{"symbol":"AORT","url":"https://intraalpha.com/companies/AORT","capturedAt":"2026-10-23T02:59:42.364Z","state":"ready","quote":{"symbol":"AORT","last_price":23.97,"prev_close":22.9,"regular_close":23.97,"change":1.07,"change_pct":4.6725,"regular_change":1.07,"regular_change_pct":4.6725,"extended_change":0,"extended_change_pct":0,"bid":15.98,"ask":30,"bid_size":100,"ask_size":100,"volume":544481,"vwap":23.868323,"open":23.03,"high":24.24,"low":23.03,"close":23.97,"trade_count":11695,"last_trade_at":"2026-10-22T23:00:00.002134197Z","last_quote_at":"2026-10-23T00:00:00.270705251Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:38.17236053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AORT","fetched_at":"2026-10-23T02:59:41.782841+00:00","name":"Artivion Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Artivion Inc. manufactures, processes and distributes implantable human tissues and medical devices worldwide. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1116517000,"ebitda":63715000,"pe_ratio":null,"peg_ratio":181.5,"book_value":9.15,"dividend_per_share":null,"dividend_yield":null,"eps":-0.07,"revenue_ttm":471474000,"gross_profit_ttm":303503000,"profit_margin":-0.0067,"operating_margin_ttm":0.0901,"return_on_assets_ttm":0.0256,"return_on_equity_ttm":-0.0073,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.113,"analyst_target_price":40.91,"analyst_number":2,"beta":1.222,"fifty_two_week_high":48.25,"fifty_two_week_low":19.16,"fifty_day_ma":24.63,"two_hundred_day_ma":30.12,"shares_outstanding":48756200,"forward_pe":35.34,"price_to_sales":2.368,"price_to_book":2.575,"ev_to_revenue":3.135,"ev_to_ebitda":28.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:41.782841+00:00"},"optionObservedAt":"2026-10-22T19:55:01.417Z","bars":[{"c":22.37,"h":22.37,"l":21.83,"n":19,"o":21.83,"t":"2026-10-16T13:30:00Z","v":8372,"vw":21.839954},{"c":21.8325,"h":21.8375,"l":21.825,"n":12,"o":21.825,"t":"2026-10-16T13:40:00Z","v":775,"vw":21.827874},{"c":21.9,"h":21.9,"l":21.79,"n":21,"o":21.84,"t":"2026-10-16T13:45:00Z","v":1476,"vw":21.844599},{"c":22.03,"h":22.03,"l":21.9,"n":18,"o":21.96,"t":"2026-10-16T13:50:00Z","v":1180,"vw":21.964832},{"c":21.85,"h":21.97,"l":21.85,"n":50,"o":21.97,"t":"2026-10-16T13:55:00Z","v":1920,"vw":21.92},{"c":21.89,"h":21.89,"l":21.89,"n":11,"o":21.89,"t":"2026-10-16T14:00:00Z","v":405,"vw":21.89},{"c":21.81,"h":21.905,"l":21.75,"n":187,"o":21.87,"t":"2026-10-16T14:05:00Z","v":4882,"vw":21.803212},{"c":21.72,"h":21.835,"l":21.72,"n":77,"o":21.835,"t":"2026-10-16T14:10:00Z","v":1857,"vw":21.780431},{"c":21.77,"h":21.77,"l":21.75,"n":26,"o":21.75,"t":"2026-10-16T14:20:00Z","v":432,"vw":21.756667},{"c":21.85,"h":21.85,"l":21.85,"n":23,"o":21.85,"t":"2026-10-16T14:30:00Z","v":5109,"vw":21.85},{"c":21.845,"h":21.845,"l":21.79,"n":60,"o":21.79,"t":"2026-10-16T14:35:00Z","v":6264,"vw":21.834858},{"c":21.83,"h":21.83,"l":21.81,"n":36,"o":21.81,"t":"2026-10-16T14:40:00Z","v":961,"vw":21.823333},{"c":21.795,"h":21.805,"l":21.77,"n":76,"o":21.79,"t":"2026-10-16T14:45:00Z","v":1640,"vw":21.79},{"c":21.84,"h":21.84,"l":21.795,"n":36,"o":21.7951,"t":"2026-10-16T14:50:00Z","v":6528,"vw":21.807012},{"c":21.78,"h":21.78,"l":21.78,"n":12,"o":21.78,"t":"2026-10-16T14:55:00Z","v":296,"vw":21.78},{"c":21.78,"h":21.83,"l":21.675,"n":254,"o":21.83,"t":"2026-10-16T15:00:00Z","v":23326,"vw":21.701952},{"c":21.76,"h":21.77,"l":21.74,"n":38,"o":21.77,"t":"2026-10-16T15:05:00Z","v":1514,"vw":21.761362},{"c":21.81,"h":21.84,"l":21.73,"n":186,"o":21.8,"t":"2026-10-16T15:15:00Z","v":7359,"vw":21.801971},{"c":21.835,"h":21.835,"l":21.835,"n":17,"o":21.835,"t":"2026-10-16T15:20:00Z","v":218,"vw":21.835},{"c":21.78,"h":21.835,"l":21.73,"n":92,"o":21.835,"t":"2026-10-16T15:25:00Z","v":3290,"vw":21.754737},{"c":21.755,"h":21.755,"l":21.755,"n":11,"o":21.755,"t":"2026-10-16T15:30:00Z","v":739,"vw":21.755},{"c":21.74,"h":21.77,"l":21.735,"n":23,"o":21.735,"t":"2026-10-16T15:35:00Z","v":918,"vw":21.74293},{"c":21.78,"h":21.78,"l":21.725,"n":12,"o":21.725,"t":"2026-10-16T15:40:00Z","v":524,"vw":21.73875},{"c":21.85,"h":21.875,"l":21.78,"n":248,"o":21.79,"t":"2026-10-16T15:45:00Z","v":8204,"vw":21.835514},{"c":21.83,"h":21.87,"l":21.8,"n":178,"o":21.845,"t":"2026-10-16T15:50:00Z","v":4005,"vw":21.837107},{"c":21.765,"h":21.83,"l":21.765,"n":186,"o":21.83,"t":"2026-10-16T15:55:00Z","v":8520,"vw":21.803359},{"c":21.73,"h":21.77,"l":21.73,"n":90,"o":21.77,"t":"2026-10-16T16:00:00Z","v":3073,"vw":21.747898},{"c":21.76,"h":21.78,"l":21.755,"n":62,"o":21.78,"t":"2026-10-16T16:05:00Z","v":2019,"vw":21.772308},{"c":21.755,"h":21.77,"l":21.755,"n":90,"o":21.7625,"t":"2026-10-16T16:10:00Z","v":3528,"vw":21.765637},{"c":21.79,"h":21.79,"l":21.73,"n":122,"o":21.78,"t":"2026-10-16T16:15:00Z","v":7503,"vw":21.769911},{"c":21.79,"h":21.79,"l":21.76,"n":44,"o":21.765,"t":"2026-10-16T16:20:00Z","v":859,"vw":21.77},{"c":21.75,"h":21.7995,"l":21.73,"n":97,"o":21.7995,"t":"2026-10-16T16:25:00Z","v":2706,"vw":21.754568},{"c":21.81,"h":21.81,"l":21.74,"n":97,"o":21.755,"t":"2026-10-16T16:30:00Z","v":3728,"vw":21.770263},{"c":21.81,"h":21.83,"l":21.81,"n":28,"o":21.83,"t":"2026-10-16T16:35:00Z","v":665,"vw":21.816079},{"c":21.82,"h":21.84,"l":21.81,"n":31,"o":21.81,"t":"2026-10-16T16:40:00Z","v":868,"vw":21.8275},{"c":21.845,"h":21.845,"l":21.815,"n":31,"o":21.815,"t":"2026-10-16T16:45:00Z","v":1010,"vw":21.81968},{"c":21.8,"h":21.86,"l":21.7988,"n":334,"o":21.85,"t":"2026-10-16T16:50:00Z","v":7851,"vw":21.831248},{"c":21.805,"h":21.81,"l":21.8,"n":74,"o":21.81,"t":"2026-10-16T16:55:00Z","v":2536,"vw":21.804334},{"c":21.83,"h":21.83,"l":21.805,"n":63,"o":21.83,"t":"2026-10-16T17:00:00Z","v":2548,"vw":21.821327},{"c":21.81,"h":21.85,"l":21.79,"n":121,"o":21.82,"t":"2026-10-16T17:05:00Z","v":3089,"vw":21.81584},{"c":21.77,"h":21.815,"l":21.77,"n":61,"o":21.815,"t":"2026-10-16T17:10:00Z","v":964,"vw":21.79},{"c":21.77,"h":21.8,"l":21.77,"n":51,"o":21.77,"t":"2026-10-16T17:15:00Z","v":2004,"vw":21.775581},{"c":21.7,"h":21.76,"l":21.68,"n":120,"o":21.75,"t":"2026-10-16T17:20:00Z","v":3598,"vw":21.722688},{"c":21.645,"h":21.7,"l":21.64,"n":53,"o":21.7,"t":"2026-10-16T17:25:00Z","v":2009,"vw":21.661664},{"c":21.656,"h":21.67,"l":21.635,"n":82,"o":21.635,"t":"2026-10-16T17:30:00Z","v":5498,"vw":21.651209},{"c":21.665,"h":21.68,"l":21.6457,"n":103,"o":21.66,"t":"2026-10-16T17:35:00Z","v":3060,"vw":21.662509},{"c":21.71,"h":21.715,"l":21.69,"n":46,"o":21.69,"t":"2026-10-16T17:40:00Z","v":1463,"vw":21.699174},{"c":21.72,"h":21.73,"l":21.69,"n":105,"o":21.71,"t":"2026-10-16T17:45:00Z","v":2816,"vw":21.710455},{"c":21.685,"h":21.74,"l":21.685,"n":144,"o":21.715,"t":"2026-10-16T17:50:00Z","v":4371,"vw":21.709237},{"c":21.69,"h":21.69,"l":21.67,"n":23,"o":21.67,"t":"2026-10-16T17:55:00Z","v":834,"vw":21.674474},{"c":21.67,"h":21.69,"l":21.66,"n":66,"o":21.69,"t":"2026-10-16T18:00:00Z","v":1761,"vw":21.673125},{"c":21.69,"h":21.72,"l":21.67,"n":60,"o":21.72,"t":"2026-10-16T18:05:00Z","v":1114,"vw":21.691428},{"c":21.695,"h":21.7,"l":21.69,"n":105,"o":21.69,"t":"2026-10-16T18:10:00Z","v":2058,"vw":21.692959},{"c":21.67,"h":21.695,"l":21.66,"n":114,"o":21.695,"t":"2026-10-16T18:15:00Z","v":3814,"vw":21.670699},{"c":21.665,"h":21.665,"l":21.64,"n":94,"o":21.64,"t":"2026-10-16T18:20:00Z","v":2145,"vw":21.653113},{"c":21.69,"h":21.69,"l":21.675,"n":86,"o":21.69,"t":"2026-10-16T18:25:00Z","v":1604,"vw":21.682325},{"c":21.79,"h":21.79,"l":21.69,"n":51,"o":21.69,"t":"2026-10-16T18:30:00Z","v":1757,"vw":21.716284},{"c":21.79,"h":21.805,"l":21.765,"n":180,"o":21.765,"t":"2026-10-16T18:35:00Z","v":5040,"vw":21.781561},{"c":21.755,"h":21.795,"l":21.75,"n":138,"o":21.755,"t":"2026-10-16T18:40:00Z","v":3676,"vw":21.756477},{"c":21.675,"h":21.74,"l":21.67,"n":100,"o":21.74,"t":"2026-10-16T18:45:00Z","v":3267,"vw":21.708182},{"c":21.715,"h":21.73,"l":21.67,"n":66,"o":21.68,"t":"2026-10-16T18:50:00Z","v":1306,"vw":21.7025},{"c":21.715,"h":21.715,"l":21.68,"n":139,"o":21.68,"t":"2026-10-16T18:55:00Z","v":2913,"vw":21.696183},{"c":21.75,"h":21.75,"l":21.72,"n":36,"o":21.74,"t":"2026-10-16T19:00:00Z","v":976,"vw":21.736},{"c":21.73,"h":21.75,"l":21.69,"n":356,"o":21.72,"t":"2026-10-16T19:05:00Z","v":11535,"vw":21.722713},{"c":21.8,"h":21.8,"l":21.72,"n":149,"o":21.72,"t":"2026-10-16T19:10:00Z","v":4294,"vw":21.751185},{"c":21.76,"h":21.805,"l":21.755,"n":187,"o":21.805,"t":"2026-10-16T19:15:00Z","v":4740,"vw":21.772645},{"c":21.77,"h":21.79,"l":21.75,"n":108,"o":21.76,"t":"2026-10-16T19:20:00Z","v":3909,"vw":21.761031},{"c":21.765,"h":21.78,"l":21.75,"n":95,"o":21.77,"t":"2026-10-16T19:25:00Z","v":2507,"vw":21.771058},{"c":21.74,"h":21.76,"l":21.71,"n":227,"o":21.76,"t":"2026-10-16T19:30:00Z","v":5311,"vw":21.729499},{"c":21.69,"h":21.84,"l":21.69,"n":263,"o":21.81,"t":"2026-10-16T19:35:00Z","v":13506,"vw":21.79792},{"c":21.72,"h":21.72,"l":21.71,"n":95,"o":21.719,"t":"2026-10-16T19:40:00Z","v":2273,"vw":21.718582},{"c":21.76,"h":21.779,"l":21.72,"n":366,"o":21.75,"t":"2026-10-16T19:45:00Z","v":13396,"vw":21.755297},{"c":21.8,"h":21.8,"l":21.72,"n":369,"o":21.76,"t":"2026-10-16T19:50:00Z","v":12483,"vw":21.748055},{"c":21.78,"h":21.815,"l":21.66,"n":1061,"o":21.8,"t":"2026-10-16T19:55:00Z","v":46406,"vw":21.722955},{"c":21.78,"h":21.78,"l":21.78,"n":28,"o":21.78,"t":"2026-10-16T20:00:00Z","v":86728,"vw":21.78},{"c":21.735,"h":21.87,"l":21.68,"n":42,"o":21.68,"t":"2026-10-19T13:30:00Z","v":3688,"vw":21.708497},{"c":21.745,"h":21.745,"l":21.74,"n":5,"o":21.74,"t":"2026-10-19T13:35:00Z","v":205,"vw":21.7425},{"c":21.665,"h":21.9199,"l":21.52,"n":122,"o":21.715,"t":"2026-10-19T13:40:00Z","v":7850,"vw":21.803914},{"c":21.64,"h":21.72,"l":21.56,"n":110,"o":21.65,"t":"2026-10-19T13:45:00Z","v":8174,"vw":21.666156},{"c":21.645,"h":21.645,"l":21.57,"n":28,"o":21.57,"t":"2026-10-19T13:50:00Z","v":737,"vw":21.62625},{"c":21.55,"h":21.645,"l":21.55,"n":48,"o":21.57,"t":"2026-10-19T13:55:00Z","v":3379,"vw":21.623333},{"c":21.64,"h":21.64,"l":21.64,"n":9,"o":21.64,"t":"2026-10-19T14:00:00Z","v":255,"vw":21.64},{"c":21.57,"h":21.64,"l":21.57,"n":12,"o":21.64,"t":"2026-10-19T14:05:00Z","v":1070,"vw":21.633137},{"c":21.76,"h":21.86,"l":21.7,"n":93,"o":21.7,"t":"2026-10-19T14:10:00Z","v":5093,"vw":21.7765},{"c":21.77,"h":21.87,"l":21.77,"n":73,"o":21.82,"t":"2026-10-19T14:15:00Z","v":3880,"vw":21.797726},{"c":21.775,"h":21.7865,"l":21.77,"n":54,"o":21.7865,"t":"2026-10-19T14:30:00Z","v":2125,"vw":21.778286},{"c":21.72,"h":21.795,"l":21.72,"n":54,"o":21.785,"t":"2026-10-19T14:35:00Z","v":3680,"vw":21.786493},{"c":21.64,"h":21.74,"l":21.64,"n":89,"o":21.74,"t":"2026-10-19T14:40:00Z","v":2209,"vw":21.697143},{"c":21.73,"h":21.73,"l":21.73,"n":7,"o":21.73,"t":"2026-10-19T14:45:00Z","v":123,"vw":21.73},{"c":21.9,"h":21.91,"l":21.72,"n":202,"o":21.725,"t":"2026-10-19T14:55:00Z","v":6330,"vw":21.847376},{"c":21.89,"h":21.96,"l":21.89,"n":88,"o":21.92,"t":"2026-10-19T15:00:00Z","v":1846,"vw":21.930158},{"c":21.95,"h":21.95,"l":21.95,"n":8,"o":21.95,"t":"2026-10-19T15:05:00Z","v":136,"vw":21.95},{"c":22.0208,"h":22.03,"l":21.95,"n":60,"o":21.95,"t":"2026-10-19T15:10:00Z","v":1888,"vw":22.006728},{"c":21.92,"h":22.04,"l":21.92,"n":109,"o":21.99,"t":"2026-10-19T15:15:00Z","v":4944,"vw":21.996991},{"c":22,"h":22,"l":21.95,"n":44,"o":21.96,"t":"2026-10-19T15:20:00Z","v":1236,"vw":21.962238},{"c":21.99,"h":22,"l":21.96,"n":37,"o":21.96,"t":"2026-10-19T15:25:00Z","v":1383,"vw":21.979131},{"c":21.98,"h":22.01,"l":21.98,"n":20,"o":22,"t":"2026-10-19T15:30:00Z","v":540,"vw":21.996667},{"c":22.05,"h":22.05,"l":22.01,"n":33,"o":22.01,"t":"2026-10-19T15:35:00Z","v":606,"vw":22.03},{"c":22.005,"h":22.025,"l":22,"n":36,"o":22.025,"t":"2026-10-19T15:40:00Z","v":577,"vw":22.01},{"c":22.01,"h":22.01,"l":21.97,"n":21,"o":22.01,"t":"2026-10-19T15:45:00Z","v":703,"vw":22.000676},{"c":22.05,"h":22.05,"l":21.975,"n":32,"o":21.975,"t":"2026-10-19T15:50:00Z","v":976,"vw":22.010806},{"c":22.12,"h":22.12,"l":22.05,"n":105,"o":22.05,"t":"2026-10-19T15:55:00Z","v":4729,"vw":22.071744},{"c":22.095,"h":22.1,"l":22.095,"n":64,"o":22.1,"t":"2026-10-19T16:00:00Z","v":1704,"vw":22.095881},{"c":22.08,"h":22.11,"l":22.08,"n":30,"o":22.11,"t":"2026-10-19T16:05:00Z","v":907,"vw":22.103478},{"c":22.08,"h":22.08,"l":22.05,"n":50,"o":22.05,"t":"2026-10-19T16:10:00Z","v":1824,"vw":22.067404},{"c":22.09,"h":22.125,"l":22.08,"n":88,"o":22.08,"t":"2026-10-19T16:15:00Z","v":3730,"vw":22.090408},{"c":22.18,"h":22.18,"l":22.08,"n":103,"o":22.08,"t":"2026-10-19T16:20:00Z","v":3115,"vw":22.138124},{"c":22.19,"h":22.19,"l":22.19,"n":6,"o":22.19,"t":"2026-10-19T16:30:00Z","v":143,"vw":22.19},{"c":22.19,"h":22.19,"l":22.18,"n":37,"o":22.18,"t":"2026-10-19T16:35:00Z","v":770,"vw":22.18625},{"c":22.16,"h":22.19,"l":22.16,"n":7,"o":22.19,"t":"2026-10-19T16:40:00Z","v":268,"vw":22.175714},{"c":22.165,"h":22.19,"l":22.13,"n":34,"o":22.19,"t":"2026-10-19T16:45:00Z","v":1418,"vw":22.164122},{"c":22.14,"h":22.165,"l":22.13,"n":51,"o":22.165,"t":"2026-10-19T16:50:00Z","v":1720,"vw":22.146667},{"c":22.2,"h":22.2,"l":22.12,"n":52,"o":22.17,"t":"2026-10-19T16:55:00Z","v":1447,"vw":22.168176},{"c":22.14,"h":22.2,"l":22.14,"n":49,"o":22.2,"t":"2026-10-19T17:05:00Z","v":1562,"vw":22.175867},{"c":22.23,"h":22.24,"l":22.15,"n":143,"o":22.19,"t":"2026-10-19T17:10:00Z","v":6419,"vw":22.190756},{"c":22.24,"h":22.24,"l":22.24,"n":9,"o":22.24,"t":"2026-10-19T17:15:00Z","v":129,"vw":22.24},{"c":22.26,"h":22.3,"l":22.21,"n":91,"o":22.28,"t":"2026-10-19T17:20:00Z","v":4754,"vw":22.269743},{"c":22.28,"h":22.355,"l":22.255,"n":164,"o":22.255,"t":"2026-10-19T17:25:00Z","v":5405,"vw":22.318223},{"c":22.245,"h":22.31,"l":22.245,"n":98,"o":22.31,"t":"2026-10-19T17:30:00Z","v":5423,"vw":22.270389},{"c":22.32,"h":22.32,"l":22.245,"n":56,"o":22.245,"t":"2026-10-19T17:35:00Z","v":3217,"vw":22.270352},{"c":22.28,"h":22.28,"l":22.27,"n":23,"o":22.27,"t":"2026-10-19T17:40:00Z","v":478,"vw":22.275},{"c":22.28,"h":22.28,"l":22.28,"n":8,"o":22.28,"t":"2026-10-19T17:45:00Z","v":202,"vw":22.28},{"c":22.315,"h":22.34,"l":22.275,"n":73,"o":22.31,"t":"2026-10-19T17:50:00Z","v":2427,"vw":22.312473},{"c":22.31,"h":22.34,"l":22.31,"n":18,"o":22.34,"t":"2026-10-19T17:55:00Z","v":415,"vw":22.326364},{"c":22.33,"h":22.33,"l":22.33,"n":8,"o":22.33,"t":"2026-10-19T18:00:00Z","v":146,"vw":22.33},{"c":22.3,"h":22.34,"l":22.27,"n":45,"o":22.31,"t":"2026-10-19T18:05:00Z","v":1404,"vw":22.301312},{"c":22.34,"h":22.37,"l":22.32,"n":117,"o":22.34,"t":"2026-10-19T18:10:00Z","v":4848,"vw":22.339749},{"c":22.39,"h":22.39,"l":22.38,"n":36,"o":22.38,"t":"2026-10-19T18:15:00Z","v":833,"vw":22.385},{"c":22.385,"h":22.405,"l":22.34,"n":89,"o":22.39,"t":"2026-10-19T18:20:00Z","v":1879,"vw":22.381056},{"c":22.395,"h":22.4095,"l":22.39,"n":24,"o":22.39,"t":"2026-10-19T18:25:00Z","v":676,"vw":22.396949},{"c":22.405,"h":22.405,"l":22.39,"n":92,"o":22.4,"t":"2026-10-19T18:30:00Z","v":2179,"vw":22.399202},{"c":22.38,"h":22.385,"l":22.36,"n":65,"o":22.38,"t":"2026-10-19T18:35:00Z","v":1564,"vw":22.368125},{"c":22.305,"h":22.355,"l":22.305,"n":90,"o":22.35,"t":"2026-10-19T18:40:00Z","v":2185,"vw":22.344061},{"c":22.33,"h":22.34,"l":22.3,"n":152,"o":22.34,"t":"2026-10-19T18:45:00Z","v":1404,"vw":22.329304},{"c":22.295,"h":22.33,"l":22.295,"n":105,"o":22.32,"t":"2026-10-19T18:50:00Z","v":6293,"vw":22.312346},{"c":22.335,"h":22.34,"l":22.295,"n":82,"o":22.295,"t":"2026-10-19T18:55:00Z","v":3182,"vw":22.316415},{"c":22.3,"h":22.35,"l":22.3,"n":96,"o":22.35,"t":"2026-10-19T19:00:00Z","v":3561,"vw":22.323879},{"c":22.29,"h":22.325,"l":22.25,"n":101,"o":22.325,"t":"2026-10-19T19:05:00Z","v":3149,"vw":22.298702},{"c":22.27,"h":22.285,"l":22.26,"n":93,"o":22.285,"t":"2026-10-19T19:10:00Z","v":2710,"vw":22.275845},{"c":22.28,"h":22.28,"l":22.26,"n":45,"o":22.28,"t":"2026-10-19T19:15:00Z","v":2310,"vw":22.275994},{"c":22.345,"h":22.4,"l":22.28,"n":219,"o":22.28,"t":"2026-10-19T19:20:00Z","v":15997,"vw":22.365788},{"c":22.33,"h":22.37,"l":22.315,"n":161,"o":22.35,"t":"2026-10-19T19:25:00Z","v":6278,"vw":22.340074},{"c":22.405,"h":22.43,"l":22.33,"n":273,"o":22.33,"t":"2026-10-19T19:30:00Z","v":7435,"vw":22.385063},{"c":22.45,"h":22.45,"l":22.405,"n":119,"o":22.405,"t":"2026-10-19T19:35:00Z","v":3081,"vw":22.425359},{"c":22.47,"h":22.51,"l":22.44,"n":205,"o":22.44,"t":"2026-10-19T19:40:00Z","v":8487,"vw":22.476681},{"c":22.405,"h":22.47,"l":22.405,"n":314,"o":22.47,"t":"2026-10-19T19:45:00Z","v":9372,"vw":22.433248},{"c":22.39,"h":22.44,"l":22.37,"n":297,"o":22.44,"t":"2026-10-19T19:50:00Z","v":10244,"vw":22.39967},{"c":22.3,"h":22.39,"l":22.19,"n":1294,"o":22.39,"t":"2026-10-19T19:55:00Z","v":60315,"vw":22.267904},{"c":22.28,"h":22.28,"l":22.28,"n":22,"o":22.28,"t":"2026-10-19T20:00:00Z","v":174901,"vw":22.28},{"c":22.5,"h":22.61,"l":22.5,"n":8,"o":22.61,"t":"2026-10-20T08:00:00Z","v":2090,"vw":22.514093},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-20T08:55:00Z","v":201,"vw":22.61},{"c":22.92,"h":22.92,"l":22.92,"n":12,"o":22.92,"t":"2026-10-20T09:05:00Z","v":327,"vw":22.92},{"c":22.83,"h":22.92,"l":22.83,"n":3,"o":22.92,"t":"2026-10-20T11:00:00Z","v":263,"vw":22.875},{"c":22.3,"h":22.32,"l":22.29,"n":4,"o":22.32,"t":"2026-10-20T11:15:00Z","v":400,"vw":22.305},{"c":22.39,"h":22.39,"l":22.31,"n":13,"o":22.33,"t":"2026-10-20T11:20:00Z","v":439,"vw":22.3525},{"c":22.32,"h":22.33,"l":22.31,"n":18,"o":22.33,"t":"2026-10-20T11:45:00Z","v":1430,"vw":22.317857},{"c":23.33,"h":23.69,"l":22.95,"n":220,"o":22.95,"t":"2026-10-20T13:30:00Z","v":25881,"vw":23.190602},{"c":23.1,"h":23.335,"l":22.97,"n":65,"o":23.04,"t":"2026-10-20T13:35:00Z","v":4295,"vw":23.190832},{"c":23.235,"h":23.28,"l":23.065,"n":39,"o":23.065,"t":"2026-10-20T13:40:00Z","v":2165,"vw":23.205216},{"c":23.275,"h":23.29,"l":23.16,"n":92,"o":23.16,"t":"2026-10-20T13:45:00Z","v":5299,"vw":23.215469},{"c":23.3,"h":23.4,"l":23.205,"n":72,"o":23.385,"t":"2026-10-20T13:50:00Z","v":3950,"vw":23.309538},{"c":23.205,"h":23.2112,"l":23.205,"n":14,"o":23.2112,"t":"2026-10-20T13:55:00Z","v":673,"vw":23.208574},{"c":23.16,"h":23.2699,"l":23.14,"n":66,"o":23.22,"t":"2026-10-20T14:00:00Z","v":3437,"vw":23.230962},{"c":23.13,"h":23.13,"l":23.13,"n":12,"o":23.13,"t":"2026-10-20T14:05:00Z","v":581,"vw":23.13},{"c":23.17,"h":23.17,"l":23.02,"n":91,"o":23.13,"t":"2026-10-20T14:10:00Z","v":5028,"vw":23.114276},{"c":23.06,"h":23.17,"l":23.04,"n":23,"o":23.17,"t":"2026-10-20T14:15:00Z","v":1012,"vw":23.070075},{"c":23.355,"h":23.355,"l":23.13,"n":116,"o":23.13,"t":"2026-10-20T14:20:00Z","v":5135,"vw":23.214405},{"c":23.32,"h":23.325,"l":23.225,"n":30,"o":23.31,"t":"2026-10-20T14:25:00Z","v":991,"vw":23.286772},{"c":23.36,"h":23.36,"l":23.285,"n":81,"o":23.335,"t":"2026-10-20T14:30:00Z","v":2761,"vw":23.306944},{"c":23.33,"h":23.4,"l":23.31,"n":52,"o":23.37,"t":"2026-10-20T14:35:00Z","v":1789,"vw":23.358077},{"c":23.195,"h":23.345,"l":23.195,"n":101,"o":23.345,"t":"2026-10-20T14:45:00Z","v":3844,"vw":23.239001},{"c":23.105,"h":23.18,"l":23.04,"n":128,"o":23.04,"t":"2026-10-20T14:50:00Z","v":5828,"vw":23.148628},{"c":23.14,"h":23.22,"l":23.14,"n":189,"o":23.155,"t":"2026-10-20T14:55:00Z","v":11616,"vw":23.191834},{"c":22.93,"h":23.23,"l":22.92,"n":427,"o":23.1523,"t":"2026-10-20T15:00:00Z","v":38514,"vw":23.075597},{"c":22.93,"h":22.935,"l":22.88,"n":79,"o":22.935,"t":"2026-10-20T15:05:00Z","v":3741,"vw":22.921456},{"c":22.86,"h":22.97,"l":22.86,"n":101,"o":22.97,"t":"2026-10-20T15:10:00Z","v":2383,"vw":22.927228},{"c":22.95,"h":23.01,"l":22.81,"n":350,"o":22.82,"t":"2026-10-20T15:15:00Z","v":10360,"vw":22.941088},{"c":23.065,"h":23.065,"l":22.99,"n":44,"o":22.99,"t":"2026-10-20T15:20:00Z","v":960,"vw":23.019},{"c":23.055,"h":23.11,"l":23.05,"n":160,"o":23.05,"t":"2026-10-20T15:25:00Z","v":5863,"vw":23.070216},{"c":23.09,"h":23.09,"l":22.96,"n":175,"o":23.03,"t":"2026-10-20T15:30:00Z","v":10644,"vw":23.020739},{"c":23.12,"h":23.12,"l":23.11,"n":44,"o":23.11,"t":"2026-10-20T15:35:00Z","v":1620,"vw":23.114671},{"c":23.16,"h":23.16,"l":23.12,"n":101,"o":23.13,"t":"2026-10-20T15:40:00Z","v":5159,"vw":23.134475},{"c":23.07,"h":23.18,"l":23.07,"n":151,"o":23.17,"t":"2026-10-20T15:45:00Z","v":6821,"vw":23.153081},{"c":23.175,"h":23.175,"l":23.07,"n":82,"o":23.07,"t":"2026-10-20T15:50:00Z","v":4131,"vw":23.149026},{"c":23.145,"h":23.17,"l":23.125,"n":60,"o":23.17,"t":"2026-10-20T15:55:00Z","v":2415,"vw":23.145625},{"c":23.13,"h":23.135,"l":23.105,"n":58,"o":23.13,"t":"2026-10-20T16:00:00Z","v":2541,"vw":23.124444},{"c":23.19,"h":23.19,"l":23.055,"n":519,"o":23.13,"t":"2026-10-20T16:05:00Z","v":25293,"vw":23.113673},{"c":23.005,"h":23.18,"l":23.005,"n":209,"o":23.18,"t":"2026-10-20T16:10:00Z","v":9005,"vw":23.078974},{"c":23.055,"h":23.1,"l":23.045,"n":64,"o":23.05,"t":"2026-10-20T16:15:00Z","v":3161,"vw":23.063726},{"c":23.01,"h":23.06,"l":23.01,"n":85,"o":23.03,"t":"2026-10-20T16:20:00Z","v":3571,"vw":23.039287},{"c":23.04,"h":23.04,"l":23.04,"n":25,"o":23.04,"t":"2026-10-20T16:25:00Z","v":864,"vw":23.04},{"c":23.06,"h":23.06,"l":22.97,"n":207,"o":23.035,"t":"2026-10-20T16:30:00Z","v":9131,"vw":23.016917},{"c":23.085,"h":23.085,"l":23.0725,"n":37,"o":23.075,"t":"2026-10-20T16:35:00Z","v":960,"vw":23.078265},{"c":23.03,"h":23.08,"l":22.98,"n":134,"o":23.08,"t":"2026-10-20T16:40:00Z","v":5544,"vw":23.035324},{"c":23.04,"h":23.055,"l":23.04,"n":25,"o":23.05,"t":"2026-10-20T16:45:00Z","v":782,"vw":23.04875},{"c":23.01,"h":23.05,"l":22.99,"n":89,"o":23.03,"t":"2026-10-20T16:50:00Z","v":3806,"vw":23.025657},{"c":23.02,"h":23.02,"l":22.995,"n":80,"o":22.995,"t":"2026-10-20T16:55:00Z","v":3305,"vw":23.00119},{"c":23.02,"h":23.02,"l":23,"n":101,"o":23,"t":"2026-10-20T17:00:00Z","v":2288,"vw":23.01},{"c":23.0401,"h":23.0401,"l":23.02,"n":67,"o":23.04,"t":"2026-10-20T17:10:00Z","v":1882,"vw":23.030347},{"c":23.01,"h":23.04,"l":23.01,"n":102,"o":23.04,"t":"2026-10-20T17:15:00Z","v":4044,"vw":23.020893},{"c":22.96,"h":23.03,"l":22.96,"n":189,"o":23.015,"t":"2026-10-20T17:20:00Z","v":6608,"vw":22.985934},{"c":23,"h":23.0299,"l":22.965,"n":95,"o":22.965,"t":"2026-10-20T17:25:00Z","v":5265,"vw":23.003529},{"c":23.02,"h":23.03,"l":22.99,"n":63,"o":22.99,"t":"2026-10-20T17:30:00Z","v":1699,"vw":23.015},{"c":22.995,"h":23.01,"l":22.995,"n":46,"o":23.01,"t":"2026-10-20T17:35:00Z","v":2663,"vw":22.999702},{"c":23.03,"h":23.03,"l":23,"n":51,"o":23.01,"t":"2026-10-20T17:40:00Z","v":1617,"vw":23.023333},{"c":23,"h":23.02,"l":22.98,"n":60,"o":23.02,"t":"2026-10-20T17:45:00Z","v":1676,"vw":23},{"c":22.97,"h":22.99,"l":22.96,"n":122,"o":22.97,"t":"2026-10-20T17:50:00Z","v":4344,"vw":22.970147},{"c":23,"h":23.01,"l":22.965,"n":90,"o":22.97,"t":"2026-10-20T17:55:00Z","v":3949,"vw":22.977813},{"c":22.99,"h":23.01,"l":22.97,"n":85,"o":23.01,"t":"2026-10-20T18:00:00Z","v":2814,"vw":22.985326},{"c":22.99,"h":23.005,"l":22.98,"n":97,"o":22.99,"t":"2026-10-20T18:05:00Z","v":2663,"vw":22.994271},{"c":23,"h":23.02,"l":23,"n":82,"o":23.01,"t":"2026-10-20T18:10:00Z","v":2224,"vw":23.007245},{"c":22.995,"h":23.02,"l":22.995,"n":93,"o":23.01,"t":"2026-10-20T18:15:00Z","v":4645,"vw":23.008648},{"c":23,"h":23.03,"l":23,"n":131,"o":23.03,"t":"2026-10-20T18:20:00Z","v":4917,"vw":23.012094},{"c":22.98,"h":23.02,"l":22.98,"n":46,"o":23.005,"t":"2026-10-20T18:25:00Z","v":1098,"vw":23.004},{"c":22.995,"h":23.015,"l":22.98,"n":49,"o":22.98,"t":"2026-10-20T18:30:00Z","v":1826,"vw":22.995555},{"c":22.98,"h":22.995,"l":22.95,"n":110,"o":22.995,"t":"2026-10-20T18:35:00Z","v":4182,"vw":22.965789},{"c":22.9906,"h":22.9906,"l":22.98,"n":61,"o":22.98,"t":"2026-10-20T18:40:00Z","v":1733,"vw":22.984993},{"c":22.96,"h":22.99,"l":22.94,"n":76,"o":22.99,"t":"2026-10-20T18:45:00Z","v":3355,"vw":22.960192},{"c":22.97,"h":22.98,"l":22.92,"n":144,"o":22.98,"t":"2026-10-20T18:50:00Z","v":6194,"vw":22.940865},{"c":22.97,"h":22.97,"l":22.935,"n":87,"o":22.955,"t":"2026-10-20T18:55:00Z","v":3121,"vw":22.944728},{"c":22.93,"h":22.96,"l":22.925,"n":161,"o":22.96,"t":"2026-10-20T19:00:00Z","v":6433,"vw":22.938549},{"c":22.915,"h":22.95,"l":22.9,"n":111,"o":22.92,"t":"2026-10-20T19:05:00Z","v":4022,"vw":22.922235},{"c":22.915,"h":22.94,"l":22.905,"n":153,"o":22.915,"t":"2026-10-20T19:10:00Z","v":5350,"vw":22.919068},{"c":22.96,"h":22.975,"l":22.93,"n":141,"o":22.94,"t":"2026-10-20T19:15:00Z","v":5740,"vw":22.951809},{"c":22.87,"h":22.955,"l":22.86,"n":173,"o":22.955,"t":"2026-10-20T19:20:00Z","v":8454,"vw":22.916516},{"c":22.93,"h":22.94,"l":22.87,"n":220,"o":22.87,"t":"2026-10-20T19:25:00Z","v":7761,"vw":22.915766},{"c":23.005,"h":23.005,"l":22.935,"n":236,"o":22.935,"t":"2026-10-20T19:30:00Z","v":7999,"vw":22.956769},{"c":23.045,"h":23.05,"l":22.99,"n":285,"o":23.01,"t":"2026-10-20T19:35:00Z","v":9922,"vw":23.023973},{"c":23.1,"h":23.14,"l":23.045,"n":256,"o":23.045,"t":"2026-10-20T19:40:00Z","v":9469,"vw":23.098191},{"c":23.065,"h":23.13,"l":23.065,"n":333,"o":23.12,"t":"2026-10-20T19:45:00Z","v":17395,"vw":23.107263},{"c":23.13,"h":23.14,"l":23.05,"n":497,"o":23.06,"t":"2026-10-20T19:50:00Z","v":27802,"vw":23.105624},{"c":23.09,"h":23.185,"l":23.08,"n":1280,"o":23.12,"t":"2026-10-20T19:55:00Z","v":61918,"vw":23.145538},{"c":23.09,"h":23.09,"l":23.09,"n":31,"o":23.09,"t":"2026-10-20T20:00:00Z","v":120648,"vw":23.09},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-21T12:15:00Z","v":187,"vw":23},{"c":22.98,"h":23.035,"l":22.74,"n":66,"o":22.76,"t":"2026-10-21T13:30:00Z","v":5925,"vw":22.784017},{"c":23.14,"h":23.2,"l":23.14,"n":24,"o":23.14,"t":"2026-10-21T13:35:00Z","v":809,"vw":23.1594},{"c":23.28,"h":23.28,"l":23.28,"n":6,"o":23.28,"t":"2026-10-21T13:40:00Z","v":208,"vw":23.28},{"c":23.11,"h":23.31,"l":23.11,"n":56,"o":23.29,"t":"2026-10-21T13:45:00Z","v":1825,"vw":23.228771},{"c":23.13,"h":23.13,"l":23.13,"n":3,"o":23.13,"t":"2026-10-21T13:50:00Z","v":135,"vw":23.13},{"c":23.1301,"h":23.1301,"l":23.1301,"n":7,"o":23.1301,"t":"2026-10-21T13:55:00Z","v":222,"vw":23.1301},{"c":22.78,"h":23.13,"l":22.78,"n":73,"o":23.13,"t":"2026-10-21T14:00:00Z","v":2910,"vw":23.043153},{"c":22.84,"h":22.85,"l":22.745,"n":39,"o":22.745,"t":"2026-10-21T14:05:00Z","v":1103,"vw":22.812847},{"c":22.82,"h":22.91,"l":22.82,"n":21,"o":22.91,"t":"2026-10-21T14:10:00Z","v":968,"vw":22.846906},{"c":22.855,"h":22.855,"l":22.855,"n":11,"o":22.855,"t":"2026-10-21T14:15:00Z","v":200,"vw":22.855},{"c":22.78,"h":22.81,"l":22.78,"n":31,"o":22.8,"t":"2026-10-21T14:25:00Z","v":763,"vw":22.8},{"c":22.755,"h":22.755,"l":22.755,"n":6,"o":22.755,"t":"2026-10-21T14:30:00Z","v":860,"vw":22.755},{"c":22.82,"h":22.82,"l":22.77,"n":46,"o":22.77,"t":"2026-10-21T14:35:00Z","v":1759,"vw":22.78889},{"c":22.785,"h":22.795,"l":22.785,"n":18,"o":22.795,"t":"2026-10-21T14:40:00Z","v":434,"vw":22.788333},{"c":22.771,"h":22.771,"l":22.771,"n":17,"o":22.771,"t":"2026-10-21T14:45:00Z","v":354,"vw":22.771},{"c":22.73,"h":22.815,"l":22.73,"n":43,"o":22.815,"t":"2026-10-21T14:50:00Z","v":880,"vw":22.773797},{"c":22.91,"h":22.91,"l":22.73,"n":84,"o":22.77,"t":"2026-10-21T14:55:00Z","v":6746,"vw":22.774218},{"c":22.84,"h":22.92,"l":22.84,"n":30,"o":22.92,"t":"2026-10-21T15:00:00Z","v":732,"vw":22.874},{"c":22.77,"h":22.77,"l":22.76,"n":26,"o":22.76,"t":"2026-10-21T15:05:00Z","v":766,"vw":22.761667},{"c":22.77,"h":22.84,"l":22.77,"n":77,"o":22.79,"t":"2026-10-21T15:10:00Z","v":2303,"vw":22.789496},{"c":22.74,"h":22.74,"l":22.73,"n":25,"o":22.73,"t":"2026-10-21T15:15:00Z","v":1090,"vw":22.731},{"c":22.79,"h":22.79,"l":22.79,"n":15,"o":22.79,"t":"2026-10-21T15:20:00Z","v":277,"vw":22.79},{"c":22.775,"h":22.775,"l":22.775,"n":12,"o":22.775,"t":"2026-10-21T15:25:00Z","v":180,"vw":22.775},{"c":22.83,"h":22.83,"l":22.79,"n":250,"o":22.79,"t":"2026-10-21T15:30:00Z","v":5627,"vw":22.805263},{"c":22.8,"h":22.83,"l":22.8,"n":111,"o":22.83,"t":"2026-10-21T15:35:00Z","v":2540,"vw":22.814286},{"c":22.76,"h":22.79,"l":22.76,"n":51,"o":22.78,"t":"2026-10-21T15:40:00Z","v":1216,"vw":22.774475},{"c":22.84,"h":22.86,"l":22.765,"n":152,"o":22.765,"t":"2026-10-21T15:45:00Z","v":7305,"vw":22.829222},{"c":22.72,"h":22.76,"l":22.72,"n":64,"o":22.755,"t":"2026-10-21T15:55:00Z","v":1740,"vw":22.742038},{"c":22.715,"h":22.72,"l":22.715,"n":26,"o":22.72,"t":"2026-10-21T16:00:00Z","v":626,"vw":22.7175},{"c":22.71,"h":22.72,"l":22.71,"n":37,"o":22.715,"t":"2026-10-21T16:05:00Z","v":1516,"vw":22.716242},{"c":22.71,"h":22.74,"l":22.69,"n":70,"o":22.74,"t":"2026-10-21T16:10:00Z","v":2608,"vw":22.722697},{"c":22.84,"h":22.84,"l":22.73,"n":118,"o":22.73,"t":"2026-10-21T16:20:00Z","v":5047,"vw":22.791232},{"c":22.87,"h":22.87,"l":22.835,"n":44,"o":22.835,"t":"2026-10-21T16:25:00Z","v":1317,"vw":22.8525},{"c":22.9,"h":22.9,"l":22.88,"n":49,"o":22.88,"t":"2026-10-21T16:35:00Z","v":1837,"vw":22.893629},{"c":22.95,"h":22.95,"l":22.83,"n":139,"o":22.88,"t":"2026-10-21T16:40:00Z","v":6487,"vw":22.874123},{"c":22.99,"h":22.99,"l":22.94,"n":67,"o":22.94,"t":"2026-10-21T16:45:00Z","v":2604,"vw":22.952304},{"c":22.98,"h":22.98,"l":22.98,"n":58,"o":22.98,"t":"2026-10-21T16:50:00Z","v":3282,"vw":22.98},{"c":23.025,"h":23.065,"l":23.01,"n":129,"o":23.01,"t":"2026-10-21T16:55:00Z","v":3189,"vw":23.027287},{"c":23.01,"h":23.02,"l":23.0099,"n":37,"o":23.0099,"t":"2026-10-21T17:00:00Z","v":1751,"vw":23.010815},{"c":23.065,"h":23.065,"l":23.04,"n":67,"o":23.04,"t":"2026-10-21T17:05:00Z","v":1743,"vw":23.0605},{"c":23.03,"h":23.05,"l":23.03,"n":34,"o":23.05,"t":"2026-10-21T17:10:00Z","v":422,"vw":23.04},{"c":23.02,"h":23.02,"l":23,"n":47,"o":23,"t":"2026-10-21T17:15:00Z","v":868,"vw":23.008},{"c":23.04,"h":23.04,"l":23.02,"n":54,"o":23.02,"t":"2026-10-21T17:25:00Z","v":1219,"vw":23.033333},{"c":23.06,"h":23.06,"l":23.02,"n":23,"o":23.02,"t":"2026-10-21T17:30:00Z","v":1647,"vw":23.053121},{"c":23.07,"h":23.08,"l":23.06,"n":88,"o":23.06,"t":"2026-10-21T17:35:00Z","v":2258,"vw":23.06908},{"c":22.99,"h":23.06,"l":22.99,"n":105,"o":23.06,"t":"2026-10-21T17:40:00Z","v":3932,"vw":23.043515},{"c":22.99,"h":23.01,"l":22.96,"n":109,"o":22.97,"t":"2026-10-21T17:45:00Z","v":5327,"vw":22.985869},{"c":22.995,"h":23.01,"l":22.98,"n":64,"o":22.98,"t":"2026-10-21T17:50:00Z","v":2426,"vw":22.996333},{"c":22.83,"h":22.995,"l":22.79,"n":222,"o":22.995,"t":"2026-10-21T17:55:00Z","v":10135,"vw":22.885548},{"c":22.92,"h":22.92,"l":22.83,"n":141,"o":22.83,"t":"2026-10-21T18:00:00Z","v":7183,"vw":22.890547},{"c":22.85,"h":22.91,"l":22.85,"n":52,"o":22.91,"t":"2026-10-21T18:05:00Z","v":2144,"vw":22.877679},{"c":22.87,"h":22.94,"l":22.85,"n":357,"o":22.86,"t":"2026-10-21T18:10:00Z","v":16064,"vw":22.893515},{"c":22.85,"h":22.895,"l":22.84,"n":96,"o":22.895,"t":"2026-10-21T18:15:00Z","v":4120,"vw":22.862423},{"c":22.85,"h":22.86,"l":22.85,"n":170,"o":22.85,"t":"2026-10-21T18:20:00Z","v":6797,"vw":22.852885},{"c":22.87,"h":22.89,"l":22.85,"n":86,"o":22.88,"t":"2026-10-21T18:25:00Z","v":5337,"vw":22.856743},{"c":22.87,"h":22.89,"l":22.86,"n":123,"o":22.89,"t":"2026-10-21T18:30:00Z","v":3810,"vw":22.871282},{"c":22.825,"h":22.85,"l":22.81,"n":147,"o":22.85,"t":"2026-10-21T18:35:00Z","v":7269,"vw":22.837102},{"c":22.82,"h":22.83,"l":22.8,"n":39,"o":22.8,"t":"2026-10-21T18:40:00Z","v":2905,"vw":22.812531},{"c":22.82,"h":22.86,"l":22.77,"n":230,"o":22.8,"t":"2026-10-21T18:45:00Z","v":11680,"vw":22.801411},{"c":22.745,"h":22.815,"l":22.745,"n":149,"o":22.815,"t":"2026-10-21T18:55:00Z","v":4897,"vw":22.781463},{"c":22.76,"h":22.76,"l":22.7,"n":156,"o":22.71,"t":"2026-10-21T19:00:00Z","v":4703,"vw":22.731305},{"c":22.8,"h":22.8,"l":22.75,"n":105,"o":22.785,"t":"2026-10-21T19:05:00Z","v":5015,"vw":22.773978},{"c":22.82,"h":22.82,"l":22.74,"n":220,"o":22.77,"t":"2026-10-21T19:10:00Z","v":14626,"vw":22.768943},{"c":22.88,"h":22.88,"l":22.79,"n":155,"o":22.79,"t":"2026-10-21T19:15:00Z","v":4143,"vw":22.837203},{"c":22.87,"h":22.885,"l":22.84,"n":120,"o":22.885,"t":"2026-10-21T19:20:00Z","v":3472,"vw":22.860938},{"c":22.91,"h":22.91,"l":22.86,"n":179,"o":22.88,"t":"2026-10-21T19:25:00Z","v":6138,"vw":22.891459},{"c":22.95,"h":22.95,"l":22.91,"n":138,"o":22.91,"t":"2026-10-21T19:30:00Z","v":3978,"vw":22.930233},{"c":23.02,"h":23.02,"l":22.95,"n":247,"o":22.96,"t":"2026-10-21T19:35:00Z","v":15364,"vw":22.980546},{"c":23.03,"h":23.05,"l":23.01,"n":214,"o":23.04,"t":"2026-10-21T19:40:00Z","v":4872,"vw":23.022},{"c":23.08,"h":23.08,"l":23.025,"n":174,"o":23.04,"t":"2026-10-21T19:45:00Z","v":5302,"vw":23.045976},{"c":23.0375,"h":23.07,"l":23.0375,"n":254,"o":23.07,"t":"2026-10-21T19:50:00Z","v":7372,"vw":23.050159},{"c":22.92,"h":23.02,"l":22.9,"n":1131,"o":23.02,"t":"2026-10-21T19:55:00Z","v":44899,"vw":22.973583},{"c":22.9,"h":22.9,"l":22.9,"n":26,"o":22.9,"t":"2026-10-21T20:00:00Z","v":150564,"vw":22.9},{"c":23.35,"h":23.35,"l":23.03,"n":23,"o":23.03,"t":"2026-10-22T13:30:00Z","v":2281,"vw":23.061053},{"c":23.34,"h":23.34,"l":23.34,"n":4,"o":23.34,"t":"2026-10-22T13:40:00Z","v":108,"vw":23.34},{"c":23.31,"h":23.345,"l":23.145,"n":68,"o":23.33,"t":"2026-10-22T13:55:00Z","v":3685,"vw":23.306409},{"c":23.49,"h":23.49,"l":23.31,"n":19,"o":23.31,"t":"2026-10-22T14:00:00Z","v":512,"vw":23.4},{"c":23.56,"h":23.56,"l":23.36,"n":119,"o":23.36,"t":"2026-10-22T14:05:00Z","v":6698,"vw":23.481317},{"c":23.55,"h":23.55,"l":23.46,"n":88,"o":23.48,"t":"2026-10-22T14:10:00Z","v":3408,"vw":23.489913},{"c":23.595,"h":23.67,"l":23.46,"n":182,"o":23.55,"t":"2026-10-22T14:15:00Z","v":6945,"vw":23.580239},{"c":23.51,"h":23.59,"l":23.5,"n":61,"o":23.59,"t":"2026-10-22T14:20:00Z","v":2427,"vw":23.5195},{"c":23.49,"h":23.56,"l":23.44,"n":81,"o":23.52,"t":"2026-10-22T14:25:00Z","v":4049,"vw":23.508983},{"c":23.52,"h":23.68,"l":23.52,"n":142,"o":23.54,"t":"2026-10-22T14:30:00Z","v":6387,"vw":23.597216},{"c":23.465,"h":23.57,"l":23.4546,"n":79,"o":23.565,"t":"2026-10-22T14:35:00Z","v":8070,"vw":23.494141},{"c":23.463,"h":23.463,"l":23.463,"n":8,"o":23.463,"t":"2026-10-22T14:40:00Z","v":379,"vw":23.463},{"c":23.54,"h":23.58,"l":23.49,"n":104,"o":23.54,"t":"2026-10-22T14:45:00Z","v":4756,"vw":23.540973},{"c":23.58,"h":23.61,"l":23.55,"n":144,"o":23.55,"t":"2026-10-22T14:50:00Z","v":5184,"vw":23.571054},{"c":23.625,"h":23.645,"l":23.62,"n":50,"o":23.63,"t":"2026-10-22T14:55:00Z","v":2052,"vw":23.625933},{"c":23.745,"h":23.745,"l":23.58,"n":193,"o":23.605,"t":"2026-10-22T15:00:00Z","v":11692,"vw":23.652213},{"c":23.82,"h":23.825,"l":23.74,"n":179,"o":23.745,"t":"2026-10-22T15:05:00Z","v":7400,"vw":23.775472},{"c":23.795,"h":23.86,"l":23.77,"n":156,"o":23.82,"t":"2026-10-22T15:10:00Z","v":11644,"vw":23.798418},{"c":23.88,"h":23.93,"l":23.79,"n":205,"o":23.79,"t":"2026-10-22T15:15:00Z","v":6467,"vw":23.877954},{"c":23.88,"h":23.88,"l":23.835,"n":74,"o":23.84,"t":"2026-10-22T15:20:00Z","v":2387,"vw":23.852564},{"c":23.97,"h":23.97,"l":23.888,"n":120,"o":23.895,"t":"2026-10-22T15:25:00Z","v":3756,"vw":23.918248},{"c":24.06,"h":24.09,"l":23.95,"n":235,"o":23.96,"t":"2026-10-22T15:30:00Z","v":10513,"vw":24.002459},{"c":23.965,"h":24.03,"l":23.965,"n":40,"o":24.03,"t":"2026-10-22T15:35:00Z","v":1501,"vw":24.00625},{"c":24.01,"h":24.01,"l":24.01,"n":14,"o":24.01,"t":"2026-10-22T15:40:00Z","v":304,"vw":24.01},{"c":24.02,"h":24.02,"l":23.95,"n":55,"o":23.98,"t":"2026-10-22T15:45:00Z","v":4630,"vw":23.998318},{"c":24.09,"h":24.09,"l":24.06,"n":100,"o":24.06,"t":"2026-10-22T15:50:00Z","v":3455,"vw":24.07913},{"c":24.1,"h":24.12,"l":24.07,"n":68,"o":24.08,"t":"2026-10-22T15:55:00Z","v":1630,"vw":24.084724},{"c":24.055,"h":24.125,"l":24.04,"n":146,"o":24.11,"t":"2026-10-22T16:00:00Z","v":4804,"vw":24.085715},{"c":24.13,"h":24.24,"l":24.09,"n":263,"o":24.09,"t":"2026-10-22T16:05:00Z","v":16114,"vw":24.171544},{"c":24.06,"h":24.18,"l":24.06,"n":104,"o":24.17,"t":"2026-10-22T16:10:00Z","v":4404,"vw":24.146062},{"c":24.02,"h":24.11,"l":24.02,"n":71,"o":24.11,"t":"2026-10-22T16:15:00Z","v":2643,"vw":24.077539},{"c":23.99,"h":24.005,"l":23.99,"n":90,"o":24,"t":"2026-10-22T16:20:00Z","v":6759,"vw":23.99245},{"c":24,"h":24,"l":23.9401,"n":76,"o":23.985,"t":"2026-10-22T16:25:00Z","v":2279,"vw":23.980202},{"c":23.9925,"h":24.05,"l":23.9862,"n":18,"o":24.05,"t":"2026-10-22T16:30:00Z","v":1100,"vw":24.034348},{"c":23.84,"h":23.95,"l":23.84,"n":119,"o":23.95,"t":"2026-10-22T16:35:00Z","v":4831,"vw":23.904884},{"c":23.92,"h":23.93,"l":23.8,"n":157,"o":23.83,"t":"2026-10-22T16:40:00Z","v":6611,"vw":23.878065},{"c":23.86,"h":23.91,"l":23.85,"n":102,"o":23.88,"t":"2026-10-22T16:45:00Z","v":4835,"vw":23.878323},{"c":23.875,"h":23.875,"l":23.84,"n":39,"o":23.875,"t":"2026-10-22T16:50:00Z","v":7129,"vw":23.874453},{"c":23.77,"h":23.89,"l":23.75,"n":167,"o":23.89,"t":"2026-10-22T16:55:00Z","v":7491,"vw":23.797125},{"c":23.7,"h":23.75,"l":23.7,"n":74,"o":23.75,"t":"2026-10-22T17:00:00Z","v":2289,"vw":23.715834},{"c":23.67,"h":23.7,"l":23.65,"n":120,"o":23.69,"t":"2026-10-22T17:05:00Z","v":4851,"vw":23.676585},{"c":23.69,"h":23.72,"l":23.67,"n":153,"o":23.68,"t":"2026-10-22T17:10:00Z","v":6657,"vw":23.704248},{"c":23.65,"h":23.6501,"l":23.65,"n":36,"o":23.6501,"t":"2026-10-22T17:15:00Z","v":1066,"vw":23.650051},{"c":23.625,"h":23.67,"l":23.62,"n":88,"o":23.65,"t":"2026-10-22T17:20:00Z","v":3434,"vw":23.640143},{"c":23.71,"h":23.71,"l":23.59,"n":264,"o":23.59,"t":"2026-10-22T17:25:00Z","v":9239,"vw":23.669094},{"c":23.82,"h":23.82,"l":23.735,"n":168,"o":23.735,"t":"2026-10-22T17:30:00Z","v":5703,"vw":23.754255},{"c":23.8,"h":23.86,"l":23.79,"n":84,"o":23.86,"t":"2026-10-22T17:35:00Z","v":3600,"vw":23.818179},{"c":23.805,"h":23.82,"l":23.79,"n":70,"o":23.8,"t":"2026-10-22T17:40:00Z","v":2223,"vw":23.801296},{"c":23.81,"h":23.82,"l":23.79,"n":106,"o":23.805,"t":"2026-10-22T17:45:00Z","v":3737,"vw":23.806476},{"c":23.8,"h":23.805,"l":23.77,"n":126,"o":23.8,"t":"2026-10-22T17:50:00Z","v":6232,"vw":23.792726},{"c":23.785,"h":23.81,"l":23.78,"n":173,"o":23.81,"t":"2026-10-22T17:55:00Z","v":7884,"vw":23.795341},{"c":23.73,"h":23.81,"l":23.73,"n":152,"o":23.8,"t":"2026-10-22T18:00:00Z","v":4741,"vw":23.776148},{"c":23.8,"h":23.8,"l":23.765,"n":110,"o":23.765,"t":"2026-10-22T18:05:00Z","v":4181,"vw":23.775891},{"c":23.78,"h":23.855,"l":23.78,"n":180,"o":23.78,"t":"2026-10-22T18:10:00Z","v":9800,"vw":23.820669},{"c":23.815,"h":23.815,"l":23.815,"n":41,"o":23.815,"t":"2026-10-22T18:15:00Z","v":1134,"vw":23.815},{"c":23.82,"h":23.85,"l":23.77,"n":70,"o":23.77,"t":"2026-10-22T18:20:00Z","v":2005,"vw":23.807051},{"c":23.83,"h":23.86,"l":23.79,"n":116,"o":23.86,"t":"2026-10-22T18:25:00Z","v":3137,"vw":23.806449},{"c":23.89,"h":23.89,"l":23.83,"n":156,"o":23.83,"t":"2026-10-22T18:30:00Z","v":6036,"vw":23.849812},{"c":23.935,"h":23.94,"l":23.89,"n":140,"o":23.89,"t":"2026-10-22T18:35:00Z","v":4072,"vw":23.915731},{"c":23.94,"h":23.94,"l":23.94,"n":175,"o":23.94,"t":"2026-10-22T18:40:00Z","v":3130,"vw":23.94},{"c":23.93,"h":23.95,"l":23.9,"n":168,"o":23.94,"t":"2026-10-22T18:45:00Z","v":6446,"vw":23.922685},{"c":24.03,"h":24.05,"l":23.95,"n":169,"o":23.95,"t":"2026-10-22T18:50:00Z","v":5560,"vw":23.998784},{"c":23.985,"h":24.03,"l":23.97,"n":119,"o":24.03,"t":"2026-10-22T18:55:00Z","v":4665,"vw":23.99286},{"c":23.98,"h":24.02,"l":23.95,"n":161,"o":24.01,"t":"2026-10-22T19:00:00Z","v":7294,"vw":23.980743},{"c":24.06,"h":24.06,"l":23.98,"n":138,"o":23.98,"t":"2026-10-22T19:05:00Z","v":5226,"vw":24.026738},{"c":23.99,"h":24.035,"l":23.99,"n":74,"o":24.03,"t":"2026-10-22T19:10:00Z","v":4222,"vw":24.022855},{"c":24.09,"h":24.09,"l":24.05,"n":47,"o":24.05,"t":"2026-10-22T19:15:00Z","v":1421,"vw":24.066318},{"c":24.08,"h":24.14,"l":24.08,"n":193,"o":24.09,"t":"2026-10-22T19:20:00Z","v":7101,"vw":24.097725},{"c":24.035,"h":24.08,"l":24.03,"n":230,"o":24.08,"t":"2026-10-22T19:25:00Z","v":6886,"vw":24.052592},{"c":23.975,"h":24.02,"l":23.95,"n":195,"o":24.02,"t":"2026-10-22T19:30:00Z","v":6704,"vw":23.992725},{"c":23.92,"h":23.97,"l":23.92,"n":184,"o":23.95,"t":"2026-10-22T19:35:00Z","v":6055,"vw":23.951814},{"c":23.9,"h":23.97,"l":23.89,"n":283,"o":23.92,"t":"2026-10-22T19:40:00Z","v":11140,"vw":23.933347},{"c":23.9,"h":23.93,"l":23.865,"n":409,"o":23.895,"t":"2026-10-22T19:45:00Z","v":14088,"vw":23.897366},{"c":23.94,"h":23.95,"l":23.88,"n":405,"o":23.92,"t":"2026-10-22T19:50:00Z","v":16758,"vw":23.926568},{"c":23.99,"h":24.04,"l":23.9,"n":1141,"o":23.94,"t":"2026-10-22T19:55:00Z","v":43192,"vw":23.955874},{"c":23.97,"h":23.97,"l":23.97,"n":46,"o":23.97,"t":"2026-10-22T20:00:00Z","v":97781,"vw":23.97}],"history":[{"c":26.64,"h":27.4,"l":26.3631,"n":4402,"o":27.25,"t":"2024-10-21T04:00:00Z","v":245723,"vw":26.6707},{"c":26.53,"h":26.72,"l":26.02,"n":2930,"o":26.5,"t":"2024-10-22T04:00:00Z","v":123128,"vw":26.513541},{"c":26.86,"h":27.7,"l":26.83,"n":4350,"o":27.21,"t":"2024-10-23T04:00:00Z","v":223311,"vw":27.071871},{"c":26.61,"h":27.04,"l":26.46,"n":4100,"o":26.93,"t":"2024-10-24T04:00:00Z","v":155577,"vw":26.606683},{"c":26.47,"h":26.865,"l":26.29,"n":2569,"o":26.64,"t":"2024-10-25T04:00:00Z","v":101553,"vw":26.513478},{"c":26.46,"h":26.78,"l":26.35,"n":3428,"o":26.51,"t":"2024-10-28T04:00:00Z","v":100033,"vw":26.505411},{"c":26.73,"h":26.82,"l":26.14,"n":3346,"o":26.24,"t":"2024-10-29T04:00:00Z","v":118184,"vw":26.668121},{"c":26.63,"h":27.24,"l":26.475,"n":3483,"o":26.5,"t":"2024-10-30T04:00:00Z","v":134870,"vw":26.76534},{"c":26.33,"h":26.57,"l":26,"n":2925,"o":26.47,"t":"2024-10-31T04:00:00Z","v":148752,"vw":26.313777},{"c":26.75,"h":27.22,"l":26.38,"n":5641,"o":26.5,"t":"2024-11-01T04:00:00Z","v":187573,"vw":26.890511},{"c":27.46,"h":27.84,"l":26.62,"n":5190,"o":26.68,"t":"2024-11-04T05:00:00Z","v":234939,"vw":27.448026},{"c":27.89,"h":28.25,"l":27.34,"n":4943,"o":27.34,"t":"2024-11-05T05:00:00Z","v":257269,"vw":27.874907},{"c":29.44,"h":29.91,"l":28.35,"n":8159,"o":29.02,"t":"2024-11-06T05:00:00Z","v":484109,"vw":29.240359},{"c":28.98,"h":30,"l":28.77,"n":7118,"o":29.34,"t":"2024-11-07T05:00:00Z","v":333253,"vw":29.095097},{"c":28.71,"h":29.5,"l":27.11,"n":6602,"o":29.5,"t":"2024-11-08T05:00:00Z","v":370093,"vw":28.473766},{"c":28.87,"h":29.315,"l":28.51,"n":7779,"o":29.09,"t":"2024-11-11T05:00:00Z","v":305788,"vw":28.947149},{"c":27.73,"h":29.16,"l":27.66,"n":6070,"o":28.75,"t":"2024-11-12T05:00:00Z","v":336504,"vw":27.962219},{"c":27.21,"h":27.835,"l":27.21,"n":5617,"o":27.66,"t":"2024-11-13T05:00:00Z","v":241132,"vw":27.411476},{"c":26.99,"h":27.51,"l":26.775,"n":5448,"o":27.38,"t":"2024-11-14T05:00:00Z","v":224076,"vw":26.99379},{"c":26.65,"h":27.2478,"l":26.39,"n":5038,"o":27.17,"t":"2024-11-15T05:00:00Z","v":164158,"vw":26.701884},{"c":26.67,"h":27.29,"l":26.65,"n":4612,"o":26.82,"t":"2024-11-18T05:00:00Z","v":201309,"vw":26.834818},{"c":26.93,"h":26.9985,"l":26.355,"n":3922,"o":26.5,"t":"2024-11-19T05:00:00Z","v":151359,"vw":26.789607},{"c":27.17,"h":27.3,"l":26.625,"n":5376,"o":26.87,"t":"2024-11-20T05:00:00Z","v":221973,"vw":27.089689},{"c":28.03,"h":28.41,"l":27.11,"n":4576,"o":27.24,"t":"2024-11-21T05:00:00Z","v":312219,"vw":28.031692},{"c":28.27,"h":28.79,"l":28.03,"n":5692,"o":28.03,"t":"2024-11-22T05:00:00Z","v":222367,"vw":28.380922},{"c":28.41,"h":28.9199,"l":28.2701,"n":5035,"o":28.47,"t":"2024-11-25T05:00:00Z","v":242291,"vw":28.483028},{"c":28.66,"h":28.685,"l":27.88,"n":4422,"o":28.34,"t":"2024-11-26T05:00:00Z","v":154820,"vw":28.497045},{"c":29.05,"h":29.21,"l":28.67,"n":5259,"o":28.67,"t":"2024-11-27T05:00:00Z","v":287321,"vw":29.012799},{"c":29.52,"h":29.85,"l":29.31,"n":3602,"o":29.31,"t":"2024-11-29T05:00:00Z","v":194980,"vw":29.564112},{"c":29.62,"h":29.95,"l":29.3859,"n":6543,"o":29.52,"t":"2024-12-02T05:00:00Z","v":241962,"vw":29.67762},{"c":29.68,"h":29.68,"l":29.08,"n":4306,"o":29.59,"t":"2024-12-03T05:00:00Z","v":198001,"vw":29.510563},{"c":29.65,"h":30.1,"l":29.45,"n":4837,"o":29.68,"t":"2024-12-04T05:00:00Z","v":261174,"vw":29.694715},{"c":29.48,"h":29.8,"l":29.13,"n":4748,"o":29.51,"t":"2024-12-05T05:00:00Z","v":259848,"vw":29.515426},{"c":29.66,"h":29.94,"l":29.28,"n":4081,"o":29.72,"t":"2024-12-06T05:00:00Z","v":156904,"vw":29.591171},{"c":29,"h":29.74,"l":28.47,"n":9580,"o":29.67,"t":"2024-12-09T05:00:00Z","v":578955,"vw":28.946086},{"c":29.83,"h":30.22,"l":28.65,"n":5816,"o":28.79,"t":"2024-12-10T05:00:00Z","v":313833,"vw":29.841523},{"c":29.92,"h":30.45,"l":29.765,"n":5091,"o":29.85,"t":"2024-12-11T05:00:00Z","v":274001,"vw":30.102472},{"c":29.5,"h":30.14,"l":29.37,"n":4952,"o":29.87,"t":"2024-12-12T05:00:00Z","v":216405,"vw":29.562155},{"c":28.93,"h":29.4416,"l":28.52,"n":4635,"o":29.3,"t":"2024-12-13T05:00:00Z","v":201425,"vw":28.911349},{"c":28.96,"h":29.37,"l":28.77,"n":4849,"o":28.94,"t":"2024-12-16T05:00:00Z","v":182032,"vw":28.998119},{"c":28.9,"h":29.07,"l":28.52,"n":4473,"o":28.76,"t":"2024-12-17T05:00:00Z","v":214015,"vw":28.884668},{"c":27.79,"h":28.96,"l":27.52,"n":6199,"o":28.95,"t":"2024-12-18T05:00:00Z","v":280429,"vw":27.993649},{"c":27.97,"h":28.265,"l":27.72,"n":6733,"o":27.97,"t":"2024-12-19T05:00:00Z","v":252083,"vw":28.009714},{"c":28.48,"h":28.83,"l":27.7,"n":6310,"o":28,"t":"2024-12-20T05:00:00Z","v":959011,"vw":28.440094},{"c":28.28,"h":28.57,"l":28.03,"n":4851,"o":28.32,"t":"2024-12-23T05:00:00Z","v":132066,"vw":28.287495},{"c":28.55,"h":28.55,"l":28.235,"n":2309,"o":28.35,"t":"2024-12-24T05:00:00Z","v":66922,"vw":28.440424},{"c":29.34,"h":29.37,"l":28.125,"n":3929,"o":28.39,"t":"2024-12-26T05:00:00Z","v":126479,"vw":28.975374},{"c":29,"h":29.22,"l":28.51,"n":4572,"o":29.22,"t":"2024-12-27T05:00:00Z","v":147676,"vw":28.930805},{"c":28.59,"h":29.02,"l":28.5,"n":4430,"o":28.78,"t":"2024-12-30T05:00:00Z","v":136355,"vw":28.730955},{"c":28.59,"h":29.17,"l":28.51,"n":4650,"o":28.7,"t":"2024-12-31T05:00:00Z","v":241158,"vw":28.657094},{"c":28.08,"h":28.63,"l":27.49,"n":6297,"o":28.63,"t":"2025-01-02T05:00:00Z","v":224540,"vw":28.042462},{"c":27.88,"h":28.68,"l":27.87,"n":4324,"o":28.04,"t":"2025-01-03T05:00:00Z","v":228575,"vw":28.146093},{"c":27.84,"h":28.42,"l":27.8,"n":5694,"o":27.85,"t":"2025-01-06T05:00:00Z","v":248652,"vw":27.941308},{"c":29.21,"h":29.21,"l":27.96,"n":9554,"o":28.1,"t":"2025-01-07T05:00:00Z","v":675079,"vw":28.956507},{"c":30.23,"h":30.43,"l":28.85,"n":9213,"o":28.98,"t":"2025-01-08T05:00:00Z","v":480535,"vw":29.960625},{"c":29.88,"h":29.97,"l":29.165,"n":8368,"o":29.54,"t":"2025-01-10T05:00:00Z","v":469176,"vw":29.743788},{"c":29.34,"h":29.55,"l":28.83,"n":5708,"o":29.46,"t":"2025-01-13T05:00:00Z","v":275797,"vw":29.333214},{"c":29.68,"h":29.755,"l":29.12,"n":5402,"o":29.42,"t":"2025-01-14T05:00:00Z","v":198662,"vw":29.503757},{"c":30.06,"h":30.39,"l":29.81,"n":6500,"o":30.04,"t":"2025-01-15T05:00:00Z","v":317689,"vw":30.096467},{"c":31.24,"h":32.33,"l":30.17,"n":13774,"o":30.17,"t":"2025-01-16T05:00:00Z","v":968708,"vw":31.321664},{"c":30.72,"h":31.6199,"l":30.26,"n":8549,"o":31.41,"t":"2025-01-17T05:00:00Z","v":438651,"vw":30.791161},{"c":31.59,"h":31.75,"l":30.22,"n":6880,"o":31.11,"t":"2025-01-21T05:00:00Z","v":344956,"vw":31.366628},{"c":30.78,"h":31.96,"l":30.418,"n":6211,"o":31.54,"t":"2025-01-22T05:00:00Z","v":269082,"vw":30.902104},{"c":30.62,"h":31,"l":30.08,"n":7420,"o":30.61,"t":"2025-01-23T05:00:00Z","v":327930,"vw":30.577901},{"c":30.66,"h":30.8686,"l":30.275,"n":6129,"o":30.41,"t":"2025-01-24T05:00:00Z","v":216998,"vw":30.658918},{"c":30.64,"h":31.205,"l":30.46,"n":5848,"o":30.56,"t":"2025-01-27T05:00:00Z","v":251350,"vw":30.785883},{"c":31.04,"h":31.12,"l":30.11,"n":5232,"o":30.58,"t":"2025-01-28T05:00:00Z","v":227131,"vw":30.827476},{"c":31.22,"h":31.59,"l":30.87,"n":5755,"o":31.05,"t":"2025-01-29T05:00:00Z","v":288401,"vw":31.238253},{"c":31.37,"h":32.179,"l":31.27,"n":7794,"o":31.59,"t":"2025-01-30T05:00:00Z","v":366239,"vw":31.716852},{"c":30.96,"h":31.63,"l":30.62,"n":6270,"o":31.41,"t":"2025-01-31T05:00:00Z","v":310738,"vw":30.967162},{"c":30.59,"h":31.2099,"l":30.13,"n":7074,"o":30.3,"t":"2025-02-03T05:00:00Z","v":298473,"vw":30.631277},{"c":30.99,"h":30.99,"l":30.3533,"n":5348,"o":30.47,"t":"2025-02-04T05:00:00Z","v":302194,"vw":30.763632},{"c":31.7,"h":32.0499,"l":30.925,"n":7082,"o":31.14,"t":"2025-02-05T05:00:00Z","v":458802,"vw":31.600554},{"c":31.27,"h":32.015,"l":31.17,"n":9328,"o":31.91,"t":"2025-02-06T05:00:00Z","v":523739,"vw":31.535355},{"c":30.55,"h":31.66,"l":30.25,"n":6142,"o":31.3,"t":"2025-02-07T05:00:00Z","v":356149,"vw":30.712939},{"c":30.52,"h":30.96,"l":30.35,"n":6404,"o":30.86,"t":"2025-02-10T05:00:00Z","v":242313,"vw":30.553945},{"c":30.46,"h":30.805,"l":30,"n":5886,"o":30.25,"t":"2025-02-11T05:00:00Z","v":200662,"vw":30.487051},{"c":29.85,"h":30.31,"l":29.305,"n":7093,"o":30.17,"t":"2025-02-12T05:00:00Z","v":355821,"vw":29.789236},{"c":30.14,"h":30.2,"l":29.6,"n":5335,"o":29.91,"t":"2025-02-13T05:00:00Z","v":149870,"vw":30.022436},{"c":30.06,"h":30.4,"l":29.99,"n":4488,"o":30.22,"t":"2025-02-14T05:00:00Z","v":141695,"vw":30.119162},{"c":29.87,"h":30.14,"l":29.66,"n":7433,"o":29.91,"t":"2025-02-18T05:00:00Z","v":240904,"vw":29.90583},{"c":29.36,"h":29.75,"l":28.63,"n":6717,"o":29.6,"t":"2025-02-19T05:00:00Z","v":423311,"vw":29.285864},{"c":28.82,"h":29.145,"l":28.15,"n":8418,"o":28.89,"t":"2025-02-20T05:00:00Z","v":394043,"vw":28.711835},{"c":28.26,"h":29.34,"l":28.07,"n":6411,"o":29,"t":"2025-02-21T05:00:00Z","v":322572,"vw":28.369172},{"c":27.85,"h":28.15,"l":26.91,"n":13177,"o":27.84,"t":"2025-02-24T05:00:00Z","v":794298,"vw":27.443132},{"c":25.56,"h":26.73,"l":24.185,"n":22594,"o":25.8,"t":"2025-02-25T05:00:00Z","v":1653992,"vw":25.246615},{"c":25.42,"h":25.57,"l":24.96,"n":12790,"o":25.35,"t":"2025-02-26T05:00:00Z","v":715752,"vw":25.354069},{"c":25.36,"h":25.96,"l":25.18,"n":10135,"o":25.26,"t":"2025-02-27T05:00:00Z","v":484300,"vw":25.438677},{"c":25.41,"h":26.01,"l":25,"n":9735,"o":25.33,"t":"2025-02-28T05:00:00Z","v":568539,"vw":25.480718},{"c":25.13,"h":26.16,"l":25.05,"n":8830,"o":25.48,"t":"2025-03-03T05:00:00Z","v":543106,"vw":25.301313},{"c":25.08,"h":25.615,"l":24.69,"n":9017,"o":24.84,"t":"2025-03-04T05:00:00Z","v":631687,"vw":25.068713},{"c":25.37,"h":25.85,"l":24.97,"n":7773,"o":25,"t":"2025-03-05T05:00:00Z","v":392252,"vw":25.337396},{"c":24.71,"h":25.105,"l":24.39,"n":13294,"o":24.85,"t":"2025-03-06T05:00:00Z","v":1303583,"vw":24.781681},{"c":24.18,"h":24.775,"l":23.6,"n":9109,"o":24.68,"t":"2025-03-07T05:00:00Z","v":563406,"vw":24.070139},{"c":23.5,"h":23.94,"l":23.26,"n":12509,"o":23.54,"t":"2025-03-10T04:00:00Z","v":849546,"vw":23.538732},{"c":23.48,"h":23.945,"l":23.13,"n":10341,"o":23.4,"t":"2025-03-11T04:00:00Z","v":544955,"vw":23.57205},{"c":23.49,"h":23.84,"l":23.26,"n":7456,"o":23.59,"t":"2025-03-12T04:00:00Z","v":403820,"vw":23.601108},{"c":23.42,"h":23.57,"l":22.925,"n":6769,"o":23.46,"t":"2025-03-13T04:00:00Z","v":303449,"vw":23.378728},{"c":24.12,"h":24.18,"l":23.59,"n":7347,"o":23.59,"t":"2025-03-14T04:00:00Z","v":366203,"vw":24.026925},{"c":24.08,"h":24.505,"l":24.03,"n":9635,"o":24.09,"t":"2025-03-17T04:00:00Z","v":510415,"vw":24.203192},{"c":24.16,"h":24.48,"l":23.88,"n":7570,"o":23.95,"t":"2025-03-18T04:00:00Z","v":359774,"vw":24.20602},{"c":24.37,"h":24.64,"l":24.1612,"n":7745,"o":24.23,"t":"2025-03-19T04:00:00Z","v":355611,"vw":24.449623},{"c":24.2,"h":24.35,"l":23.88,"n":8814,"o":23.95,"t":"2025-03-20T04:00:00Z","v":416218,"vw":24.164242},{"c":24.43,"h":24.6,"l":24.06,"n":8436,"o":24.1,"t":"2025-03-21T04:00:00Z","v":999449,"vw":24.405903},{"c":24.97,"h":25.05,"l":24.64,"n":8245,"o":24.87,"t":"2025-03-24T04:00:00Z","v":468205,"vw":24.895204},{"c":24.67,"h":25.02,"l":24.6,"n":6415,"o":24.92,"t":"2025-03-25T04:00:00Z","v":262775,"vw":24.699241},{"c":24.71,"h":24.78,"l":24.41,"n":6446,"o":24.66,"t":"2025-03-26T04:00:00Z","v":257169,"vw":24.672884},{"c":24.5,"h":25.019,"l":24.46,"n":5796,"o":24.7,"t":"2025-03-27T04:00:00Z","v":255721,"vw":24.657244},{"c":24.25,"h":24.71,"l":23.96,"n":5972,"o":24.71,"t":"2025-03-28T04:00:00Z","v":298085,"vw":24.226213},{"c":24.58,"h":24.77,"l":23.69,"n":6445,"o":23.95,"t":"2025-03-31T04:00:00Z","v":429363,"vw":24.520867},{"c":24.67,"h":24.98,"l":24.29,"n":9543,"o":24.44,"t":"2025-04-01T04:00:00Z","v":616113,"vw":24.737374},{"c":25.05,"h":25.07,"l":24.32,"n":8750,"o":24.32,"t":"2025-04-02T04:00:00Z","v":728624,"vw":24.826925},{"c":24.14,"h":24.8782,"l":24.06,"n":9815,"o":24.07,"t":"2025-04-03T04:00:00Z","v":413620,"vw":24.210653},{"c":23.22,"h":23.59,"l":22.72,"n":15033,"o":23.47,"t":"2025-04-04T04:00:00Z","v":712091,"vw":23.197842},{"c":23.09,"h":23.87,"l":22.005,"n":11954,"o":22.46,"t":"2025-04-07T04:00:00Z","v":610159,"vw":22.998839},{"c":22.19,"h":23.785,"l":21.98,"n":12826,"o":23.58,"t":"2025-04-08T04:00:00Z","v":686413,"vw":22.495535},{"c":23.95,"h":24.61,"l":21.97,"n":15115,"o":21.99,"t":"2025-04-09T04:00:00Z","v":1014498,"vw":23.534565},{"c":23.53,"h":23.66,"l":22.685,"n":8408,"o":23.39,"t":"2025-04-10T04:00:00Z","v":387146,"vw":23.37892},{"c":23.37,"h":23.5499,"l":22.785,"n":8391,"o":23.49,"t":"2025-04-11T04:00:00Z","v":383397,"vw":23.1772},{"c":23.13,"h":23.835,"l":23.01,"n":7746,"o":23.57,"t":"2025-04-14T04:00:00Z","v":407330,"vw":23.22861},{"c":23.02,"h":23.43,"l":22.88,"n":6680,"o":23.18,"t":"2025-04-15T04:00:00Z","v":283204,"vw":23.043184},{"c":23.08,"h":23.1,"l":22.72,"n":5588,"o":22.97,"t":"2025-04-16T04:00:00Z","v":291811,"vw":22.95422},{"c":22.93,"h":23.28,"l":22.83,"n":5153,"o":23.01,"t":"2025-04-17T04:00:00Z","v":249121,"vw":22.968919},{"c":22.53,"h":22.75,"l":22.22,"n":5537,"o":22.73,"t":"2025-04-21T04:00:00Z","v":371384,"vw":22.498449},{"c":23.27,"h":23.46,"l":22.675,"n":6958,"o":22.87,"t":"2025-04-22T04:00:00Z","v":306711,"vw":23.229262},{"c":23.78,"h":24.22,"l":23.63,"n":7186,"o":23.98,"t":"2025-04-23T04:00:00Z","v":519524,"vw":23.822323},{"c":23.85,"h":24.3,"l":23.81,"n":6522,"o":23.83,"t":"2025-04-24T04:00:00Z","v":313667,"vw":23.953649},{"c":23.84,"h":23.95,"l":23.53,"n":6168,"o":23.77,"t":"2025-04-25T04:00:00Z","v":228936,"vw":23.772465},{"c":23.73,"h":24.05,"l":23.46,"n":5706,"o":23.88,"t":"2025-04-28T04:00:00Z","v":276719,"vw":23.715204},{"c":23.99,"h":24.23,"l":23.62,"n":6463,"o":23.62,"t":"2025-04-29T04:00:00Z","v":227567,"vw":23.987317},{"c":23.69,"h":23.84,"l":23.46,"n":6135,"o":23.75,"t":"2025-04-30T04:00:00Z","v":347191,"vw":23.657884},{"c":23.33,"h":23.72,"l":23.04,"n":10619,"o":23.72,"t":"2025-05-01T04:00:00Z","v":441117,"vw":23.291379},{"c":23.33,"h":23.755,"l":23.21,"n":5606,"o":23.54,"t":"2025-05-02T04:00:00Z","v":253995,"vw":23.400964},{"c":23.77,"h":23.905,"l":23.145,"n":9644,"o":23.2,"t":"2025-05-05T04:00:00Z","v":793246,"vw":23.485336},{"c":27.42,"h":27.84,"l":24.53,"n":35398,"o":24.96,"t":"2025-05-06T04:00:00Z","v":2665260,"vw":27.001707},{"c":28.38,"h":28.66,"l":26.835,"n":17669,"o":27.51,"t":"2025-05-07T04:00:00Z","v":925374,"vw":28.042625},{"c":28.53,"h":29.125,"l":28.07,"n":11908,"o":28.52,"t":"2025-05-08T04:00:00Z","v":625360,"vw":28.759269},{"c":28.91,"h":29.26,"l":28.27,"n":10388,"o":28.52,"t":"2025-05-09T04:00:00Z","v":497454,"vw":28.993821},{"c":28.77,"h":29.475,"l":28.57,"n":7648,"o":29.33,"t":"2025-05-12T04:00:00Z","v":307530,"vw":28.788735},{"c":28.91,"h":29.11,"l":28.6571,"n":6616,"o":28.93,"t":"2025-05-13T04:00:00Z","v":231445,"vw":28.922187},{"c":28.98,"h":29.235,"l":28.66,"n":8854,"o":28.77,"t":"2025-05-14T04:00:00Z","v":338590,"vw":28.991356},{"c":28.97,"h":29.14,"l":28.55,"n":10520,"o":28.91,"t":"2025-05-15T04:00:00Z","v":490306,"vw":28.922155},{"c":29.51,"h":29.51,"l":28.86,"n":9873,"o":29,"t":"2025-05-16T04:00:00Z","v":449645,"vw":29.31509},{"c":29.71,"h":29.73,"l":29.07,"n":9411,"o":29.15,"t":"2025-05-19T04:00:00Z","v":476119,"vw":29.594605},{"c":29.17,"h":29.62,"l":28.93,"n":9704,"o":29.62,"t":"2025-05-20T04:00:00Z","v":410189,"vw":29.148572},{"c":28.55,"h":29.055,"l":28.46,"n":7384,"o":28.97,"t":"2025-05-21T04:00:00Z","v":320918,"vw":28.649009},{"c":28.46,"h":28.71,"l":28.07,"n":7725,"o":28.47,"t":"2025-05-22T04:00:00Z","v":358231,"vw":28.466178},{"c":28.61,"h":28.68,"l":28.09,"n":5728,"o":28.12,"t":"2025-05-23T04:00:00Z","v":241597,"vw":28.50895},{"c":29.21,"h":29.49,"l":28.78,"n":8573,"o":28.97,"t":"2025-05-27T04:00:00Z","v":358965,"vw":29.216178},{"c":29.76,"h":29.77,"l":29,"n":9485,"o":29,"t":"2025-05-28T04:00:00Z","v":420755,"vw":29.510109},{"c":29.71,"h":29.86,"l":29.37,"n":6557,"o":29.76,"t":"2025-05-29T04:00:00Z","v":290416,"vw":29.7146},{"c":29.58,"h":30,"l":29.41,"n":8170,"o":29.58,"t":"2025-05-30T04:00:00Z","v":463300,"vw":29.702462},{"c":28.71,"h":29.3718,"l":28.355,"n":11037,"o":29.23,"t":"2025-06-02T04:00:00Z","v":505888,"vw":28.789805},{"c":28.45,"h":28.97,"l":28.41,"n":9423,"o":28.7,"t":"2025-06-03T04:00:00Z","v":369653,"vw":28.582747},{"c":28.66,"h":28.72,"l":28.44,"n":7409,"o":28.59,"t":"2025-06-04T04:00:00Z","v":281560,"vw":28.617902},{"c":29.12,"h":29.3,"l":28.55,"n":6279,"o":28.72,"t":"2025-06-05T04:00:00Z","v":258750,"vw":29.064129},{"c":28.95,"h":29.78,"l":28.85,"n":7679,"o":29.43,"t":"2025-06-06T04:00:00Z","v":348492,"vw":29.091191},{"c":29.19,"h":29.33,"l":28.62,"n":7466,"o":29.14,"t":"2025-06-09T04:00:00Z","v":231645,"vw":29.14092},{"c":29.24,"h":29.55,"l":29.1,"n":6667,"o":29.34,"t":"2025-06-10T04:00:00Z","v":230662,"vw":29.281581},{"c":29.05,"h":29.59,"l":28.99,"n":6386,"o":29.54,"t":"2025-06-11T04:00:00Z","v":239885,"vw":29.204669},{"c":28.74,"h":29.075,"l":28.62,"n":5219,"o":29,"t":"2025-06-12T04:00:00Z","v":176314,"vw":28.778731},{"c":28.25,"h":28.7332,"l":28.14,"n":6505,"o":28.18,"t":"2025-06-13T04:00:00Z","v":242570,"vw":28.340431},{"c":28.73,"h":28.74,"l":28.24,"n":4828,"o":28.5,"t":"2025-06-16T04:00:00Z","v":219428,"vw":28.592001},{"c":29.77,"h":30,"l":28.8437,"n":9053,"o":28.92,"t":"2025-06-17T04:00:00Z","v":396113,"vw":29.672954},{"c":29.7,"h":30,"l":29.495,"n":8881,"o":29.86,"t":"2025-06-18T04:00:00Z","v":286778,"vw":29.761223},{"c":30.25,"h":30.56,"l":29.65,"n":7179,"o":29.9,"t":"2025-06-20T04:00:00Z","v":549613,"vw":30.233713},{"c":30.85,"h":30.89,"l":29.725,"n":7214,"o":30.28,"t":"2025-06-23T04:00:00Z","v":352917,"vw":30.507072},{"c":31.11,"h":31.33,"l":30.75,"n":7402,"o":31.03,"t":"2025-06-24T04:00:00Z","v":358598,"vw":31.113456},{"c":30.6,"h":31.07,"l":30.37,"n":8621,"o":31.06,"t":"2025-06-25T04:00:00Z","v":255380,"vw":30.6297},{"c":30.62,"h":30.72,"l":30.315,"n":8462,"o":30.48,"t":"2025-06-26T04:00:00Z","v":343887,"vw":30.525368},{"c":31.19,"h":31.2,"l":30.51,"n":7214,"o":30.8,"t":"2025-06-27T04:00:00Z","v":543057,"vw":31.042753},{"c":31.1,"h":31.66,"l":31.065,"n":8017,"o":31.27,"t":"2025-06-30T04:00:00Z","v":536061,"vw":31.164414},{"c":30.75,"h":31.36,"l":30.67,"n":9385,"o":31,"t":"2025-07-01T04:00:00Z","v":331080,"vw":30.911581},{"c":30.85,"h":31.025,"l":30.435,"n":6274,"o":30.68,"t":"2025-07-02T04:00:00Z","v":403178,"vw":30.829979},{"c":30.72,"h":30.81,"l":30.4901,"n":3422,"o":30.73,"t":"2025-07-03T04:00:00Z","v":118113,"vw":30.697193},{"c":30.29,"h":30.85,"l":30.06,"n":6280,"o":30.68,"t":"2025-07-07T04:00:00Z","v":306964,"vw":30.347521},{"c":30.58,"h":30.78,"l":30.29,"n":7230,"o":30.29,"t":"2025-07-08T04:00:00Z","v":319884,"vw":30.576187},{"c":32.15,"h":32.26,"l":30.475,"n":8564,"o":30.7,"t":"2025-07-09T04:00:00Z","v":461728,"vw":31.614409},{"c":32.56,"h":32.935,"l":32.1,"n":8729,"o":32.15,"t":"2025-07-10T04:00:00Z","v":569981,"vw":32.574861},{"c":31.46,"h":32.665,"l":31.17,"n":6795,"o":32.46,"t":"2025-07-11T04:00:00Z","v":381022,"vw":31.668031},{"c":31.68,"h":31.715,"l":30.79,"n":5195,"o":31.22,"t":"2025-07-14T04:00:00Z","v":276155,"vw":31.554491},{"c":31.19,"h":31.88,"l":31.18,"n":5354,"o":31.87,"t":"2025-07-15T04:00:00Z","v":267683,"vw":31.326753},{"c":31.49,"h":31.52,"l":30.745,"n":5923,"o":31.36,"t":"2025-07-16T04:00:00Z","v":274647,"vw":31.321884},{"c":30.85,"h":32,"l":30.7,"n":5995,"o":31.37,"t":"2025-07-17T04:00:00Z","v":309951,"vw":31.074176},{"c":30.49,"h":31.12,"l":30.23,"n":5842,"o":31.12,"t":"2025-07-18T04:00:00Z","v":282007,"vw":30.499139},{"c":30.64,"h":30.84,"l":30.22,"n":5386,"o":30.57,"t":"2025-07-21T04:00:00Z","v":256639,"vw":30.622409},{"c":30.4,"h":30.9,"l":30.245,"n":5571,"o":30.52,"t":"2025-07-22T04:00:00Z","v":231118,"vw":30.508377},{"c":31.24,"h":31.26,"l":30.415,"n":5246,"o":30.62,"t":"2025-07-23T04:00:00Z","v":198631,"vw":31.015803},{"c":31.05,"h":31.3,"l":30.92,"n":9866,"o":31.15,"t":"2025-07-24T04:00:00Z","v":227071,"vw":31.119952},{"c":31.4,"h":31.58,"l":31.01,"n":5482,"o":31.26,"t":"2025-07-25T04:00:00Z","v":234162,"vw":31.400257},{"c":31.31,"h":31.635,"l":31.105,"n":5979,"o":31.44,"t":"2025-07-28T04:00:00Z","v":250761,"vw":31.334951},{"c":31.5,"h":31.75,"l":31.09,"n":5462,"o":31.51,"t":"2025-07-29T04:00:00Z","v":268143,"vw":31.486492},{"c":31.57,"h":32.16,"l":31.4601,"n":8092,"o":31.67,"t":"2025-07-30T04:00:00Z","v":561272,"vw":31.854096},{"c":30.91,"h":31.64,"l":30.83,"n":7144,"o":31.25,"t":"2025-07-31T04:00:00Z","v":344287,"vw":31.085032},{"c":30.92,"h":31.09,"l":30.27,"n":7412,"o":31.02,"t":"2025-08-01T04:00:00Z","v":284640,"vw":30.896392},{"c":32.06,"h":32.07,"l":31.04,"n":5403,"o":31.04,"t":"2025-08-04T04:00:00Z","v":270228,"vw":31.911738},{"c":32.15,"h":32.17,"l":31.295,"n":5013,"o":32.17,"t":"2025-08-05T04:00:00Z","v":196105,"vw":31.969393},{"c":32.27,"h":33.39,"l":31.67,"n":9666,"o":32.46,"t":"2025-08-06T04:00:00Z","v":509095,"vw":32.662824},{"c":32.7,"h":32.92,"l":32.15,"n":9401,"o":32.57,"t":"2025-08-07T04:00:00Z","v":556384,"vw":32.67819},{"c":40.95,"h":40.96,"l":38.05,"n":21784,"o":38.49,"t":"2025-08-08T04:00:00Z","v":1728996,"vw":39.701866},{"c":42.96,"h":43.5,"l":40.07,"n":25233,"o":40.61,"t":"2025-08-11T04:00:00Z","v":1637834,"vw":42.358005},{"c":43.85,"h":43.91,"l":42.06,"n":18902,"o":42.9,"t":"2025-08-12T04:00:00Z","v":1256726,"vw":43.27448},{"c":43.73,"h":43.97,"l":42.2701,"n":14560,"o":43.33,"t":"2025-08-13T04:00:00Z","v":850293,"vw":43.389094},{"c":42.95,"h":43.5,"l":42.185,"n":9521,"o":43.27,"t":"2025-08-14T04:00:00Z","v":560218,"vw":42.857354},{"c":42.81,"h":42.93,"l":41.88,"n":11064,"o":42.84,"t":"2025-08-15T04:00:00Z","v":502326,"vw":42.590182},{"c":42.85,"h":43.315,"l":42.47,"n":9857,"o":42.72,"t":"2025-08-18T04:00:00Z","v":426969,"vw":42.825832},{"c":42.02,"h":42.84,"l":41.6,"n":10984,"o":42.83,"t":"2025-08-19T04:00:00Z","v":461493,"vw":42.084468},{"c":43.02,"h":43.02,"l":41.85,"n":10612,"o":42.33,"t":"2025-08-20T04:00:00Z","v":433410,"vw":42.692001},{"c":43.14,"h":43.57,"l":42.615,"n":8338,"o":43.13,"t":"2025-08-21T04:00:00Z","v":473412,"vw":43.167143},{"c":44.83,"h":45.07,"l":43.12,"n":12536,"o":43.46,"t":"2025-08-22T04:00:00Z","v":661049,"vw":44.433062},{"c":43.57,"h":45.02,"l":43.47,"n":10358,"o":44.96,"t":"2025-08-25T04:00:00Z","v":410756,"vw":43.903492},{"c":44.03,"h":44.1,"l":43.4,"n":7803,"o":43.71,"t":"2025-08-26T04:00:00Z","v":447251,"vw":43.912396},{"c":43.74,"h":44.3,"l":43.6828,"n":8911,"o":44.18,"t":"2025-08-27T04:00:00Z","v":436953,"vw":43.955115},{"c":43.81,"h":44.135,"l":43.2086,"n":9061,"o":43.8,"t":"2025-08-28T04:00:00Z","v":447156,"vw":43.792301},{"c":43.93,"h":44.085,"l":43.43,"n":9217,"o":43.92,"t":"2025-08-29T04:00:00Z","v":342412,"vw":43.819679},{"c":43.71,"h":44.42,"l":43.31,"n":9980,"o":43.6,"t":"2025-09-02T04:00:00Z","v":421776,"vw":43.887724},{"c":43.32,"h":44.4699,"l":42.7211,"n":9075,"o":43.82,"t":"2025-09-03T04:00:00Z","v":349829,"vw":43.299148},{"c":44.03,"h":44.34,"l":42.92,"n":10372,"o":43.31,"t":"2025-09-04T04:00:00Z","v":408036,"vw":43.950544},{"c":43.49,"h":44.18,"l":43.06,"n":9631,"o":44.03,"t":"2025-09-05T04:00:00Z","v":371764,"vw":43.422773},{"c":43.44,"h":43.95,"l":42.91,"n":9761,"o":43.95,"t":"2025-09-08T04:00:00Z","v":368640,"vw":43.301304},{"c":42.45,"h":43.545,"l":41.75,"n":10535,"o":43.51,"t":"2025-09-09T04:00:00Z","v":499095,"vw":42.652591},{"c":41.04,"h":42.58,"l":40.8,"n":8918,"o":42.58,"t":"2025-09-10T04:00:00Z","v":393965,"vw":41.158054},{"c":42.31,"h":42.32,"l":41.005,"n":9934,"o":41.15,"t":"2025-09-11T04:00:00Z","v":474377,"vw":41.946578},{"c":40.7,"h":42.19,"l":40.53,"n":10241,"o":41.95,"t":"2025-09-12T04:00:00Z","v":432541,"vw":40.864616},{"c":39.76,"h":40.73,"l":39.72,"n":8354,"o":40.73,"t":"2025-09-15T04:00:00Z","v":283231,"vw":39.989553},{"c":39.56,"h":40.15,"l":39.27,"n":10389,"o":39.77,"t":"2025-09-16T04:00:00Z","v":403114,"vw":39.587176},{"c":39.95,"h":40.35,"l":39.57,"n":10660,"o":39.87,"t":"2025-09-17T04:00:00Z","v":477186,"vw":39.894643},{"c":41.36,"h":41.44,"l":39.66,"n":10865,"o":40.03,"t":"2025-09-18T04:00:00Z","v":477323,"vw":40.888101},{"c":40.55,"h":41.67,"l":40.4,"n":9887,"o":41.51,"t":"2025-09-19T04:00:00Z","v":1311863,"vw":40.675885},{"c":41.1,"h":41.17,"l":40.33,"n":6100,"o":40.49,"t":"2025-09-22T04:00:00Z","v":307211,"vw":40.967516},{"c":41.1,"h":41.56,"l":40.93,"n":12001,"o":40.96,"t":"2025-09-23T04:00:00Z","v":529356,"vw":41.197892},{"c":40.91,"h":41.08,"l":40.53,"n":11004,"o":40.83,"t":"2025-09-24T04:00:00Z","v":315871,"vw":40.887659},{"c":40.43,"h":40.83,"l":40.075,"n":11913,"o":40.67,"t":"2025-09-25T04:00:00Z","v":441987,"vw":40.428756},{"c":41.06,"h":41.08,"l":40.32,"n":11202,"o":40.62,"t":"2025-09-26T04:00:00Z","v":453320,"vw":40.844266},{"c":42.04,"h":42.295,"l":41.19,"n":9958,"o":42.26,"t":"2025-09-29T04:00:00Z","v":370251,"vw":41.85622},{"c":42.34,"h":42.55,"l":41.78,"n":9894,"o":42,"t":"2025-09-30T04:00:00Z","v":483579,"vw":42.345319},{"c":41.11,"h":42.1,"l":38.95,"n":12594,"o":41.91,"t":"2025-10-01T04:00:00Z","v":463745,"vw":40.567377},{"c":40.59,"h":41.02,"l":40.4401,"n":8063,"o":40.91,"t":"2025-10-02T04:00:00Z","v":252474,"vw":40.703318},{"c":41.05,"h":41.59,"l":40.8,"n":7277,"o":40.9,"t":"2025-10-03T04:00:00Z","v":264017,"vw":41.084593},{"c":40.75,"h":41.42,"l":40.67,"n":7376,"o":41.42,"t":"2025-10-06T04:00:00Z","v":256078,"vw":40.865171},{"c":40.51,"h":40.99,"l":40.12,"n":7158,"o":40.84,"t":"2025-10-07T04:00:00Z","v":296030,"vw":40.505972},{"c":40.99,"h":41.21,"l":39.3,"n":6762,"o":40.79,"t":"2025-10-08T04:00:00Z","v":213923,"vw":40.756995},{"c":40.35,"h":41.3,"l":40.3,"n":5959,"o":41.24,"t":"2025-10-09T04:00:00Z","v":140469,"vw":40.589321},{"c":40.2,"h":40.755,"l":39.41,"n":7778,"o":40.68,"t":"2025-10-10T04:00:00Z","v":311805,"vw":40.095196},{"c":40.63,"h":41.03,"l":39.98,"n":8042,"o":40.07,"t":"2025-10-13T04:00:00Z","v":296690,"vw":40.608201},{"c":41.02,"h":41.26,"l":40.24,"n":7275,"o":40.24,"t":"2025-10-14T04:00:00Z","v":253032,"vw":40.968878},{"c":41.53,"h":41.76,"l":40.99,"n":5324,"o":41,"t":"2025-10-15T04:00:00Z","v":242018,"vw":41.396485},{"c":41.54,"h":42.42,"l":41.48,"n":5627,"o":41.55,"t":"2025-10-16T04:00:00Z","v":252764,"vw":41.749112},{"c":42.08,"h":42.1,"l":41.2242,"n":5743,"o":41.37,"t":"2025-10-17T04:00:00Z","v":182903,"vw":41.888089},{"c":42.61,"h":42.775,"l":42.065,"n":7334,"o":42.46,"t":"2025-10-20T04:00:00Z","v":233304,"vw":42.50273},{"c":42.3,"h":42.62,"l":42,"n":6766,"o":42.41,"t":"2025-10-21T04:00:00Z","v":210439,"vw":42.29383},{"c":43.47,"h":43.51,"l":41.98,"n":8478,"o":42.22,"t":"2025-10-22T04:00:00Z","v":341101,"vw":43.045621},{"c":43.4,"h":43.48,"l":42.5896,"n":5856,"o":43.34,"t":"2025-10-23T04:00:00Z","v":252625,"vw":43.243985},{"c":43.4,"h":43.91,"l":43.08,"n":6809,"o":43.64,"t":"2025-10-24T04:00:00Z","v":353366,"vw":43.477646},{"c":44.74,"h":45,"l":43.25,"n":6792,"o":43.67,"t":"2025-10-27T04:00:00Z","v":456147,"vw":44.310135},{"c":45.26,"h":45.79,"l":44.415,"n":9358,"o":44.79,"t":"2025-10-28T04:00:00Z","v":497855,"vw":45.060646},{"c":44.99,"h":45.83,"l":44.7,"n":10580,"o":45.42,"t":"2025-10-29T04:00:00Z","v":516813,"vw":45.115285},{"c":45.65,"h":46.19,"l":44.985,"n":9125,"o":45.4,"t":"2025-10-30T04:00:00Z","v":357214,"vw":45.638301},{"c":45.37,"h":46.055,"l":45.27,"n":9674,"o":45.66,"t":"2025-10-31T04:00:00Z","v":552075,"vw":45.554902},{"c":45.69,"h":46.02,"l":44.2,"n":10213,"o":45.53,"t":"2025-11-03T05:00:00Z","v":465789,"vw":45.372131},{"c":45.76,"h":46.58,"l":45.1901,"n":6956,"o":45.62,"t":"2025-11-04T05:00:00Z","v":283340,"vw":45.944936},{"c":46.51,"h":47.1,"l":45.265,"n":10153,"o":45.73,"t":"2025-11-05T05:00:00Z","v":523497,"vw":46.433083},{"c":47.5,"h":47.69,"l":45.78,"n":15479,"o":46.2,"t":"2025-11-06T05:00:00Z","v":738788,"vw":47.045291},{"c":44.87,"h":47.385,"l":44.7,"n":10451,"o":46.63,"t":"2025-11-07T05:00:00Z","v":584658,"vw":45.383418},{"c":44.98,"h":45.525,"l":43.9,"n":8443,"o":44.72,"t":"2025-11-10T05:00:00Z","v":479310,"vw":44.939308},{"c":46.86,"h":46.94,"l":45.09,"n":8318,"o":45.09,"t":"2025-11-11T05:00:00Z","v":391831,"vw":46.490942},{"c":47.63,"h":48.04,"l":46.365,"n":8072,"o":46.55,"t":"2025-11-12T05:00:00Z","v":440915,"vw":47.557279},{"c":45.59,"h":47.75,"l":45.21,"n":10227,"o":47.3,"t":"2025-11-13T05:00:00Z","v":557515,"vw":45.914967},{"c":45.7,"h":45.89,"l":44.23,"n":7785,"o":44.67,"t":"2025-11-14T05:00:00Z","v":540750,"vw":45.281156},{"c":45.12,"h":46.47,"l":44.94,"n":10052,"o":45.17,"t":"2025-11-17T05:00:00Z","v":449134,"vw":45.620531},{"c":44.83,"h":45.765,"l":44.51,"n":7600,"o":44.99,"t":"2025-11-18T05:00:00Z","v":290804,"vw":45.09274},{"c":44.63,"h":45.417,"l":44.51,"n":6352,"o":44.9,"t":"2025-11-19T05:00:00Z","v":254964,"vw":44.726949},{"c":44.08,"h":45.9,"l":43.89,"n":9350,"o":44.88,"t":"2025-11-20T05:00:00Z","v":351214,"vw":44.316736},{"c":45.13,"h":45.56,"l":43.76,"n":8573,"o":43.94,"t":"2025-11-21T05:00:00Z","v":385649,"vw":44.977032},{"c":45.81,"h":46.365,"l":45.2501,"n":7146,"o":45.36,"t":"2025-11-24T05:00:00Z","v":363815,"vw":45.847625},{"c":46.83,"h":47.28,"l":45.72,"n":8574,"o":45.72,"t":"2025-11-25T05:00:00Z","v":349748,"vw":46.746318},{"c":46.53,"h":47.185,"l":46.41,"n":6640,"o":46.85,"t":"2025-11-26T05:00:00Z","v":409225,"vw":46.617597},{"c":46.66,"h":47.325,"l":46.34,"n":3585,"o":46.73,"t":"2025-11-28T05:00:00Z","v":172642,"vw":46.914974},{"c":45.83,"h":47.1727,"l":45.325,"n":7139,"o":46.48,"t":"2025-12-01T05:00:00Z","v":427697,"vw":45.948871},{"c":45.37,"h":47.1599,"l":45.24,"n":6694,"o":46.27,"t":"2025-12-02T05:00:00Z","v":324496,"vw":45.583149},{"c":45.48,"h":45.89,"l":45.06,"n":7344,"o":45.73,"t":"2025-12-03T05:00:00Z","v":494618,"vw":45.538511},{"c":45.41,"h":46.02,"l":45.1,"n":7449,"o":45.27,"t":"2025-12-04T05:00:00Z","v":328238,"vw":45.449154},{"c":44.59,"h":45.46,"l":44.35,"n":6449,"o":45.38,"t":"2025-12-05T05:00:00Z","v":258046,"vw":44.773665},{"c":44.07,"h":45.16,"l":43.98,"n":7451,"o":45.16,"t":"2025-12-08T05:00:00Z","v":346224,"vw":44.332171},{"c":43.25,"h":45,"l":43.2,"n":6138,"o":44.43,"t":"2025-12-09T05:00:00Z","v":337030,"vw":43.470117},{"c":44.21,"h":44.53,"l":42.68,"n":8361,"o":43.46,"t":"2025-12-10T05:00:00Z","v":419898,"vw":43.970184},{"c":45.48,"h":45.89,"l":44.395,"n":8554,"o":44.57,"t":"2025-12-11T05:00:00Z","v":443720,"vw":45.348462},{"c":45.12,"h":46.43,"l":44.915,"n":4867,"o":45.32,"t":"2025-12-12T05:00:00Z","v":315197,"vw":45.193229},{"c":45.37,"h":45.5725,"l":45.01,"n":6754,"o":45.36,"t":"2025-12-15T05:00:00Z","v":224699,"vw":45.34474},{"c":45.91,"h":46.46,"l":45.515,"n":7379,"o":45.7,"t":"2025-12-16T05:00:00Z","v":320100,"vw":45.994249},{"c":47.18,"h":48.25,"l":45.77,"n":12608,"o":45.77,"t":"2025-12-17T05:00:00Z","v":677470,"vw":47.390584},{"c":47.15,"h":48.17,"l":46.92,"n":8418,"o":47.3,"t":"2025-12-18T05:00:00Z","v":354328,"vw":47.376058},{"c":46.55,"h":47.4,"l":46.45,"n":6937,"o":47,"t":"2025-12-19T05:00:00Z","v":992560,"vw":46.619351},{"c":46.87,"h":47.12,"l":45.41,"n":6318,"o":45.96,"t":"2025-12-22T05:00:00Z","v":262590,"vw":46.698222},{"c":47.18,"h":47.77,"l":46.44,"n":8160,"o":46.82,"t":"2025-12-23T05:00:00Z","v":387320,"vw":47.311676},{"c":46.89,"h":48,"l":46.28,"n":3258,"o":47.18,"t":"2025-12-24T05:00:00Z","v":109093,"vw":46.880432},{"c":46.31,"h":47.06,"l":45.75,"n":5732,"o":47.06,"t":"2025-12-26T05:00:00Z","v":221421,"vw":46.274356},{"c":46.33,"h":46.522,"l":45.8,"n":4637,"o":46.34,"t":"2025-12-29T05:00:00Z","v":189941,"vw":46.206222},{"c":45.99,"h":46.24,"l":45.63,"n":4351,"o":46.24,"t":"2025-12-30T05:00:00Z","v":175166,"vw":45.997804},{"c":45.61,"h":46.45,"l":45.26,"n":4938,"o":45.99,"t":"2025-12-31T05:00:00Z","v":313457,"vw":45.885354},{"c":44.46,"h":46.84,"l":43.9,"n":5914,"o":45.29,"t":"2026-01-02T05:00:00Z","v":252180,"vw":44.591037},{"c":44.59,"h":44.72,"l":43.6984,"n":7700,"o":44.06,"t":"2026-01-05T05:00:00Z","v":258836,"vw":44.417892},{"c":45.36,"h":45.99,"l":43.99,"n":6428,"o":44.33,"t":"2026-01-06T05:00:00Z","v":348522,"vw":45.310264},{"c":45.05,"h":45.48,"l":44.11,"n":5878,"o":45.4,"t":"2026-01-07T05:00:00Z","v":305307,"vw":44.895446},{"c":44.85,"h":45.305,"l":44.42,"n":5743,"o":44.51,"t":"2026-01-08T05:00:00Z","v":251449,"vw":44.758553},{"c":44.35,"h":45.26,"l":44.07,"n":5529,"o":44.68,"t":"2026-01-09T05:00:00Z","v":235924,"vw":44.497216},{"c":42.89,"h":44.36,"l":42.78,"n":6544,"o":44.36,"t":"2026-01-12T05:00:00Z","v":234546,"vw":43.092389},{"c":42.9,"h":43.4483,"l":41.82,"n":6537,"o":42.78,"t":"2026-01-13T05:00:00Z","v":267099,"vw":42.636748},{"c":42.5,"h":43.54,"l":41.85,"n":9371,"o":42.65,"t":"2026-01-14T05:00:00Z","v":443724,"vw":42.480742},{"c":43.29,"h":43.6,"l":42.3501,"n":6021,"o":42.61,"t":"2026-01-15T05:00:00Z","v":319826,"vw":43.187918},{"c":43.39,"h":43.93,"l":42.75,"n":6126,"o":42.99,"t":"2026-01-16T05:00:00Z","v":313747,"vw":43.402675},{"c":43.51,"h":43.94,"l":42.8,"n":7294,"o":42.8,"t":"2026-01-20T05:00:00Z","v":282880,"vw":43.407048},{"c":44.31,"h":44.85,"l":43.24,"n":5996,"o":43.61,"t":"2026-01-21T05:00:00Z","v":244211,"vw":44.174827},{"c":43.92,"h":45.41,"l":43.6,"n":6566,"o":44.49,"t":"2026-01-22T05:00:00Z","v":308777,"vw":44.131605},{"c":43.02,"h":43.89,"l":42.49,"n":5563,"o":43.72,"t":"2026-01-23T05:00:00Z","v":255562,"vw":43.053655},{"c":43.03,"h":43.48,"l":42.62,"n":5095,"o":42.89,"t":"2026-01-26T05:00:00Z","v":176709,"vw":43.087592},{"c":41.48,"h":42.8,"l":41.171,"n":6401,"o":42.8,"t":"2026-01-27T05:00:00Z","v":242850,"vw":41.636527},{"c":41.29,"h":42.055,"l":41.27,"n":6956,"o":41.6,"t":"2026-01-28T05:00:00Z","v":306299,"vw":41.437022},{"c":40.42,"h":41.7,"l":40.29,"n":8681,"o":41.38,"t":"2026-01-29T05:00:00Z","v":384499,"vw":40.565103},{"c":40.77,"h":41.25,"l":40.02,"n":13314,"o":40.53,"t":"2026-01-30T05:00:00Z","v":613650,"vw":40.611627},{"c":41.23,"h":41.97,"l":40.42,"n":8768,"o":40.58,"t":"2026-02-02T05:00:00Z","v":423326,"vw":41.170117},{"c":41.63,"h":41.83,"l":39.5,"n":9725,"o":41.34,"t":"2026-02-03T05:00:00Z","v":469491,"vw":41.222881},{"c":40.07,"h":41.53,"l":39.95,"n":8238,"o":41.53,"t":"2026-02-04T05:00:00Z","v":322881,"vw":40.430649},{"c":39.46,"h":40.68,"l":39.345,"n":8336,"o":40,"t":"2026-02-05T05:00:00Z","v":264755,"vw":39.850724},{"c":39.59,"h":40.17,"l":39.35,"n":7038,"o":40,"t":"2026-02-06T05:00:00Z","v":291039,"vw":39.611199},{"c":39.61,"h":39.96,"l":39.08,"n":9672,"o":39.52,"t":"2026-02-09T05:00:00Z","v":292051,"vw":39.586072},{"c":40.34,"h":41,"l":39.72,"n":7917,"o":39.72,"t":"2026-02-10T05:00:00Z","v":341089,"vw":40.467583},{"c":40.1,"h":40.46,"l":39.19,"n":8865,"o":40.46,"t":"2026-02-11T05:00:00Z","v":288778,"vw":39.786895},{"c":40.65,"h":40.93,"l":39.55,"n":17148,"o":40.14,"t":"2026-02-12T05:00:00Z","v":780204,"vw":40.381253},{"c":36.6,"h":39.07,"l":33.85,"n":26333,"o":38.95,"t":"2026-02-13T05:00:00Z","v":1426010,"vw":36.743349},{"c":36.5,"h":37.27,"l":35.74,"n":20291,"o":36.79,"t":"2026-02-17T05:00:00Z","v":1175963,"vw":36.320703},{"c":37.52,"h":37.77,"l":36.5709,"n":9345,"o":36.73,"t":"2026-02-18T05:00:00Z","v":377100,"vw":37.363949},{"c":38,"h":38.04,"l":37.07,"n":6611,"o":37.54,"t":"2026-02-19T05:00:00Z","v":273921,"vw":37.838},{"c":38.33,"h":38.83,"l":37.71,"n":9134,"o":37.84,"t":"2026-02-20T05:00:00Z","v":550251,"vw":38.306584},{"c":37.39,"h":38.32,"l":37.13,"n":8278,"o":38.19,"t":"2026-02-23T05:00:00Z","v":435234,"vw":37.53246},{"c":35.35,"h":37.49,"l":35,"n":14015,"o":37.18,"t":"2026-02-24T05:00:00Z","v":720979,"vw":35.578045},{"c":35.78,"h":36.2238,"l":34.84,"n":7587,"o":35.59,"t":"2026-02-25T05:00:00Z","v":306808,"vw":35.593051},{"c":38.08,"h":38.22,"l":35.47,"n":6977,"o":35.47,"t":"2026-02-26T05:00:00Z","v":552179,"vw":37.631659},{"c":38.5,"h":38.57,"l":37.16,"n":10097,"o":37.53,"t":"2026-02-27T05:00:00Z","v":725966,"vw":38.168879},{"c":38.55,"h":38.74,"l":37.445,"n":8369,"o":38.01,"t":"2026-03-02T05:00:00Z","v":489122,"vw":38.219011},{"c":38.62,"h":38.67,"l":36.35,"n":9132,"o":37.99,"t":"2026-03-03T05:00:00Z","v":576172,"vw":37.90368},{"c":38.5,"h":38.69,"l":37.62,"n":7434,"o":38.69,"t":"2026-03-04T05:00:00Z","v":460512,"vw":38.353053},{"c":37.86,"h":38.41,"l":37.215,"n":8309,"o":38.13,"t":"2026-03-05T05:00:00Z","v":409709,"vw":37.797519},{"c":37.04,"h":37.44,"l":35.99,"n":7341,"o":37.44,"t":"2026-03-06T05:00:00Z","v":379924,"vw":36.857789},{"c":36.09,"h":36.64,"l":35.45,"n":9408,"o":36.64,"t":"2026-03-09T04:00:00Z","v":421343,"vw":36.045625},{"c":35.96,"h":36.32,"l":35.3,"n":8297,"o":36,"t":"2026-03-10T04:00:00Z","v":334917,"vw":35.888314},{"c":36.35,"h":36.37,"l":35.095,"n":6278,"o":35.76,"t":"2026-03-11T04:00:00Z","v":279131,"vw":36.040968},{"c":36.17,"h":36.56,"l":35.65,"n":6887,"o":36,"t":"2026-03-12T04:00:00Z","v":244288,"vw":36.103009},{"c":36.39,"h":36.92,"l":35.681,"n":7605,"o":36.33,"t":"2026-03-13T04:00:00Z","v":367352,"vw":36.217956},{"c":37.4,"h":37.99,"l":36.82,"n":6594,"o":36.82,"t":"2026-03-16T04:00:00Z","v":307409,"vw":37.396595},{"c":37.48,"h":38.105,"l":37.405,"n":6088,"o":37.61,"t":"2026-03-17T04:00:00Z","v":201771,"vw":37.531103},{"c":36.67,"h":37.11,"l":36.5501,"n":5953,"o":37.04,"t":"2026-03-18T04:00:00Z","v":220105,"vw":36.763231},{"c":36.53,"h":37.185,"l":36,"n":5602,"o":36.46,"t":"2026-03-19T04:00:00Z","v":210137,"vw":36.453866},{"c":35.31,"h":37.04,"l":35.02,"n":6913,"o":36.73,"t":"2026-03-20T04:00:00Z","v":758384,"vw":35.435469},{"c":35.72,"h":36.3,"l":35.15,"n":9540,"o":36.04,"t":"2026-03-23T04:00:00Z","v":523880,"vw":35.675058},{"c":35.7,"h":35.91,"l":34.81,"n":8217,"o":35.4,"t":"2026-03-24T04:00:00Z","v":413319,"vw":35.600733},{"c":36.12,"h":36.335,"l":35.435,"n":6473,"o":35.7,"t":"2026-03-25T04:00:00Z","v":279473,"vw":35.992503},{"c":36.39,"h":36.95,"l":35.945,"n":5895,"o":35.95,"t":"2026-03-26T04:00:00Z","v":262832,"vw":36.474747},{"c":35.29,"h":36.59,"l":35.04,"n":6498,"o":36.36,"t":"2026-03-27T04:00:00Z","v":259046,"vw":35.350894},{"c":35.41,"h":35.54,"l":34.53,"n":9888,"o":35.49,"t":"2026-03-30T04:00:00Z","v":785706,"vw":35.234546},{"c":36.62,"h":36.7,"l":35.16,"n":7435,"o":36.09,"t":"2026-03-31T04:00:00Z","v":447399,"vw":36.342684},{"c":34.16,"h":37.2,"l":33.77,"n":13649,"o":36.72,"t":"2026-04-01T04:00:00Z","v":819206,"vw":34.58273},{"c":34.17,"h":34.66,"l":32.84,"n":9761,"o":33.6,"t":"2026-04-02T04:00:00Z","v":448179,"vw":34.033891},{"c":33.45,"h":33.8899,"l":32.815,"n":10503,"o":33.85,"t":"2026-04-06T04:00:00Z","v":606309,"vw":33.324312},{"c":35.22,"h":35.605,"l":33.95,"n":15737,"o":34.7,"t":"2026-04-07T04:00:00Z","v":1009336,"vw":34.830063},{"c":36.06,"h":36.3,"l":35.66,"n":10703,"o":36.09,"t":"2026-04-08T04:00:00Z","v":765228,"vw":36.029519},{"c":36.51,"h":36.56,"l":35.23,"n":8779,"o":35.95,"t":"2026-04-09T04:00:00Z","v":327924,"vw":36.201578},{"c":37.63,"h":38.0402,"l":36.92,"n":9380,"o":37.81,"t":"2026-04-10T04:00:00Z","v":448461,"vw":37.593143},{"c":38.57,"h":38.58,"l":37.49,"n":9409,"o":37.72,"t":"2026-04-13T04:00:00Z","v":337631,"vw":38.278459},{"c":37.95,"h":39.14,"l":37.91,"n":7097,"o":38.62,"t":"2026-04-14T04:00:00Z","v":237880,"vw":38.15903},{"c":37.47,"h":38.25,"l":37.42,"n":6800,"o":37.64,"t":"2026-04-15T04:00:00Z","v":231319,"vw":37.6316},{"c":36.74,"h":37.35,"l":36.51,"n":6183,"o":37.19,"t":"2026-04-16T04:00:00Z","v":265260,"vw":36.812149},{"c":37.72,"h":38.525,"l":37.1,"n":6671,"o":37.18,"t":"2026-04-17T04:00:00Z","v":417388,"vw":37.785983},{"c":38.8,"h":39.12,"l":37.9,"n":8318,"o":37.9,"t":"2026-04-20T04:00:00Z","v":376684,"vw":38.733952},{"c":36.56,"h":39.66,"l":36.1,"n":9424,"o":38.95,"t":"2026-04-21T04:00:00Z","v":421800,"vw":36.920192},{"c":37.03,"h":37.73,"l":36.58,"n":7998,"o":37.09,"t":"2026-04-22T04:00:00Z","v":279971,"vw":37.053218},{"c":37.16,"h":37.66,"l":36.66,"n":6155,"o":37.18,"t":"2026-04-23T04:00:00Z","v":225124,"vw":37.160492},{"c":37.76,"h":38.17,"l":36.725,"n":4962,"o":37.01,"t":"2026-04-24T04:00:00Z","v":155651,"vw":37.655564},{"c":37.03,"h":38.225,"l":36.88,"n":7393,"o":37.52,"t":"2026-04-27T04:00:00Z","v":258520,"vw":37.229029},{"c":36.33,"h":37.41,"l":35.97,"n":7946,"o":37.26,"t":"2026-04-28T04:00:00Z","v":284311,"vw":36.359607},{"c":34.64,"h":36.58,"l":34.24,"n":7445,"o":35.91,"t":"2026-04-29T04:00:00Z","v":324040,"vw":34.746757},{"c":35.83,"h":35.93,"l":34.63,"n":6388,"o":34.63,"t":"2026-04-30T04:00:00Z","v":330477,"vw":35.68236},{"c":36.21,"h":36.79,"l":35.405,"n":7569,"o":36.36,"t":"2026-05-01T04:00:00Z","v":288457,"vw":36.209137},{"c":35.53,"h":36.465,"l":35.44,"n":6582,"o":36.11,"t":"2026-05-04T04:00:00Z","v":228097,"vw":35.628015},{"c":35.91,"h":36.13,"l":34.7,"n":7828,"o":35.54,"t":"2026-05-05T04:00:00Z","v":284145,"vw":35.755994},{"c":34.73,"h":36.2299,"l":34.14,"n":11366,"o":35.89,"t":"2026-05-06T04:00:00Z","v":516518,"vw":34.686884},{"c":35.42,"h":36.26,"l":34.835,"n":14827,"o":35.15,"t":"2026-05-07T04:00:00Z","v":902266,"vw":35.653652},{"c":25.41,"h":27.31,"l":19.16,"n":58961,"o":27.31,"t":"2026-05-08T04:00:00Z","v":5137112,"vw":24.827138},{"c":23.81,"h":25.83,"l":23.33,"n":26914,"o":25.82,"t":"2026-05-11T04:00:00Z","v":1813617,"vw":24.082534},{"c":23.1,"h":23.87,"l":22.46,"n":15567,"o":23.87,"t":"2026-05-12T04:00:00Z","v":953925,"vw":23.157793},{"c":22.23,"h":23,"l":21.94,"n":14196,"o":22.74,"t":"2026-05-13T04:00:00Z","v":796363,"vw":22.338921},{"c":22.93,"h":23.14,"l":22.1,"n":11454,"o":22.24,"t":"2026-05-14T04:00:00Z","v":758571,"vw":22.774404},{"c":22.77,"h":23.3,"l":22.3201,"n":12430,"o":22.92,"t":"2026-05-15T04:00:00Z","v":864001,"vw":22.91528},{"c":23.76,"h":24.01,"l":22.89,"n":13475,"o":23.46,"t":"2026-05-18T04:00:00Z","v":1019761,"vw":23.606043},{"c":22.73,"h":24.7,"l":22.64,"n":13260,"o":23.73,"t":"2026-05-19T04:00:00Z","v":761503,"vw":23.324021},{"c":22.67,"h":23.16,"l":21.76,"n":13608,"o":22.62,"t":"2026-05-20T04:00:00Z","v":880302,"vw":22.578818},{"c":22.77,"h":22.79,"l":22.03,"n":9805,"o":22.31,"t":"2026-05-21T04:00:00Z","v":638802,"vw":22.547318},{"c":22.46,"h":23.0537,"l":22.17,"n":9929,"o":22.77,"t":"2026-05-22T04:00:00Z","v":651952,"vw":22.431293},{"c":23.19,"h":23.22,"l":22.13,"n":9976,"o":22.44,"t":"2026-05-26T04:00:00Z","v":534158,"vw":23.006757},{"c":22.76,"h":23.6,"l":22.63,"n":9148,"o":23.14,"t":"2026-05-27T04:00:00Z","v":487632,"vw":22.880181},{"c":22.57,"h":22.82,"l":22.29,"n":9537,"o":22.5,"t":"2026-05-28T04:00:00Z","v":438080,"vw":22.574835},{"c":22.19,"h":23.11,"l":22.16,"n":10510,"o":22.5,"t":"2026-05-29T04:00:00Z","v":700150,"vw":22.443105},{"c":21.05,"h":22.63,"l":20.83,"n":14474,"o":22.09,"t":"2026-06-01T04:00:00Z","v":807740,"vw":21.282723},{"c":20.42,"h":21.02,"l":20.39,"n":12059,"o":20.96,"t":"2026-06-02T04:00:00Z","v":662150,"vw":20.571572},{"c":20.58,"h":20.83,"l":20,"n":11643,"o":20.27,"t":"2026-06-03T04:00:00Z","v":644361,"vw":20.375377},{"c":20.84,"h":21.61,"l":20.63,"n":14912,"o":21,"t":"2026-06-04T04:00:00Z","v":1010484,"vw":21.031245},{"c":20.12,"h":21.36,"l":19.995,"n":10502,"o":20.89,"t":"2026-06-05T04:00:00Z","v":555065,"vw":20.335154},{"c":20.39,"h":20.56,"l":19.82,"n":13204,"o":20.22,"t":"2026-06-08T04:00:00Z","v":817029,"vw":20.275409},{"c":20.88,"h":21.24,"l":20.35,"n":15123,"o":20.4,"t":"2026-06-09T04:00:00Z","v":1119976,"vw":20.879857},{"c":20.47,"h":21.18,"l":20.45,"n":12734,"o":20.97,"t":"2026-06-10T04:00:00Z","v":799725,"vw":20.731809},{"c":20.6,"h":21.03,"l":20.05,"n":13573,"o":20.43,"t":"2026-06-11T04:00:00Z","v":794541,"vw":20.690954},{"c":20.1,"h":20.8099,"l":20.01,"n":10227,"o":20.5,"t":"2026-06-12T04:00:00Z","v":639279,"vw":20.193844},{"c":21.07,"h":21.1,"l":19.88,"n":13984,"o":20.36,"t":"2026-06-15T04:00:00Z","v":1059397,"vw":20.840369},{"c":21.45,"h":21.98,"l":21.06,"n":15479,"o":21.31,"t":"2026-06-16T04:00:00Z","v":1067014,"vw":21.472326},{"c":21.2,"h":22.12,"l":20.92,"n":14846,"o":21.34,"t":"2026-06-17T04:00:00Z","v":837770,"vw":21.43574},{"c":21.19,"h":21.665,"l":20.83,"n":10308,"o":21.39,"t":"2026-06-18T04:00:00Z","v":1000763,"vw":21.179848},{"c":20.13,"h":21.31,"l":20.12,"n":9565,"o":20.99,"t":"2026-06-22T04:00:00Z","v":628797,"vw":20.453112},{"c":20.68,"h":20.715,"l":20.085,"n":9940,"o":20.27,"t":"2026-06-23T04:00:00Z","v":597710,"vw":20.479063},{"c":22.03,"h":22.11,"l":20.73,"n":14347,"o":20.73,"t":"2026-06-24T04:00:00Z","v":915197,"vw":21.724077},{"c":22.66,"h":23.49,"l":22.03,"n":15201,"o":22.03,"t":"2026-06-25T04:00:00Z","v":1161760,"vw":22.959399},{"c":23.61,"h":24.04,"l":22.49,"n":17226,"o":22.56,"t":"2026-06-26T04:00:00Z","v":2614191,"vw":23.637989},{"c":22.39,"h":23.87,"l":22.34,"n":14981,"o":23.87,"t":"2026-06-29T04:00:00Z","v":1017332,"vw":22.710326},{"c":22.47,"h":22.6688,"l":21.295,"n":13917,"o":22.12,"t":"2026-06-30T04:00:00Z","v":913698,"vw":22.06191},{"c":23.55,"h":23.79,"l":22.74,"n":16329,"o":23.08,"t":"2026-07-01T04:00:00Z","v":854155,"vw":23.396895},{"c":23.97,"h":24.15,"l":23.31,"n":11874,"o":23.9,"t":"2026-07-02T04:00:00Z","v":698442,"vw":23.737791},{"c":24.66,"h":24.825,"l":23.5,"n":11244,"o":24.03,"t":"2026-07-06T04:00:00Z","v":690857,"vw":24.461571},{"c":24.46,"h":25.38,"l":24.22,"n":12005,"o":25.01,"t":"2026-07-07T04:00:00Z","v":572459,"vw":24.539237},{"c":23.58,"h":24.4,"l":23.47,"n":11333,"o":24.125,"t":"2026-07-08T04:00:00Z","v":665801,"vw":23.752107},{"c":24.11,"h":24.3,"l":23.2,"n":9718,"o":23.31,"t":"2026-07-09T04:00:00Z","v":393523,"vw":24.043489},{"c":24.09,"h":24.23,"l":23.66,"n":7224,"o":24.2,"t":"2026-07-10T04:00:00Z","v":333290,"vw":24.050685},{"c":24.03,"h":24.57,"l":23.775,"n":8217,"o":24.18,"t":"2026-07-13T04:00:00Z","v":357615,"vw":24.054731},{"c":23.13,"h":23.74,"l":22.83,"n":7909,"o":23.59,"t":"2026-07-14T04:00:00Z","v":400951,"vw":23.124383},{"c":24.31,"h":24.39,"l":23.18,"n":8522,"o":23.18,"t":"2026-07-15T04:00:00Z","v":533942,"vw":24.12272},{"c":25.73,"h":26.06,"l":24.34,"n":14905,"o":24.45,"t":"2026-07-16T04:00:00Z","v":878887,"vw":25.665973},{"c":25.06,"h":25.85,"l":24.79,"n":11511,"o":25.45,"t":"2026-07-17T04:00:00Z","v":535345,"vw":25.108479},{"c":25.37,"h":25.68,"l":24.73,"n":8469,"o":24.8,"t":"2026-07-20T04:00:00Z","v":460312,"vw":25.334684},{"c":24.94,"h":25.41,"l":24.87,"n":10703,"o":25.02,"t":"2026-07-21T04:00:00Z","v":535383,"vw":25.057692},{"c":25.14,"h":25.4,"l":24.71,"n":8580,"o":25.18,"t":"2026-07-22T04:00:00Z","v":422298,"vw":25.069609},{"c":25,"h":25.13,"l":24.55,"n":7978,"o":24.82,"t":"2026-07-23T04:00:00Z","v":585599,"vw":24.940583},{"c":25.28,"h":25.59,"l":24.82,"n":8281,"o":25.25,"t":"2026-07-24T04:00:00Z","v":370267,"vw":25.330796},{"c":26.1,"h":26.3785,"l":25.56,"n":9003,"o":25.67,"t":"2026-07-27T04:00:00Z","v":427628,"vw":26.085621},{"c":27.01,"h":27.89,"l":26.555,"n":11499,"o":26.6,"t":"2026-07-28T04:00:00Z","v":510765,"vw":27.170276},{"c":27.55,"h":28.03,"l":27.28,"n":14559,"o":27.43,"t":"2026-07-29T04:00:00Z","v":764171,"vw":27.581925},{"c":27.67,"h":28.015,"l":27.2601,"n":13038,"o":27.45,"t":"2026-07-30T04:00:00Z","v":712748,"vw":27.627334},{"c":26.83,"h":27.56,"l":26.61,"n":12786,"o":27.21,"t":"2026-07-31T04:00:00Z","v":614666,"vw":26.862188},{"c":27.47,"h":28.29,"l":27.17,"n":13844,"o":27.35,"t":"2026-08-03T04:00:00Z","v":831450,"vw":27.588963},{"c":26.9,"h":27.73,"l":26.7,"n":14349,"o":27.28,"t":"2026-08-04T04:00:00Z","v":572966,"vw":26.944537},{"c":26.17,"h":27.32,"l":25.7875,"n":15941,"o":26.77,"t":"2026-08-05T04:00:00Z","v":963897,"vw":26.192397},{"c":26.57,"h":27.82,"l":26.31,"n":17895,"o":26.56,"t":"2026-08-06T04:00:00Z","v":1139530,"vw":26.986847},{"c":27.12,"h":28.265,"l":26.725,"n":18138,"o":26.9,"t":"2026-08-07T04:00:00Z","v":1081693,"vw":27.371243},{"c":26.31,"h":27.31,"l":26.21,"n":14716,"o":26.83,"t":"2026-08-10T04:00:00Z","v":728119,"vw":26.454134},{"c":28.39,"h":28.66,"l":26.26,"n":15257,"o":26.26,"t":"2026-08-11T04:00:00Z","v":884643,"vw":27.944429},{"c":28.64,"h":29.335,"l":27.73,"n":14817,"o":27.95,"t":"2026-08-12T04:00:00Z","v":758978,"vw":28.675443},{"c":28.41,"h":28.77,"l":28.055,"n":14656,"o":28.38,"t":"2026-08-13T04:00:00Z","v":774628,"vw":28.418559},{"c":29.14,"h":29.24,"l":28.27,"n":12287,"o":28.84,"t":"2026-08-14T04:00:00Z","v":834908,"vw":28.944511},{"c":28.32,"h":29.065,"l":28.285,"n":12749,"o":28.73,"t":"2026-08-17T04:00:00Z","v":496182,"vw":28.451765},{"c":28.9,"h":29.98,"l":28.62,"n":15187,"o":28.8,"t":"2026-08-18T04:00:00Z","v":844632,"vw":28.991779},{"c":28.82,"h":30.14,"l":28.8,"n":12717,"o":29.33,"t":"2026-08-19T04:00:00Z","v":679151,"vw":29.204698},{"c":27.98,"h":29.01,"l":27.77,"n":12581,"o":28.49,"t":"2026-08-20T04:00:00Z","v":819225,"vw":28.035559},{"c":28.08,"h":28.605,"l":27.82,"n":10520,"o":27.86,"t":"2026-08-21T04:00:00Z","v":482192,"vw":28.150138},{"c":26.89,"h":28.165,"l":26.77,"n":12654,"o":28.01,"t":"2026-08-24T04:00:00Z","v":1034459,"vw":27.044023},{"c":26.38,"h":27.145,"l":26.19,"n":13585,"o":26.89,"t":"2026-08-25T04:00:00Z","v":735671,"vw":26.423684},{"c":27.2,"h":27.42,"l":26.02,"n":10876,"o":26.18,"t":"2026-08-26T04:00:00Z","v":607979,"vw":27.019989},{"c":26.67,"h":27.34,"l":26.58,"n":9496,"o":26.92,"t":"2026-08-27T04:00:00Z","v":440239,"vw":26.743752},{"c":26.77,"h":27.11,"l":26.685,"n":8392,"o":26.71,"t":"2026-08-28T04:00:00Z","v":465822,"vw":26.820637},{"c":26.99,"h":27.1,"l":25.86,"n":10158,"o":26.46,"t":"2026-08-31T04:00:00Z","v":669144,"vw":26.741025},{"c":27.09,"h":27.95,"l":26.915,"n":11456,"o":27.05,"t":"2026-09-01T04:00:00Z","v":674441,"vw":27.266823},{"c":26.34,"h":27.92,"l":26.29,"n":9629,"o":26.93,"t":"2026-09-02T04:00:00Z","v":548230,"vw":26.544548},{"c":25.62,"h":26.9,"l":25.45,"n":8590,"o":26.5,"t":"2026-09-03T04:00:00Z","v":437966,"vw":25.746044},{"c":25.57,"h":25.69,"l":25.18,"n":8028,"o":25.37,"t":"2026-09-04T04:00:00Z","v":417908,"vw":25.531515},{"c":25.13,"h":25.81,"l":24.915,"n":13174,"o":25.42,"t":"2026-09-08T04:00:00Z","v":619129,"vw":25.24761},{"c":25.22,"h":25.72,"l":24.72,"n":10785,"o":25.15,"t":"2026-09-09T04:00:00Z","v":553303,"vw":25.212188},{"c":24.65,"h":25.4,"l":24.5038,"n":10692,"o":25.12,"t":"2026-09-10T04:00:00Z","v":693916,"vw":24.730615},{"c":25.08,"h":25.28,"l":24.4,"n":10729,"o":24.96,"t":"2026-09-11T04:00:00Z","v":546135,"vw":24.877445},{"c":24.97,"h":25.74,"l":24.83,"n":11566,"o":25.61,"t":"2026-09-14T04:00:00Z","v":596969,"vw":25.003267},{"c":25.38,"h":25.75,"l":24.4,"n":13990,"o":24.89,"t":"2026-09-15T04:00:00Z","v":949067,"vw":25.351237},{"c":25.02,"h":25.48,"l":24.955,"n":12939,"o":25.33,"t":"2026-09-16T04:00:00Z","v":681622,"vw":25.128766},{"c":23.88,"h":25.14,"l":23.71,"n":13806,"o":24.96,"t":"2026-09-17T04:00:00Z","v":570051,"vw":23.972525},{"c":23.35,"h":24.255,"l":23.3,"n":13704,"o":23.8,"t":"2026-09-18T04:00:00Z","v":1913218,"vw":23.445944},{"c":23.63,"h":23.72,"l":22.92,"n":11197,"o":23.27,"t":"2026-09-21T04:00:00Z","v":567322,"vw":23.492302},{"c":24.13,"h":24.15,"l":23.44,"n":11340,"o":23.93,"t":"2026-09-22T04:00:00Z","v":603676,"vw":23.968909},{"c":23.53,"h":24.76,"l":23.03,"n":10390,"o":24.15,"t":"2026-09-23T04:00:00Z","v":503784,"vw":23.584753},{"c":23.03,"h":23.72,"l":23,"n":10474,"o":23.59,"t":"2026-09-24T04:00:00Z","v":566861,"vw":23.153308},{"c":22.63,"h":23.3,"l":22.52,"n":9917,"o":23.06,"t":"2026-09-25T04:00:00Z","v":500989,"vw":22.741149},{"c":22.95,"h":23.205,"l":22.415,"n":9129,"o":22.63,"t":"2026-09-28T04:00:00Z","v":444544,"vw":22.907009},{"c":22.86,"h":23.0699,"l":22.41,"n":6504,"o":22.9,"t":"2026-09-29T04:00:00Z","v":336613,"vw":22.7479},{"c":22.82,"h":23.105,"l":22.64,"n":8994,"o":22.91,"t":"2026-09-30T04:00:00Z","v":501393,"vw":22.87151},{"c":21.93,"h":23.11,"l":21.86,"n":9173,"o":22.87,"t":"2026-10-01T04:00:00Z","v":501699,"vw":22.086722},{"c":22.31,"h":22.72,"l":21.6,"n":10255,"o":22.07,"t":"2026-10-02T04:00:00Z","v":559477,"vw":22.303282},{"c":22.61,"h":23.04,"l":22.16,"n":12767,"o":22.21,"t":"2026-10-05T04:00:00Z","v":734250,"vw":22.706657},{"c":21.84,"h":23.31,"l":21.65,"n":10389,"o":22.83,"t":"2026-10-06T04:00:00Z","v":494384,"vw":21.919367},{"c":21.61,"h":22.4,"l":21.59,"n":7663,"o":21.8,"t":"2026-10-07T04:00:00Z","v":351988,"vw":21.745695},{"c":21.21,"h":21.45,"l":20.89,"n":8880,"o":21.45,"t":"2026-10-08T04:00:00Z","v":602211,"vw":21.217121},{"c":21.26,"h":21.6,"l":20.21,"n":7277,"o":21.15,"t":"2026-10-09T04:00:00Z","v":343527,"vw":21.264458},{"c":21.79,"h":21.91,"l":21.09,"n":8666,"o":21.21,"t":"2026-10-12T04:00:00Z","v":436646,"vw":21.673212},{"c":21.36,"h":22.4,"l":21.3,"n":12241,"o":21.83,"t":"2026-10-13T04:00:00Z","v":664586,"vw":21.532527},{"c":21.53,"h":21.745,"l":21.08,"n":11771,"o":21.32,"t":"2026-10-14T04:00:00Z","v":488629,"vw":21.532651},{"c":21.87,"h":22.49,"l":21.53,"n":9555,"o":22.02,"t":"2026-10-15T04:00:00Z","v":512475,"vw":21.904357},{"c":21.78,"h":22.37,"l":21.635,"n":10677,"o":21.83,"t":"2026-10-16T04:00:00Z","v":433671,"vw":21.765517},{"c":22.28,"h":22.51,"l":21.52,"n":8390,"o":21.68,"t":"2026-10-19T04:00:00Z","v":465142,"vw":22.220999},{"c":23.09,"h":23.69,"l":22.81,"n":11846,"o":22.95,"t":"2026-10-20T04:00:00Z","v":631148,"vw":23.084362},{"c":22.9,"h":23.31,"l":22.69,"n":9714,"o":22.76,"t":"2026-10-21T04:00:00Z","v":473826,"vw":22.89344},{"c":23.97,"h":24.24,"l":23.03,"n":11695,"o":23.03,"t":"2026-10-22T04:00:00Z","v":544481,"vw":23.868323}],"volatilityBars":[{"c":23.84,"h":23.9799,"l":23.82,"n":39,"o":23.93,"t":"2026-09-22T13:30:00Z","v":3551,"vw":23.922446},{"c":23.815,"h":23.945,"l":23.81,"n":145,"o":23.86,"t":"2026-09-22T13:45:00Z","v":7313,"vw":23.870167},{"c":23.74,"h":23.91,"l":23.72,"n":207,"o":23.815,"t":"2026-09-22T14:00:00Z","v":7764,"vw":23.833284},{"c":23.62,"h":23.765,"l":23.6,"n":197,"o":23.74,"t":"2026-09-22T14:15:00Z","v":7051,"vw":23.69826},{"c":23.51,"h":23.64,"l":23.48,"n":205,"o":23.6,"t":"2026-09-22T14:30:00Z","v":10041,"vw":23.558509},{"c":23.5,"h":23.5,"l":23.44,"n":251,"o":23.49,"t":"2026-09-22T14:45:00Z","v":7098,"vw":23.476604},{"c":23.64,"h":23.64,"l":23.49,"n":454,"o":23.495,"t":"2026-09-22T15:00:00Z","v":14064,"vw":23.542064},{"c":23.66,"h":23.77,"l":23.59,"n":429,"o":23.64,"t":"2026-09-22T15:15:00Z","v":20298,"vw":23.675068},{"c":23.7,"h":23.7,"l":23.6,"n":319,"o":23.66,"t":"2026-09-22T15:30:00Z","v":18268,"vw":23.63133},{"c":23.65,"h":23.71,"l":23.615,"n":263,"o":23.66,"t":"2026-09-22T15:45:00Z","v":7702,"vw":23.646127},{"c":23.73,"h":23.745,"l":23.6501,"n":176,"o":23.655,"t":"2026-09-22T16:00:00Z","v":4732,"vw":23.712792},{"c":23.76,"h":23.76,"l":23.7,"n":173,"o":23.7,"t":"2026-09-22T16:15:00Z","v":5268,"vw":23.721436},{"c":23.795,"h":23.81,"l":23.72,"n":317,"o":23.74,"t":"2026-09-22T16:30:00Z","v":7083,"vw":23.770109},{"c":23.82,"h":23.86,"l":23.76,"n":229,"o":23.82,"t":"2026-09-22T16:45:00Z","v":8431,"vw":23.810568},{"c":23.77,"h":23.855,"l":23.75,"n":302,"o":23.815,"t":"2026-09-22T17:00:00Z","v":10317,"vw":23.820124},{"c":23.72,"h":23.78,"l":23.67,"n":363,"o":23.78,"t":"2026-09-22T17:15:00Z","v":17618,"vw":23.705736},{"c":23.7,"h":23.73,"l":23.68,"n":300,"o":23.72,"t":"2026-09-22T17:30:00Z","v":8416,"vw":23.707086},{"c":23.765,"h":23.79,"l":23.68,"n":336,"o":23.69,"t":"2026-09-22T17:45:00Z","v":10806,"vw":23.724064},{"c":23.745,"h":23.78,"l":23.73,"n":286,"o":23.78,"t":"2026-09-22T18:00:00Z","v":9130,"vw":23.76019},{"c":23.75,"h":23.75,"l":23.71,"n":204,"o":23.72,"t":"2026-09-22T18:15:00Z","v":5816,"vw":23.727813},{"c":23.73,"h":23.755,"l":23.67,"n":297,"o":23.75,"t":"2026-09-22T18:30:00Z","v":10444,"vw":23.71264},{"c":23.83,"h":23.835,"l":23.72,"n":263,"o":23.72,"t":"2026-09-22T18:45:00Z","v":7227,"vw":23.790309},{"c":23.865,"h":23.9,"l":23.82,"n":274,"o":23.83,"t":"2026-09-22T19:00:00Z","v":11683,"vw":23.861522},{"c":24.04,"h":24.05,"l":23.87,"n":492,"o":23.88,"t":"2026-09-22T19:15:00Z","v":18555,"vw":23.962379},{"c":24.04,"h":24.06,"l":24.02,"n":881,"o":24.03,"t":"2026-09-22T19:30:00Z","v":31871,"vw":24.036541},{"c":24.13,"h":24.15,"l":24.01,"n":2433,"o":24.04,"t":"2026-09-22T19:45:00Z","v":138202,"vw":24.073737},{"c":24.13,"h":24.13,"l":24.13,"n":22,"o":24.13,"t":"2026-09-22T20:00:00Z","v":172232,"vw":24.13},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-09-22T23:00:00Z","v":100,"vw":24.62},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-09-22T23:30:00Z","v":100,"vw":24.62},{"c":24.2,"h":24.2,"l":24.2,"n":19,"o":24.2,"t":"2026-09-23T12:00:00Z","v":2358,"vw":24.2},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-09-23T12:15:00Z","v":1493,"vw":24.05},{"c":24.33,"h":24.76,"l":24.12,"n":108,"o":24.15,"t":"2026-09-23T13:30:00Z","v":12319,"vw":24.277941},{"c":23.86,"h":24.405,"l":23.86,"n":328,"o":24.33,"t":"2026-09-23T13:45:00Z","v":48045,"vw":24.045002},{"c":23.82,"h":23.91,"l":23.77,"n":159,"o":23.77,"t":"2026-09-23T14:00:00Z","v":12156,"vw":23.825992},{"c":23.65,"h":23.96,"l":23.65,"n":298,"o":23.83,"t":"2026-09-23T14:15:00Z","v":12848,"vw":23.90415},{"c":23.81,"h":23.86,"l":23.55,"n":215,"o":23.63,"t":"2026-09-23T14:30:00Z","v":10301,"vw":23.711472},{"c":23.74,"h":23.78,"l":23.73,"n":115,"o":23.75,"t":"2026-09-23T14:45:00Z","v":2501,"vw":23.745312},{"c":23.71,"h":23.82,"l":23.695,"n":180,"o":23.74,"t":"2026-09-23T15:00:00Z","v":5045,"vw":23.767767},{"c":23.64,"h":23.75,"l":23.61,"n":225,"o":23.65,"t":"2026-09-23T15:15:00Z","v":12911,"vw":23.706887},{"c":23.59,"h":23.665,"l":23.56,"n":148,"o":23.64,"t":"2026-09-23T15:30:00Z","v":4521,"vw":23.591257},{"c":23.57,"h":23.61,"l":23.56,"n":267,"o":23.59,"t":"2026-09-23T15:45:00Z","v":6564,"vw":23.585568},{"c":23.55,"h":23.56,"l":23.5,"n":168,"o":23.53,"t":"2026-09-23T16:00:00Z","v":5207,"vw":23.537099},{"c":23.56,"h":23.57,"l":23.46,"n":446,"o":23.55,"t":"2026-09-23T16:15:00Z","v":34232,"vw":23.538918},{"c":23.465,"h":23.6,"l":23.46,"n":282,"o":23.57,"t":"2026-09-23T16:30:00Z","v":9569,"vw":23.543934},{"c":23.38,"h":23.5184,"l":23.35,"n":340,"o":23.47,"t":"2026-09-23T16:45:00Z","v":10539,"vw":23.42744},{"c":23.29,"h":23.38,"l":23.29,"n":171,"o":23.36,"t":"2026-09-23T17:00:00Z","v":5618,"vw":23.339362},{"c":23.26,"h":23.29,"l":23.2,"n":153,"o":23.26,"t":"2026-09-23T17:15:00Z","v":4544,"vw":23.2427},{"c":23.2,"h":23.24,"l":23.19,"n":124,"o":23.2,"t":"2026-09-23T17:30:00Z","v":5632,"vw":23.200956},{"c":23.24,"h":23.24,"l":23.19,"n":157,"o":23.225,"t":"2026-09-23T17:45:00Z","v":4540,"vw":23.216593},{"c":23.19,"h":23.22,"l":23.18,"n":172,"o":23.22,"t":"2026-09-23T18:00:00Z","v":4338,"vw":23.211413},{"c":23.21,"h":23.2299,"l":23.18,"n":341,"o":23.18,"t":"2026-09-23T18:15:00Z","v":7970,"vw":23.199766},{"c":23.19,"h":23.245,"l":23.19,"n":311,"o":23.195,"t":"2026-09-23T18:30:00Z","v":7044,"vw":23.220646},{"c":23.17,"h":23.19,"l":23.15,"n":225,"o":23.16,"t":"2026-09-23T18:45:00Z","v":5264,"vw":23.172555},{"c":23.13,"h":23.175,"l":23.095,"n":328,"o":23.17,"t":"2026-09-23T19:00:00Z","v":13866,"vw":23.117437},{"c":23.08,"h":23.19,"l":23.03,"n":470,"o":23.15,"t":"2026-09-23T19:15:00Z","v":14875,"vw":23.096665},{"c":23.13,"h":23.14,"l":23.05,"n":648,"o":23.09,"t":"2026-09-23T19:30:00Z","v":22112,"vw":23.104805},{"c":23.53,"h":23.59,"l":23.15,"n":1646,"o":23.15,"t":"2026-09-23T19:45:00Z","v":81138,"vw":23.465632},{"c":23.53,"h":23.53,"l":23.53,"n":21,"o":23.53,"t":"2026-09-23T20:00:00Z","v":108395,"vw":23.53},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-09-23T20:15:00Z","v":106,"vw":23.88},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-09-23T21:45:00Z","v":100,"vw":24.35},{"c":23.45,"h":23.6,"l":23.45,"n":19,"o":23.6,"t":"2026-09-24T11:00:00Z","v":2455,"vw":23.5421},{"c":23.4,"h":23.72,"l":23.4,"n":75,"o":23.59,"t":"2026-09-24T13:30:00Z","v":4184,"vw":23.5832},{"c":23.41,"h":23.534,"l":23.39,"n":22,"o":23.53,"t":"2026-09-24T13:45:00Z","v":907,"vw":23.450571},{"c":23.5725,"h":23.5725,"l":23.4,"n":118,"o":23.53,"t":"2026-09-24T14:00:00Z","v":2617,"vw":23.479527},{"c":23.3,"h":23.5115,"l":23.3,"n":167,"o":23.5115,"t":"2026-09-24T14:15:00Z","v":6119,"vw":23.378424},{"c":23.23,"h":23.325,"l":23.2,"n":127,"o":23.29,"t":"2026-09-24T14:30:00Z","v":3515,"vw":23.272853},{"c":23.13,"h":23.24,"l":23.13,"n":95,"o":23.23,"t":"2026-09-24T14:45:00Z","v":3377,"vw":23.189185},{"c":23.2788,"h":23.2788,"l":23.15,"n":142,"o":23.15,"t":"2026-09-24T15:00:00Z","v":5233,"vw":23.221914},{"c":23.37,"h":23.49,"l":23.27,"n":461,"o":23.27,"t":"2026-09-24T15:15:00Z","v":52287,"vw":23.335788},{"c":23.325,"h":23.45,"l":23.3,"n":234,"o":23.45,"t":"2026-09-24T15:30:00Z","v":14743,"vw":23.370823},{"c":23.305,"h":23.36,"l":23.29,"n":301,"o":23.325,"t":"2026-09-24T15:45:00Z","v":15286,"vw":23.326483},{"c":23.36,"h":23.37,"l":23.285,"n":226,"o":23.3,"t":"2026-09-24T16:00:00Z","v":9990,"vw":23.312836},{"c":23.565,"h":23.62,"l":23.37,"n":428,"o":23.4,"t":"2026-09-24T16:15:00Z","v":14879,"vw":23.524353},{"c":23.4,"h":23.53,"l":23.38,"n":317,"o":23.53,"t":"2026-09-24T16:30:00Z","v":10395,"vw":23.446095},{"c":23.32,"h":23.39,"l":23.32,"n":201,"o":23.36,"t":"2026-09-24T16:45:00Z","v":4833,"vw":23.371435},{"c":23.3,"h":23.3,"l":23.23,"n":328,"o":23.27,"t":"2026-09-24T17:00:00Z","v":11273,"vw":23.259766},{"c":23.18,"h":23.3118,"l":23.13,"n":299,"o":23.3118,"t":"2026-09-24T17:15:00Z","v":7839,"vw":23.199699},{"c":23.15,"h":23.21,"l":23.12,"n":291,"o":23.18,"t":"2026-09-24T17:30:00Z","v":8632,"vw":23.156632},{"c":23.14,"h":23.18,"l":23.13,"n":238,"o":23.15,"t":"2026-09-24T17:45:00Z","v":6259,"vw":23.153872},{"c":23.2,"h":23.2,"l":23.13,"n":227,"o":23.14,"t":"2026-09-24T18:00:00Z","v":8319,"vw":23.156579},{"c":23.08,"h":23.2,"l":23.08,"n":268,"o":23.2,"t":"2026-09-24T18:15:00Z","v":14118,"vw":23.120448},{"c":23.085,"h":23.11,"l":23.01,"n":268,"o":23.09,"t":"2026-09-24T18:30:00Z","v":12270,"vw":23.057395},{"c":23.11,"h":23.18,"l":23.09,"n":278,"o":23.09,"t":"2026-09-24T18:45:00Z","v":10180,"vw":23.111449},{"c":23.08,"h":23.15,"l":23.08,"n":262,"o":23.125,"t":"2026-09-24T19:00:00Z","v":9122,"vw":23.122084},{"c":23.115,"h":23.12,"l":23.065,"n":553,"o":23.1,"t":"2026-09-24T19:15:00Z","v":25558,"vw":23.087943},{"c":23.13,"h":23.16,"l":23.1,"n":595,"o":23.115,"t":"2026-09-24T19:30:00Z","v":23689,"vw":23.132808},{"c":23.04,"h":23.13,"l":23,"n":1935,"o":23.13,"t":"2026-09-24T19:45:00Z","v":84408,"vw":23.034669},{"c":23.03,"h":23.03,"l":23.03,"n":32,"o":23.03,"t":"2026-09-24T20:00:00Z","v":156627,"vw":23.03},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-09-24T21:00:00Z","v":250,"vw":23.49},{"c":23.1,"h":23.15,"l":23.1,"n":25,"o":23.13,"t":"2026-09-25T13:00:00Z","v":1205,"vw":23.135722},{"c":23.03,"h":23.3,"l":22.7,"n":109,"o":23.06,"t":"2026-09-25T13:30:00Z","v":8077,"vw":22.937478},{"c":23.05,"h":23.17,"l":23.025,"n":44,"o":23.025,"t":"2026-09-25T13:45:00Z","v":1276,"vw":23.069375},{"c":23.06,"h":23.125,"l":22.93,"n":130,"o":23.1114,"t":"2026-09-25T14:00:00Z","v":6236,"vw":23.044376},{"c":23.12,"h":23.14,"l":23.03,"n":196,"o":23.05,"t":"2026-09-25T14:15:00Z","v":14083,"vw":23.063884},{"c":22.99,"h":23.09,"l":22.99,"n":220,"o":23.05,"t":"2026-09-25T14:30:00Z","v":8103,"vw":23.048721},{"c":23.08,"h":23.09,"l":22.98,"n":99,"o":22.98,"t":"2026-09-25T14:45:00Z","v":3208,"vw":23.037824},{"c":23.02,"h":23.165,"l":22.98,"n":216,"o":23.115,"t":"2026-09-25T15:00:00Z","v":6386,"vw":23.082157},{"c":23.09,"h":23.16,"l":23.015,"n":131,"o":23.015,"t":"2026-09-25T15:15:00Z","v":4566,"vw":23.089876},{"c":23.08,"h":23.14,"l":23.08,"n":150,"o":23.11,"t":"2026-09-25T15:30:00Z","v":3920,"vw":23.111875},{"c":23.085,"h":23.085,"l":23.02,"n":87,"o":23.02,"t":"2026-09-25T15:45:00Z","v":2623,"vw":23.056237},{"c":23.1,"h":23.19,"l":23.1,"n":261,"o":23.11,"t":"2026-09-25T16:00:00Z","v":7459,"vw":23.159785},{"c":23.18,"h":23.18,"l":23.06,"n":179,"o":23.13,"t":"2026-09-25T16:15:00Z","v":9740,"vw":23.105},{"c":22.9,"h":23.185,"l":22.89,"n":412,"o":23.185,"t":"2026-09-25T16:30:00Z","v":21924,"vw":23.000142},{"c":22.93,"h":22.945,"l":22.87,"n":156,"o":22.9,"t":"2026-09-25T16:45:00Z","v":6111,"vw":22.923787},{"c":22.92,"h":22.92,"l":22.8801,"n":134,"o":22.905,"t":"2026-09-25T17:00:00Z","v":2916,"vw":22.904566},{"c":22.69,"h":22.91,"l":22.69,"n":398,"o":22.91,"t":"2026-09-25T17:15:00Z","v":18705,"vw":22.798282},{"c":22.7,"h":22.7376,"l":22.66,"n":239,"o":22.7,"t":"2026-09-25T17:30:00Z","v":10502,"vw":22.693704},{"c":22.67,"h":22.69,"l":22.62,"n":262,"o":22.68,"t":"2026-09-25T17:45:00Z","v":4266,"vw":22.655572},{"c":22.74,"h":22.74,"l":22.57,"n":248,"o":22.64,"t":"2026-09-25T18:00:00Z","v":11380,"vw":22.625379},{"c":22.68,"h":22.745,"l":22.68,"n":117,"o":22.745,"t":"2026-09-25T18:15:00Z","v":2930,"vw":22.718077},{"c":22.71,"h":22.74,"l":22.7,"n":149,"o":22.705,"t":"2026-09-25T18:30:00Z","v":4392,"vw":22.72},{"c":22.53,"h":22.74,"l":22.52,"n":740,"o":22.7,"t":"2026-09-25T18:45:00Z","v":63060,"vw":22.657983},{"c":22.58,"h":22.6,"l":22.545,"n":320,"o":22.55,"t":"2026-09-25T19:00:00Z","v":12292,"vw":22.566676},{"c":22.535,"h":22.62,"l":22.535,"n":475,"o":22.58,"t":"2026-09-25T19:15:00Z","v":23281,"vw":22.578877},{"c":22.75,"h":22.77,"l":22.535,"n":728,"o":22.535,"t":"2026-09-25T19:30:00Z","v":37742,"vw":22.635846},{"c":22.65,"h":22.8,"l":22.63,"n":1898,"o":22.77,"t":"2026-09-25T19:45:00Z","v":87278,"vw":22.725994},{"c":22.63,"h":22.64,"l":22.63,"n":35,"o":22.64,"t":"2026-09-25T20:00:00Z","v":97876,"vw":22.630027},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-09-25T21:30:00Z","v":100,"vw":22.75},{"c":22.59,"h":22.78,"l":22.46,"n":163,"o":22.63,"t":"2026-09-28T13:30:00Z","v":20227,"vw":22.590982},{"c":22.46,"h":22.74,"l":22.46,"n":97,"o":22.59,"t":"2026-09-28T13:45:00Z","v":4971,"vw":22.569191},{"c":22.725,"h":22.84,"l":22.415,"n":266,"o":22.46,"t":"2026-09-28T14:00:00Z","v":15048,"vw":22.694473},{"c":22.88,"h":22.88,"l":22.63,"n":96,"o":22.77,"t":"2026-09-28T14:15:00Z","v":3062,"vw":22.765036},{"c":22.73,"h":22.89,"l":22.68,"n":259,"o":22.79,"t":"2026-09-28T14:30:00Z","v":10317,"vw":22.7851},{"c":22.7,"h":22.81,"l":22.7,"n":165,"o":22.705,"t":"2026-09-28T14:45:00Z","v":7466,"vw":22.740301},{"c":22.705,"h":22.75,"l":22.7,"n":135,"o":22.74,"t":"2026-09-28T15:00:00Z","v":4623,"vw":22.719006},{"c":22.75,"h":22.84,"l":22.69,"n":272,"o":22.73,"t":"2026-09-28T15:15:00Z","v":15984,"vw":22.754801},{"c":22.75,"h":22.83,"l":22.73,"n":236,"o":22.75,"t":"2026-09-28T15:30:00Z","v":9836,"vw":22.767743},{"c":22.85,"h":22.85,"l":22.75,"n":306,"o":22.75,"t":"2026-09-28T15:45:00Z","v":20715,"vw":22.83689},{"c":22.99,"h":23.015,"l":22.82,"n":225,"o":22.84,"t":"2026-09-28T16:00:00Z","v":7191,"vw":22.927964},{"c":23.1001,"h":23.13,"l":22.99,"n":248,"o":22.99,"t":"2026-09-28T16:15:00Z","v":10560,"vw":23.066358},{"c":22.955,"h":23.08,"l":22.9532,"n":131,"o":23.08,"t":"2026-09-28T16:30:00Z","v":4050,"vw":23.01983},{"c":23.07,"h":23.07,"l":22.905,"n":174,"o":22.92,"t":"2026-09-28T16:45:00Z","v":9286,"vw":22.979928},{"c":23.2,"h":23.205,"l":23,"n":176,"o":23.025,"t":"2026-09-28T17:00:00Z","v":7609,"vw":23.072217},{"c":23.07,"h":23.135,"l":23.06,"n":167,"o":23.13,"t":"2026-09-28T17:15:00Z","v":6936,"vw":23.10207},{"c":23.035,"h":23.095,"l":23.03,"n":123,"o":23.095,"t":"2026-09-28T17:30:00Z","v":3251,"vw":23.051132},{"c":23.01,"h":23.01,"l":22.96,"n":169,"o":22.98,"t":"2026-09-28T17:45:00Z","v":4206,"vw":22.986094},{"c":23,"h":23.035,"l":22.97,"n":205,"o":23,"t":"2026-09-28T18:00:00Z","v":5319,"vw":23.001097},{"c":22.985,"h":23.01,"l":22.91,"n":241,"o":23,"t":"2026-09-28T18:15:00Z","v":7668,"vw":22.961433},{"c":22.95,"h":23.005,"l":22.93,"n":226,"o":22.95,"t":"2026-09-28T18:30:00Z","v":6310,"vw":22.977151},{"c":22.93,"h":23.01,"l":22.88,"n":304,"o":22.975,"t":"2026-09-28T18:45:00Z","v":12874,"vw":22.927918},{"c":22.985,"h":23.01,"l":22.93,"n":249,"o":22.9404,"t":"2026-09-28T19:00:00Z","v":7434,"vw":22.959821},{"c":23.025,"h":23.06,"l":22.97,"n":448,"o":22.975,"t":"2026-09-28T19:15:00Z","v":16106,"vw":23.016984},{"c":23.04,"h":23.08,"l":23.01,"n":457,"o":23.04,"t":"2026-09-28T19:30:00Z","v":14798,"vw":23.03677},{"c":22.95,"h":23.075,"l":22.94,"n":1709,"o":23.01,"t":"2026-09-28T19:45:00Z","v":73563,"vw":23.010189},{"c":22.95,"h":22.95,"l":22.95,"n":27,"o":22.95,"t":"2026-09-28T20:00:00Z","v":113241,"vw":22.95},{"c":22.9,"h":22.9,"l":22.85,"n":20,"o":22.85,"t":"2026-09-29T13:00:00Z","v":1214,"vw":22.866372},{"c":22.86,"h":23.0699,"l":22.69,"n":75,"o":22.9,"t":"2026-09-29T13:30:00Z","v":18001,"vw":22.865648},{"c":22.515,"h":22.745,"l":22.515,"n":54,"o":22.63,"t":"2026-09-29T13:45:00Z","v":1487,"vw":22.643},{"c":22.71,"h":22.72,"l":22.46,"n":122,"o":22.635,"t":"2026-09-29T14:00:00Z","v":3863,"vw":22.621908},{"c":22.72,"h":22.72,"l":22.63,"n":194,"o":22.68,"t":"2026-09-29T14:15:00Z","v":7879,"vw":22.666612},{"c":22.78,"h":22.78,"l":22.65,"n":90,"o":22.695,"t":"2026-09-29T14:30:00Z","v":3428,"vw":22.679187},{"c":22.69,"h":22.76,"l":22.69,"n":91,"o":22.71,"t":"2026-09-29T14:45:00Z","v":2477,"vw":22.731},{"c":22.55,"h":22.7,"l":22.55,"n":108,"o":22.7,"t":"2026-09-29T15:00:00Z","v":5499,"vw":22.594871},{"c":22.54,"h":22.56,"l":22.51,"n":60,"o":22.5599,"t":"2026-09-29T15:15:00Z","v":1948,"vw":22.531746},{"c":22.59,"h":22.61,"l":22.545,"n":108,"o":22.545,"t":"2026-09-29T15:30:00Z","v":3406,"vw":22.577381},{"c":22.63,"h":22.63,"l":22.56,"n":261,"o":22.57,"t":"2026-09-29T15:45:00Z","v":12530,"vw":22.590797},{"c":22.57,"h":22.645,"l":22.55,"n":141,"o":22.63,"t":"2026-09-29T16:00:00Z","v":4246,"vw":22.613233},{"c":22.65,"h":22.65,"l":22.56,"n":117,"o":22.57,"t":"2026-09-29T16:15:00Z","v":5354,"vw":22.603684},{"c":22.58,"h":22.63,"l":22.58,"n":79,"o":22.59,"t":"2026-09-29T16:30:00Z","v":2445,"vw":22.595909},{"c":22.495,"h":22.585,"l":22.495,"n":134,"o":22.585,"t":"2026-09-29T16:45:00Z","v":4634,"vw":22.530289},{"c":22.46,"h":22.5,"l":22.41,"n":97,"o":22.5,"t":"2026-09-29T17:00:00Z","v":3188,"vw":22.447333},{"c":22.48,"h":22.5499,"l":22.48,"n":99,"o":22.49,"t":"2026-09-29T17:15:00Z","v":3500,"vw":22.503495},{"c":22.53,"h":22.53,"l":22.47,"n":149,"o":22.5,"t":"2026-09-29T17:30:00Z","v":8064,"vw":22.508393},{"c":22.475,"h":22.53,"l":22.475,"n":77,"o":22.53,"t":"2026-09-29T17:45:00Z","v":3665,"vw":22.491815},{"c":22.49,"h":22.57,"l":22.485,"n":179,"o":22.52,"t":"2026-09-29T18:00:00Z","v":7389,"vw":22.505333},{"c":22.54,"h":22.57,"l":22.49,"n":133,"o":22.49,"t":"2026-09-29T18:15:00Z","v":4661,"vw":22.532483},{"c":22.58,"h":22.63,"l":22.525,"n":242,"o":22.55,"t":"2026-09-29T18:30:00Z","v":6754,"vw":22.571978},{"c":22.58,"h":22.59,"l":22.55,"n":89,"o":22.58,"t":"2026-09-29T18:45:00Z","v":2230,"vw":22.571627},{"c":22.68,"h":22.68,"l":22.61,"n":154,"o":22.61,"t":"2026-09-29T19:00:00Z","v":7326,"vw":22.637254},{"c":22.685,"h":22.73,"l":22.65,"n":304,"o":22.65,"t":"2026-09-29T19:15:00Z","v":11493,"vw":22.687996},{"c":22.77,"h":22.81,"l":22.71,"n":327,"o":22.72,"t":"2026-09-29T19:30:00Z","v":10503,"vw":22.770714},{"c":22.85,"h":22.885,"l":22.76,"n":1302,"o":22.81,"t":"2026-09-29T19:45:00Z","v":54848,"vw":22.821488},{"c":23.19,"h":23.19,"l":22.86,"n":30,"o":22.86,"t":"2026-09-29T20:00:00Z","v":79311,"vw":22.861075},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-09-29T22:45:00Z","v":100,"vw":23.31},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-09-30T08:00:00Z","v":150,"vw":22.95},{"c":22.9,"h":22.9,"l":22.9,"n":18,"o":22.9,"t":"2026-09-30T11:00:00Z","v":411,"vw":22.9},{"c":22.78,"h":23.04,"l":22.68,"n":85,"o":22.91,"t":"2026-09-30T13:30:00Z","v":11336,"vw":22.850941},{"c":22.78,"h":22.8983,"l":22.64,"n":96,"o":22.78,"t":"2026-09-30T13:45:00Z","v":13173,"vw":22.846938},{"c":22.73,"h":22.77,"l":22.67,"n":75,"o":22.77,"t":"2026-09-30T14:00:00Z","v":2940,"vw":22.727564},{"c":22.7,"h":22.92,"l":22.7,"n":289,"o":22.73,"t":"2026-09-30T14:15:00Z","v":21470,"vw":22.812868},{"c":22.85,"h":22.87,"l":22.72,"n":123,"o":22.72,"t":"2026-09-30T14:30:00Z","v":4249,"vw":22.804854},{"c":22.87,"h":22.97,"l":22.87,"n":150,"o":22.89,"t":"2026-09-30T14:45:00Z","v":4225,"vw":22.92647},{"c":23.08,"h":23.08,"l":22.91,"n":246,"o":22.925,"t":"2026-09-30T15:00:00Z","v":14368,"vw":23.024287},{"c":23.05,"h":23.05,"l":22.84,"n":395,"o":23.04,"t":"2026-09-30T15:15:00Z","v":22970,"vw":22.971397},{"c":22.88,"h":23.105,"l":22.88,"n":373,"o":23.015,"t":"2026-09-30T15:30:00Z","v":26673,"vw":23.033743},{"c":22.91,"h":22.92,"l":22.85,"n":124,"o":22.88,"t":"2026-09-30T15:45:00Z","v":3395,"vw":22.880794},{"c":22.995,"h":22.995,"l":22.91,"n":148,"o":22.93,"t":"2026-09-30T16:00:00Z","v":3644,"vw":22.951371},{"c":22.99,"h":23.03,"l":22.99,"n":150,"o":23.005,"t":"2026-09-30T16:15:00Z","v":7184,"vw":23.007741},{"c":22.985,"h":23.01,"l":22.95,"n":98,"o":22.98,"t":"2026-09-30T16:30:00Z","v":2698,"vw":22.97724},{"c":22.88,"h":23,"l":22.88,"n":187,"o":23,"t":"2026-09-30T16:45:00Z","v":5859,"vw":22.950078},{"c":22.875,"h":22.91,"l":22.85,"n":122,"o":22.87,"t":"2026-09-30T17:00:00Z","v":3358,"vw":22.877692},{"c":22.855,"h":22.87,"l":22.83,"n":135,"o":22.85,"t":"2026-09-30T17:15:00Z","v":4136,"vw":22.857163},{"c":22.8466,"h":22.855,"l":22.8,"n":180,"o":22.85,"t":"2026-09-30T17:30:00Z","v":5094,"vw":22.832699},{"c":22.87,"h":22.89,"l":22.87,"n":161,"o":22.87,"t":"2026-09-30T17:45:00Z","v":4295,"vw":22.87703},{"c":22.855,"h":22.88,"l":22.85,"n":178,"o":22.87,"t":"2026-09-30T18:00:00Z","v":6460,"vw":22.860906},{"c":22.95,"h":22.955,"l":22.86,"n":296,"o":22.88,"t":"2026-09-30T18:15:00Z","v":10865,"vw":22.889898},{"c":22.925,"h":22.955,"l":22.9,"n":192,"o":22.955,"t":"2026-09-30T18:30:00Z","v":8041,"vw":22.932331},{"c":22.86,"h":22.925,"l":22.855,"n":122,"o":22.925,"t":"2026-09-30T18:45:00Z","v":6611,"vw":22.890417},{"c":22.81,"h":22.9,"l":22.81,"n":283,"o":22.85,"t":"2026-09-30T19:00:00Z","v":8331,"vw":22.846556},{"c":22.81,"h":22.85,"l":22.75,"n":409,"o":22.79,"t":"2026-09-30T19:15:00Z","v":16116,"vw":22.817075},{"c":22.895,"h":22.9,"l":22.79,"n":502,"o":22.79,"t":"2026-09-30T19:30:00Z","v":19132,"vw":22.858912},{"c":22.83,"h":22.94,"l":22.825,"n":1916,"o":22.895,"t":"2026-09-30T19:45:00Z","v":80780,"vw":22.874821},{"c":22.82,"h":22.82,"l":22.82,"n":34,"o":22.82,"t":"2026-09-30T20:00:00Z","v":129511,"vw":22.82},{"c":23.11,"h":23.11,"l":22.795,"n":198,"o":22.87,"t":"2026-10-01T13:30:00Z","v":22472,"vw":22.905722},{"c":22.5,"h":23.08,"l":22.5,"n":148,"o":23.08,"t":"2026-10-01T13:45:00Z","v":7456,"vw":22.739249},{"c":22.46,"h":22.55,"l":22.29,"n":117,"o":22.395,"t":"2026-10-01T14:00:00Z","v":5092,"vw":22.439183},{"c":22.47,"h":22.505,"l":22.45,"n":99,"o":22.505,"t":"2026-10-01T14:15:00Z","v":3763,"vw":22.466085},{"c":22.39,"h":22.47,"l":22.39,"n":98,"o":22.47,"t":"2026-10-01T14:30:00Z","v":2956,"vw":22.442235},{"c":22.1,"h":22.34,"l":22.1,"n":319,"o":22.34,"t":"2026-10-01T14:45:00Z","v":25843,"vw":22.251954},{"c":22,"h":22.13,"l":22,"n":267,"o":22.115,"t":"2026-10-01T15:00:00Z","v":9166,"vw":22.080316},{"c":21.96,"h":21.99,"l":21.91,"n":297,"o":21.97,"t":"2026-10-01T15:15:00Z","v":11067,"vw":21.948713},{"c":21.98,"h":22.04,"l":21.91,"n":308,"o":21.93,"t":"2026-10-01T15:30:00Z","v":12111,"vw":21.966784},{"c":21.91,"h":21.99,"l":21.88,"n":230,"o":21.96,"t":"2026-10-01T15:45:00Z","v":8617,"vw":21.93206},{"c":21.94,"h":21.99,"l":21.915,"n":188,"o":21.915,"t":"2026-10-01T16:00:00Z","v":6189,"vw":21.95814},{"c":21.885,"h":21.9699,"l":21.875,"n":248,"o":21.9699,"t":"2026-10-01T16:15:00Z","v":9342,"vw":21.901275},{"c":22.06,"h":22.06,"l":21.88,"n":227,"o":21.88,"t":"2026-10-01T16:30:00Z","v":9984,"vw":21.94731},{"c":22.18,"h":22.23,"l":22.03,"n":426,"o":22.04,"t":"2026-10-01T16:45:00Z","v":28809,"vw":22.145946},{"c":22.17,"h":22.25,"l":22.14,"n":262,"o":22.185,"t":"2026-10-01T17:00:00Z","v":13808,"vw":22.195916},{"c":22.32,"h":22.3699,"l":22.205,"n":157,"o":22.205,"t":"2026-10-01T17:15:00Z","v":5662,"vw":22.292716},{"c":22.34,"h":22.36,"l":22.28,"n":151,"o":22.35,"t":"2026-10-01T17:30:00Z","v":4748,"vw":22.31087},{"c":22.15,"h":22.3,"l":22.15,"n":91,"o":22.3,"t":"2026-10-01T17:45:00Z","v":2264,"vw":22.222999},{"c":21.94,"h":22.105,"l":21.94,"n":201,"o":22.1,"t":"2026-10-01T18:00:00Z","v":7960,"vw":22.029024},{"c":22.13,"h":22.17,"l":22.06,"n":207,"o":22.06,"t":"2026-10-01T18:15:00Z","v":6078,"vw":22.110269},{"c":22.11,"h":22.23,"l":22.11,"n":217,"o":22.17,"t":"2026-10-01T18:30:00Z","v":5758,"vw":22.170216},{"c":22.04,"h":22.09,"l":22.035,"n":187,"o":22.09,"t":"2026-10-01T18:45:00Z","v":5824,"vw":22.056918},{"c":22.03,"h":22.055,"l":21.99,"n":215,"o":22.03,"t":"2026-10-01T19:00:00Z","v":5302,"vw":22.018125},{"c":22.075,"h":22.1,"l":22.04,"n":357,"o":22.04,"t":"2026-10-01T19:15:00Z","v":11496,"vw":22.074358},{"c":22.04,"h":22.17,"l":22.01,"n":691,"o":22.07,"t":"2026-10-01T19:30:00Z","v":33588,"vw":22.102634},{"c":21.91,"h":22.03,"l":21.86,"n":1578,"o":22.03,"t":"2026-10-01T19:45:00Z","v":69390,"vw":21.927393},{"c":21.93,"h":21.93,"l":21.93,"n":23,"o":21.93,"t":"2026-10-01T20:00:00Z","v":122330,"vw":21.93},{"c":21.7351,"h":22.075,"l":21.6,"n":188,"o":22.07,"t":"2026-10-02T13:30:00Z","v":21018,"vw":21.959569},{"c":21.88,"h":22.06,"l":21.64,"n":210,"o":21.64,"t":"2026-10-02T13:45:00Z","v":13255,"vw":21.825846},{"c":22.32,"h":22.37,"l":21.975,"n":405,"o":21.975,"t":"2026-10-02T14:00:00Z","v":15901,"vw":22.190624},{"c":22.32,"h":22.35,"l":22.26,"n":244,"o":22.35,"t":"2026-10-02T14:15:00Z","v":8906,"vw":22.316811},{"c":22.485,"h":22.53,"l":22.27,"n":144,"o":22.315,"t":"2026-10-02T14:30:00Z","v":4362,"vw":22.388095},{"c":22.6,"h":22.72,"l":22.485,"n":367,"o":22.485,"t":"2026-10-02T14:45:00Z","v":15666,"vw":22.635048},{"c":22.2275,"h":22.63,"l":22.2275,"n":406,"o":22.595,"t":"2026-10-02T15:00:00Z","v":22236,"vw":22.540653},{"c":22.4,"h":22.4,"l":22.225,"n":200,"o":22.27,"t":"2026-10-02T15:15:00Z","v":7558,"vw":22.337773},{"c":22.25,"h":22.47,"l":22.24,"n":463,"o":22.425,"t":"2026-10-02T15:30:00Z","v":23638,"vw":22.343237},{"c":22.275,"h":22.3,"l":22.2,"n":229,"o":22.25,"t":"2026-10-02T15:45:00Z","v":9077,"vw":22.239371},{"c":22.25,"h":22.35,"l":22.24,"n":219,"o":22.31,"t":"2026-10-02T16:00:00Z","v":8489,"vw":22.279149},{"c":22.37,"h":22.37,"l":22.2355,"n":163,"o":22.29,"t":"2026-10-02T16:15:00Z","v":5758,"vw":22.286053},{"c":22.39,"h":22.41,"l":22.34,"n":225,"o":22.36,"t":"2026-10-02T16:30:00Z","v":6285,"vw":22.367204},{"c":22.48,"h":22.49,"l":22.395,"n":138,"o":22.41,"t":"2026-10-02T16:45:00Z","v":5045,"vw":22.431386},{"c":22.385,"h":22.49,"l":22.38,"n":185,"o":22.43,"t":"2026-10-02T17:00:00Z","v":8046,"vw":22.426063},{"c":22.35,"h":22.39,"l":22.32,"n":241,"o":22.37,"t":"2026-10-02T17:15:00Z","v":10872,"vw":22.35195},{"c":22.46,"h":22.46,"l":22.355,"n":229,"o":22.355,"t":"2026-10-02T17:30:00Z","v":6442,"vw":22.414012},{"c":22.49,"h":22.49,"l":22.43,"n":268,"o":22.45,"t":"2026-10-02T17:45:00Z","v":11223,"vw":22.45479},{"c":22.395,"h":22.46,"l":22.395,"n":183,"o":22.46,"t":"2026-10-02T18:00:00Z","v":6819,"vw":22.427712},{"c":22.375,"h":22.44,"l":22.35,"n":278,"o":22.415,"t":"2026-10-02T18:15:00Z","v":10398,"vw":22.385705},{"c":22.43,"h":22.47,"l":22.37,"n":268,"o":22.37,"t":"2026-10-02T18:30:00Z","v":7365,"vw":22.432888},{"c":22.41,"h":22.43,"l":22.33,"n":344,"o":22.43,"t":"2026-10-02T18:45:00Z","v":17793,"vw":22.385243},{"c":22.33,"h":22.41,"l":22.305,"n":389,"o":22.41,"t":"2026-10-02T19:00:00Z","v":18758,"vw":22.359839},{"c":22.35,"h":22.41,"l":22.32,"n":498,"o":22.35,"t":"2026-10-02T19:15:00Z","v":20455,"vw":22.359857},{"c":22.305,"h":22.38,"l":22.274,"n":780,"o":22.35,"t":"2026-10-02T19:30:00Z","v":33718,"vw":22.32826},{"c":22.31,"h":22.32,"l":22.13,"n":1855,"o":22.3125,"t":"2026-10-02T19:45:00Z","v":85826,"vw":22.231729},{"c":22.31,"h":22.31,"l":22.31,"n":33,"o":22.31,"t":"2026-10-02T20:00:00Z","v":138730,"vw":22.31},{"c":22.275,"h":22.55,"l":22.16,"n":262,"o":22.21,"t":"2026-10-05T13:30:00Z","v":20715,"vw":22.292439},{"c":22.43,"h":22.44,"l":22.335,"n":241,"o":22.36,"t":"2026-10-05T13:45:00Z","v":10088,"vw":22.375081},{"c":22.765,"h":22.95,"l":22.405,"n":581,"o":22.405,"t":"2026-10-05T14:00:00Z","v":20278,"vw":22.724665},{"c":22.83,"h":22.87,"l":22.73,"n":193,"o":22.8,"t":"2026-10-05T14:15:00Z","v":7602,"vw":22.779967},{"c":22.68,"h":22.83,"l":22.655,"n":362,"o":22.83,"t":"2026-10-05T14:30:00Z","v":12142,"vw":22.730024},{"c":22.71,"h":22.73,"l":22.63,"n":291,"o":22.68,"t":"2026-10-05T14:45:00Z","v":10129,"vw":22.672886},{"c":22.72,"h":22.72,"l":22.54,"n":271,"o":22.68,"t":"2026-10-05T15:00:00Z","v":9593,"vw":22.634216},{"c":22.72,"h":22.73,"l":22.67,"n":154,"o":22.715,"t":"2026-10-05T15:15:00Z","v":5663,"vw":22.705336},{"c":22.765,"h":22.765,"l":22.665,"n":326,"o":22.75,"t":"2026-10-05T15:30:00Z","v":13718,"vw":22.719044},{"c":22.825,"h":22.86,"l":22.77,"n":243,"o":22.78,"t":"2026-10-05T15:45:00Z","v":9299,"vw":22.803785},{"c":22.86,"h":22.87,"l":22.8,"n":690,"o":22.87,"t":"2026-10-05T16:00:00Z","v":27277,"vw":22.84561},{"c":22.865,"h":22.88,"l":22.8,"n":403,"o":22.85,"t":"2026-10-05T16:15:00Z","v":17860,"vw":22.84172},{"c":23.025,"h":23.025,"l":22.85,"n":199,"o":22.89,"t":"2026-10-05T16:30:00Z","v":8686,"vw":22.905218},{"c":23.035,"h":23.04,"l":22.96,"n":138,"o":23.01,"t":"2026-10-05T16:45:00Z","v":4865,"vw":23.017297},{"c":22.92,"h":23.04,"l":22.91,"n":341,"o":23.04,"t":"2026-10-05T17:00:00Z","v":12380,"vw":22.952479},{"c":22.885,"h":22.98,"l":22.84,"n":391,"o":22.93,"t":"2026-10-05T17:15:00Z","v":14900,"vw":22.91392},{"c":22.84,"h":22.93,"l":22.84,"n":364,"o":22.885,"t":"2026-10-05T17:30:00Z","v":31803,"vw":22.908396},{"c":22.88,"h":22.925,"l":22.875,"n":295,"o":22.9,"t":"2026-10-05T17:45:00Z","v":7889,"vw":22.896026},{"c":22.795,"h":22.88,"l":22.76,"n":395,"o":22.87,"t":"2026-10-05T18:00:00Z","v":10378,"vw":22.811154},{"c":22.9,"h":22.9,"l":22.805,"n":261,"o":22.81,"t":"2026-10-05T18:15:00Z","v":8336,"vw":22.872408},{"c":22.81,"h":22.905,"l":22.81,"n":377,"o":22.905,"t":"2026-10-05T18:30:00Z","v":14103,"vw":22.858978},{"c":22.78,"h":22.82,"l":22.72,"n":437,"o":22.82,"t":"2026-10-05T18:45:00Z","v":22995,"vw":22.750769},{"c":23.0175,"h":23.025,"l":22.76,"n":581,"o":22.775,"t":"2026-10-05T19:00:00Z","v":31258,"vw":22.849079},{"c":22.78,"h":23.025,"l":22.78,"n":686,"o":23.025,"t":"2026-10-05T19:15:00Z","v":34977,"vw":22.858865},{"c":22.68,"h":22.795,"l":22.66,"n":994,"o":22.79,"t":"2026-10-05T19:30:00Z","v":55593,"vw":22.720676},{"c":22.61,"h":22.77,"l":22.59,"n":2311,"o":22.68,"t":"2026-10-05T19:45:00Z","v":102973,"vw":22.660461},{"c":22.61,"h":22.63,"l":22.61,"n":42,"o":22.63,"t":"2026-10-05T20:00:00Z","v":194901,"vw":22.610011},{"c":22.7,"h":22.7,"l":22.6,"n":21,"o":22.6,"t":"2026-10-06T11:15:00Z","v":528,"vw":22.663504},{"c":22.795,"h":23.31,"l":22.66,"n":258,"o":22.83,"t":"2026-10-06T13:30:00Z","v":13886,"vw":22.965464},{"c":22.67,"h":22.91,"l":22.67,"n":118,"o":22.8,"t":"2026-10-06T13:45:00Z","v":5003,"vw":22.783464},{"c":22.525,"h":22.75,"l":22.51,"n":181,"o":22.68,"t":"2026-10-06T14:00:00Z","v":6909,"vw":22.671822},{"c":22.085,"h":22.5,"l":22.085,"n":423,"o":22.5,"t":"2026-10-06T14:15:00Z","v":26686,"vw":22.314347},{"c":22.18,"h":22.195,"l":22.08,"n":91,"o":22.085,"t":"2026-10-06T14:30:00Z","v":2439,"vw":22.133912},{"c":22.04,"h":22.18,"l":22.03,"n":216,"o":22.16,"t":"2026-10-06T14:45:00Z","v":12694,"vw":22.140197},{"c":21.84,"h":22.02,"l":21.84,"n":254,"o":22.02,"t":"2026-10-06T15:00:00Z","v":6677,"vw":21.926365},{"c":21.89,"h":21.89,"l":21.71,"n":294,"o":21.74,"t":"2026-10-06T15:15:00Z","v":25636,"vw":21.787109},{"c":21.86,"h":21.9,"l":21.84,"n":136,"o":21.84,"t":"2026-10-06T15:30:00Z","v":2347,"vw":21.868616},{"c":22.0586,"h":22.0586,"l":21.81,"n":138,"o":21.85,"t":"2026-10-06T15:45:00Z","v":4339,"vw":21.864628},{"c":21.94,"h":21.995,"l":21.93,"n":36,"o":21.995,"t":"2026-10-06T16:00:00Z","v":1050,"vw":21.965834},{"c":21.92,"h":21.98,"l":21.92,"n":112,"o":21.97,"t":"2026-10-06T16:15:00Z","v":2738,"vw":21.95423},{"c":21.915,"h":21.9408,"l":21.88,"n":153,"o":21.92,"t":"2026-10-06T16:30:00Z","v":6054,"vw":21.906084},{"c":21.88,"h":21.88,"l":21.85,"n":74,"o":21.88,"t":"2026-10-06T16:45:00Z","v":6833,"vw":21.878319},{"c":21.915,"h":21.915,"l":21.855,"n":110,"o":21.855,"t":"2026-10-06T17:00:00Z","v":3224,"vw":21.895142},{"c":21.77,"h":21.915,"l":21.77,"n":341,"o":21.915,"t":"2026-10-06T17:15:00Z","v":12337,"vw":21.869303},{"c":21.825,"h":21.825,"l":21.72,"n":133,"o":21.765,"t":"2026-10-06T17:30:00Z","v":10200,"vw":21.77678},{"c":21.8325,"h":21.84,"l":21.7981,"n":128,"o":21.7981,"t":"2026-10-06T17:45:00Z","v":2926,"vw":21.823446},{"c":21.91,"h":21.936,"l":21.86,"n":236,"o":21.86,"t":"2026-10-06T18:00:00Z","v":6237,"vw":21.903632},{"c":22.045,"h":22.045,"l":21.91,"n":210,"o":21.91,"t":"2026-10-06T18:15:00Z","v":8366,"vw":21.949546},{"c":21.94,"h":22.07,"l":21.94,"n":209,"o":22.03,"t":"2026-10-06T18:30:00Z","v":7049,"vw":22.020774},{"c":21.91,"h":21.93,"l":21.9,"n":203,"o":21.9,"t":"2026-10-06T18:45:00Z","v":5693,"vw":21.910585},{"c":21.84,"h":21.925,"l":21.84,"n":325,"o":21.925,"t":"2026-10-06T19:00:00Z","v":8999,"vw":21.890154},{"c":21.73,"h":21.835,"l":21.65,"n":1359,"o":21.83,"t":"2026-10-06T19:15:00Z","v":91908,"vw":21.711424},{"c":21.81,"h":21.85,"l":21.73,"n":568,"o":21.76,"t":"2026-10-06T19:30:00Z","v":18681,"vw":21.781135},{"c":21.84,"h":21.92,"l":21.79,"n":1792,"o":21.805,"t":"2026-10-06T19:45:00Z","v":77465,"vw":21.862046},{"c":21.84,"h":21.84,"l":21.84,"n":34,"o":21.84,"t":"2026-10-06T20:00:00Z","v":91939,"vw":21.84},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-06T20:15:00Z","v":103,"vw":21.95},{"c":21.85,"h":21.85,"l":21.75,"n":31,"o":21.75,"t":"2026-10-07T13:00:00Z","v":1219,"vw":21.829798},{"c":21.94,"h":22.4,"l":21.73,"n":75,"o":21.8,"t":"2026-10-07T13:30:00Z","v":5549,"vw":21.81245},{"c":21.9884,"h":22.035,"l":21.8581,"n":55,"o":21.895,"t":"2026-10-07T13:45:00Z","v":2584,"vw":21.946295},{"c":22.06,"h":22.14,"l":21.95,"n":99,"o":22,"t":"2026-10-07T14:00:00Z","v":2893,"vw":22.039117},{"c":21.92,"h":22.09,"l":21.92,"n":200,"o":22,"t":"2026-10-07T14:15:00Z","v":6941,"vw":21.99481},{"c":22,"h":22.07,"l":21.95,"n":77,"o":21.95,"t":"2026-10-07T14:30:00Z","v":1124,"vw":21.9975},{"c":22.145,"h":22.17,"l":22.05,"n":165,"o":22.05,"t":"2026-10-07T14:45:00Z","v":5891,"vw":22.103326},{"c":21.97,"h":22.145,"l":21.97,"n":169,"o":22.145,"t":"2026-10-07T15:00:00Z","v":4311,"vw":22.07075},{"c":21.82,"h":21.96,"l":21.82,"n":151,"o":21.96,"t":"2026-10-07T15:15:00Z","v":4040,"vw":21.913191},{"c":21.94,"h":21.94,"l":21.83,"n":100,"o":21.85,"t":"2026-10-07T15:30:00Z","v":2696,"vw":21.867366},{"c":21.955,"h":21.97,"l":21.89,"n":188,"o":21.95,"t":"2026-10-07T15:45:00Z","v":5176,"vw":21.941167},{"c":21.95,"h":21.95,"l":21.91,"n":109,"o":21.93,"t":"2026-10-07T16:00:00Z","v":1785,"vw":21.923889},{"c":21.95,"h":21.95,"l":21.91,"n":96,"o":21.925,"t":"2026-10-07T16:15:00Z","v":1923,"vw":21.929686},{"c":21.989196,"h":22,"l":21.95,"n":127,"o":21.95,"t":"2026-10-07T16:30:00Z","v":3019,"vw":21.977099},{"c":21.98,"h":22.04,"l":21.98,"n":214,"o":22.01,"t":"2026-10-07T16:45:00Z","v":6244,"vw":22.021353},{"c":22.03,"h":22.09,"l":22,"n":232,"o":22.005,"t":"2026-10-07T17:00:00Z","v":6042,"vw":22.052961},{"c":21.94,"h":22.0101,"l":21.94,"n":85,"o":22.0101,"t":"2026-10-07T17:15:00Z","v":1990,"vw":21.977638},{"c":22.09,"h":22.09,"l":21.98,"n":152,"o":21.98,"t":"2026-10-07T17:30:00Z","v":12907,"vw":22.058843},{"c":22.06,"h":22.1249,"l":22.05,"n":141,"o":22.09,"t":"2026-10-07T17:45:00Z","v":4775,"vw":22.077636},{"c":21.895,"h":22.07,"l":21.88,"n":244,"o":22.05,"t":"2026-10-07T18:00:00Z","v":10372,"vw":22.002444},{"c":21.88,"h":21.92,"l":21.87,"n":71,"o":21.92,"t":"2026-10-07T18:15:00Z","v":2674,"vw":21.885515},{"c":21.91,"h":21.95,"l":21.9,"n":201,"o":21.9,"t":"2026-10-07T18:30:00Z","v":5985,"vw":21.927014},{"c":21.92,"h":21.94,"l":21.9,"n":145,"o":21.9,"t":"2026-10-07T18:45:00Z","v":6146,"vw":21.916544},{"c":21.875,"h":21.91,"l":21.87,"n":141,"o":21.91,"t":"2026-10-07T19:00:00Z","v":5275,"vw":21.879504},{"c":21.74,"h":21.86,"l":21.73,"n":245,"o":21.85,"t":"2026-10-07T19:15:00Z","v":7818,"vw":21.784463},{"c":21.67,"h":21.77,"l":21.636,"n":346,"o":21.75,"t":"2026-10-07T19:30:00Z","v":9251,"vw":21.715114},{"c":21.61,"h":21.72,"l":21.59,"n":1119,"o":21.655,"t":"2026-10-07T19:45:00Z","v":40769,"vw":21.658536},{"c":21.61,"h":21.61,"l":21.61,"n":34,"o":21.61,"t":"2026-10-07T20:00:00Z","v":160604,"vw":21.61},{"c":21.5,"h":21.6,"l":21.5,"n":13,"o":21.6,"t":"2026-10-08T11:30:00Z","v":1321,"vw":21.558451},{"c":21.38,"h":21.45,"l":21.33,"n":110,"o":21.45,"t":"2026-10-08T13:30:00Z","v":10047,"vw":21.41108},{"c":21.39,"h":21.41,"l":21.38,"n":28,"o":21.38,"t":"2026-10-08T13:45:00Z","v":950,"vw":21.388374},{"c":21.285,"h":21.405,"l":21.17,"n":238,"o":21.405,"t":"2026-10-08T14:00:00Z","v":8946,"vw":21.292705},{"c":21.19,"h":21.35,"l":21.18,"n":92,"o":21.28,"t":"2026-10-08T14:15:00Z","v":2568,"vw":21.257657},{"c":21.11,"h":21.27,"l":21.11,"n":180,"o":21.23,"t":"2026-10-08T14:30:00Z","v":6309,"vw":21.201352},{"c":21,"h":21.17,"l":20.99,"n":185,"o":21.1535,"t":"2026-10-08T14:45:00Z","v":8395,"vw":21.077553},{"c":21.04,"h":21.04,"l":20.89,"n":424,"o":21.03,"t":"2026-10-08T15:00:00Z","v":18351,"vw":20.954952},{"c":21.075,"h":21.08,"l":20.99,"n":213,"o":21,"t":"2026-10-08T15:15:00Z","v":7969,"vw":21.035313},{"c":21.09,"h":21.09,"l":21.03,"n":95,"o":21.05,"t":"2026-10-08T15:30:00Z","v":2144,"vw":21.046014},{"c":21.12,"h":21.15,"l":21.095,"n":154,"o":21.1,"t":"2026-10-08T15:45:00Z","v":2748,"vw":21.117083},{"c":21.13,"h":21.16,"l":21.13,"n":54,"o":21.15,"t":"2026-10-08T16:00:00Z","v":1755,"vw":21.1475},{"c":21.185,"h":21.34,"l":21.13,"n":269,"o":21.1325,"t":"2026-10-08T16:15:00Z","v":12945,"vw":21.18051},{"c":21.31,"h":21.31,"l":21.19,"n":78,"o":21.21,"t":"2026-10-08T16:30:00Z","v":2913,"vw":21.248586},{"c":21.37,"h":21.41,"l":21.25,"n":166,"o":21.26,"t":"2026-10-08T16:45:00Z","v":6304,"vw":21.355048},{"c":21.36,"h":21.38,"l":21.275,"n":254,"o":21.36,"t":"2026-10-08T17:00:00Z","v":7750,"vw":21.330936},{"c":21.34,"h":21.42,"l":21.33,"n":257,"o":21.375,"t":"2026-10-08T17:15:00Z","v":10043,"vw":21.371692},{"c":21.38,"h":21.38,"l":21.275,"n":263,"o":21.345,"t":"2026-10-08T17:30:00Z","v":10110,"vw":21.314103},{"c":21.44,"h":21.44,"l":21.33,"n":419,"o":21.4,"t":"2026-10-08T17:45:00Z","v":18543,"vw":21.377604},{"c":21.335,"h":21.43,"l":21.285,"n":255,"o":21.43,"t":"2026-10-08T18:00:00Z","v":7531,"vw":21.364961},{"c":21.325,"h":21.33,"l":21.24,"n":179,"o":21.33,"t":"2026-10-08T18:15:00Z","v":7740,"vw":21.2875},{"c":21.22,"h":21.27,"l":21.22,"n":210,"o":21.27,"t":"2026-10-08T18:30:00Z","v":8095,"vw":21.238397},{"c":21.205,"h":21.21,"l":21.15,"n":349,"o":21.2075,"t":"2026-10-08T18:45:00Z","v":12474,"vw":21.184249},{"c":21.285,"h":21.31,"l":21.21,"n":328,"o":21.21,"t":"2026-10-08T19:00:00Z","v":11398,"vw":21.243042},{"c":21.24,"h":21.31,"l":21.23,"n":557,"o":21.26,"t":"2026-10-08T19:15:00Z","v":20355,"vw":21.270878},{"c":21.211,"h":21.27,"l":21.2,"n":516,"o":21.245,"t":"2026-10-08T19:30:00Z","v":21650,"vw":21.232093},{"c":21.22,"h":21.24,"l":21.14,"n":1583,"o":21.22,"t":"2026-10-08T19:45:00Z","v":70561,"vw":21.1874},{"c":21.21,"h":21.21,"l":21.21,"n":33,"o":21.21,"t":"2026-10-08T20:00:00Z","v":284933,"vw":21.21},{"c":21.3,"h":21.3,"l":21.2,"n":44,"o":21.2,"t":"2026-10-09T11:00:00Z","v":2368,"vw":21.238316},{"c":21.3,"h":21.3,"l":21.2,"n":15,"o":21.2,"t":"2026-10-09T12:00:00Z","v":1366,"vw":21.207817},{"c":21.355,"h":21.36,"l":20.21,"n":138,"o":21.15,"t":"2026-10-09T13:30:00Z","v":11755,"vw":20.95911},{"c":21.43,"h":21.6,"l":21.425,"n":63,"o":21.4896,"t":"2026-10-09T13:45:00Z","v":3719,"vw":21.501056},{"c":21.31,"h":21.6,"l":21.31,"n":108,"o":21.435,"t":"2026-10-09T14:00:00Z","v":3331,"vw":21.467053},{"c":21.27,"h":21.39,"l":21.27,"n":105,"o":21.315,"t":"2026-10-09T14:15:00Z","v":5813,"vw":21.329535},{"c":21.235,"h":21.29,"l":21.1929,"n":84,"o":21.285,"t":"2026-10-09T14:30:00Z","v":3308,"vw":21.242802},{"c":21.07,"h":21.24,"l":20.98,"n":293,"o":21.24,"t":"2026-10-09T14:45:00Z","v":16622,"vw":21.123653},{"c":21.11,"h":21.12,"l":21.11,"n":63,"o":21.12,"t":"2026-10-09T15:00:00Z","v":1252,"vw":21.1175},{"c":21.12,"h":21.14,"l":21.08,"n":157,"o":21.14,"t":"2026-10-09T15:15:00Z","v":3587,"vw":21.102658},{"c":21.15,"h":21.15,"l":21.125,"n":75,"o":21.125,"t":"2026-10-09T15:30:00Z","v":2140,"vw":21.127415},{"c":21.14,"h":21.14,"l":21.12,"n":87,"o":21.13,"t":"2026-10-09T15:45:00Z","v":2837,"vw":21.125151},{"c":21.09,"h":21.155,"l":21.09,"n":106,"o":21.145,"t":"2026-10-09T16:00:00Z","v":5255,"vw":21.112203},{"c":21.25,"h":21.25,"l":21.09,"n":126,"o":21.09,"t":"2026-10-09T16:15:00Z","v":4256,"vw":21.152796},{"c":21.315,"h":21.315,"l":21.25,"n":135,"o":21.25,"t":"2026-10-09T16:30:00Z","v":5847,"vw":21.270058},{"c":21.31,"h":21.33,"l":21.26,"n":132,"o":21.315,"t":"2026-10-09T16:45:00Z","v":5607,"vw":21.283249},{"c":21.31,"h":21.37,"l":21.29,"n":209,"o":21.31,"t":"2026-10-09T17:00:00Z","v":8943,"vw":21.32151},{"c":21.27,"h":21.32,"l":21.2499,"n":219,"o":21.32,"t":"2026-10-09T17:15:00Z","v":8903,"vw":21.261331},{"c":21.31,"h":21.32,"l":21.2651,"n":109,"o":21.28,"t":"2026-10-09T17:30:00Z","v":4309,"vw":21.291793},{"c":21.35,"h":21.35,"l":21.285,"n":238,"o":21.33,"t":"2026-10-09T17:45:00Z","v":8745,"vw":21.307304},{"c":21.46,"h":21.46,"l":21.33,"n":186,"o":21.33,"t":"2026-10-09T18:00:00Z","v":9655,"vw":21.389547},{"c":21.32,"h":21.425,"l":21.32,"n":221,"o":21.425,"t":"2026-10-09T18:15:00Z","v":7067,"vw":21.366696},{"c":21.3,"h":21.32,"l":21.28,"n":130,"o":21.32,"t":"2026-10-09T18:30:00Z","v":4876,"vw":21.302752},{"c":21.33,"h":21.35,"l":21.29,"n":201,"o":21.29,"t":"2026-10-09T18:45:00Z","v":4871,"vw":21.330522},{"c":21.37,"h":21.39,"l":21.325,"n":180,"o":21.35,"t":"2026-10-09T19:00:00Z","v":7872,"vw":21.359952},{"c":21.35,"h":21.38,"l":21.33,"n":244,"o":21.38,"t":"2026-10-09T19:15:00Z","v":6314,"vw":21.349533},{"c":21.4,"h":21.4,"l":21.36,"n":284,"o":21.36,"t":"2026-10-09T19:30:00Z","v":6709,"vw":21.381314},{"c":21.26,"h":21.415,"l":21.25,"n":1337,"o":21.4,"t":"2026-10-09T19:45:00Z","v":54761,"vw":21.339088},{"c":21.26,"h":21.26,"l":21.26,"n":31,"o":21.26,"t":"2026-10-09T20:00:00Z","v":105492,"vw":21.26},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-09T21:30:00Z","v":500,"vw":21.67},{"c":21.25,"h":21.25,"l":21.25,"n":5,"o":21.25,"t":"2026-10-12T12:45:00Z","v":325,"vw":21.25},{"c":21.09,"h":21.26,"l":21.09,"n":62,"o":21.21,"t":"2026-10-12T13:30:00Z","v":3234,"vw":21.203862},{"c":21.23,"h":21.235,"l":21.15,"n":38,"o":21.235,"t":"2026-10-12T13:45:00Z","v":2127,"vw":21.217561},{"c":21.345,"h":21.4,"l":21.205,"n":68,"o":21.205,"t":"2026-10-12T14:00:00Z","v":3945,"vw":21.260791},{"c":21.345,"h":21.45,"l":21.26,"n":24,"o":21.45,"t":"2026-10-12T14:15:00Z","v":2594,"vw":21.385643},{"c":21.35,"h":21.355,"l":21.335,"n":65,"o":21.335,"t":"2026-10-12T14:30:00Z","v":1099,"vw":21.347685},{"c":21.375,"h":21.48,"l":21.375,"n":297,"o":21.385,"t":"2026-10-12T14:45:00Z","v":8758,"vw":21.423184},{"c":21.42,"h":21.44,"l":21.4,"n":62,"o":21.4,"t":"2026-10-12T15:00:00Z","v":2912,"vw":21.426747},{"c":21.51,"h":21.51,"l":21.42,"n":192,"o":21.465,"t":"2026-10-12T15:15:00Z","v":7647,"vw":21.449249},{"c":21.48,"h":21.52,"l":21.48,"n":197,"o":21.52,"t":"2026-10-12T15:30:00Z","v":6231,"vw":21.493572},{"c":21.54,"h":21.54,"l":21.48,"n":70,"o":21.49,"t":"2026-10-12T15:45:00Z","v":2119,"vw":21.515356},{"c":21.52,"h":21.59,"l":21.5,"n":399,"o":21.53,"t":"2026-10-12T16:00:00Z","v":15264,"vw":21.557385},{"c":21.49,"h":21.525,"l":21.48,"n":154,"o":21.51,"t":"2026-10-12T16:15:00Z","v":5697,"vw":21.498822},{"c":21.445,"h":21.495,"l":21.445,"n":57,"o":21.495,"t":"2026-10-12T16:30:00Z","v":2386,"vw":21.461157},{"c":21.41,"h":21.4799,"l":21.4,"n":197,"o":21.42,"t":"2026-10-12T16:45:00Z","v":8983,"vw":21.413301},{"c":21.39,"h":21.44,"l":21.38,"n":157,"o":21.41,"t":"2026-10-12T17:00:00Z","v":18780,"vw":21.415541},{"c":21.47,"h":21.475,"l":21.35,"n":199,"o":21.395,"t":"2026-10-12T17:15:00Z","v":11673,"vw":21.410412},{"c":21.525,"h":21.525,"l":21.45,"n":176,"o":21.475,"t":"2026-10-12T17:30:00Z","v":12106,"vw":21.475853},{"c":21.61,"h":21.61,"l":21.52,"n":262,"o":21.52,"t":"2026-10-12T17:45:00Z","v":10293,"vw":21.546087},{"c":21.64,"h":21.66,"l":21.61,"n":247,"o":21.6101,"t":"2026-10-12T18:00:00Z","v":9554,"vw":21.630336},{"c":21.67,"h":21.68,"l":21.62,"n":128,"o":21.6611,"t":"2026-10-12T18:15:00Z","v":4384,"vw":21.654208},{"c":21.675,"h":21.71,"l":21.66,"n":317,"o":21.69,"t":"2026-10-12T18:30:00Z","v":11157,"vw":21.684669},{"c":21.71,"h":21.71,"l":21.65,"n":204,"o":21.69,"t":"2026-10-12T18:45:00Z","v":8499,"vw":21.67647},{"c":21.7,"h":21.705,"l":21.63,"n":383,"o":21.68,"t":"2026-10-12T19:00:00Z","v":14479,"vw":21.661698},{"c":21.72,"h":21.79,"l":21.705,"n":383,"o":21.705,"t":"2026-10-12T19:15:00Z","v":12180,"vw":21.751622},{"c":21.8,"h":21.84,"l":21.765,"n":601,"o":21.77,"t":"2026-10-12T19:30:00Z","v":19534,"vw":21.807203},{"c":21.8,"h":21.91,"l":21.79,"n":2019,"o":21.8,"t":"2026-10-12T19:45:00Z","v":75473,"vw":21.83928},{"c":21.79,"h":21.79,"l":21.79,"n":36,"o":21.79,"t":"2026-10-12T20:00:00Z","v":134841,"vw":21.79},{"c":22.075,"h":22.4,"l":21.83,"n":387,"o":21.83,"t":"2026-10-13T13:30:00Z","v":23666,"vw":22.05247},{"c":21.49,"h":22.14,"l":21.35,"n":268,"o":22.14,"t":"2026-10-13T13:45:00Z","v":16416,"vw":21.688097},{"c":21.4,"h":21.48,"l":21.3,"n":247,"o":21.48,"t":"2026-10-13T14:00:00Z","v":12644,"vw":21.371114},{"c":21.39,"h":21.39,"l":21.375,"n":138,"o":21.375,"t":"2026-10-13T14:15:00Z","v":3751,"vw":21.383306},{"c":21.42,"h":21.42,"l":21.31,"n":180,"o":21.41,"t":"2026-10-13T14:30:00Z","v":6426,"vw":21.389551},{"c":21.585,"h":21.585,"l":21.3433,"n":344,"o":21.445,"t":"2026-10-13T14:45:00Z","v":24741,"vw":21.479881},{"c":21.58,"h":21.67,"l":21.5259,"n":237,"o":21.5259,"t":"2026-10-13T15:00:00Z","v":7092,"vw":21.613583},{"c":21.73,"h":21.735,"l":21.59,"n":316,"o":21.62,"t":"2026-10-13T15:15:00Z","v":23250,"vw":21.62108},{"c":21.74,"h":21.77,"l":21.65,"n":278,"o":21.77,"t":"2026-10-13T15:30:00Z","v":14837,"vw":21.702737},{"c":21.73,"h":21.74,"l":21.61,"n":503,"o":21.74,"t":"2026-10-13T15:45:00Z","v":19689,"vw":21.651206},{"c":21.615,"h":21.69,"l":21.58,"n":339,"o":21.69,"t":"2026-10-13T16:00:00Z","v":20965,"vw":21.627291},{"c":21.575,"h":21.67,"l":21.52,"n":283,"o":21.67,"t":"2026-10-13T16:15:00Z","v":13520,"vw":21.578125},{"c":21.71,"h":21.72,"l":21.56,"n":311,"o":21.57,"t":"2026-10-13T16:30:00Z","v":10261,"vw":21.633672},{"c":21.72,"h":21.73,"l":21.68,"n":274,"o":21.71,"t":"2026-10-13T16:45:00Z","v":7217,"vw":21.712416},{"c":21.48,"h":21.72,"l":21.48,"n":377,"o":21.72,"t":"2026-10-13T17:00:00Z","v":14626,"vw":21.609148},{"c":21.51,"h":21.6,"l":21.45,"n":367,"o":21.52,"t":"2026-10-13T17:15:00Z","v":15145,"vw":21.513686},{"c":21.57,"h":21.58,"l":21.45,"n":555,"o":21.51,"t":"2026-10-13T17:30:00Z","v":75272,"vw":21.482089},{"c":21.525,"h":21.57,"l":21.48,"n":370,"o":21.57,"t":"2026-10-13T17:45:00Z","v":20865,"vw":21.505924},{"c":21.53,"h":21.61,"l":21.5,"n":333,"o":21.535,"t":"2026-10-13T18:00:00Z","v":14622,"vw":21.557681},{"c":21.635,"h":21.66,"l":21.555,"n":415,"o":21.555,"t":"2026-10-13T18:15:00Z","v":16180,"vw":21.606965},{"c":21.7,"h":21.7,"l":21.61,"n":307,"o":21.64,"t":"2026-10-13T18:30:00Z","v":7922,"vw":21.645708},{"c":21.7,"h":21.72,"l":21.67,"n":426,"o":21.67,"t":"2026-10-13T18:45:00Z","v":15563,"vw":21.695751},{"c":21.6851,"h":21.72,"l":21.66,"n":284,"o":21.7,"t":"2026-10-13T19:00:00Z","v":10361,"vw":21.687918},{"c":21.68,"h":21.73,"l":21.63,"n":738,"o":21.71,"t":"2026-10-13T19:15:00Z","v":31238,"vw":21.673968},{"c":21.6,"h":21.68,"l":21.59,"n":753,"o":21.64,"t":"2026-10-13T19:30:00Z","v":29879,"vw":21.638847},{"c":21.37,"h":21.62,"l":21.34,"n":1763,"o":21.605,"t":"2026-10-13T19:45:00Z","v":83903,"vw":21.427851},{"c":21.36,"h":21.36,"l":21.36,"n":38,"o":21.36,"t":"2026-10-13T20:00:00Z","v":104679,"vw":21.36},{"c":21.3,"h":21.3,"l":21.3,"n":5,"o":21.3,"t":"2026-10-14T13:15:00Z","v":104,"vw":21.3},{"c":21.555,"h":21.555,"l":21.08,"n":84,"o":21.32,"t":"2026-10-14T13:30:00Z","v":7531,"vw":21.301426},{"c":21.195,"h":21.64,"l":21.195,"n":73,"o":21.64,"t":"2026-10-14T13:45:00Z","v":4537,"vw":21.411393},{"c":21.42,"h":21.42,"l":21.21,"n":79,"o":21.24,"t":"2026-10-14T14:00:00Z","v":1130,"vw":21.295833},{"c":21.335,"h":21.36,"l":21.25,"n":176,"o":21.3,"t":"2026-10-14T14:15:00Z","v":5032,"vw":21.283713},{"c":21.365,"h":21.39,"l":21.26,"n":130,"o":21.26,"t":"2026-10-14T14:30:00Z","v":2872,"vw":21.3025},{"c":21.46,"h":21.48,"l":21.35,"n":151,"o":21.4225,"t":"2026-10-14T14:45:00Z","v":4568,"vw":21.396866},{"c":21.52,"h":21.53,"l":21.38,"n":153,"o":21.46,"t":"2026-10-14T15:00:00Z","v":3503,"vw":21.480629},{"c":21.47,"h":21.58,"l":21.42,"n":314,"o":21.47,"t":"2026-10-14T15:15:00Z","v":9132,"vw":21.507886},{"c":21.515,"h":21.55,"l":21.48,"n":98,"o":21.48,"t":"2026-10-14T15:30:00Z","v":3199,"vw":21.500969},{"c":21.56,"h":21.63,"l":21.53,"n":138,"o":21.53,"t":"2026-10-14T15:45:00Z","v":5078,"vw":21.566159},{"c":21.71,"h":21.73,"l":21.555,"n":260,"o":21.555,"t":"2026-10-14T16:00:00Z","v":7712,"vw":21.637835},{"c":21.645,"h":21.745,"l":21.54,"n":466,"o":21.74,"t":"2026-10-14T16:15:00Z","v":19585,"vw":21.674893},{"c":21.5777,"h":21.63,"l":21.56,"n":149,"o":21.61,"t":"2026-10-14T16:30:00Z","v":4682,"vw":21.590666},{"c":21.53,"h":21.63,"l":21.53,"n":451,"o":21.58,"t":"2026-10-14T16:45:00Z","v":18624,"vw":21.584111},{"c":21.52,"h":21.5999,"l":21.5,"n":272,"o":21.57,"t":"2026-10-14T17:00:00Z","v":8549,"vw":21.5257},{"c":21.64,"h":21.64,"l":21.55,"n":218,"o":21.55,"t":"2026-10-14T17:15:00Z","v":6554,"vw":21.586611},{"c":21.5,"h":21.63,"l":21.5,"n":383,"o":21.605,"t":"2026-10-14T17:30:00Z","v":12968,"vw":21.577929},{"c":21.54,"h":21.54,"l":21.455,"n":343,"o":21.49,"t":"2026-10-14T17:45:00Z","v":8383,"vw":21.474583},{"c":21.52,"h":21.565,"l":21.519,"n":237,"o":21.52,"t":"2026-10-14T18:00:00Z","v":7607,"vw":21.536991},{"c":21.49,"h":21.545,"l":21.4201,"n":327,"o":21.545,"t":"2026-10-14T18:15:00Z","v":10071,"vw":21.482435},{"c":21.42,"h":21.48,"l":21.4,"n":243,"o":21.465,"t":"2026-10-14T18:30:00Z","v":6796,"vw":21.442989},{"c":21.54,"h":21.55,"l":21.42,"n":286,"o":21.42,"t":"2026-10-14T18:45:00Z","v":7662,"vw":21.496322},{"c":21.585,"h":21.63,"l":21.53,"n":618,"o":21.56,"t":"2026-10-14T19:00:00Z","v":22082,"vw":21.576635},{"c":21.615,"h":21.65,"l":21.58,"n":606,"o":21.58,"t":"2026-10-14T19:15:00Z","v":12813,"vw":21.619978},{"c":21.495,"h":21.64,"l":21.48,"n":715,"o":21.61,"t":"2026-10-14T19:30:00Z","v":21339,"vw":21.560648},{"c":21.53,"h":21.59,"l":21.44,"n":2347,"o":21.47,"t":"2026-10-14T19:45:00Z","v":101057,"vw":21.531829},{"c":21.53,"h":21.55,"l":21.53,"n":26,"o":21.55,"t":"2026-10-14T20:00:00Z","v":131144,"vw":21.53005},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-15T11:00:00Z","v":100,"vw":21.1},{"c":22.03,"h":22.36,"l":21.795,"n":46,"o":22.02,"t":"2026-10-15T13:30:00Z","v":6196,"vw":21.946078},{"c":22.115,"h":22.31,"l":22.115,"n":14,"o":22.31,"t":"2026-10-15T13:45:00Z","v":495,"vw":22.167279},{"c":22.44,"h":22.49,"l":22.26,"n":260,"o":22.26,"t":"2026-10-15T14:00:00Z","v":10786,"vw":22.33393},{"c":22.33,"h":22.43,"l":22.305,"n":130,"o":22.43,"t":"2026-10-15T14:15:00Z","v":9971,"vw":22.323965},{"c":22.25,"h":22.42,"l":22.22,"n":176,"o":22.36,"t":"2026-10-15T14:30:00Z","v":6947,"vw":22.319622},{"c":22.19,"h":22.245,"l":22.1425,"n":141,"o":22.245,"t":"2026-10-15T14:45:00Z","v":4289,"vw":22.206396},{"c":22.315,"h":22.38,"l":22.17,"n":234,"o":22.18,"t":"2026-10-15T15:00:00Z","v":9530,"vw":22.273259},{"c":22.19,"h":22.3,"l":22.19,"n":193,"o":22.3,"t":"2026-10-15T15:15:00Z","v":12158,"vw":22.257614},{"c":22.1,"h":22.23,"l":22.1,"n":255,"o":22.195,"t":"2026-10-15T15:30:00Z","v":10042,"vw":22.169513},{"c":22.15,"h":22.225,"l":22.122456,"n":179,"o":22.122456,"t":"2026-10-15T15:45:00Z","v":7012,"vw":22.167817},{"c":22.085,"h":22.15,"l":22.06,"n":132,"o":22.14,"t":"2026-10-15T16:00:00Z","v":7390,"vw":22.096467},{"c":22.06,"h":22.1,"l":21.99,"n":313,"o":22.09,"t":"2026-10-15T16:15:00Z","v":12580,"vw":22.052225},{"c":21.98,"h":22.095,"l":21.95,"n":239,"o":22.095,"t":"2026-10-15T16:30:00Z","v":13582,"vw":22.028402},{"c":21.875,"h":21.92,"l":21.83,"n":186,"o":21.92,"t":"2026-10-15T16:45:00Z","v":13967,"vw":21.887536},{"c":21.91,"h":21.93,"l":21.895,"n":120,"o":21.9,"t":"2026-10-15T17:00:00Z","v":4528,"vw":21.909152},{"c":21.88,"h":21.915,"l":21.88,"n":112,"o":21.91,"t":"2026-10-15T17:15:00Z","v":4494,"vw":21.902783},{"c":21.735,"h":21.925,"l":21.7,"n":437,"o":21.89,"t":"2026-10-15T17:30:00Z","v":26326,"vw":21.83186},{"c":21.645,"h":21.84,"l":21.645,"n":330,"o":21.74,"t":"2026-10-15T17:45:00Z","v":18711,"vw":21.746184},{"c":21.59,"h":21.68,"l":21.57,"n":182,"o":21.635,"t":"2026-10-15T18:00:00Z","v":10653,"vw":21.612017},{"c":21.58,"h":21.645,"l":21.58,"n":120,"o":21.59,"t":"2026-10-15T18:15:00Z","v":3824,"vw":21.612811},{"c":21.59,"h":21.625,"l":21.53,"n":349,"o":21.57,"t":"2026-10-15T18:30:00Z","v":12966,"vw":21.573723},{"c":21.615,"h":21.62,"l":21.55,"n":398,"o":21.56,"t":"2026-10-15T18:45:00Z","v":14747,"vw":21.592653},{"c":21.675,"h":21.705,"l":21.615,"n":354,"o":21.615,"t":"2026-10-15T19:00:00Z","v":9654,"vw":21.672944},{"c":21.795,"h":21.81,"l":21.64,"n":543,"o":21.675,"t":"2026-10-15T19:15:00Z","v":16677,"vw":21.746338},{"c":21.825,"h":21.881,"l":21.745,"n":729,"o":21.83,"t":"2026-10-15T19:30:00Z","v":33796,"vw":21.82898},{"c":21.85,"h":21.94,"l":21.82,"n":1830,"o":21.87,"t":"2026-10-15T19:45:00Z","v":71645,"vw":21.880254},{"c":21.87,"h":21.87,"l":21.87,"n":27,"o":21.87,"t":"2026-10-15T20:00:00Z","v":135309,"vw":21.87},{"c":21.8325,"h":22.37,"l":21.825,"n":31,"o":21.83,"t":"2026-10-16T13:30:00Z","v":9147,"vw":21.839013},{"c":21.85,"h":22.03,"l":21.79,"n":89,"o":21.84,"t":"2026-10-16T13:45:00Z","v":4576,"vw":21.903497},{"c":21.72,"h":21.905,"l":21.72,"n":275,"o":21.89,"t":"2026-10-16T14:00:00Z","v":7144,"vw":21.804091},{"c":21.77,"h":21.77,"l":21.75,"n":26,"o":21.75,"t":"2026-10-16T14:15:00Z","v":432,"vw":21.756667},{"c":21.83,"h":21.85,"l":21.79,"n":119,"o":21.85,"t":"2026-10-16T14:30:00Z","v":12334,"vw":21.841311},{"c":21.78,"h":21.84,"l":21.77,"n":124,"o":21.79,"t":"2026-10-16T14:45:00Z","v":8464,"vw":21.804791},{"c":21.76,"h":21.83,"l":21.675,"n":292,"o":21.83,"t":"2026-10-16T15:00:00Z","v":24840,"vw":21.704136},{"c":21.78,"h":21.84,"l":21.73,"n":295,"o":21.8,"t":"2026-10-16T15:15:00Z","v":10867,"vw":21.789035},{"c":21.78,"h":21.78,"l":21.725,"n":46,"o":21.755,"t":"2026-10-16T15:30:00Z","v":2181,"vw":21.74711},{"c":21.765,"h":21.875,"l":21.765,"n":612,"o":21.79,"t":"2026-10-16T15:45:00Z","v":20729,"vw":21.819851},{"c":21.755,"h":21.78,"l":21.73,"n":242,"o":21.77,"t":"2026-10-16T16:00:00Z","v":8620,"vw":21.760527},{"c":21.75,"h":21.7995,"l":21.73,"n":263,"o":21.78,"t":"2026-10-16T16:15:00Z","v":11068,"vw":21.766738},{"c":21.82,"h":21.84,"l":21.74,"n":156,"o":21.755,"t":"2026-10-16T16:30:00Z","v":5261,"vw":21.784705},{"c":21.805,"h":21.86,"l":21.7988,"n":439,"o":21.815,"t":"2026-10-16T16:45:00Z","v":11397,"vw":21.820031},{"c":21.77,"h":21.85,"l":21.77,"n":245,"o":21.83,"t":"2026-10-16T17:00:00Z","v":6601,"vw":21.815897},{"c":21.645,"h":21.8,"l":21.64,"n":224,"o":21.77,"t":"2026-10-16T17:15:00Z","v":7611,"vw":21.716881},{"c":21.71,"h":21.715,"l":21.635,"n":231,"o":21.635,"t":"2026-10-16T17:30:00Z","v":10021,"vw":21.659977},{"c":21.69,"h":21.74,"l":21.67,"n":272,"o":21.71,"t":"2026-10-16T17:45:00Z","v":8021,"vw":21.705389},{"c":21.695,"h":21.72,"l":21.66,"n":231,"o":21.69,"t":"2026-10-16T18:00:00Z","v":4933,"vw":21.685305},{"c":21.69,"h":21.695,"l":21.64,"n":294,"o":21.695,"t":"2026-10-16T18:15:00Z","v":7563,"vw":21.668856},{"c":21.755,"h":21.805,"l":21.69,"n":369,"o":21.69,"t":"2026-10-16T18:30:00Z","v":10473,"vw":21.762033},{"c":21.715,"h":21.74,"l":21.67,"n":305,"o":21.74,"t":"2026-10-16T18:45:00Z","v":7486,"vw":21.701492},{"c":21.8,"h":21.8,"l":21.69,"n":541,"o":21.74,"t":"2026-10-16T19:00:00Z","v":16805,"vw":21.729574},{"c":21.765,"h":21.805,"l":21.75,"n":390,"o":21.805,"t":"2026-10-16T19:15:00Z","v":11156,"vw":21.767898},{"c":21.72,"h":21.84,"l":21.69,"n":585,"o":21.76,"t":"2026-10-16T19:30:00Z","v":21090,"vw":21.780263},{"c":21.78,"h":21.815,"l":21.66,"n":1796,"o":21.75,"t":"2026-10-16T19:45:00Z","v":72285,"vw":21.733103},{"c":21.78,"h":21.78,"l":21.78,"n":28,"o":21.78,"t":"2026-10-16T20:00:00Z","v":86728,"vw":21.78},{"c":21.665,"h":21.9199,"l":21.52,"n":169,"o":21.68,"t":"2026-10-19T13:30:00Z","v":11743,"vw":21.769923},{"c":21.55,"h":21.72,"l":21.55,"n":186,"o":21.65,"t":"2026-10-19T13:45:00Z","v":12290,"vw":21.652355},{"c":21.76,"h":21.86,"l":21.57,"n":114,"o":21.64,"t":"2026-10-19T14:00:00Z","v":6418,"vw":21.743257},{"c":21.77,"h":21.87,"l":21.77,"n":73,"o":21.82,"t":"2026-10-19T14:15:00Z","v":3880,"vw":21.797726},{"c":21.64,"h":21.795,"l":21.64,"n":197,"o":21.7865,"t":"2026-10-19T14:30:00Z","v":8014,"vw":21.771173},{"c":21.9,"h":21.91,"l":21.72,"n":209,"o":21.73,"t":"2026-10-19T14:45:00Z","v":6453,"vw":21.843793},{"c":22.0208,"h":22.03,"l":21.89,"n":156,"o":21.92,"t":"2026-10-19T15:00:00Z","v":3870,"vw":21.966487},{"c":21.99,"h":22.04,"l":21.92,"n":190,"o":21.99,"t":"2026-10-19T15:15:00Z","v":7563,"vw":21.988889},{"c":22.005,"h":22.05,"l":21.98,"n":89,"o":22,"t":"2026-10-19T15:30:00Z","v":1723,"vw":22.01},{"c":22.12,"h":22.12,"l":21.97,"n":158,"o":22.01,"t":"2026-10-19T15:45:00Z","v":6408,"vw":22.055246},{"c":22.08,"h":22.11,"l":22.05,"n":144,"o":22.1,"t":"2026-10-19T16:00:00Z","v":4435,"vw":22.081391},{"c":22.18,"h":22.18,"l":22.08,"n":191,"o":22.08,"t":"2026-10-19T16:15:00Z","v":6845,"vw":22.111524},{"c":22.16,"h":22.19,"l":22.16,"n":50,"o":22.19,"t":"2026-10-19T16:30:00Z","v":1181,"vw":22.183662},{"c":22.2,"h":22.2,"l":22.12,"n":137,"o":22.19,"t":"2026-10-19T16:45:00Z","v":4585,"vw":22.159781},{"c":22.23,"h":22.24,"l":22.14,"n":192,"o":22.2,"t":"2026-10-19T17:00:00Z","v":7981,"vw":22.188704},{"c":22.28,"h":22.355,"l":22.21,"n":264,"o":22.24,"t":"2026-10-19T17:15:00Z","v":10288,"vw":22.295788},{"c":22.28,"h":22.32,"l":22.245,"n":177,"o":22.31,"t":"2026-10-19T17:30:00Z","v":9118,"vw":22.270519},{"c":22.31,"h":22.34,"l":22.275,"n":99,"o":22.28,"t":"2026-10-19T17:45:00Z","v":3044,"vw":22.312369},{"c":22.34,"h":22.37,"l":22.27,"n":170,"o":22.33,"t":"2026-10-19T18:00:00Z","v":6398,"vw":22.331202},{"c":22.395,"h":22.4095,"l":22.34,"n":149,"o":22.38,"t":"2026-10-19T18:15:00Z","v":3388,"vw":22.387467},{"c":22.305,"h":22.405,"l":22.305,"n":247,"o":22.4,"t":"2026-10-19T18:30:00Z","v":5928,"vw":22.368896},{"c":22.335,"h":22.34,"l":22.295,"n":339,"o":22.34,"t":"2026-10-19T18:45:00Z","v":10879,"vw":22.314941},{"c":22.27,"h":22.35,"l":22.25,"n":290,"o":22.35,"t":"2026-10-19T19:00:00Z","v":9420,"vw":22.304634},{"c":22.33,"h":22.4,"l":22.26,"n":425,"o":22.28,"t":"2026-10-19T19:15:00Z","v":24585,"vw":22.351221},{"c":22.47,"h":22.51,"l":22.33,"n":597,"o":22.33,"t":"2026-10-19T19:30:00Z","v":19003,"vw":22.437678},{"c":22.3,"h":22.47,"l":22.19,"n":1905,"o":22.47,"t":"2026-10-19T19:45:00Z","v":79931,"vw":22.296343},{"c":22.28,"h":22.28,"l":22.28,"n":22,"o":22.28,"t":"2026-10-19T20:00:00Z","v":174901,"vw":22.28},{"c":22.5,"h":22.61,"l":22.5,"n":8,"o":22.61,"t":"2026-10-20T08:00:00Z","v":2090,"vw":22.514093},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-20T08:45:00Z","v":201,"vw":22.61},{"c":22.92,"h":22.92,"l":22.92,"n":12,"o":22.92,"t":"2026-10-20T09:00:00Z","v":327,"vw":22.92},{"c":22.83,"h":22.92,"l":22.83,"n":3,"o":22.92,"t":"2026-10-20T11:00:00Z","v":263,"vw":22.875},{"c":22.39,"h":22.39,"l":22.29,"n":17,"o":22.32,"t":"2026-10-20T11:15:00Z","v":839,"vw":22.32875},{"c":22.32,"h":22.33,"l":22.31,"n":18,"o":22.33,"t":"2026-10-20T11:45:00Z","v":1430,"vw":22.317857},{"c":23.235,"h":23.69,"l":22.95,"n":324,"o":22.95,"t":"2026-10-20T13:30:00Z","v":32341,"vw":23.191375},{"c":23.205,"h":23.4,"l":23.16,"n":178,"o":23.16,"t":"2026-10-20T13:45:00Z","v":9922,"vw":23.251904},{"c":23.17,"h":23.2699,"l":23.02,"n":169,"o":23.22,"t":"2026-10-20T14:00:00Z","v":9046,"vw":23.153658},{"c":23.32,"h":23.355,"l":23.04,"n":169,"o":23.17,"t":"2026-10-20T14:15:00Z","v":7138,"vw":23.205674},{"c":23.33,"h":23.4,"l":23.285,"n":133,"o":23.335,"t":"2026-10-20T14:30:00Z","v":4550,"vw":23.328387},{"c":23.14,"h":23.345,"l":23.04,"n":418,"o":23.345,"t":"2026-10-20T14:45:00Z","v":21288,"vw":23.188313},{"c":22.86,"h":23.23,"l":22.86,"n":607,"o":23.1523,"t":"2026-10-20T15:00:00Z","v":44638,"vw":23.059085},{"c":23.055,"h":23.11,"l":22.81,"n":554,"o":22.82,"t":"2026-10-20T15:15:00Z","v":17183,"vw":22.993122},{"c":23.16,"h":23.16,"l":22.96,"n":320,"o":23.03,"t":"2026-10-20T15:30:00Z","v":17423,"vw":23.059143},{"c":23.145,"h":23.18,"l":23.07,"n":293,"o":23.17,"t":"2026-10-20T15:45:00Z","v":13367,"vw":23.150517},{"c":23.005,"h":23.19,"l":23.005,"n":786,"o":23.13,"t":"2026-10-20T16:00:00Z","v":36839,"vw":23.106609},{"c":23.04,"h":23.1,"l":23.01,"n":174,"o":23.05,"t":"2026-10-20T16:15:00Z","v":7596,"vw":23.050524},{"c":23.03,"h":23.085,"l":22.97,"n":378,"o":23.035,"t":"2026-10-20T16:30:00Z","v":15635,"vw":23.02778},{"c":23.02,"h":23.055,"l":22.99,"n":194,"o":23.05,"t":"2026-10-20T16:45:00Z","v":7893,"vw":23.015859},{"c":23.0401,"h":23.0401,"l":23,"n":168,"o":23,"t":"2026-10-20T17:00:00Z","v":4170,"vw":23.021205},{"c":23,"h":23.04,"l":22.96,"n":386,"o":23.04,"t":"2026-10-20T17:15:00Z","v":15917,"vw":23.001737},{"c":23.03,"h":23.03,"l":22.99,"n":160,"o":22.99,"t":"2026-10-20T17:30:00Z","v":5979,"vw":23.008468},{"c":23,"h":23.02,"l":22.96,"n":272,"o":23.02,"t":"2026-10-20T17:45:00Z","v":9969,"vw":22.976994},{"c":23,"h":23.02,"l":22.97,"n":264,"o":23.01,"t":"2026-10-20T18:00:00Z","v":7701,"vw":22.993232},{"c":22.98,"h":23.03,"l":22.98,"n":270,"o":23.01,"t":"2026-10-20T18:15:00Z","v":10660,"vw":23.01},{"c":22.9906,"h":23.015,"l":22.95,"n":220,"o":22.98,"t":"2026-10-20T18:30:00Z","v":7741,"vw":22.975894},{"c":22.97,"h":22.99,"l":22.92,"n":307,"o":22.99,"t":"2026-10-20T18:45:00Z","v":12670,"vw":22.947563},{"c":22.915,"h":22.96,"l":22.9,"n":425,"o":22.96,"t":"2026-10-20T19:00:00Z","v":15805,"vw":22.927779},{"c":22.93,"h":22.975,"l":22.86,"n":534,"o":22.94,"t":"2026-10-20T19:15:00Z","v":21955,"vw":22.925975},{"c":23.1,"h":23.14,"l":22.935,"n":777,"o":22.935,"t":"2026-10-20T19:30:00Z","v":27390,"vw":23.033847},{"c":23.09,"h":23.185,"l":23.05,"n":2110,"o":23.12,"t":"2026-10-20T19:45:00Z","v":107115,"vw":23.128223},{"c":23.09,"h":23.09,"l":23.09,"n":31,"o":23.09,"t":"2026-10-20T20:00:00Z","v":120648,"vw":23.09},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-21T12:15:00Z","v":187,"vw":23},{"c":23.28,"h":23.28,"l":22.74,"n":96,"o":22.76,"t":"2026-10-21T13:30:00Z","v":6942,"vw":22.836567},{"c":23.1301,"h":23.31,"l":23.11,"n":66,"o":23.29,"t":"2026-10-21T13:45:00Z","v":2182,"vw":23.207949},{"c":22.82,"h":23.13,"l":22.745,"n":133,"o":23.13,"t":"2026-10-21T14:00:00Z","v":4981,"vw":22.950893},{"c":22.78,"h":22.855,"l":22.78,"n":42,"o":22.855,"t":"2026-10-21T14:15:00Z","v":963,"vw":22.815573},{"c":22.785,"h":22.82,"l":22.755,"n":70,"o":22.755,"t":"2026-10-21T14:30:00Z","v":3053,"vw":22.775777},{"c":22.91,"h":22.91,"l":22.73,"n":144,"o":22.771,"t":"2026-10-21T14:45:00Z","v":7980,"vw":22.774091},{"c":22.77,"h":22.92,"l":22.76,"n":133,"o":22.92,"t":"2026-10-21T15:00:00Z","v":3801,"vw":22.798732},{"c":22.775,"h":22.79,"l":22.73,"n":52,"o":22.73,"t":"2026-10-21T15:15:00Z","v":1547,"vw":22.743462},{"c":22.76,"h":22.83,"l":22.76,"n":412,"o":22.79,"t":"2026-10-21T15:30:00Z","v":9383,"vw":22.8042},{"c":22.72,"h":22.86,"l":22.72,"n":216,"o":22.765,"t":"2026-10-21T15:45:00Z","v":9045,"vw":22.81046},{"c":22.71,"h":22.74,"l":22.69,"n":133,"o":22.72,"t":"2026-10-21T16:00:00Z","v":4750,"vw":22.720352},{"c":22.87,"h":22.87,"l":22.73,"n":162,"o":22.73,"t":"2026-10-21T16:15:00Z","v":6364,"vw":22.802285},{"c":22.95,"h":22.95,"l":22.83,"n":188,"o":22.88,"t":"2026-10-21T16:30:00Z","v":8324,"vw":22.876336},{"c":23.025,"h":23.065,"l":22.94,"n":254,"o":22.94,"t":"2026-10-21T16:45:00Z","v":9075,"vw":22.985128},{"c":23.03,"h":23.065,"l":23.0099,"n":138,"o":23.0099,"t":"2026-10-21T17:00:00Z","v":3916,"vw":23.034532},{"c":23.04,"h":23.04,"l":23,"n":101,"o":23,"t":"2026-10-21T17:15:00Z","v":2087,"vw":23.0175},{"c":22.99,"h":23.08,"l":22.99,"n":216,"o":23.02,"t":"2026-10-21T17:30:00Z","v":7837,"vw":23.050664},{"c":22.83,"h":23.01,"l":22.79,"n":395,"o":22.97,"t":"2026-10-21T17:45:00Z","v":17888,"vw":22.926182},{"c":22.87,"h":22.94,"l":22.83,"n":550,"o":22.83,"t":"2026-10-21T18:00:00Z","v":25391,"vw":22.891375},{"c":22.87,"h":22.895,"l":22.84,"n":352,"o":22.895,"t":"2026-10-21T18:15:00Z","v":16254,"vw":22.856324},{"c":22.82,"h":22.89,"l":22.8,"n":309,"o":22.89,"t":"2026-10-21T18:30:00Z","v":13984,"vw":22.838761},{"c":22.745,"h":22.86,"l":22.745,"n":379,"o":22.8,"t":"2026-10-21T18:45:00Z","v":16577,"vw":22.795891},{"c":22.82,"h":22.82,"l":22.7,"n":481,"o":22.71,"t":"2026-10-21T19:00:00Z","v":24344,"vw":22.763482},{"c":22.91,"h":22.91,"l":22.79,"n":454,"o":22.79,"t":"2026-10-21T19:15:00Z","v":13753,"vw":22.871358},{"c":23.03,"h":23.05,"l":22.91,"n":599,"o":22.91,"t":"2026-10-21T19:30:00Z","v":24214,"vw":22.979179},{"c":22.92,"h":23.08,"l":22.9,"n":1559,"o":23.04,"t":"2026-10-21T19:45:00Z","v":57573,"vw":22.98648},{"c":22.9,"h":22.9,"l":22.9,"n":26,"o":22.9,"t":"2026-10-21T20:00:00Z","v":150564,"vw":22.9},{"c":23.34,"h":23.35,"l":23.03,"n":27,"o":23.03,"t":"2026-10-22T13:30:00Z","v":2389,"vw":23.073961},{"c":23.31,"h":23.345,"l":23.145,"n":68,"o":23.33,"t":"2026-10-22T13:45:00Z","v":3685,"vw":23.306409},{"c":23.55,"h":23.56,"l":23.31,"n":226,"o":23.31,"t":"2026-10-22T14:00:00Z","v":10618,"vw":23.479773},{"c":23.49,"h":23.67,"l":23.44,"n":324,"o":23.55,"t":"2026-10-22T14:15:00Z","v":13421,"vw":23.543367},{"c":23.463,"h":23.68,"l":23.4546,"n":229,"o":23.54,"t":"2026-10-22T14:30:00Z","v":14836,"vw":23.531658},{"c":23.625,"h":23.645,"l":23.49,"n":298,"o":23.54,"t":"2026-10-22T14:45:00Z","v":11992,"vw":23.568709},{"c":23.795,"h":23.86,"l":23.58,"n":528,"o":23.605,"t":"2026-10-22T15:00:00Z","v":30736,"vw":23.738803},{"c":23.97,"h":23.97,"l":23.79,"n":399,"o":23.79,"t":"2026-10-22T15:15:00Z","v":12610,"vw":23.885249},{"c":24.01,"h":24.09,"l":23.95,"n":289,"o":23.96,"t":"2026-10-22T15:30:00Z","v":12318,"vw":24.00307},{"c":24.1,"h":24.12,"l":23.95,"n":223,"o":23.98,"t":"2026-10-22T15:45:00Z","v":9715,"vw":24.036615},{"c":24.06,"h":24.24,"l":24.04,"n":513,"o":24.11,"t":"2026-10-22T16:00:00Z","v":25322,"vw":24.153566},{"c":24,"h":24.11,"l":23.9401,"n":237,"o":24.11,"t":"2026-10-22T16:15:00Z","v":11681,"vw":24.00509},{"c":23.92,"h":24.05,"l":23.8,"n":294,"o":24.05,"t":"2026-10-22T16:30:00Z","v":12542,"vw":23.904477},{"c":23.77,"h":23.91,"l":23.75,"n":308,"o":23.88,"t":"2026-10-22T16:45:00Z","v":19455,"vw":23.851214},{"c":23.69,"h":23.75,"l":23.65,"n":347,"o":23.75,"t":"2026-10-22T17:00:00Z","v":13797,"vw":23.695101},{"c":23.71,"h":23.71,"l":23.59,"n":388,"o":23.6501,"t":"2026-10-22T17:15:00Z","v":13739,"vw":23.661505},{"c":23.805,"h":23.86,"l":23.735,"n":322,"o":23.735,"t":"2026-10-22T17:30:00Z","v":11526,"vw":23.786371},{"c":23.785,"h":23.82,"l":23.77,"n":405,"o":23.805,"t":"2026-10-22T17:45:00Z","v":17853,"vw":23.796513},{"c":23.78,"h":23.855,"l":23.73,"n":442,"o":23.8,"t":"2026-10-22T18:00:00Z","v":18722,"vw":23.8002},{"c":23.83,"h":23.86,"l":23.77,"n":227,"o":23.815,"t":"2026-10-22T18:15:00Z","v":6276,"vw":23.808488},{"c":23.94,"h":23.94,"l":23.83,"n":471,"o":23.83,"t":"2026-10-22T18:30:00Z","v":13238,"vw":23.884574},{"c":23.985,"h":24.05,"l":23.9,"n":456,"o":23.94,"t":"2026-10-22T18:45:00Z","v":16671,"vw":23.971104},{"c":23.99,"h":24.06,"l":23.95,"n":373,"o":24.01,"t":"2026-10-22T19:00:00Z","v":16742,"vw":24.005801},{"c":24.035,"h":24.14,"l":24.03,"n":470,"o":24.05,"t":"2026-10-22T19:15:00Z","v":15408,"vw":24.076222},{"c":23.9,"h":24.02,"l":23.89,"n":662,"o":24.02,"t":"2026-10-22T19:30:00Z","v":23899,"vw":23.954653},{"c":23.99,"h":24.04,"l":23.865,"n":1955,"o":23.895,"t":"2026-10-22T19:45:00Z","v":74038,"vw":23.938459},{"c":23.97,"h":23.97,"l":23.97,"n":46,"o":23.97,"t":"2026-10-22T20:00:00Z","v":97781,"vw":23.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.36598064710952,"strike":34.6092123121373,"iv":1.9581733528027838,"gamma":0.028607730577164484,"theta":-0.08568460412967757,"vega":0.024907160488685673,"rho":0.0047113706931777915,"breakevenPct":54.25612415205184},{"delta":0.4,"premium":2.4267994231361345,"strike":31.906589751484557,"iv":1.7159808146201037,"gamma":0.036557102576258035,"theta":-0.0763995103967131,"vega":0.02561777895838799,"rho":0.005599731205754469,"breakevenPct":43.23483176729535},{"delta":0.45,"premium":2.4020387046198177,"strike":28.605160615975688,"iv":1.3888389338265552,"gamma":0.04642464436580964,"theta":-0.06330223009235694,"vega":0.02627849647349889,"rho":0.006552769844359964,"breakevenPct":29.35836178804968},{"delta":0.5,"premium":2.377277986103501,"strike":25.30373148046682,"iv":1.061697053033007,"gamma":0.056292186155361246,"theta":-0.05020494978800078,"vega":0.026939213988609795,"rho":0.0075058084829654585,"breakevenPct":15.481891808804015},{"delta":0.55,"premium":2.4428016726403823,"strike":24.321983273596178,"iv":0.933884229390681,"gamma":0.06327502986857826,"theta":-0.04376571087216249,"vega":0.026294862604540024,"rho":0.00839467924056576,"breakevenPct":11.65951166556763},{"delta":0.6,"premium":2.51747311827957,"strike":23.575268817204304,"iv":0.826267741935484,"gamma":0.06996559139784946,"theta":-0.038001075268817214,"vega":0.025518279569892475,"rho":0.009277048406698575,"breakevenPct":8.855827849327799},{"delta":0.65,"premium":2.5921445639187572,"strike":22.828554360812426,"iv":0.7186512544802868,"gamma":0.07665615292712066,"theta":-0.032236439665471926,"vega":0.024741696535244925,"rho":0.010159417572831392,"breakevenPct":6.052144033087961},{"delta":0.7,"premium":2.8333333333333326,"strike":22.17948717948718,"iv":0.6581589743589744,"gamma":0.07565128205128206,"theta":-0.027725641025641033,"vega":0.022900000000000004,"rho":0.010919544572117515,"breakevenPct":4.350523624616247},{"delta":0.75,"premium":3.205357142857143,"strike":21.607142857142858,"iv":0.6346928571428572,"gamma":0.06860000000000001,"theta":-0.0242,"vega":0.02022142857142857,"rho":0.011583624154595523,"breakevenPct":3.5148101793909103},{"delta":0.8,"premium":3.5773809523809526,"strike":21.034798534798533,"iv":0.6112267399267399,"gamma":0.06154871794871794,"theta":-0.020674358974358972,"vega":0.01754285714285714,"rho":0.012247703737073531,"breakevenPct":2.679096734165574},{"delta":0.85,"premium":3.949404761904762,"strike":20.46245421245421,"iv":0.5877606227106227,"gamma":0.0544974358974359,"theta":-0.01714871794871795,"vega":0.014864285714285714,"rho":0.012911783319551538,"breakevenPct":1.84338328894024}],"put":[{"delta":0.15,"premium":2.45,"strike":14.276983064397124,"iv":3.0331181137691283,"gamma":0.011599086784949083,"theta":-0.08110723197293888,"vega":0.015644243017324932,"rho":-0.004792664245252621,"breakevenPct":50.65922793326189},{"delta":0.2,"premium":1.8491210338167394,"strike":17.723277426439726,"iv":1.8724625944193904,"gamma":0.022243024578258122,"theta":-0.060246573174536015,"vega":0.018786793944855454,"rho":-0.005281940863333315,"breakevenPct":33.77490032280774},{"delta":0.25,"premium":2.2349753252701268,"strike":19.477160569409666,"iv":1.716044850926101,"gamma":0.027571330800891407,"theta":-0.06228292722486202,"vega":0.02128590269443981,"rho":-0.00654218753480695,"breakevenPct":28.067646040302296},{"delta":0.3,"premium":2.4256395889780724,"strike":20.945494862225903,"iv":1.5136302832861692,"gamma":0.03473446344380469,"theta":-0.059338704097615706,"vega":0.02322944511464213,"rho":-0.007642637973776145,"breakevenPct":22.73735805904117},{"delta":0.35,"premium":2.5334042432431745,"strike":22.292553040539676,"iv":1.2916802977695583,"gamma":0.04267686947170357,"theta":-0.05427916848443052,"vega":0.024937031670411513,"rho":-0.008675220984178077,"breakevenPct":17.567172309985384},{"delta":0.4,"premium":2.5154787812840045,"strike":23.075353645266595,"iv":1.1262273122959738,"gamma":0.05347388465723613,"theta":-0.04811468988030468,"vega":0.02556822633297062,"rho":-0.00962475687254614,"breakevenPct":14.226638030944553},{"delta":0.45,"premium":2.4746735582154518,"strike":23.755440696409142,"iv":0.9710586507072905,"gamma":0.0647905331882481,"theta":-0.041749075081610444,"vega":0.02600348204570185,"rho":-0.010559175436099527,"breakevenPct":11.219160875287066},{"delta":0.5,"premium":2.4338683351468986,"strike":24.43552774755169,"iv":0.8158899891186071,"gamma":0.07610718171926008,"theta":-0.03538346028291621,"vega":0.02643873775843308,"rho":-0.011493593999652914,"breakevenPct":8.211683719629578},{"delta":0.55,"premium":2.542295280354983,"strike":25.17144009681323,"iv":0.6926718031464301,"gamma":0.08429306171843486,"theta":-0.029952561516740618,"vega":0.026549697458652682,"rho":-0.012541207650531247,"breakevenPct":5.593888959289729},{"delta":0.6,"premium":3.3793263412666397,"strike":26.17991125453812,"iv":0.7254471157724889,"gamma":0.07719342476805163,"theta":-0.029085276321097215,"vega":0.025077329568374346,"rho":-0.014141479668937241,"breakevenPct":4.87866118785364},{"delta":0.65,"premium":4.216357402178298,"strike":27.18838241226301,"iv":0.7582224283985478,"gamma":0.07009378781766841,"theta":-0.028217991125453812,"vega":0.023604961678096007,"rho":-0.01574175168734324,"breakevenPct":4.163433416417551},{"delta":0.7,"premium":5.053388463089956,"strike":28.196853569987898,"iv":0.7909977410246067,"gamma":0.0629941508672852,"theta":-0.02735070592981041,"vega":0.02213259378781767,"rho":-0.017342023705749235,"breakevenPct":3.4482056449814613},{"delta":0.75,"premium":5.890419524001613,"strike":29.20532472771279,"iv":0.8237730536506656,"gamma":0.05589451391690198,"theta":-0.026483420734167002,"vega":0.020660225897539332,"rho":-0.01894229572415523,"breakevenPct":2.7329778735453707},{"delta":0.8,"premium":6.907259259259262,"strike":30.392592592592596,"iv":0.8501103703703704,"gamma":0.04828207407407406,"theta":-0.024606518518518514,"vega":0.018722666666666662,"rho":-0.020682958809653953,"breakevenPct":2.021971909331106},{"delta":0.85,"premium":8.592444444444444,"strike":32.24444444444445,"iv":0.8525177777777778,"gamma":0.03876355555555556,"theta":-0.01897688888888889,"vega":0.015056,"rho":-0.02294545284264826,"breakevenPct":1.3266583229036293},{"delta":0.9,"premium":10.27762962962963,"strike":34.096296296296295,"iv":0.8549251851851851,"gamma":0.02924503703703703,"theta":-0.013347259259259257,"vega":0.011389333333333331,"rho":-0.02520794687564257,"breakevenPct":0.6313447364761511}]},"raw":{"call":[{"delta":0.35,"premium":2.36598064710952,"strike":34.6092123121373,"iv":1.9581733528027838,"gamma":0.028607730577164484,"theta":-0.08568460412967757,"vega":0.024907160488685673,"rho":0.0047113706931777915,"breakevenPct":54.25612415205184},{"delta":0.4,"premium":2.4267994231361345,"strike":31.906589751484557,"iv":1.7159808146201037,"gamma":0.036557102576258035,"theta":-0.0763995103967131,"vega":0.02561777895838799,"rho":0.005599731205754469,"breakevenPct":43.23483176729535},{"delta":0.45,"premium":2.4020387046198177,"strike":28.605160615975688,"iv":1.3888389338265552,"gamma":0.04642464436580964,"theta":-0.06330223009235694,"vega":0.02627849647349889,"rho":0.006552769844359964,"breakevenPct":29.35836178804968},{"delta":0.5,"premium":2.377277986103501,"strike":25.30373148046682,"iv":1.061697053033007,"gamma":0.056292186155361246,"theta":-0.05020494978800078,"vega":0.026939213988609795,"rho":0.0075058084829654585,"breakevenPct":15.481891808804015},{"delta":0.55,"premium":2.4428016726403823,"strike":24.321983273596178,"iv":0.933884229390681,"gamma":0.06327502986857826,"theta":-0.04376571087216249,"vega":0.026294862604540024,"rho":0.00839467924056576,"breakevenPct":11.65951166556763},{"delta":0.6,"premium":2.51747311827957,"strike":23.575268817204304,"iv":0.826267741935484,"gamma":0.06996559139784946,"theta":-0.038001075268817214,"vega":0.025518279569892475,"rho":0.009277048406698575,"breakevenPct":8.855827849327799},{"delta":0.65,"premium":2.5921445639187572,"strike":22.828554360812426,"iv":0.7186512544802868,"gamma":0.07665615292712066,"theta":-0.032236439665471926,"vega":0.024741696535244925,"rho":0.010159417572831392,"breakevenPct":6.052144033087961},{"delta":0.7,"premium":2.8333333333333326,"strike":22.17948717948718,"iv":0.6581589743589744,"gamma":0.07565128205128206,"theta":-0.027725641025641033,"vega":0.022900000000000004,"rho":0.010919544572117515,"breakevenPct":4.350523624616247},{"delta":0.75,"premium":3.205357142857143,"strike":21.607142857142858,"iv":0.6346928571428572,"gamma":0.06860000000000001,"theta":-0.0242,"vega":0.02022142857142857,"rho":0.011583624154595523,"breakevenPct":3.5148101793909103},{"delta":0.8,"premium":3.5773809523809526,"strike":21.034798534798533,"iv":0.6112267399267399,"gamma":0.06154871794871794,"theta":-0.020674358974358972,"vega":0.01754285714285714,"rho":0.012247703737073531,"breakevenPct":2.679096734165574},{"delta":0.85,"premium":3.949404761904762,"strike":20.46245421245421,"iv":0.5877606227106227,"gamma":0.0544974358974359,"theta":-0.01714871794871795,"vega":0.014864285714285714,"rho":0.012911783319551538,"breakevenPct":1.84338328894024}],"put":[{"delta":0.15,"premium":2.45,"strike":14.276983064397124,"iv":3.0331181137691283,"gamma":0.011599086784949083,"theta":-0.08110723197293888,"vega":0.015644243017324932,"rho":-0.004792664245252621,"breakevenPct":50.65922793326189},{"delta":0.2,"premium":1.8491210338167394,"strike":17.723277426439726,"iv":1.8724625944193904,"gamma":0.022243024578258122,"theta":-0.060246573174536015,"vega":0.018786793944855454,"rho":-0.005281940863333315,"breakevenPct":33.77490032280774},{"delta":0.25,"premium":2.2349753252701268,"strike":19.477160569409666,"iv":1.716044850926101,"gamma":0.027571330800891407,"theta":-0.06228292722486202,"vega":0.02128590269443981,"rho":-0.00654218753480695,"breakevenPct":28.067646040302296},{"delta":0.3,"premium":2.4256395889780724,"strike":20.945494862225903,"iv":1.5136302832861692,"gamma":0.03473446344380469,"theta":-0.059338704097615706,"vega":0.02322944511464213,"rho":-0.007642637973776145,"breakevenPct":22.73735805904117},{"delta":0.35,"premium":2.5334042432431745,"strike":22.292553040539676,"iv":1.2916802977695583,"gamma":0.04267686947170357,"theta":-0.05427916848443052,"vega":0.024937031670411513,"rho":-0.008675220984178077,"breakevenPct":17.567172309985384},{"delta":0.4,"premium":2.5154787812840045,"strike":23.075353645266595,"iv":1.1262273122959738,"gamma":0.05347388465723613,"theta":-0.04811468988030468,"vega":0.02556822633297062,"rho":-0.00962475687254614,"breakevenPct":14.226638030944553},{"delta":0.45,"premium":2.4746735582154518,"strike":23.755440696409142,"iv":0.9710586507072905,"gamma":0.0647905331882481,"theta":-0.041749075081610444,"vega":0.02600348204570185,"rho":-0.010559175436099527,"breakevenPct":11.219160875287066},{"delta":0.5,"premium":2.4338683351468986,"strike":24.43552774755169,"iv":0.8158899891186071,"gamma":0.07610718171926008,"theta":-0.03538346028291621,"vega":0.02643873775843308,"rho":-0.011493593999652914,"breakevenPct":8.211683719629578},{"delta":0.55,"premium":2.542295280354983,"strike":25.17144009681323,"iv":0.6926718031464301,"gamma":0.08429306171843486,"theta":-0.029952561516740618,"vega":0.026549697458652682,"rho":-0.012541207650531247,"breakevenPct":5.593888959289729},{"delta":0.6,"premium":3.3793263412666397,"strike":26.17991125453812,"iv":0.7254471157724889,"gamma":0.07719342476805163,"theta":-0.029085276321097215,"vega":0.025077329568374346,"rho":-0.014141479668937241,"breakevenPct":4.87866118785364},{"delta":0.65,"premium":4.216357402178298,"strike":27.18838241226301,"iv":0.7582224283985478,"gamma":0.07009378781766841,"theta":-0.028217991125453812,"vega":0.023604961678096007,"rho":-0.01574175168734324,"breakevenPct":4.163433416417551},{"delta":0.7,"premium":5.053388463089956,"strike":28.196853569987898,"iv":0.7909977410246067,"gamma":0.0629941508672852,"theta":-0.02735070592981041,"vega":0.02213259378781767,"rho":-0.017342023705749235,"breakevenPct":3.4482056449814613},{"delta":0.75,"premium":5.890419524001613,"strike":29.20532472771279,"iv":0.8237730536506656,"gamma":0.05589451391690198,"theta":-0.026483420734167002,"vega":0.020660225897539332,"rho":-0.01894229572415523,"breakevenPct":2.7329778735453707},{"delta":0.8,"premium":6.907259259259262,"strike":30.392592592592596,"iv":0.8501103703703704,"gamma":0.04828207407407406,"theta":-0.024606518518518514,"vega":0.018722666666666662,"rho":-0.020682958809653953,"breakevenPct":2.021971909331106},{"delta":0.85,"premium":8.592444444444444,"strike":32.24444444444445,"iv":0.8525177777777778,"gamma":0.03876355555555556,"theta":-0.01897688888888889,"vega":0.015056,"rho":-0.02294545284264826,"breakevenPct":1.3266583229036293},{"delta":0.9,"premium":10.27762962962963,"strike":34.096296296296295,"iv":0.8549251851851851,"gamma":0.02924503703703703,"theta":-0.013347259259259257,"vega":0.011389333333333331,"rho":-0.02520794687564257,"breakevenPct":0.6313447364761511}]}},"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"}}