637119,"strike":17.925207756232687,"iv":0.6057299168975069,"gamma":0.11714238227146814,"theta":-0.021957894736842107,"vega":0.019275623268698062,"rho":0.007984228393252791,"breakevenPct":4.640054915553341},{"delta":0.7,"premium":2.0755309325946443,"strike":17.46352723915051,"iv":0.6225812557710064,"gamma":0.10629289012003695,"theta":-0.021080701754385967,"vega":0.017890581717451524,"rho":0.008469038061191606,"breakevenPct":3.9035265713648055},{"delta":0.75,"premium":2.39870729455217,"strike":17.00184672206833,"iv":0.639432594644506,"gamma":0.09544339796860572,"theta":-0.020203508771929824,"vega":0.016505540166204986,"rho":0.00895384772913042,"breakevenPct":3.1669982271762693},{"delta":0.8,"premium":2.7973404255319156,"strike":16.470212765957445,"iv":0.6418840425531915,"gamma":0.08263212765957445,"theta":-0.017815957446808507,"vega":0.014380851063829785,"rho":0.00938131102451928,"breakevenPct":2.4597351315573537},{"delta":0.85,"premium":3.222821270310192,"strike":15.914327917282126,"iv":0.6449937961595273,"gamma":0.06920103397341211,"theta":-0.01531447562776957,"vega":0.012140177252584932,"rho":0.009788773615697955,"breakevenPct":1.7662812421819623},{"delta":0.9,"premium":3.8505908419497783,"strike":15.175775480059084,"iv":0.6535610044313146,"gamma":0.051106499261447565,"theta":-0.011990989660265879,"vega":0.009038257016248155,"rho":0.010045572143222178,"breakevenPct":1.1771673597918781}],"put":[{"delta":0.1,"premium":0.1826699834162521,"strike":15.061359867330017,"iv":0.6823499170812604,"gamma":0.04933582089552239,"theta":-0.010908623548922056,"vega":0.00912089552238806,"rho":-0.0016396124815533496,"breakevenPct":20.87907533148756},{"delta":0.15,"premium":0.28631840796019903,"strike":15.890547263681592,"iv":0.650592039800995,"gamma":0.06873880597014925,"theta":-0.013727860696517413,"vega":0.012105970149253732,"rho":-0.00246145269637526,"breakevenPct":17.020851604778557},{"delta":0.2,"premium":0.4005793742757822,"strike":16.502896871378912,"iv":0.6295026651216686,"gamma":0.08472734646581692,"theta":-0.015709269988412513,"vega":0.01441100811123986,"rho":-0.0032882308243706417,"breakevenPct":14.372148380201391},{"delta":0.25,"premium":0.5226982097186701,"strike":17.060528559249786,"iv":0.6132660699062233,"gamma":0.09907740835464621,"theta":-0.017511849957374252,"vega":0.016493691389599316,"rho":-0.004119599715437042,"breakevenPct":12.056206596484355},{"delta":0.3,"premium":0.682544757033248,"strike":17.48678601875533,"iv":0.616548252344416,"gamma":0.10666479113384483,"theta":-0.019003751065643646,"vega":0.01785771526001705,"rho":-0.00497416987020004,"breakevenPct":10.639504058909438},{"delta":0.35,"premium":0.8423913043478259,"strike":17.913043478260867,"iv":0.6198304347826087,"gamma":0.11425217391304347,"theta":-0.02049565217391304,"vega":0.019221739130434783,"rho":-0.005828740024963039,"breakevenPct":9.222801521334521},{"delta":0.4,"premium":1.0194354838709678,"strike":18.320967741935483,"iv":0.6146904838709678,"gamma":0.11942693548387097,"theta":-0.020928387096774193,"vega":0.01991725806451613,"rho":-0.006694509569430287,"breakevenPct":7.995042498992202},{"delta":0.45,"premium":1.2008870967741936,"strike":18.724193548387095,"iv":0.6073920967741936,"gamma":0.12398338709677419,"theta":-0.02108967741935484,"vega":0.020441451612903224,"rho":-0.007563149309248875,"breakevenPct":6.815706186583867},{"delta":0.5,"premium":1.3969889064976229,"strike":19.125198098256735,"iv":0.6002841521394612,"gamma":0.12693724247226623,"theta":-0.020974643423137877,"vega":0.02069984152139461,"rho":-0.008441681273813695,"breakevenPct":5.726087786444491},{"delta":0.55,"premium":1.6248019017432647,"strike":19.521394611727416,"iv":0.5935884310618067,"gamma":0.12642218700475435,"theta":-0.02026148969889065,"vega":0.020382884310618066,"rho":-0.009341625522322889,"breakevenPct":4.830668917925267},{"delta":0.6,"premium":1.8526148969889062,"strike":19.917591125198097,"iv":0.5868927099841522,"gamma":0.12590713153724248,"theta":-0.019548335974643425,"vega":0.02006592709984152,"rho":-0.010241569770832083,"breakevenPct":3.935250049406045},{"delta":0.65,"premium":2.248131868131868,"strike":20.435164835164834,"iv":0.6048213186813187,"gamma":0.1170967032967033,"theta":-0.01905186813186813,"vega":0.019173186813186815,"rho":-0.011264429201209888,"breakevenPct":3.286184700702109},{"delta":0.7,"premium":2.6876923076923074,"strike":20.984615384615385,"iv":0.6292169230769231,"gamma":0.10610769230769232,"theta":-0.018612307692307692,"vega":0.018129230769230772,"rho":-0.012319569386421873,"breakevenPct":2.7018182561920887},{"delta":0.75,"premium":9.25660509492971,"strike":27.311170679611486,"iv":1.3857343209372597,"gamma":0.055457841515490665,"theta":-0.03695567873979591,"vega":0.016501400867519063,"rho":-0.018089735081246467,"breakevenPct":3.9906110891689677},{"delta":0.8,"premium":16.506686534701515,"strike":34.53017765209668,"iv":1.951624441500513,"gamma":0.02774689846476482,"theta":-0.04689981102265975,"vega":0.014607905865175424,"rho":-0.024397555494159305,"breakevenPct":4.15585686043517},{"delta":0.85,"premium":6.432065217391306,"strike":24.983695652173914,"iv":0.8793279891304351,"gamma":0.05184211956521738,"theta":-0.01691684782608697,"vega":0.012083695652173916,"rho":-0.017343193417008344,"breakevenPct":1.3473521149555558}]}},"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"}}