{"symbol":"AOSL","url":"https://intraalpha.com/companies/AOSL","capturedAt":"2026-10-22T23:50:37.047Z","state":"ready","quote":{"symbol":"AOSL","last_price":21.86,"prev_close":23.83,"regular_close":22.3,"change":-1.97,"change_pct":-8.2669,"regular_change":-1.53,"regular_change_pct":-6.4205,"extended_change":-0.44,"extended_change_pct":-1.9731,"bid":21.84,"ask":24.51,"bid_size":100,"ask_size":3000,"volume":483083,"vwap":22.249788,"open":22.46,"high":23,"low":21.765,"close":22.3,"trade_count":8549,"last_trade_at":"2026-10-22T22:16:39.566174962Z","last_quote_at":"2026-10-22T23:40:28.581788563Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:35.803367496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AOSL","fetched_at":"2026-10-22T23:50:36.470181+00:00","name":"Alpha and Omega Semiconductor Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Alpha and Omega Semiconductor Limited designs, develops and supplies power semiconductor products for computer, consumer electronics, communications and industrial applications. The company is headquartered in Sunnyvale, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":722170000,"ebitda":14090000,"pe_ratio":null,"peg_ratio":-8.49,"book_value":26.37,"dividend_per_share":null,"dividend_yield":null,"eps":-1.41,"revenue_ttm":678927000,"gross_profit_ttm":151544000,"profit_margin":-0.0623,"operating_margin_ttm":-0.0625,"return_on_assets_ttm":-0.0268,"return_on_equity_ttm":-0.0522,"quarterly_earnings_growth":-0.984,"quarterly_revenue_growth":-0.035,"analyst_target_price":42.75,"analyst_number":1,"beta":2.644,"fifty_two_week_high":54.34,"fifty_two_week_low":17.01,"fifty_day_ma":26.58,"two_hundred_day_ma":30.45,"shares_outstanding":30305100,"forward_pe":8.26,"price_to_sales":1.064,"price_to_book":1.052,"ev_to_revenue":1.011,"ev_to_ebitda":30.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:36.470181+00:00"},"optionObservedAt":"2026-10-22T19:55:38.002Z","bars":[{"c":22.76,"h":22.76,"l":22.72,"n":8,"o":22.72,"t":"2026-10-15T08:00:00Z","v":459,"vw":22.743865},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-15T10:40:00Z","v":150,"vw":22.56},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-15T10:55:00Z","v":450,"vw":22.59},{"c":22.55,"h":22.7,"l":22.55,"n":8,"o":22.7,"t":"2026-10-15T11:00:00Z","v":410,"vw":22.654545},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-15T11:10:00Z","v":250,"vw":22.29},{"c":22.6377,"h":22.6377,"l":22.6377,"n":1,"o":22.6377,"t":"2026-10-15T11:50:00Z","v":220,"vw":22.6377},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-15T12:10:00Z","v":900,"vw":22.81},{"c":22.64,"h":22.64,"l":22.55,"n":5,"o":22.55,"t":"2026-10-15T12:25:00Z","v":340,"vw":22.595},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-15T12:50:00Z","v":100,"vw":22.4},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-10-15T13:00:00Z","v":527,"vw":22.45},{"c":22.5,"h":22.5,"l":22.5,"n":9,"o":22.5,"t":"2026-10-15T13:15:00Z","v":840,"vw":22.5},{"c":22.68,"h":22.68,"l":22.5,"n":48,"o":22.5,"t":"2026-10-15T13:25:00Z","v":1880,"vw":22.520909},{"c":22.47,"h":22.72,"l":22.255,"n":404,"o":22.68,"t":"2026-10-15T13:30:00Z","v":34434,"vw":22.573798},{"c":22.605,"h":22.605,"l":22.105,"n":170,"o":22.31,"t":"2026-10-15T13:35:00Z","v":6068,"vw":22.361268},{"c":22.715,"h":22.9,"l":22.6,"n":126,"o":22.62,"t":"2026-10-15T13:40:00Z","v":8614,"vw":22.738454},{"c":22.525,"h":22.74,"l":22.375,"n":99,"o":22.74,"t":"2026-10-15T13:45:00Z","v":4033,"vw":22.482021},{"c":22.21,"h":22.42,"l":22.18,"n":213,"o":22.42,"t":"2026-10-15T13:50:00Z","v":9939,"vw":22.222039},{"c":22.29,"h":22.3,"l":22.1313,"n":167,"o":22.2,"t":"2026-10-15T13:55:00Z","v":8275,"vw":22.196037},{"c":22.345,"h":22.43,"l":22.29,"n":83,"o":22.2901,"t":"2026-10-15T14:00:00Z","v":3342,"vw":22.368953},{"c":22.23,"h":22.241,"l":22.08,"n":288,"o":22.241,"t":"2026-10-15T14:05:00Z","v":23483,"vw":22.147749},{"c":22.185,"h":22.37,"l":22.16,"n":124,"o":22.3,"t":"2026-10-15T14:10:00Z","v":3752,"vw":22.290351},{"c":22.27,"h":22.28,"l":22.2,"n":88,"o":22.24,"t":"2026-10-15T14:15:00Z","v":3450,"vw":22.253},{"c":22.42,"h":22.62,"l":22.345,"n":99,"o":22.345,"t":"2026-10-15T14:20:00Z","v":3830,"vw":22.443404},{"c":22.31,"h":22.51,"l":22.31,"n":112,"o":22.435,"t":"2026-10-15T14:25:00Z","v":3948,"vw":22.415288},{"c":22.385,"h":22.385,"l":22.1651,"n":130,"o":22.32,"t":"2026-10-15T14:30:00Z","v":6774,"vw":22.237599},{"c":22.545,"h":22.62,"l":22.26,"n":263,"o":22.41,"t":"2026-10-15T14:35:00Z","v":22646,"vw":22.345562},{"c":22.825,"h":22.83,"l":22.62,"n":125,"o":22.67,"t":"2026-10-15T14:40:00Z","v":7857,"vw":22.731685},{"c":22.73,"h":22.89,"l":22.685,"n":142,"o":22.88,"t":"2026-10-15T14:45:00Z","v":6892,"vw":22.799074},{"c":22.63,"h":22.72,"l":22.6,"n":108,"o":22.6,"t":"2026-10-15T14:50:00Z","v":4805,"vw":22.645909},{"c":22.74,"h":22.79,"l":22.64,"n":119,"o":22.6658,"t":"2026-10-15T14:55:00Z","v":6086,"vw":22.700535},{"c":22.7,"h":22.755,"l":22.59,"n":133,"o":22.755,"t":"2026-10-15T15:00:00Z","v":6349,"vw":22.656746},{"c":22.69,"h":22.715,"l":22.63,"n":83,"o":22.685,"t":"2026-10-15T15:05:00Z","v":4534,"vw":22.664031},{"c":22.91,"h":22.91,"l":22.66,"n":119,"o":22.66,"t":"2026-10-15T15:10:00Z","v":6258,"vw":22.791586},{"c":23.07,"h":23.125,"l":23.015,"n":145,"o":23.055,"t":"2026-10-15T15:15:00Z","v":6342,"vw":23.053892},{"c":23.12,"h":23.18,"l":22.98,"n":108,"o":23.02,"t":"2026-10-15T15:20:00Z","v":8712,"vw":23.082728},{"c":23.02,"h":23.12,"l":22.925,"n":175,"o":23.12,"t":"2026-10-15T15:25:00Z","v":7339,"vw":23.017411},{"c":22.91,"h":22.92,"l":22.8,"n":68,"o":22.91,"t":"2026-10-15T15:30:00Z","v":2681,"vw":22.887547},{"c":22.96,"h":23.02,"l":22.925,"n":156,"o":22.93,"t":"2026-10-15T15:35:00Z","v":7800,"vw":22.971491},{"c":23,"h":23.07,"l":22.96,"n":225,"o":23.005,"t":"2026-10-15T15:40:00Z","v":14433,"vw":23.001091},{"c":23.08,"h":23.09,"l":22.94,"n":182,"o":22.94,"t":"2026-10-15T15:45:00Z","v":9583,"vw":23.0345},{"c":23.025,"h":23.0799,"l":23,"n":169,"o":23.06,"t":"2026-10-15T15:50:00Z","v":10706,"vw":23.056983},{"c":23.13,"h":23.13,"l":23.02,"n":71,"o":23.02,"t":"2026-10-15T15:55:00Z","v":2720,"vw":23.068},{"c":23.13,"h":23.16,"l":23.1,"n":42,"o":23.145,"t":"2026-10-15T16:00:00Z","v":1580,"vw":23.138571},{"c":23.05,"h":23.05,"l":23.035,"n":45,"o":23.04,"t":"2026-10-15T16:05:00Z","v":7295,"vw":23.047441},{"c":23.035,"h":23.035,"l":23.015,"n":17,"o":23.015,"t":"2026-10-15T16:10:00Z","v":512,"vw":23.02625},{"c":23.03,"h":23.03,"l":23.03,"n":4,"o":23.03,"t":"2026-10-15T16:15:00Z","v":183,"vw":23.03},{"c":23.08,"h":23.09,"l":23.025,"n":74,"o":23.025,"t":"2026-10-15T16:20:00Z","v":2731,"vw":23.062405},{"c":22.885,"h":23.08,"l":22.88,"n":171,"o":23.08,"t":"2026-10-15T16:25:00Z","v":9915,"vw":23.013125},{"c":22.9,"h":22.9,"l":22.9,"n":37,"o":22.9,"t":"2026-10-15T16:30:00Z","v":1190,"vw":22.9},{"c":22.94,"h":23.039843,"l":22.94,"n":68,"o":23,"t":"2026-10-15T16:35:00Z","v":3041,"vw":23.006576},{"c":22.8675,"h":22.88,"l":22.865,"n":26,"o":22.88,"t":"2026-10-15T16:40:00Z","v":1524,"vw":22.871},{"c":22.95,"h":22.99,"l":22.94,"n":89,"o":22.98,"t":"2026-10-15T16:45:00Z","v":2673,"vw":22.968704},{"c":22.925,"h":22.925,"l":22.92,"n":32,"o":22.92,"t":"2026-10-15T16:50:00Z","v":1456,"vw":22.922782},{"c":22.84,"h":22.93,"l":22.84,"n":72,"o":22.9,"t":"2026-10-15T16:55:00Z","v":3634,"vw":22.883829},{"c":22.845,"h":22.845,"l":22.76,"n":65,"o":22.79,"t":"2026-10-15T17:00:00Z","v":2180,"vw":22.811961},{"c":22.91,"h":22.91,"l":22.86,"n":75,"o":22.86,"t":"2026-10-15T17:05:00Z","v":3279,"vw":22.891931},{"c":22.94,"h":22.955,"l":22.9,"n":59,"o":22.9,"t":"2026-10-15T17:10:00Z","v":2714,"vw":22.922353},{"c":23.055,"h":23.06,"l":22.92,"n":100,"o":22.92,"t":"2026-10-15T17:15:00Z","v":4110,"vw":22.97089},{"c":23.1012,"h":23.11,"l":23.03,"n":145,"o":23.03,"t":"2026-10-15T17:20:00Z","v":5982,"vw":23.060234},{"c":23.05,"h":23.06,"l":23.05,"n":32,"o":23.06,"t":"2026-10-15T17:25:00Z","v":1240,"vw":23.052857},{"c":23.18,"h":23.2,"l":23.08,"n":64,"o":23.08,"t":"2026-10-15T17:30:00Z","v":2823,"vw":23.167106},{"c":23.23,"h":23.25,"l":23.18,"n":79,"o":23.18,"t":"2026-10-15T17:35:00Z","v":2904,"vw":23.221316},{"c":23.18,"h":23.25,"l":23.15,"n":123,"o":23.23,"t":"2026-10-15T17:40:00Z","v":4924,"vw":23.194403},{"c":23.19,"h":23.27,"l":23.16,"n":152,"o":23.185,"t":"2026-10-15T17:45:00Z","v":7598,"vw":23.209153},{"c":23.08,"h":23.17,"l":23.08,"n":97,"o":23.16,"t":"2026-10-15T17:50:00Z","v":3613,"vw":23.142188},{"c":23.105,"h":23.115,"l":23.03,"n":52,"o":23.03,"t":"2026-10-15T17:55:00Z","v":2413,"vw":23.095294},{"c":22.9,"h":23.0949,"l":22.9,"n":88,"o":23.0949,"t":"2026-10-15T18:00:00Z","v":3978,"vw":23.034523},{"c":22.8,"h":22.93,"l":22.76,"n":60,"o":22.86,"t":"2026-10-15T18:05:00Z","v":2537,"vw":22.873683},{"c":22.66,"h":22.83,"l":22.66,"n":153,"o":22.77,"t":"2026-10-15T18:10:00Z","v":4963,"vw":22.763693},{"c":22.815,"h":22.82,"l":22.67,"n":132,"o":22.67,"t":"2026-10-15T18:15:00Z","v":6443,"vw":22.735759},{"c":22.8,"h":22.845,"l":22.795,"n":101,"o":22.795,"t":"2026-10-15T18:20:00Z","v":2868,"vw":22.817466},{"c":22.815,"h":22.815,"l":22.74,"n":89,"o":22.785,"t":"2026-10-15T18:25:00Z","v":3820,"vw":22.782308},{"c":22.8,"h":22.845,"l":22.8,"n":168,"o":22.845,"t":"2026-10-15T18:30:00Z","v":7756,"vw":22.844118},{"c":22.83,"h":22.86,"l":22.8,"n":187,"o":22.825,"t":"2026-10-15T18:35:00Z","v":5709,"vw":22.831515},{"c":22.88,"h":22.88,"l":22.8,"n":158,"o":22.83,"t":"2026-10-15T18:40:00Z","v":6457,"vw":22.836278},{"c":22.86,"h":22.86,"l":22.81,"n":47,"o":22.851,"t":"2026-10-15T18:45:00Z","v":2942,"vw":22.840755},{"c":22.875,"h":22.88,"l":22.8,"n":62,"o":22.8001,"t":"2026-10-15T18:50:00Z","v":1405,"vw":22.828227},{"c":22.93,"h":22.93,"l":22.85,"n":130,"o":22.85,"t":"2026-10-15T18:55:00Z","v":4714,"vw":22.906774},{"c":22.95,"h":22.99,"l":22.93,"n":113,"o":22.93,"t":"2026-10-15T19:00:00Z","v":2836,"vw":22.971781},{"c":22.905,"h":22.94,"l":22.895,"n":142,"o":22.94,"t":"2026-10-15T19:05:00Z","v":5492,"vw":22.918136},{"c":23,"h":23,"l":22.94,"n":99,"o":22.94,"t":"2026-10-15T19:10:00Z","v":3047,"vw":22.970035},{"c":23.075,"h":23.075,"l":22.98,"n":160,"o":23.035,"t":"2026-10-15T19:15:00Z","v":5626,"vw":23.027334},{"c":23.19,"h":23.22,"l":23.08,"n":254,"o":23.105,"t":"2026-10-15T19:20:00Z","v":8304,"vw":23.160079},{"c":23.1,"h":23.19,"l":23.1,"n":175,"o":23.19,"t":"2026-10-15T19:25:00Z","v":4697,"vw":23.158753},{"c":23.1425,"h":23.165,"l":23.09,"n":240,"o":23.09,"t":"2026-10-15T19:30:00Z","v":9022,"vw":23.126219},{"c":23.21,"h":23.23,"l":23.145,"n":143,"o":23.145,"t":"2026-10-15T19:35:00Z","v":4772,"vw":23.18432},{"c":23.25,"h":23.305,"l":23.18,"n":353,"o":23.19,"t":"2026-10-15T19:40:00Z","v":14903,"vw":23.249545},{"c":23.21,"h":23.25,"l":23.16,"n":191,"o":23.23,"t":"2026-10-15T19:45:00Z","v":6346,"vw":23.223316},{"c":23.32,"h":23.32,"l":23.18,"n":479,"o":23.21,"t":"2026-10-15T19:50:00Z","v":18282,"vw":23.236767},{"c":23.32,"h":23.38,"l":23.24,"n":1079,"o":23.32,"t":"2026-10-15T19:55:00Z","v":54386,"vw":23.335239},{"c":23.34,"h":23.34,"l":23.34,"n":16,"o":23.34,"t":"2026-10-15T20:00:00Z","v":116026,"vw":23.34},{"c":23.38,"h":23.38,"l":23.38,"n":5,"o":23.38,"t":"2026-10-15T21:00:00Z","v":158,"vw":23.38},{"c":23.35,"h":23.35,"l":23.2,"n":5,"o":23.2,"t":"2026-10-16T08:00:00Z","v":415,"vw":23.3125},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-10-16T11:00:00Z","v":227,"vw":23.04},{"c":23.0336,"h":23.0336,"l":23.0336,"n":1,"o":23.0336,"t":"2026-10-16T11:15:00Z","v":550,"vw":23.0336},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-16T11:35:00Z","v":746,"vw":23.01},{"c":23.01,"h":23.01,"l":23.01,"n":6,"o":23.01,"t":"2026-10-16T11:40:00Z","v":354,"vw":23.01},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-16T12:20:00Z","v":528,"vw":23.3},{"c":23.03,"h":23.1,"l":23.03,"n":21,"o":23.1,"t":"2026-10-16T12:35:00Z","v":903,"vw":23.073384},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-16T12:55:00Z","v":102,"vw":23},{"c":22.8193,"h":22.95,"l":22.44,"n":44,"o":22.78,"t":"2026-10-16T13:30:00Z","v":12969,"vw":22.817649},{"c":23.04,"h":23.04,"l":22.66,"n":67,"o":22.66,"t":"2026-10-16T13:40:00Z","v":1998,"vw":22.788645},{"c":22.81,"h":22.87,"l":22.78,"n":62,"o":22.87,"t":"2026-10-16T13:45:00Z","v":2601,"vw":22.83625},{"c":22.68,"h":22.8,"l":22.66,"n":46,"o":22.8,"t":"2026-10-16T13:50:00Z","v":2386,"vw":22.6825},{"c":22.5482,"h":22.6,"l":22.5482,"n":10,"o":22.6,"t":"2026-10-16T13:55:00Z","v":439,"vw":22.565467},{"c":22.905,"h":22.93,"l":22.6,"n":57,"o":22.67,"t":"2026-10-16T14:00:00Z","v":2717,"vw":22.757608},{"c":22.91,"h":22.91,"l":22.91,"n":4,"o":22.91,"t":"2026-10-16T14:05:00Z","v":136,"vw":22.91},{"c":22.87,"h":22.975,"l":22.71,"n":60,"o":22.79,"t":"2026-10-16T14:10:00Z","v":2655,"vw":22.85814},{"c":22.89,"h":23.025,"l":22.89,"n":17,"o":23.025,"t":"2026-10-16T14:20:00Z","v":970,"vw":22.980041},{"c":23.02,"h":23.025,"l":22.88,"n":20,"o":22.97,"t":"2026-10-16T14:25:00Z","v":1238,"vw":22.993362},{"c":23.12,"h":23.13,"l":23.0225,"n":51,"o":23.025,"t":"2026-10-16T14:30:00Z","v":1675,"vw":23.086389},{"c":23.07,"h":23.19,"l":23.07,"n":25,"o":23.19,"t":"2026-10-16T14:35:00Z","v":670,"vw":23.13},{"c":23.12,"h":23.12,"l":23.02,"n":35,"o":23.05,"t":"2026-10-16T14:40:00Z","v":963,"vw":23.079307},{"c":23.075,"h":23.145,"l":23.05,"n":48,"o":23.05,"t":"2026-10-16T14:45:00Z","v":2974,"vw":23.12249},{"c":23.09,"h":23.16,"l":23.07,"n":28,"o":23.16,"t":"2026-10-16T14:50:00Z","v":1088,"vw":23.119212},{"c":23.14,"h":23.17,"l":23.09,"n":39,"o":23.09,"t":"2026-10-16T14:55:00Z","v":1629,"vw":23.147857},{"c":22.97,"h":23.14,"l":22.97,"n":120,"o":23.1,"t":"2026-10-16T15:00:00Z","v":3454,"vw":23.042298},{"c":22.83,"h":22.87,"l":22.81,"n":62,"o":22.87,"t":"2026-10-16T15:05:00Z","v":1443,"vw":22.838571},{"c":22.865,"h":22.865,"l":22.865,"n":15,"o":22.865,"t":"2026-10-16T15:10:00Z","v":338,"vw":22.865},{"c":22.86,"h":22.86,"l":22.86,"n":11,"o":22.86,"t":"2026-10-16T15:15:00Z","v":460,"vw":22.86},{"c":22.845,"h":22.845,"l":22.69,"n":116,"o":22.76,"t":"2026-10-16T15:20:00Z","v":2972,"vw":22.751435},{"c":22.87,"h":22.8875,"l":22.79,"n":64,"o":22.8875,"t":"2026-10-16T15:25:00Z","v":2348,"vw":22.820203},{"c":22.93,"h":22.97,"l":22.845,"n":40,"o":22.89,"t":"2026-10-16T15:30:00Z","v":1178,"vw":22.9},{"c":23.03,"h":23.03,"l":22.91,"n":15,"o":22.91,"t":"2026-10-16T15:35:00Z","v":461,"vw":22.97},{"c":22.93,"h":22.93,"l":22.92,"n":12,"o":22.92,"t":"2026-10-16T15:40:00Z","v":628,"vw":22.926667},{"c":22.855,"h":22.855,"l":22.79,"n":36,"o":22.84,"t":"2026-10-16T15:45:00Z","v":1865,"vw":22.830417},{"c":22.815,"h":22.85,"l":22.7194,"n":92,"o":22.845,"t":"2026-10-16T15:50:00Z","v":9023,"vw":22.80669},{"c":22.815,"h":22.815,"l":22.815,"n":11,"o":22.815,"t":"2026-10-16T15:55:00Z","v":149,"vw":22.815},{"c":22.61,"h":22.74,"l":22.525,"n":154,"o":22.74,"t":"2026-10-16T16:00:00Z","v":5558,"vw":22.630385},{"c":22.595,"h":22.76,"l":22.595,"n":161,"o":22.65,"t":"2026-10-16T16:05:00Z","v":7331,"vw":22.640671},{"c":22.74,"h":22.74,"l":22.68,"n":49,"o":22.68,"t":"2026-10-16T16:10:00Z","v":878,"vw":22.713333},{"c":22.73,"h":22.73,"l":22.68,"n":18,"o":22.72,"t":"2026-10-16T16:15:00Z","v":770,"vw":22.718},{"c":22.69,"h":22.745,"l":22.68,"n":82,"o":22.72,"t":"2026-10-16T16:20:00Z","v":2973,"vw":22.709441},{"c":22.64,"h":22.68,"l":22.64,"n":34,"o":22.68,"t":"2026-10-16T16:25:00Z","v":1148,"vw":22.665729},{"c":22.61,"h":22.685,"l":22.61,"n":29,"o":22.685,"t":"2026-10-16T16:30:00Z","v":1341,"vw":22.626429},{"c":22.74,"h":22.74,"l":22.66,"n":89,"o":22.66,"t":"2026-10-16T16:35:00Z","v":3944,"vw":22.71949},{"c":22.715,"h":22.715,"l":22.715,"n":9,"o":22.715,"t":"2026-10-16T16:40:00Z","v":270,"vw":22.715},{"c":22.53,"h":22.64,"l":22.51,"n":125,"o":22.63,"t":"2026-10-16T16:45:00Z","v":4292,"vw":22.587535},{"c":22.575,"h":22.6,"l":22.53,"n":52,"o":22.56,"t":"2026-10-16T16:50:00Z","v":2514,"vw":22.57786},{"c":22.5921,"h":22.64,"l":22.55,"n":48,"o":22.63,"t":"2026-10-16T16:55:00Z","v":1382,"vw":22.595587},{"c":22.5,"h":22.595,"l":22.5,"n":75,"o":22.595,"t":"2026-10-16T17:00:00Z","v":2933,"vw":22.516066},{"c":22.355,"h":22.395,"l":22.35,"n":84,"o":22.38,"t":"2026-10-16T17:05:00Z","v":2629,"vw":22.370864},{"c":22.38,"h":22.38,"l":22.34,"n":26,"o":22.34,"t":"2026-10-16T17:10:00Z","v":724,"vw":22.355},{"c":22.28,"h":22.37,"l":22.26,"n":121,"o":22.36,"t":"2026-10-16T17:15:00Z","v":3572,"vw":22.299725},{"c":22.24,"h":22.25,"l":22.2,"n":65,"o":22.25,"t":"2026-10-16T17:20:00Z","v":1936,"vw":22.218182},{"c":22.365,"h":22.365,"l":22.2,"n":134,"o":22.245,"t":"2026-10-16T17:25:00Z","v":5247,"vw":22.275519},{"c":22.41,"h":22.41,"l":22.26,"n":92,"o":22.31,"t":"2026-10-16T17:30:00Z","v":3393,"vw":22.311854},{"c":22.26,"h":22.335,"l":22.24,"n":62,"o":22.25,"t":"2026-10-16T17:35:00Z","v":1723,"vw":22.285073},{"c":22.425,"h":22.455,"l":22.26,"n":176,"o":22.28,"t":"2026-10-16T17:40:00Z","v":5440,"vw":22.308232},{"c":22.26,"h":22.35,"l":22.25,"n":88,"o":22.35,"t":"2026-10-16T17:45:00Z","v":2772,"vw":22.305},{"c":22.21,"h":22.305,"l":22.21,"n":84,"o":22.305,"t":"2026-10-16T17:50:00Z","v":2368,"vw":22.2415},{"c":22.2114,"h":22.24,"l":22.165,"n":122,"o":22.22,"t":"2026-10-16T17:55:00Z","v":3841,"vw":22.205074},{"c":22.095,"h":22.14,"l":22.07,"n":119,"o":22.11,"t":"2026-10-16T18:00:00Z","v":3533,"vw":22.107087},{"c":22.11,"h":22.13,"l":22.0333,"n":107,"o":22.0333,"t":"2026-10-16T18:05:00Z","v":2867,"vw":22.07451},{"c":22.12,"h":22.13,"l":22.09,"n":132,"o":22.1,"t":"2026-10-16T18:10:00Z","v":2880,"vw":22.108},{"c":22.09,"h":22.17,"l":22.09,"n":176,"o":22.13,"t":"2026-10-16T18:15:00Z","v":6048,"vw":22.136856},{"c":22.13,"h":22.13,"l":22.06,"n":178,"o":22.08,"t":"2026-10-16T18:20:00Z","v":4380,"vw":22.100726},{"c":22.13,"h":22.21,"l":22.09,"n":145,"o":22.16,"t":"2026-10-16T18:25:00Z","v":5435,"vw":22.145406},{"c":22.165,"h":22.2,"l":22.13,"n":113,"o":22.13,"t":"2026-10-16T18:30:00Z","v":2634,"vw":22.15312},{"c":22.13,"h":22.165,"l":22.13,"n":54,"o":22.15,"t":"2026-10-16T18:35:00Z","v":1161,"vw":22.141},{"c":22.11,"h":22.16,"l":22.11,"n":135,"o":22.16,"t":"2026-10-16T18:40:00Z","v":3695,"vw":22.129476},{"c":22.03,"h":22.11,"l":22.03,"n":103,"o":22.11,"t":"2026-10-16T18:45:00Z","v":3410,"vw":22.073373},{"c":21.85,"h":22.045,"l":21.85,"n":248,"o":22.045,"t":"2026-10-16T18:50:00Z","v":11016,"vw":21.941931},{"c":21.935,"h":21.935,"l":21.885,"n":183,"o":21.895,"t":"2026-10-16T18:55:00Z","v":3783,"vw":21.902894},{"c":21.85,"h":21.93,"l":21.85,"n":160,"o":21.92,"t":"2026-10-16T19:00:00Z","v":4124,"vw":21.885984},{"c":21.86,"h":21.96,"l":21.73,"n":340,"o":21.87,"t":"2026-10-16T19:05:00Z","v":17837,"vw":21.832319},{"c":21.97,"h":21.97,"l":21.9,"n":75,"o":21.9,"t":"2026-10-16T19:10:00Z","v":1421,"vw":21.9525},{"c":21.955,"h":22.02,"l":21.89,"n":173,"o":22.02,"t":"2026-10-16T19:15:00Z","v":7270,"vw":21.956669},{"c":21.935,"h":22.01,"l":21.88,"n":173,"o":21.975,"t":"2026-10-16T19:20:00Z","v":11157,"vw":21.97128},{"c":21.95,"h":21.995,"l":21.95,"n":107,"o":21.97,"t":"2026-10-16T19:25:00Z","v":2388,"vw":21.977777},{"c":21.88,"h":22.02,"l":21.87,"n":261,"o":22,"t":"2026-10-16T19:30:00Z","v":10360,"vw":21.963301},{"c":21.77,"h":21.885,"l":21.77,"n":248,"o":21.885,"t":"2026-10-16T19:35:00Z","v":6904,"vw":21.817929},{"c":21.73,"h":21.82,"l":21.73,"n":223,"o":21.82,"t":"2026-10-16T19:40:00Z","v":5764,"vw":21.78815},{"c":21.69,"h":21.73,"l":21.68,"n":204,"o":21.71,"t":"2026-10-16T19:45:00Z","v":6331,"vw":21.707252},{"c":21.69,"h":21.765,"l":21.69,"n":421,"o":21.7,"t":"2026-10-16T19:50:00Z","v":14610,"vw":21.731266},{"c":21.72,"h":21.75,"l":21.68,"n":822,"o":21.69,"t":"2026-10-16T19:55:00Z","v":30746,"vw":21.712804},{"c":21.65,"h":21.82,"l":21.64,"n":29,"o":21.75,"t":"2026-10-16T20:00:00Z","v":87036,"vw":21.75025},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-16T20:15:00Z","v":100,"vw":22.18},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-19T08:00:00Z","v":103,"vw":22.04},{"c":22.26,"h":22.26,"l":22.19,"n":5,"o":22.19,"t":"2026-10-19T08:30:00Z","v":503,"vw":22.246},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-19T11:10:00Z","v":100,"vw":22.51},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-19T11:25:00Z","v":1111,"vw":22.54},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-10-19T11:30:00Z","v":274,"vw":22.45},{"c":22.69,"h":22.69,"l":22.69,"n":19,"o":22.69,"t":"2026-10-19T12:00:00Z","v":297,"vw":22.69},{"c":22.58,"h":22.58,"l":22.58,"n":9,"o":22.58,"t":"2026-10-19T12:05:00Z","v":603,"vw":22.58},{"c":22.72,"h":22.72,"l":22.6,"n":3,"o":22.6,"t":"2026-10-19T12:30:00Z","v":309,"vw":22.64},{"c":22.81,"h":23.0056,"l":22.81,"n":7,"o":23.0056,"t":"2026-10-19T13:10:00Z","v":2077,"vw":22.904493},{"c":22.89,"h":23.14,"l":22.865,"n":164,"o":23,"t":"2026-10-19T13:30:00Z","v":14221,"vw":22.975568},{"c":22.8231,"h":22.83,"l":22.67,"n":134,"o":22.83,"t":"2026-10-19T13:35:00Z","v":4765,"vw":22.798469},{"c":22.98,"h":23.05,"l":22.769,"n":156,"o":22.835,"t":"2026-10-19T13:40:00Z","v":7840,"vw":22.966674},{"c":22.97,"h":22.99,"l":22.87,"n":181,"o":22.87,"t":"2026-10-19T13:45:00Z","v":10679,"vw":22.955973},{"c":22.87,"h":23.1,"l":22.79,"n":124,"o":23.02,"t":"2026-10-19T13:50:00Z","v":7662,"vw":22.933768},{"c":22.655,"h":22.885,"l":22.6,"n":100,"o":22.85,"t":"2026-10-19T13:55:00Z","v":5810,"vw":22.719524},{"c":22.35,"h":22.625,"l":22.35,"n":60,"o":22.57,"t":"2026-10-19T14:00:00Z","v":3940,"vw":22.508701},{"c":22.2,"h":22.455,"l":22.2,"n":117,"o":22.36,"t":"2026-10-19T14:05:00Z","v":3971,"vw":22.365833},{"c":22.57,"h":22.57,"l":22.28,"n":163,"o":22.31,"t":"2026-10-19T14:10:00Z","v":7726,"vw":22.422574},{"c":22.59,"h":22.64,"l":22.55,"n":93,"o":22.56,"t":"2026-10-19T14:15:00Z","v":5345,"vw":22.608725},{"c":22.71,"h":22.71,"l":22.525,"n":105,"o":22.6226,"t":"2026-10-19T14:20:00Z","v":6178,"vw":22.634216},{"c":22.74,"h":22.76,"l":22.68,"n":98,"o":22.68,"t":"2026-10-19T14:25:00Z","v":3151,"vw":22.727306},{"c":22.66,"h":22.755,"l":22.66,"n":110,"o":22.74,"t":"2026-10-19T14:30:00Z","v":5237,"vw":22.712551},{"c":22.67,"h":22.68,"l":22.53,"n":63,"o":22.59,"t":"2026-10-19T14:35:00Z","v":2449,"vw":22.652441},{"c":22.82,"h":22.8825,"l":22.71,"n":140,"o":22.71,"t":"2026-10-19T14:40:00Z","v":4304,"vw":22.827387},{"c":22.83,"h":22.905,"l":22.73,"n":154,"o":22.82,"t":"2026-10-19T14:45:00Z","v":6248,"vw":22.841251},{"c":22.79,"h":22.87,"l":22.76,"n":68,"o":22.78,"t":"2026-10-19T14:50:00Z","v":1992,"vw":22.809231},{"c":22.78,"h":22.93,"l":22.78,"n":169,"o":22.85,"t":"2026-10-19T14:55:00Z","v":5787,"vw":22.847463},{"c":22.9,"h":22.9,"l":22.77,"n":96,"o":22.79,"t":"2026-10-19T15:00:00Z","v":3727,"vw":22.824313},{"c":22.9,"h":22.92,"l":22.83,"n":77,"o":22.905,"t":"2026-10-19T15:05:00Z","v":1951,"vw":22.902708},{"c":22.98,"h":22.99,"l":22.85,"n":87,"o":22.895,"t":"2026-10-19T15:10:00Z","v":2267,"vw":22.921948},{"c":22.98,"h":22.99,"l":22.86,"n":107,"o":22.925,"t":"2026-10-19T15:15:00Z","v":3094,"vw":22.925294},{"c":23,"h":23.05,"l":22.95,"n":170,"o":22.95,"t":"2026-10-19T15:20:00Z","v":5944,"vw":23.000435},{"c":22.96,"h":22.98,"l":22.93,"n":83,"o":22.98,"t":"2026-10-19T15:25:00Z","v":2952,"vw":22.960017},{"c":22.93,"h":22.97,"l":22.83,"n":135,"o":22.97,"t":"2026-10-19T15:30:00Z","v":5655,"vw":22.918737},{"c":22.88,"h":22.99,"l":22.88,"n":59,"o":22.95,"t":"2026-10-19T15:35:00Z","v":1429,"vw":22.95},{"c":22.88,"h":22.935,"l":22.88,"n":78,"o":22.935,"t":"2026-10-19T15:40:00Z","v":2070,"vw":22.909167},{"c":22.915,"h":22.915,"l":22.83,"n":91,"o":22.88,"t":"2026-10-19T15:45:00Z","v":3722,"vw":22.886513},{"c":22.91,"h":22.91,"l":22.84,"n":96,"o":22.88,"t":"2026-10-19T15:50:00Z","v":3515,"vw":22.877795},{"c":22.78,"h":22.91,"l":22.78,"n":162,"o":22.86,"t":"2026-10-19T15:55:00Z","v":5811,"vw":22.843711},{"c":22.71,"h":22.78,"l":22.63,"n":53,"o":22.78,"t":"2026-10-19T16:00:00Z","v":1343,"vw":22.735},{"c":22.8,"h":22.8,"l":22.71,"n":68,"o":22.8,"t":"2026-10-19T16:05:00Z","v":2240,"vw":22.758566},{"c":22.7625,"h":22.795,"l":22.71,"n":50,"o":22.71,"t":"2026-10-19T16:10:00Z","v":2026,"vw":22.73559},{"c":22.68,"h":22.76,"l":22.63,"n":138,"o":22.71,"t":"2026-10-19T16:15:00Z","v":4821,"vw":22.703361},{"c":22.61,"h":22.66,"l":22.6,"n":126,"o":22.63,"t":"2026-10-19T16:20:00Z","v":3613,"vw":22.63957},{"c":22.745,"h":22.755,"l":22.665,"n":80,"o":22.665,"t":"2026-10-19T16:25:00Z","v":3857,"vw":22.710529},{"c":22.62,"h":22.7,"l":22.58,"n":87,"o":22.7,"t":"2026-10-19T16:30:00Z","v":3597,"vw":22.645445},{"c":22.575,"h":22.655,"l":22.54,"n":85,"o":22.61,"t":"2026-10-19T16:35:00Z","v":2856,"vw":22.599937},{"c":22.6627,"h":22.6627,"l":22.55,"n":59,"o":22.575,"t":"2026-10-19T16:40:00Z","v":3725,"vw":22.642903},{"c":22.561,"h":22.6397,"l":22.56,"n":79,"o":22.63,"t":"2026-10-19T16:45:00Z","v":4007,"vw":22.610469},{"c":22.55,"h":22.615,"l":22.5,"n":59,"o":22.56,"t":"2026-10-19T16:50:00Z","v":2240,"vw":22.549135},{"c":22.47,"h":22.55,"l":22.47,"n":85,"o":22.5,"t":"2026-10-19T16:55:00Z","v":3292,"vw":22.502354},{"c":22.5,"h":22.5,"l":22.43,"n":65,"o":22.44,"t":"2026-10-19T17:00:00Z","v":2544,"vw":22.468489},{"c":22.475,"h":22.5658,"l":22.41,"n":117,"o":22.5,"t":"2026-10-19T17:05:00Z","v":4939,"vw":22.48847},{"c":22.36,"h":22.47,"l":22.36,"n":75,"o":22.4,"t":"2026-10-19T17:10:00Z","v":3150,"vw":22.401151},{"c":22.45,"h":22.47,"l":22.36,"n":78,"o":22.37,"t":"2026-10-19T17:15:00Z","v":3560,"vw":22.444394},{"c":22.33,"h":22.41,"l":22.33,"n":66,"o":22.41,"t":"2026-10-19T17:20:00Z","v":2054,"vw":22.351429},{"c":22.41,"h":22.44,"l":22.33,"n":87,"o":22.33,"t":"2026-10-19T17:25:00Z","v":3612,"vw":22.405451},{"c":22.38,"h":22.42,"l":22.37,"n":62,"o":22.39,"t":"2026-10-19T17:30:00Z","v":3960,"vw":22.384328},{"c":22.36,"h":22.3801,"l":22.33,"n":78,"o":22.3801,"t":"2026-10-19T17:35:00Z","v":3339,"vw":22.353499},{"c":22.285,"h":22.35,"l":22.22,"n":152,"o":22.34,"t":"2026-10-19T17:40:00Z","v":4622,"vw":22.312893},{"c":22.15,"h":22.23,"l":22.13,"n":92,"o":22.22,"t":"2026-10-19T17:45:00Z","v":2563,"vw":22.194545},{"c":22.14,"h":22.15,"l":22.14,"n":87,"o":22.14,"t":"2026-10-19T17:50:00Z","v":1933,"vw":22.141375},{"c":22.24,"h":22.24,"l":22.1,"n":213,"o":22.14,"t":"2026-10-19T17:55:00Z","v":7177,"vw":22.169083},{"c":22.25,"h":22.27,"l":22.25,"n":78,"o":22.265,"t":"2026-10-19T18:00:00Z","v":2012,"vw":22.265},{"c":22.275,"h":22.275,"l":22.2,"n":161,"o":22.21,"t":"2026-10-19T18:05:00Z","v":5695,"vw":22.222517},{"c":22.281,"h":22.325,"l":22.25,"n":94,"o":22.28,"t":"2026-10-19T18:10:00Z","v":3335,"vw":22.284698},{"c":22.28,"h":22.35,"l":22.27,"n":114,"o":22.35,"t":"2026-10-19T18:15:00Z","v":5563,"vw":22.288455},{"c":22.25,"h":22.27,"l":22.2,"n":135,"o":22.27,"t":"2026-10-19T18:20:00Z","v":4323,"vw":22.251136},{"c":22.19,"h":22.195,"l":22.16,"n":92,"o":22.195,"t":"2026-10-19T18:25:00Z","v":3776,"vw":22.178117},{"c":22.14,"h":22.23,"l":22.14,"n":122,"o":22.21,"t":"2026-10-19T18:30:00Z","v":6161,"vw":22.183527},{"c":22.24,"h":22.24,"l":22.12,"n":125,"o":22.14,"t":"2026-10-19T18:35:00Z","v":6211,"vw":22.19855},{"c":22.295,"h":22.32,"l":22.22,"n":73,"o":22.24,"t":"2026-10-19T18:40:00Z","v":3082,"vw":22.278637},{"c":22.261,"h":22.3,"l":22.26,"n":95,"o":22.295,"t":"2026-10-19T18:45:00Z","v":2763,"vw":22.283746},{"c":22.25,"h":22.2901,"l":22.24,"n":137,"o":22.25,"t":"2026-10-19T18:50:00Z","v":8524,"vw":22.255548},{"c":22.26,"h":22.27,"l":22.23,"n":103,"o":22.27,"t":"2026-10-19T18:55:00Z","v":3434,"vw":22.26411},{"c":22.315,"h":22.34,"l":22.27,"n":217,"o":22.28,"t":"2026-10-19T19:00:00Z","v":10294,"vw":22.304654},{"c":22.26,"h":22.31,"l":22.25,"n":105,"o":22.31,"t":"2026-10-19T19:05:00Z","v":4081,"vw":22.28232},{"c":22.29,"h":22.31,"l":22.25,"n":121,"o":22.26,"t":"2026-10-19T19:10:00Z","v":4324,"vw":22.290952},{"c":22.425,"h":22.46,"l":22.32,"n":149,"o":22.34,"t":"2026-10-19T19:15:00Z","v":6382,"vw":22.360782},{"c":22.48,"h":22.525,"l":22.39,"n":162,"o":22.43,"t":"2026-10-19T19:20:00Z","v":7251,"vw":22.451594},{"c":22.46,"h":22.525,"l":22.45,"n":218,"o":22.525,"t":"2026-10-19T19:25:00Z","v":10342,"vw":22.466169},{"c":22.56,"h":22.65,"l":22.44,"n":342,"o":22.45,"t":"2026-10-19T19:30:00Z","v":15079,"vw":22.526482},{"c":22.73,"h":22.73,"l":22.53,"n":270,"o":22.58,"t":"2026-10-19T19:35:00Z","v":17024,"vw":22.594574},{"c":22.67,"h":22.765,"l":22.67,"n":235,"o":22.745,"t":"2026-10-19T19:40:00Z","v":7615,"vw":22.72055},{"c":22.64,"h":22.69,"l":22.62,"n":274,"o":22.69,"t":"2026-10-19T19:45:00Z","v":11658,"vw":22.646454},{"c":22.66,"h":22.71,"l":22.54,"n":582,"o":22.66,"t":"2026-10-19T19:50:00Z","v":30615,"vw":22.618876},{"c":22.59,"h":22.66,"l":22.53,"n":1251,"o":22.63,"t":"2026-10-19T19:55:00Z","v":79609,"vw":22.579051},{"c":22.6,"h":22.6,"l":22.6,"n":30,"o":22.6,"t":"2026-10-19T20:00:00Z","v":118578,"vw":22.6},{"c":22.28,"h":22.32,"l":22.28,"n":6,"o":22.32,"t":"2026-10-20T08:00:00Z","v":1198,"vw":22.302688},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-20T13:15:00Z","v":100,"vw":22.1},{"c":22.015,"h":22.2704,"l":21.92,"n":59,"o":22.2704,"t":"2026-10-20T13:30:00Z","v":7338,"vw":22.13574},{"c":22.08,"h":22.255,"l":21.87,"n":109,"o":21.92,"t":"2026-10-20T13:35:00Z","v":6986,"vw":22.077974},{"c":21.88,"h":22.08,"l":21.86,"n":57,"o":22.08,"t":"2026-10-20T13:40:00Z","v":2603,"vw":21.922829},{"c":21.95,"h":22.03,"l":21.82,"n":79,"o":21.82,"t":"2026-10-20T13:45:00Z","v":4701,"vw":21.885707},{"c":22.135,"h":22.21,"l":21.95,"n":65,"o":21.95,"t":"2026-10-20T13:50:00Z","v":1584,"vw":22.080714},{"c":22.31,"h":22.32,"l":22.21,"n":110,"o":22.29,"t":"2026-10-20T13:55:00Z","v":2777,"vw":22.2925},{"c":22.28,"h":22.39,"l":22.28,"n":163,"o":22.33,"t":"2026-10-20T14:00:00Z","v":5910,"vw":22.316765},{"c":22.48,"h":22.5,"l":22.27,"n":147,"o":22.27,"t":"2026-10-20T14:05:00Z","v":7224,"vw":22.423335},{"c":22.625,"h":22.66,"l":22.44,"n":137,"o":22.48,"t":"2026-10-20T14:10:00Z","v":8176,"vw":22.49003},{"c":22.96,"h":22.96,"l":22.695,"n":71,"o":22.695,"t":"2026-10-20T14:15:00Z","v":2303,"vw":22.860333},{"c":22.89,"h":23,"l":22.8,"n":101,"o":23,"t":"2026-10-20T14:20:00Z","v":3272,"vw":22.864201},{"c":23.13,"h":23.17,"l":22.91,"n":116,"o":22.91,"t":"2026-10-20T14:25:00Z","v":4393,"vw":23.035952},{"c":23.0201,"h":23.26,"l":22.97,"n":82,"o":23.17,"t":"2026-10-20T14:30:00Z","v":4099,"vw":23.062991},{"c":22.99,"h":23.01,"l":22.9,"n":73,"o":22.9,"t":"2026-10-20T14:35:00Z","v":4515,"vw":22.965231},{"c":23.12,"h":23.125,"l":23.005,"n":32,"o":23.005,"t":"2026-10-20T14:40:00Z","v":1665,"vw":23.073846},{"c":23.065,"h":23.23,"l":23.06,"n":72,"o":23.135,"t":"2026-10-20T14:45:00Z","v":3082,"vw":23.115},{"c":23.2,"h":23.2,"l":23.02,"n":91,"o":23.025,"t":"2026-10-20T14:50:00Z","v":2828,"vw":23.099686},{"c":23.175,"h":23.185,"l":23.175,"n":14,"o":23.185,"t":"2026-10-20T14:55:00Z","v":490,"vw":23.178333},{"c":23.17,"h":23.24,"l":23.11,"n":116,"o":23.24,"t":"2026-10-20T15:00:00Z","v":4614,"vw":23.180894},{"c":23.13,"h":23.14,"l":23.13,"n":22,"o":23.135,"t":"2026-10-20T15:05:00Z","v":544,"vw":23.13375},{"c":22.885,"h":23.09,"l":22.885,"n":117,"o":23.09,"t":"2026-10-20T15:10:00Z","v":4038,"vw":23.035681},{"c":23.055,"h":23.055,"l":22.885,"n":92,"o":22.885,"t":"2026-10-20T15:15:00Z","v":2936,"vw":22.949253},{"c":22.92,"h":23.055,"l":22.895,"n":78,"o":23.055,"t":"2026-10-20T15:20:00Z","v":2900,"vw":22.955691},{"c":22.935,"h":22.955,"l":22.91,"n":30,"o":22.955,"t":"2026-10-20T15:25:00Z","v":1169,"vw":22.936667},{"c":22.93,"h":22.98,"l":22.9,"n":61,"o":22.935,"t":"2026-10-20T15:30:00Z","v":4331,"vw":22.932252},{"c":22.81,"h":22.9,"l":22.81,"n":55,"o":22.9,"t":"2026-10-20T15:35:00Z","v":2445,"vw":22.867173},{"c":22.95,"h":22.95,"l":22.85,"n":50,"o":22.85,"t":"2026-10-20T15:40:00Z","v":1364,"vw":22.903333},{"c":23.01,"h":23.01,"l":22.92,"n":31,"o":22.92,"t":"2026-10-20T15:45:00Z","v":927,"vw":22.953042},{"c":23.02,"h":23.06,"l":23.005,"n":38,"o":23.01,"t":"2026-10-20T15:50:00Z","v":1947,"vw":23.013846},{"c":23.04,"h":23.075,"l":23.03,"n":82,"o":23.06,"t":"2026-10-20T15:55:00Z","v":2975,"vw":23.045666},{"c":23.125,"h":23.125,"l":23.1,"n":33,"o":23.1,"t":"2026-10-20T16:00:00Z","v":843,"vw":23.11375},{"c":23.11,"h":23.12,"l":23.09,"n":23,"o":23.09,"t":"2026-10-20T16:05:00Z","v":539,"vw":23.106667},{"c":22.98,"h":23.1075,"l":22.91,"n":154,"o":23.1075,"t":"2026-10-20T16:10:00Z","v":5724,"vw":23.008653},{"c":22.84,"h":23.01,"l":22.79,"n":129,"o":23.01,"t":"2026-10-20T16:15:00Z","v":5032,"vw":22.897764},{"c":22.915,"h":22.93,"l":22.835,"n":55,"o":22.835,"t":"2026-10-20T16:20:00Z","v":1433,"vw":22.905714},{"c":23,"h":23.07,"l":22.94,"n":67,"o":22.97,"t":"2026-10-20T16:25:00Z","v":3222,"vw":22.995775},{"c":23.086,"h":23.16,"l":23.02,"n":161,"o":23.06,"t":"2026-10-20T16:30:00Z","v":21935,"vw":23.132268},{"c":23.09,"h":23.13,"l":23.075,"n":47,"o":23.11,"t":"2026-10-20T16:35:00Z","v":1367,"vw":23.096},{"c":23.14,"h":23.14,"l":23.05,"n":235,"o":23.05,"t":"2026-10-20T16:40:00Z","v":11035,"vw":23.084223},{"c":23.095,"h":23.14,"l":23.08,"n":51,"o":23.095,"t":"2026-10-20T16:45:00Z","v":1906,"vw":23.104791},{"c":22.975,"h":23.14,"l":22.975,"n":98,"o":23.14,"t":"2026-10-20T16:50:00Z","v":6099,"vw":23.099363},{"c":23.07,"h":23.1,"l":22.9999,"n":78,"o":23.02,"t":"2026-10-20T16:55:00Z","v":3561,"vw":23.048414},{"c":23.065,"h":23.065,"l":23.065,"n":50,"o":23.065,"t":"2026-10-20T17:00:00Z","v":1492,"vw":23.065},{"c":23.0632,"h":23.09,"l":23.055,"n":45,"o":23.06,"t":"2026-10-20T17:05:00Z","v":1315,"vw":23.063835},{"c":23.08,"h":23.09,"l":23.055,"n":86,"o":23.055,"t":"2026-10-20T17:10:00Z","v":3318,"vw":23.072283},{"c":23.07,"h":23.11,"l":23.07,"n":87,"o":23.08,"t":"2026-10-20T17:15:00Z","v":4702,"vw":23.088088},{"c":23.085,"h":23.11,"l":23.06,"n":90,"o":23.07,"t":"2026-10-20T17:20:00Z","v":3339,"vw":23.086836},{"c":23.125,"h":23.19,"l":23.085,"n":76,"o":23.085,"t":"2026-10-20T17:25:00Z","v":6094,"vw":23.112766},{"c":23.245,"h":23.3,"l":23.12,"n":154,"o":23.12,"t":"2026-10-20T17:30:00Z","v":5721,"vw":23.206865},{"c":23.305,"h":23.405,"l":23.245,"n":106,"o":23.245,"t":"2026-10-20T17:35:00Z","v":5667,"vw":23.367374},{"c":23.365,"h":23.365,"l":23.29,"n":55,"o":23.295,"t":"2026-10-20T17:40:00Z","v":2501,"vw":23.320476},{"c":23.28,"h":23.365,"l":23.28,"n":107,"o":23.365,"t":"2026-10-20T17:45:00Z","v":3940,"vw":23.316541},{"c":23.35,"h":23.35,"l":23.31,"n":88,"o":23.31,"t":"2026-10-20T17:50:00Z","v":3346,"vw":23.326461},{"c":23.315,"h":23.36,"l":23.31,"n":101,"o":23.36,"t":"2026-10-20T17:55:00Z","v":3232,"vw":23.326945},{"c":23.325,"h":23.35,"l":23.3134,"n":117,"o":23.34,"t":"2026-10-20T18:00:00Z","v":5068,"vw":23.321448},{"c":23.185,"h":23.35,"l":23.175,"n":198,"o":23.34,"t":"2026-10-20T18:05:00Z","v":9766,"vw":23.25766},{"c":23.175,"h":23.185,"l":23.175,"n":43,"o":23.185,"t":"2026-10-20T18:10:00Z","v":1413,"vw":23.1775},{"c":23.2,"h":23.26,"l":23.175,"n":99,"o":23.23,"t":"2026-10-20T18:15:00Z","v":5936,"vw":23.227715},{"c":23.215,"h":23.24,"l":23.19,"n":57,"o":23.2,"t":"2026-10-20T18:20:00Z","v":2360,"vw":23.214545},{"c":23.175,"h":23.22,"l":23.125,"n":105,"o":23.18,"t":"2026-10-20T18:25:00Z","v":4893,"vw":23.172842},{"c":23.18,"h":23.22,"l":23.18,"n":98,"o":23.18,"t":"2026-10-20T18:30:00Z","v":6136,"vw":23.208436},{"c":23.2,"h":23.2,"l":23.18,"n":73,"o":23.18,"t":"2026-10-20T18:35:00Z","v":3770,"vw":23.18119},{"c":23.19,"h":23.22,"l":23.17,"n":179,"o":23.18,"t":"2026-10-20T18:40:00Z","v":9430,"vw":23.192052},{"c":23.295,"h":23.32,"l":23.195,"n":127,"o":23.195,"t":"2026-10-20T18:45:00Z","v":4376,"vw":23.259737},{"c":23.265,"h":23.32,"l":23.265,"n":126,"o":23.32,"t":"2026-10-20T18:50:00Z","v":3878,"vw":23.283742},{"c":23.275,"h":23.29,"l":23.27,"n":71,"o":23.29,"t":"2026-10-20T18:55:00Z","v":2256,"vw":23.2794},{"c":23.305,"h":23.32,"l":23.305,"n":102,"o":23.31,"t":"2026-10-20T19:00:00Z","v":3114,"vw":23.307536},{"c":23.335,"h":23.335,"l":23.27,"n":191,"o":23.305,"t":"2026-10-20T19:05:00Z","v":8350,"vw":23.299873},{"c":23.315,"h":23.34,"l":23.29,"n":122,"o":23.32,"t":"2026-10-20T19:10:00Z","v":4275,"vw":23.318258},{"c":23.31,"h":23.34,"l":23.29,"n":109,"o":23.315,"t":"2026-10-20T19:15:00Z","v":5397,"vw":23.308325},{"c":23.205,"h":23.31,"l":23.185,"n":154,"o":23.31,"t":"2026-10-20T19:20:00Z","v":6336,"vw":23.217019},{"c":23.18,"h":23.22,"l":23.18,"n":118,"o":23.19,"t":"2026-10-20T19:25:00Z","v":5578,"vw":23.200765},{"c":23.13,"h":23.21,"l":23.13,"n":362,"o":23.14,"t":"2026-10-20T19:30:00Z","v":11150,"vw":23.171333},{"c":23.04,"h":23.12,"l":23.015,"n":218,"o":23.06,"t":"2026-10-20T19:35:00Z","v":8776,"vw":23.0516},{"c":23.13,"h":23.13,"l":23.03,"n":259,"o":23.03,"t":"2026-10-20T19:40:00Z","v":9462,"vw":23.088826},{"c":23.075,"h":23.14,"l":23.04,"n":351,"o":23.13,"t":"2026-10-20T19:45:00Z","v":15183,"vw":23.106156},{"c":23.14,"h":23.19,"l":23.08,"n":552,"o":23.1,"t":"2026-10-20T19:50:00Z","v":26177,"vw":23.126379},{"c":23.01,"h":23.15,"l":22.97,"n":1424,"o":23.14,"t":"2026-10-20T19:55:00Z","v":84355,"vw":23.012941},{"c":23.03,"h":23.03,"l":23.03,"n":17,"o":23.03,"t":"2026-10-20T20:00:00Z","v":108438,"vw":23.03},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-20T20:55:00Z","v":300,"vw":23.38},{"c":23.4797,"h":23.4797,"l":23.47,"n":11,"o":23.47,"t":"2026-10-20T21:05:00Z","v":847,"vw":23.47485},{"c":23.5,"h":23.5,"l":23.5,"n":5,"o":23.5,"t":"2026-10-20T21:20:00Z","v":1358,"vw":23.5},{"c":23.55,"h":23.55,"l":23.53,"n":12,"o":23.53,"t":"2026-10-20T21:40:00Z","v":1258,"vw":23.545519},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-20T22:25:00Z","v":2263,"vw":23.65},{"c":23.54,"h":23.54,"l":23.54,"n":3,"o":23.54,"t":"2026-10-21T08:00:00Z","v":518,"vw":23.54},{"c":23.3,"h":23.51,"l":23.3,"n":62,"o":23.51,"t":"2026-10-21T13:30:00Z","v":8734,"vw":23.431102},{"c":23.31,"h":23.4,"l":23.15,"n":100,"o":23.285,"t":"2026-10-21T13:35:00Z","v":5622,"vw":23.240551},{"c":23.2,"h":23.36,"l":23.2,"n":41,"o":23.36,"t":"2026-10-21T13:40:00Z","v":1052,"vw":23.296667},{"c":23.285,"h":23.36,"l":23.21,"n":51,"o":23.21,"t":"2026-10-21T13:45:00Z","v":1698,"vw":23.295148},{"c":23.28,"h":23.38,"l":23.0501,"n":15,"o":23.0501,"t":"2026-10-21T13:50:00Z","v":691,"vw":23.277517},{"c":23.34,"h":23.34,"l":23.34,"n":40,"o":23.34,"t":"2026-10-21T13:55:00Z","v":1828,"vw":23.34},{"c":23.34,"h":23.34,"l":23.34,"n":17,"o":23.34,"t":"2026-10-21T14:00:00Z","v":714,"vw":23.34},{"c":23.2,"h":23.42,"l":23.2,"n":53,"o":23.355,"t":"2026-10-21T14:05:00Z","v":1011,"vw":23.3275},{"c":23.32,"h":23.32,"l":23.19,"n":108,"o":23.3,"t":"2026-10-21T14:10:00Z","v":2933,"vw":23.221916},{"c":23.395,"h":23.485,"l":23.3,"n":122,"o":23.3,"t":"2026-10-21T14:15:00Z","v":5255,"vw":23.37093},{"c":23.54,"h":23.63,"l":23.405,"n":64,"o":23.55,"t":"2026-10-21T14:20:00Z","v":2496,"vw":23.550475},{"c":23.475,"h":23.54,"l":23.42,"n":42,"o":23.51,"t":"2026-10-21T14:25:00Z","v":1869,"vw":23.498426},{"c":23.66,"h":23.67,"l":23.46,"n":74,"o":23.51,"t":"2026-10-21T14:30:00Z","v":2793,"vw":23.591739},{"c":23.63,"h":23.7,"l":23.63,"n":28,"o":23.7,"t":"2026-10-21T14:35:00Z","v":873,"vw":23.648183},{"c":23.555,"h":23.555,"l":23.5,"n":32,"o":23.555,"t":"2026-10-21T14:40:00Z","v":1402,"vw":23.549931},{"c":23.64,"h":23.64,"l":23.63,"n":20,"o":23.63,"t":"2026-10-21T14:45:00Z","v":541,"vw":23.6325},{"c":23.57,"h":23.76,"l":23.5436,"n":56,"o":23.635,"t":"2026-10-21T14:50:00Z","v":3085,"vw":23.602646},{"c":23.53,"h":23.71,"l":23.53,"n":80,"o":23.68,"t":"2026-10-21T14:55:00Z","v":2833,"vw":23.628242},{"c":23.56,"h":23.56,"l":23.53,"n":81,"o":23.53,"t":"2026-10-21T15:00:00Z","v":2653,"vw":23.54102},{"c":23.61,"h":23.64,"l":23.565,"n":68,"o":23.6,"t":"2026-10-21T15:05:00Z","v":2418,"vw":23.612901},{"c":23.63,"h":23.67,"l":23.61,"n":61,"o":23.61,"t":"2026-10-21T15:10:00Z","v":2362,"vw":23.643437},{"c":23.68,"h":23.68,"l":23.61,"n":18,"o":23.61,"t":"2026-10-21T15:15:00Z","v":444,"vw":23.650833},{"c":23.6,"h":23.63,"l":23.55,"n":85,"o":23.55,"t":"2026-10-21T15:20:00Z","v":2042,"vw":23.593151},{"c":23.615,"h":23.6994,"l":23.54,"n":62,"o":23.59,"t":"2026-10-21T15:25:00Z","v":2191,"vw":23.597498},{"c":23.72,"h":23.72,"l":23.6,"n":69,"o":23.61,"t":"2026-10-21T15:30:00Z","v":8193,"vw":23.629382},{"c":23.82,"h":23.82,"l":23.65,"n":84,"o":23.65,"t":"2026-10-21T15:35:00Z","v":2194,"vw":23.776521},{"c":23.82,"h":23.82,"l":23.77,"n":32,"o":23.815,"t":"2026-10-21T15:40:00Z","v":928,"vw":23.807705},{"c":23.93,"h":23.93,"l":23.782,"n":74,"o":23.83,"t":"2026-10-21T15:45:00Z","v":5925,"vw":23.804777},{"c":23.855,"h":23.855,"l":23.855,"n":12,"o":23.855,"t":"2026-10-21T15:50:00Z","v":178,"vw":23.855},{"c":23.8274,"h":23.84,"l":23.8274,"n":17,"o":23.84,"t":"2026-10-21T15:55:00Z","v":557,"vw":23.8316},{"c":23.93,"h":23.94,"l":23.86,"n":74,"o":23.86,"t":"2026-10-21T16:00:00Z","v":2727,"vw":23.905583},{"c":24.01,"h":24.01,"l":23.93,"n":53,"o":23.93,"t":"2026-10-21T16:05:00Z","v":2358,"vw":23.983325},{"c":23.9625,"h":24.05,"l":23.96,"n":93,"o":24.04,"t":"2026-10-21T16:10:00Z","v":9308,"vw":23.999591},{"c":23.96,"h":23.96,"l":23.87,"n":83,"o":23.9,"t":"2026-10-21T16:15:00Z","v":4766,"vw":23.898951},{"c":23.91,"h":23.95,"l":23.86,"n":56,"o":23.86,"t":"2026-10-21T16:20:00Z","v":3197,"vw":23.918883},{"c":23.89,"h":23.9,"l":23.89,"n":39,"o":23.9,"t":"2026-10-21T16:25:00Z","v":776,"vw":23.8975},{"c":23.92,"h":23.92,"l":23.83,"n":118,"o":23.905,"t":"2026-10-21T16:30:00Z","v":8628,"vw":23.875174},{"c":24.055,"h":24.055,"l":23.86,"n":85,"o":23.86,"t":"2026-10-21T16:35:00Z","v":3142,"vw":23.919954},{"c":23.96,"h":24.115,"l":23.92,"n":175,"o":24.115,"t":"2026-10-21T16:40:00Z","v":6425,"vw":24.018418},{"c":23.98,"h":23.98,"l":23.915,"n":33,"o":23.915,"t":"2026-10-21T16:45:00Z","v":1035,"vw":23.962143},{"c":24.035,"h":24.035,"l":23.97,"n":37,"o":24.01,"t":"2026-10-21T16:50:00Z","v":907,"vw":24.011429},{"c":23.89,"h":24.03,"l":23.89,"n":55,"o":24.03,"t":"2026-10-21T16:55:00Z","v":2755,"vw":23.943624},{"c":23.91,"h":23.92,"l":23.89,"n":46,"o":23.89,"t":"2026-10-21T17:00:00Z","v":1739,"vw":23.902679},{"c":23.93,"h":23.95,"l":23.9,"n":40,"o":23.9,"t":"2026-10-21T17:05:00Z","v":1671,"vw":23.916429},{"c":23.95,"h":23.95,"l":23.95,"n":10,"o":23.95,"t":"2026-10-21T17:10:00Z","v":687,"vw":23.95},{"c":23.995,"h":23.995,"l":23.94,"n":35,"o":23.94,"t":"2026-10-21T17:15:00Z","v":965,"vw":23.959},{"c":23.9625,"h":24.02,"l":23.96,"n":38,"o":23.99,"t":"2026-10-21T17:20:00Z","v":1011,"vw":23.99375},{"c":24,"h":24.01,"l":23.97,"n":110,"o":24,"t":"2026-10-21T17:30:00Z","v":3930,"vw":23.996007},{"c":23.99,"h":23.99,"l":23.97,"n":36,"o":23.97,"t":"2026-10-21T17:35:00Z","v":892,"vw":23.985},{"c":23.99,"h":24,"l":23.99,"n":30,"o":24,"t":"2026-10-21T17:40:00Z","v":972,"vw":23.991667},{"c":23.98,"h":23.99,"l":23.98,"n":41,"o":23.985,"t":"2026-10-21T17:45:00Z","v":1242,"vw":23.982724},{"c":24.03,"h":24.06,"l":23.985,"n":58,"o":23.985,"t":"2026-10-21T17:50:00Z","v":2828,"vw":24.022636},{"c":24.04,"h":24.06,"l":24.04,"n":26,"o":24.06,"t":"2026-10-21T17:55:00Z","v":457,"vw":24.05},{"c":24.04,"h":24.08,"l":24.02,"n":233,"o":24.04,"t":"2026-10-21T18:00:00Z","v":8246,"vw":24.039619},{"c":24.07,"h":24.08,"l":24.05,"n":48,"o":24.08,"t":"2026-10-21T18:05:00Z","v":1297,"vw":24.073143},{"c":24.13,"h":24.13,"l":24.075,"n":28,"o":24.075,"t":"2026-10-21T18:10:00Z","v":652,"vw":24.1025},{"c":24.15,"h":24.15,"l":24.15,"n":24,"o":24.15,"t":"2026-10-21T18:15:00Z","v":798,"vw":24.15},{"c":24.07,"h":24.19,"l":24.07,"n":122,"o":24.19,"t":"2026-10-21T18:20:00Z","v":4354,"vw":24.132002},{"c":24.085,"h":24.09,"l":24.08,"n":36,"o":24.08,"t":"2026-10-21T18:25:00Z","v":1365,"vw":24.088},{"c":24.115,"h":24.15,"l":24.095,"n":51,"o":24.13,"t":"2026-10-21T18:30:00Z","v":2223,"vw":24.125918},{"c":24.15,"h":24.15,"l":24.115,"n":19,"o":24.115,"t":"2026-10-21T18:35:00Z","v":340,"vw":24.1325},{"c":24.14,"h":24.14,"l":24.1232,"n":40,"o":24.125,"t":"2026-10-21T18:40:00Z","v":1442,"vw":24.12942},{"c":24.01,"h":24.17,"l":24.01,"n":151,"o":24.14,"t":"2026-10-21T18:45:00Z","v":4316,"vw":24.097087},{"c":23.92,"h":23.98,"l":23.92,"n":61,"o":23.98,"t":"2026-10-21T18:50:00Z","v":2022,"vw":23.945},{"c":23.81,"h":23.94,"l":23.79,"n":132,"o":23.94,"t":"2026-10-21T18:55:00Z","v":2978,"vw":23.849922},{"c":23.7,"h":23.74,"l":23.64,"n":156,"o":23.73,"t":"2026-10-21T19:00:00Z","v":5107,"vw":23.690203},{"c":23.67,"h":23.735,"l":23.66,"n":82,"o":23.68,"t":"2026-10-21T19:05:00Z","v":2188,"vw":23.6875},{"c":23.73,"h":23.73,"l":23.63,"n":110,"o":23.675,"t":"2026-10-21T19:10:00Z","v":3320,"vw":23.66547},{"c":23.84,"h":23.88,"l":23.8,"n":99,"o":23.84,"t":"2026-10-21T19:15:00Z","v":2269,"vw":23.842083},{"c":23.82,"h":23.85,"l":23.745,"n":122,"o":23.83,"t":"2026-10-21T19:20:00Z","v":4309,"vw":23.812078},{"c":23.91,"h":23.91,"l":23.85,"n":108,"o":23.865,"t":"2026-10-21T19:25:00Z","v":3096,"vw":23.872112},{"c":23.935,"h":24,"l":23.91,"n":151,"o":23.91,"t":"2026-10-21T19:30:00Z","v":5001,"vw":23.940968},{"c":23.88,"h":23.98,"l":23.88,"n":206,"o":23.93,"t":"2026-10-21T19:35:00Z","v":6708,"vw":23.93605},{"c":23.82,"h":23.87,"l":23.81,"n":258,"o":23.86,"t":"2026-10-21T19:40:00Z","v":7484,"vw":23.848229},{"c":23.905,"h":23.93,"l":23.845,"n":313,"o":23.845,"t":"2026-10-21T19:45:00Z","v":10192,"vw":23.893871},{"c":23.82,"h":23.885,"l":23.795,"n":350,"o":23.88,"t":"2026-10-21T19:50:00Z","v":13468,"vw":23.838461},{"c":23.84,"h":23.875,"l":23.77,"n":887,"o":23.875,"t":"2026-10-21T19:55:00Z","v":44784,"vw":23.810663},{"c":23.83,"h":23.83,"l":23.83,"n":28,"o":23.83,"t":"2026-10-21T20:00:00Z","v":66484,"vw":23.83},{"c":22.95,"h":23.05,"l":22.95,"n":8,"o":23.05,"t":"2026-10-22T08:00:00Z","v":1999,"vw":23.004369},{"c":22.765,"h":22.765,"l":22.46,"n":57,"o":22.53,"t":"2026-10-22T13:30:00Z","v":9115,"vw":22.649747},{"c":22.775,"h":22.775,"l":22.57,"n":60,"o":22.77,"t":"2026-10-22T13:35:00Z","v":3492,"vw":22.63926},{"c":22.77,"h":22.77,"l":22.48,"n":55,"o":22.58,"t":"2026-10-22T13:40:00Z","v":3751,"vw":22.602797},{"c":22.74,"h":22.74,"l":22.53,"n":24,"o":22.59,"t":"2026-10-22T13:45:00Z","v":1588,"vw":22.623757},{"c":22.79,"h":22.79,"l":22.5,"n":62,"o":22.64,"t":"2026-10-22T13:50:00Z","v":2597,"vw":22.612253},{"c":22.955,"h":22.955,"l":22.875,"n":39,"o":22.875,"t":"2026-10-22T13:55:00Z","v":449,"vw":22.915},{"c":22.96,"h":23,"l":22.96,"n":21,"o":23,"t":"2026-10-22T14:00:00Z","v":799,"vw":22.981429},{"c":22.5775,"h":22.83,"l":22.5,"n":111,"o":22.83,"t":"2026-10-22T14:05:00Z","v":12836,"vw":22.536369},{"c":22.48,"h":22.56,"l":22.374,"n":124,"o":22.51,"t":"2026-10-22T14:10:00Z","v":5056,"vw":22.482913},{"c":22.35,"h":22.435,"l":22.31,"n":25,"o":22.31,"t":"2026-10-22T14:15:00Z","v":593,"vw":22.365},{"c":22.405,"h":22.405,"l":22.35,"n":13,"o":22.35,"t":"2026-10-22T14:20:00Z","v":696,"vw":22.374445},{"c":22.22,"h":22.435,"l":22.21,"n":82,"o":22.43,"t":"2026-10-22T14:25:00Z","v":3576,"vw":22.286158},{"c":22.215,"h":22.215,"l":22.205,"n":23,"o":22.205,"t":"2026-10-22T14:30:00Z","v":706,"vw":22.2125},{"c":22.245,"h":22.245,"l":22.245,"n":22,"o":22.245,"t":"2026-10-22T14:35:00Z","v":838,"vw":22.245},{"c":22.32,"h":22.38,"l":22.29,"n":120,"o":22.36,"t":"2026-10-22T14:40:00Z","v":3903,"vw":22.336153},{"c":22.05,"h":22.2475,"l":22.04,"n":53,"o":22.16,"t":"2026-10-22T14:45:00Z","v":1548,"vw":22.119643},{"c":22.035,"h":22.125,"l":21.92,"n":400,"o":22.07,"t":"2026-10-22T14:50:00Z","v":36095,"vw":21.956888},{"c":22.055,"h":22.055,"l":21.93,"n":34,"o":21.93,"t":"2026-10-22T14:55:00Z","v":902,"vw":22.024804},{"c":21.94,"h":22.105,"l":21.94,"n":59,"o":22.07,"t":"2026-10-22T15:00:00Z","v":2212,"vw":22.056479},{"c":21.905,"h":22.0876,"l":21.83,"n":58,"o":21.93,"t":"2026-10-22T15:05:00Z","v":2493,"vw":21.971136},{"c":21.875,"h":21.875,"l":21.765,"n":113,"o":21.805,"t":"2026-10-22T15:10:00Z","v":4991,"vw":21.816368},{"c":22.1,"h":22.1,"l":21.895,"n":78,"o":21.895,"t":"2026-10-22T15:15:00Z","v":2962,"vw":21.974081},{"c":22.105,"h":22.22,"l":22.04,"n":271,"o":22.12,"t":"2026-10-22T15:20:00Z","v":43013,"vw":22.069143},{"c":22.04,"h":22.105,"l":22.03,"n":35,"o":22.105,"t":"2026-10-22T15:25:00Z","v":1066,"vw":22.05125},{"c":22.04,"h":22.04,"l":21.96,"n":84,"o":22.0175,"t":"2026-10-22T15:30:00Z","v":2140,"vw":22.014348},{"c":22.03,"h":22.03,"l":22.03,"n":14,"o":22.03,"t":"2026-10-22T15:35:00Z","v":530,"vw":22.03},{"c":22.04,"h":22.08,"l":21.9501,"n":64,"o":21.97,"t":"2026-10-22T15:40:00Z","v":6071,"vw":21.975654},{"c":22.07,"h":22.07,"l":22.05,"n":34,"o":22.05,"t":"2026-10-22T15:45:00Z","v":1415,"vw":22.059414},{"c":22.22,"h":22.22,"l":22.075,"n":114,"o":22.075,"t":"2026-10-22T15:50:00Z","v":2231,"vw":22.133125},{"c":22.39,"h":22.39,"l":22.22,"n":78,"o":22.25,"t":"2026-10-22T15:55:00Z","v":3355,"vw":22.333306},{"c":22.33,"h":22.5,"l":22.33,"n":76,"o":22.39,"t":"2026-10-22T16:00:00Z","v":3378,"vw":22.414169},{"c":22.31,"h":22.35,"l":22.31,"n":17,"o":22.35,"t":"2026-10-22T16:05:00Z","v":655,"vw":22.33},{"c":22.45,"h":22.45,"l":22.37,"n":68,"o":22.42,"t":"2026-10-22T16:10:00Z","v":2225,"vw":22.389553},{"c":22.415,"h":22.46,"l":22.39,"n":89,"o":22.41,"t":"2026-10-22T16:15:00Z","v":4298,"vw":22.41045},{"c":22.48,"h":22.5,"l":22.46,"n":72,"o":22.46,"t":"2026-10-22T16:20:00Z","v":2098,"vw":22.4785},{"c":22.45,"h":22.48,"l":22.42,"n":51,"o":22.48,"t":"2026-10-22T16:25:00Z","v":2578,"vw":22.4469},{"c":22.36,"h":22.41,"l":22.325,"n":56,"o":22.41,"t":"2026-10-22T16:30:00Z","v":2711,"vw":22.367212},{"c":22.455,"h":22.49,"l":22.3551,"n":202,"o":22.3551,"t":"2026-10-22T16:35:00Z","v":11695,"vw":22.437122},{"c":22.33,"h":22.455,"l":22.3,"n":98,"o":22.455,"t":"2026-10-22T16:40:00Z","v":4596,"vw":22.365913},{"c":22.3,"h":22.3,"l":22.3,"n":21,"o":22.3,"t":"2026-10-22T16:45:00Z","v":1014,"vw":22.3},{"c":22.37,"h":22.37,"l":22.23,"n":154,"o":22.285,"t":"2026-10-22T16:50:00Z","v":5844,"vw":22.283314},{"c":22.49,"h":22.49,"l":22.42,"n":52,"o":22.42,"t":"2026-10-22T16:55:00Z","v":1458,"vw":22.448571},{"c":22.375,"h":22.485,"l":22.35,"n":86,"o":22.485,"t":"2026-10-22T17:00:00Z","v":3505,"vw":22.422838},{"c":22.355,"h":22.355,"l":22.28,"n":10,"o":22.28,"t":"2026-10-22T17:05:00Z","v":730,"vw":22.3175},{"c":22.4,"h":22.41,"l":22.4,"n":46,"o":22.41,"t":"2026-10-22T17:10:00Z","v":1619,"vw":22.402993},{"c":22.445,"h":22.445,"l":22.41,"n":50,"o":22.41,"t":"2026-10-22T17:15:00Z","v":2463,"vw":22.433928},{"c":22.45,"h":22.47,"l":22.42,"n":116,"o":22.42,"t":"2026-10-22T17:20:00Z","v":6588,"vw":22.444786},{"c":22.445,"h":22.445,"l":22.41,"n":36,"o":22.41,"t":"2026-10-22T17:25:00Z","v":1599,"vw":22.430263},{"c":22.54,"h":22.54,"l":22.445,"n":131,"o":22.445,"t":"2026-10-22T17:30:00Z","v":3549,"vw":22.492313},{"c":22.52,"h":22.52,"l":22.48,"n":55,"o":22.5,"t":"2026-10-22T17:35:00Z","v":2822,"vw":22.499758},{"c":22.4823,"h":22.53,"l":22.4823,"n":14,"o":22.5,"t":"2026-10-22T17:40:00Z","v":648,"vw":22.503195},{"c":22.41,"h":22.53,"l":22.41,"n":82,"o":22.53,"t":"2026-10-22T17:45:00Z","v":3249,"vw":22.465},{"c":22.38,"h":22.425,"l":22.36,"n":73,"o":22.405,"t":"2026-10-22T17:50:00Z","v":2454,"vw":22.396067},{"c":22.36,"h":22.38,"l":22.36,"n":20,"o":22.38,"t":"2026-10-22T17:55:00Z","v":872,"vw":22.367485},{"c":22.22,"h":22.28,"l":22.17,"n":53,"o":22.28,"t":"2026-10-22T18:00:00Z","v":2423,"vw":22.230577},{"c":22.27,"h":22.31,"l":22.22,"n":96,"o":22.22,"t":"2026-10-22T18:05:00Z","v":4334,"vw":22.26898},{"c":22.325,"h":22.37,"l":22.29,"n":84,"o":22.29,"t":"2026-10-22T18:10:00Z","v":3277,"vw":22.331299},{"c":22.32,"h":22.32,"l":22.27,"n":30,"o":22.27,"t":"2026-10-22T18:15:00Z","v":1501,"vw":22.297289},{"c":22.41,"h":22.41,"l":22.35,"n":88,"o":22.35,"t":"2026-10-22T18:20:00Z","v":3002,"vw":22.385216},{"c":22.3,"h":22.33,"l":22.3,"n":67,"o":22.33,"t":"2026-10-22T18:25:00Z","v":2143,"vw":22.313049},{"c":22.34,"h":22.34,"l":22.3,"n":66,"o":22.305,"t":"2026-10-22T18:30:00Z","v":2496,"vw":22.316964},{"c":22.34,"h":22.35,"l":22.31,"n":69,"o":22.33,"t":"2026-10-22T18:35:00Z","v":2288,"vw":22.335727},{"c":22.39,"h":22.39,"l":22.31,"n":79,"o":22.31,"t":"2026-10-22T18:40:00Z","v":2463,"vw":22.357861},{"c":22.34,"h":22.385,"l":22.34,"n":68,"o":22.385,"t":"2026-10-22T18:45:00Z","v":2711,"vw":22.36273},{"c":22.33,"h":22.365,"l":22.31,"n":112,"o":22.365,"t":"2026-10-22T18:50:00Z","v":3762,"vw":22.333152},{"c":22.19,"h":22.34,"l":22.19,"n":117,"o":22.335,"t":"2026-10-22T18:55:00Z","v":6165,"vw":22.303875},{"c":22.17,"h":22.19,"l":22.08,"n":133,"o":22.16,"t":"2026-10-22T19:00:00Z","v":5077,"vw":22.150313},{"c":22.12,"h":22.17,"l":22.12,"n":113,"o":22.17,"t":"2026-10-22T19:05:00Z","v":4676,"vw":22.150418},{"c":22.28,"h":22.28,"l":22.11,"n":134,"o":22.11,"t":"2026-10-22T19:10:00Z","v":3826,"vw":22.199404},{"c":22.265,"h":22.28,"l":22.265,"n":32,"o":22.28,"t":"2026-10-22T19:15:00Z","v":1251,"vw":22.273781},{"c":22.335,"h":22.335,"l":22.19,"n":123,"o":22.285,"t":"2026-10-22T19:20:00Z","v":4668,"vw":22.275959},{"c":22.27,"h":22.33,"l":22.27,"n":80,"o":22.33,"t":"2026-10-22T19:25:00Z","v":3629,"vw":22.280746},{"c":22.08,"h":22.285,"l":22.08,"n":160,"o":22.285,"t":"2026-10-22T19:30:00Z","v":5963,"vw":22.14722},{"c":22.03,"h":22.1,"l":22.03,"n":130,"o":22.09,"t":"2026-10-22T19:35:00Z","v":5562,"vw":22.081924},{"c":21.96,"h":22.01,"l":21.93,"n":209,"o":22,"t":"2026-10-22T19:40:00Z","v":7424,"vw":21.976849},{"c":22.005,"h":22.035,"l":21.95,"n":183,"o":21.95,"t":"2026-10-22T19:45:00Z","v":6302,"vw":21.989149},{"c":22.205,"h":22.205,"l":22.04,"n":281,"o":22.04,"t":"2026-10-22T19:50:00Z","v":15421,"vw":22.097301},{"c":22.28,"h":22.31,"l":22.17,"n":953,"o":22.24,"t":"2026-10-22T19:55:00Z","v":44034,"vw":22.250797},{"c":22.3,"h":22.3,"l":22.3,"n":24,"o":22.3,"t":"2026-10-22T20:00:00Z","v":79454,"vw":22.3},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-22T22:15:00Z","v":399,"vw":21.86}],"history":[{"c":36.58,"h":37.79,"l":35.9,"n":4395,"o":37.79,"t":"2024-10-21T04:00:00Z","v":177849,"vw":36.489138},{"c":36.2,"h":36.7,"l":35.94,"n":4479,"o":36.09,"t":"2024-10-22T04:00:00Z","v":111371,"vw":36.293036},{"c":35.43,"h":36.41,"l":35.14,"n":4595,"o":36.16,"t":"2024-10-23T04:00:00Z","v":107861,"vw":35.616004},{"c":35.45,"h":36.08,"l":35.41,"n":3600,"o":35.49,"t":"2024-10-24T04:00:00Z","v":110235,"vw":35.539942},{"c":36.01,"h":37,"l":35.8,"n":3546,"o":35.95,"t":"2024-10-25T04:00:00Z","v":171880,"vw":36.313406},{"c":36.22,"h":36.77,"l":35.61,"n":4835,"o":36.03,"t":"2024-10-28T04:00:00Z","v":162165,"vw":36.327648},{"c":36.63,"h":37.06,"l":35.49,"n":4286,"o":35.77,"t":"2024-10-29T04:00:00Z","v":171743,"vw":36.427399},{"c":34.96,"h":36.51,"l":34.89,"n":3472,"o":35.75,"t":"2024-10-30T04:00:00Z","v":125270,"vw":35.430823},{"c":33.04,"h":34.58,"l":32.7,"n":5648,"o":34.58,"t":"2024-10-31T04:00:00Z","v":196685,"vw":33.148139},{"c":34,"h":35.78,"l":33.23,"n":7820,"o":33.23,"t":"2024-11-01T04:00:00Z","v":386507,"vw":34.489591},{"c":33.25,"h":35.41,"l":33.08,"n":8259,"o":33.69,"t":"2024-11-04T05:00:00Z","v":427111,"vw":34.09029},{"c":26.77,"h":30.1667,"l":26.0301,"n":15950,"o":28.52,"t":"2024-11-05T05:00:00Z","v":1001382,"vw":27.357862},{"c":27.34,"h":27.755,"l":26.56,"n":11988,"o":26.78,"t":"2024-11-06T05:00:00Z","v":501713,"vw":27.28315},{"c":27.24,"h":28.18,"l":26.73,"n":8275,"o":27.65,"t":"2024-11-07T05:00:00Z","v":309401,"vw":27.331342},{"c":26.49,"h":27.7,"l":26.0349,"n":8756,"o":26.93,"t":"2024-11-08T05:00:00Z","v":376026,"vw":26.640702},{"c":28.12,"h":28.31,"l":26.08,"n":10346,"o":26.5,"t":"2024-11-11T05:00:00Z","v":493498,"vw":27.459893},{"c":26.72,"h":28.595,"l":25.97,"n":9044,"o":27.91,"t":"2024-11-12T05:00:00Z","v":460917,"vw":26.999752},{"c":27.41,"h":28.5,"l":26.93,"n":11677,"o":26.93,"t":"2024-11-13T05:00:00Z","v":617723,"vw":27.614893},{"c":29.85,"h":30.6,"l":28.215,"n":9820,"o":28.43,"t":"2024-11-14T05:00:00Z","v":577738,"vw":29.621},{"c":28.09,"h":32.24,"l":28.02,"n":10188,"o":30,"t":"2024-11-15T05:00:00Z","v":633643,"vw":29.580516},{"c":30.62,"h":30.92,"l":27.63,"n":9108,"o":27.72,"t":"2024-11-18T05:00:00Z","v":474890,"vw":30.037852},{"c":32.17,"h":32.49,"l":30.3117,"n":7532,"o":30.48,"t":"2024-11-19T05:00:00Z","v":385833,"vw":31.830688},{"c":30.39,"h":32.0231,"l":29.83,"n":9273,"o":31.76,"t":"2024-11-20T05:00:00Z","v":575626,"vw":30.515577},{"c":40.4,"h":41.4,"l":30.56,"n":27745,"o":30.71,"t":"2024-11-21T05:00:00Z","v":1788031,"vw":38.006588},{"c":38.63,"h":42.2,"l":37.11,"n":24214,"o":41.25,"t":"2024-11-22T05:00:00Z","v":1790921,"vw":38.665594},{"c":40.36,"h":45.7,"l":40.3,"n":21029,"o":41.66,"t":"2024-11-25T05:00:00Z","v":1316034,"vw":42.61182},{"c":39.68,"h":41.1,"l":38.7,"n":17240,"o":39.97,"t":"2024-11-26T05:00:00Z","v":963440,"vw":39.86454},{"c":36.05,"h":39.32,"l":34.9901,"n":18836,"o":39.32,"t":"2024-11-27T05:00:00Z","v":1248326,"vw":36.290334},{"c":41.47,"h":42.51,"l":36.67,"n":15108,"o":36.67,"t":"2024-11-29T05:00:00Z","v":804398,"vw":40.863435},{"c":41.39,"h":44.9,"l":40.49,"n":17569,"o":42.75,"t":"2024-12-02T05:00:00Z","v":954206,"vw":42.148024},{"c":46.55,"h":47.28,"l":40.51,"n":23324,"o":41,"t":"2024-12-03T05:00:00Z","v":2870275,"vw":45.634014},{"c":49.16,"h":51.69,"l":46.915,"n":26301,"o":47.6,"t":"2024-12-04T05:00:00Z","v":1673734,"vw":49.801632},{"c":47.23,"h":53.29,"l":47.04,"n":19246,"o":50.14,"t":"2024-12-05T05:00:00Z","v":1232218,"vw":48.947524},{"c":48.43,"h":49.77,"l":47.04,"n":13126,"o":48,"t":"2024-12-06T05:00:00Z","v":664306,"vw":48.37337},{"c":48.69,"h":49.61,"l":46.99,"n":11656,"o":48.43,"t":"2024-12-09T05:00:00Z","v":730947,"vw":48.397602},{"c":46.76,"h":49.89,"l":46.401,"n":11219,"o":48.18,"t":"2024-12-10T05:00:00Z","v":592751,"vw":48.176046},{"c":48.88,"h":50,"l":46.93,"n":11089,"o":47.33,"t":"2024-12-11T05:00:00Z","v":656285,"vw":48.923232},{"c":47.18,"h":49.0775,"l":47,"n":9731,"o":47.38,"t":"2024-12-12T05:00:00Z","v":491304,"vw":47.784741},{"c":45.2,"h":49.61,"l":44.69,"n":14565,"o":48,"t":"2024-12-13T05:00:00Z","v":744709,"vw":46.467904},{"c":43.02,"h":45.39,"l":36,"n":37153,"o":45.21,"t":"2024-12-16T05:00:00Z","v":2695575,"vw":41.054751},{"c":42.51,"h":42.61,"l":37.91,"n":24130,"o":42.58,"t":"2024-12-17T05:00:00Z","v":1420753,"vw":40.558777},{"c":42.46,"h":46.22,"l":41.52,"n":21454,"o":43.5,"t":"2024-12-18T05:00:00Z","v":1111384,"vw":44.206706},{"c":37.52,"h":43.32,"l":37.5,"n":16338,"o":42.17,"t":"2024-12-19T05:00:00Z","v":906810,"vw":39.260846},{"c":38.31,"h":40.02,"l":36.82,"n":13315,"o":37.13,"t":"2024-12-20T05:00:00Z","v":1175732,"vw":38.531783},{"c":38.98,"h":39.2699,"l":37.85,"n":8474,"o":38.4,"t":"2024-12-23T05:00:00Z","v":433653,"vw":38.673154},{"c":39.785,"h":40.2599,"l":38.5,"n":3566,"o":39.05,"t":"2024-12-24T05:00:00Z","v":158267,"vw":39.610068},{"c":41.05,"h":41.42,"l":38.68,"n":7224,"o":39.8,"t":"2024-12-26T05:00:00Z","v":347049,"vw":40.793133},{"c":38.36,"h":40.8,"l":38.0228,"n":7504,"o":40.65,"t":"2024-12-27T05:00:00Z","v":481953,"vw":38.698188},{"c":36.92,"h":37.74,"l":36,"n":6361,"o":37.74,"t":"2024-12-30T05:00:00Z","v":337536,"vw":36.797416},{"c":37.03,"h":38.37,"l":36.7695,"n":7283,"o":37.58,"t":"2024-12-31T05:00:00Z","v":513747,"vw":37.274227},{"c":36.54,"h":39.35,"l":35.34,"n":6933,"o":37.79,"t":"2025-01-02T05:00:00Z","v":349754,"vw":36.765539},{"c":38.63,"h":38.76,"l":36.82,"n":6650,"o":36.91,"t":"2025-01-03T05:00:00Z","v":351380,"vw":38.079048},{"c":40.56,"h":41.845,"l":39.45,"n":8982,"o":40,"t":"2025-01-06T05:00:00Z","v":526233,"vw":40.629528},{"c":38.575,"h":41.6499,"l":38.49,"n":9150,"o":41.05,"t":"2025-01-07T05:00:00Z","v":462417,"vw":39.416048},{"c":38.86,"h":39.06,"l":36.62,"n":8631,"o":38,"t":"2025-01-08T05:00:00Z","v":389570,"vw":38.242964},{"c":36,"h":38.19,"l":34.88,"n":12301,"o":37.74,"t":"2025-01-10T05:00:00Z","v":776199,"vw":36.01418},{"c":35.26,"h":35.55,"l":33.63,"n":9455,"o":35,"t":"2025-01-13T05:00:00Z","v":548828,"vw":34.948752},{"c":35.53,"h":36.6899,"l":34.87,"n":6211,"o":36.04,"t":"2025-01-14T05:00:00Z","v":248530,"vw":35.666936},{"c":36.67,"h":38.385,"l":36.6,"n":8573,"o":37,"t":"2025-01-15T05:00:00Z","v":389681,"vw":37.200175},{"c":38.31,"h":38.79,"l":36.7336,"n":9413,"o":37.1,"t":"2025-01-16T05:00:00Z","v":621796,"vw":38.187102},{"c":41.6,"h":41.67,"l":38.52,"n":13934,"o":39.4,"t":"2025-01-17T05:00:00Z","v":872661,"vw":40.735511},{"c":42.36,"h":42.5,"l":40.38,"n":10051,"o":42,"t":"2025-01-21T05:00:00Z","v":565673,"vw":41.810686},{"c":42.11,"h":44.9095,"l":41.79,"n":12596,"o":42.6,"t":"2025-01-22T05:00:00Z","v":785977,"vw":43.178832},{"c":39.33,"h":42.21,"l":38.98,"n":10952,"o":41.15,"t":"2025-01-23T05:00:00Z","v":785773,"vw":40.289136},{"c":40.7,"h":41.15,"l":36.62,"n":16053,"o":38.515,"t":"2025-01-24T05:00:00Z","v":902643,"vw":39.521183},{"c":35.22,"h":39.26,"l":34.52,"n":15421,"o":37.94,"t":"2025-01-27T05:00:00Z","v":832585,"vw":36.399764},{"c":35.85,"h":36.93,"l":34.965,"n":10775,"o":36.38,"t":"2025-01-28T05:00:00Z","v":501761,"vw":35.964119},{"c":35.63,"h":36.12,"l":35.0787,"n":8026,"o":35.96,"t":"2025-01-29T05:00:00Z","v":365491,"vw":35.627159},{"c":37.42,"h":37.715,"l":36.165,"n":8199,"o":36.56,"t":"2025-01-30T05:00:00Z","v":434514,"vw":37.207162},{"c":38.42,"h":39.36,"l":36.28,"n":10728,"o":37.36,"t":"2025-01-31T05:00:00Z","v":590859,"vw":38.417948},{"c":38.8,"h":39.17,"l":36.54,"n":12603,"o":36.96,"t":"2025-02-03T05:00:00Z","v":528672,"vw":38.264727},{"c":43.15,"h":43.66,"l":38.525,"n":20576,"o":38.67,"t":"2025-02-04T05:00:00Z","v":1087324,"vw":42.321776},{"c":43.33,"h":43.4,"l":40.56,"n":17664,"o":42.3,"t":"2025-02-05T05:00:00Z","v":926599,"vw":42.608344},{"c":41.72,"h":43.52,"l":38.22,"n":25463,"o":38.53,"t":"2025-02-06T05:00:00Z","v":1641446,"vw":41.050322},{"c":39.85,"h":46.65,"l":38.06,"n":34479,"o":42.28,"t":"2025-02-07T05:00:00Z","v":2223025,"vw":41.531213},{"c":37.15,"h":41.9999,"l":36.31,"n":18381,"o":41.26,"t":"2025-02-10T05:00:00Z","v":1041775,"vw":37.591704},{"c":35.43,"h":37.265,"l":35.27,"n":14198,"o":36.26,"t":"2025-02-11T05:00:00Z","v":580439,"vw":35.814262},{"c":34.35,"h":35.2,"l":33.65,"n":10831,"o":34.54,"t":"2025-02-12T05:00:00Z","v":609888,"vw":34.428501},{"c":34.55,"h":35.42,"l":33.39,"n":12303,"o":34.5,"t":"2025-02-13T05:00:00Z","v":708984,"vw":34.228619},{"c":34.74,"h":34.97,"l":34.08,"n":7469,"o":34.48,"t":"2025-02-14T05:00:00Z","v":398110,"vw":34.610928},{"c":35.93,"h":37.0812,"l":35,"n":9142,"o":35.16,"t":"2025-02-18T05:00:00Z","v":461473,"vw":35.864892},{"c":36.64,"h":37.37,"l":35.1756,"n":8253,"o":35.85,"t":"2025-02-19T05:00:00Z","v":362299,"vw":36.33174},{"c":36.41,"h":36.97,"l":35.55,"n":6737,"o":36.78,"t":"2025-02-20T05:00:00Z","v":310316,"vw":36.187007},{"c":34.08,"h":36.87,"l":33.9,"n":10192,"o":36.87,"t":"2025-02-21T05:00:00Z","v":417147,"vw":34.580968},{"c":31.63,"h":34.24,"l":31.59,"n":13714,"o":34.1,"t":"2025-02-24T05:00:00Z","v":592769,"vw":32.345356},{"c":31.13,"h":32.25,"l":30.22,"n":16426,"o":31.38,"t":"2025-02-25T05:00:00Z","v":892431,"vw":31.306065},{"c":33.32,"h":34.16,"l":32.26,"n":15675,"o":32.96,"t":"2025-02-26T05:00:00Z","v":773099,"vw":33.358626},{"c":30.25,"h":33.54,"l":30.23,"n":12734,"o":33.54,"t":"2025-02-27T05:00:00Z","v":610911,"vw":31.631625},{"c":30.28,"h":30.99,"l":29.29,"n":12187,"o":30,"t":"2025-02-28T05:00:00Z","v":605375,"vw":30.303647},{"c":27.63,"h":31.11,"l":27.46,"n":15871,"o":31.11,"t":"2025-03-03T05:00:00Z","v":777309,"vw":28.71077},{"c":27.95,"h":28.83,"l":26.6,"n":14004,"o":27.14,"t":"2025-03-04T05:00:00Z","v":1473008,"vw":27.792458},{"c":27.52,"h":27.99,"l":26.51,"n":16877,"o":27.78,"t":"2025-03-05T05:00:00Z","v":792674,"vw":27.143735},{"c":26.81,"h":27.31,"l":25.53,"n":11845,"o":26.33,"t":"2025-03-06T05:00:00Z","v":526930,"vw":26.720637},{"c":27.45,"h":28.01,"l":25.77,"n":11467,"o":26.64,"t":"2025-03-07T05:00:00Z","v":462278,"vw":27.290036},{"c":25.38,"h":26.75,"l":25.13,"n":9690,"o":26.32,"t":"2025-03-10T04:00:00Z","v":488811,"vw":25.573053},{"c":25.89,"h":26.855,"l":24.12,"n":13524,"o":25.42,"t":"2025-03-11T04:00:00Z","v":622964,"vw":25.491458},{"c":26.21,"h":27.04,"l":25.54,"n":8139,"o":26.96,"t":"2025-03-12T04:00:00Z","v":393294,"vw":26.201431},{"c":25.68,"h":26.7,"l":25.265,"n":8023,"o":26.43,"t":"2025-03-13T04:00:00Z","v":354542,"vw":25.915206},{"c":26.65,"h":27.55,"l":26.06,"n":8929,"o":26.33,"t":"2025-03-14T04:00:00Z","v":400407,"vw":26.860467},{"c":27.61,"h":27.8325,"l":26.3,"n":9639,"o":26.61,"t":"2025-03-17T04:00:00Z","v":348086,"vw":27.38346},{"c":26.85,"h":27.26,"l":26.71,"n":7347,"o":27.09,"t":"2025-03-18T04:00:00Z","v":302809,"vw":26.901878},{"c":27.29,"h":28.4,"l":26.62,"n":8334,"o":26.9,"t":"2025-03-19T04:00:00Z","v":350516,"vw":27.441018},{"c":26.72,"h":27.21,"l":26.49,"n":6345,"o":26.75,"t":"2025-03-20T04:00:00Z","v":203911,"vw":26.764487},{"c":26.29,"h":26.75,"l":25.7072,"n":6309,"o":26.08,"t":"2025-03-21T04:00:00Z","v":713809,"vw":26.297584},{"c":26.98,"h":28.09,"l":26.92,"n":7019,"o":27.44,"t":"2025-03-24T04:00:00Z","v":341737,"vw":27.332209},{"c":27.82,"h":28,"l":26.48,"n":7156,"o":26.86,"t":"2025-03-25T04:00:00Z","v":348007,"vw":27.570665},{"c":27.49,"h":27.79,"l":26.97,"n":8697,"o":27.72,"t":"2025-03-26T04:00:00Z","v":375127,"vw":27.359791},{"c":26.73,"h":28.06,"l":26.43,"n":10424,"o":27.09,"t":"2025-03-27T04:00:00Z","v":499003,"vw":27.23458},{"c":26.03,"h":27,"l":25.62,"n":8439,"o":26.8,"t":"2025-03-28T04:00:00Z","v":408542,"vw":26.096243},{"c":24.86,"h":25.105,"l":23.65,"n":7443,"o":25,"t":"2025-03-31T04:00:00Z","v":338624,"vw":24.704978},{"c":24.91,"h":25.46,"l":24.17,"n":7123,"o":24.82,"t":"2025-04-01T04:00:00Z","v":394756,"vw":24.872761},{"c":25.66,"h":26.1108,"l":24.14,"n":6293,"o":24.14,"t":"2025-04-02T04:00:00Z","v":281465,"vw":25.437804},{"c":20.17,"h":23.865,"l":20.04,"n":14200,"o":23.5,"t":"2025-04-03T04:00:00Z","v":986490,"vw":21.320747},{"c":18.48,"h":18.65,"l":16.38,"n":17041,"o":18.48,"t":"2025-04-04T04:00:00Z","v":1097795,"vw":17.896071},{"c":19.315,"h":20.28,"l":16.79,"n":14370,"o":17.32,"t":"2025-04-07T04:00:00Z","v":743109,"vw":18.828755},{"c":17.86,"h":20.8,"l":17.32,"n":12687,"o":20.6,"t":"2025-04-08T04:00:00Z","v":689248,"vw":18.892788},{"c":22.84,"h":23.01,"l":17.41,"n":12029,"o":17.8,"t":"2025-04-09T04:00:00Z","v":695274,"vw":21.545334},{"c":19.47,"h":21.5,"l":18.645,"n":8894,"o":21.12,"t":"2025-04-10T04:00:00Z","v":522773,"vw":19.522068},{"c":18.92,"h":19.44,"l":17.8,"n":7994,"o":19.28,"t":"2025-04-11T04:00:00Z","v":445570,"vw":18.550078},{"c":19.39,"h":19.9345,"l":18.62,"n":11011,"o":19.68,"t":"2025-04-14T04:00:00Z","v":811636,"vw":19.360938},{"c":19.08,"h":20.31,"l":18.95,"n":8144,"o":19.38,"t":"2025-04-15T04:00:00Z","v":547777,"vw":19.387211},{"c":18.065,"h":18.48,"l":17.155,"n":8953,"o":18.33,"t":"2025-04-16T04:00:00Z","v":568324,"vw":17.922382},{"c":17.34,"h":18.55,"l":17.31,"n":12023,"o":17.93,"t":"2025-04-17T04:00:00Z","v":805291,"vw":17.568052},{"c":16.25,"h":17.33,"l":15.895,"n":13412,"o":16.98,"t":"2025-04-21T04:00:00Z","v":1217766,"vw":16.230837},{"c":16.29,"h":17.085,"l":16.28,"n":16302,"o":16.7,"t":"2025-04-22T04:00:00Z","v":1225460,"vw":16.590997},{"c":17.43,"h":18.35,"l":16.99,"n":13993,"o":17.71,"t":"2025-04-23T04:00:00Z","v":1018052,"vw":17.528684},{"c":19.52,"h":19.8,"l":17.865,"n":9870,"o":17.9,"t":"2025-04-24T04:00:00Z","v":578242,"vw":19.352805},{"c":19.43,"h":19.5,"l":18.47,"n":7366,"o":19.24,"t":"2025-04-25T04:00:00Z","v":400214,"vw":19.225951},{"c":19.04,"h":19.72,"l":18.61,"n":7719,"o":19.26,"t":"2025-04-28T04:00:00Z","v":342826,"vw":19.085813},{"c":19.1,"h":19.62,"l":18.51,"n":7723,"o":18.69,"t":"2025-04-29T04:00:00Z","v":383597,"vw":19.142086},{"c":18.83,"h":18.92,"l":17.9,"n":7685,"o":18.16,"t":"2025-04-30T04:00:00Z","v":315395,"vw":18.643918},{"c":19.41,"h":19.945,"l":19.1,"n":7158,"o":19.56,"t":"2025-05-01T04:00:00Z","v":311757,"vw":19.546318},{"c":20.91,"h":21.13,"l":19.86,"n":7891,"o":19.9,"t":"2025-05-02T04:00:00Z","v":374748,"vw":20.734965},{"c":20.29,"h":20.87,"l":19.86,"n":7096,"o":20.45,"t":"2025-05-05T04:00:00Z","v":321166,"vw":20.365818},{"c":19.75,"h":19.96,"l":19.25,"n":6181,"o":19.73,"t":"2025-05-06T04:00:00Z","v":248829,"vw":19.736574},{"c":20.06,"h":20.16,"l":19.31,"n":8421,"o":19.75,"t":"2025-05-07T04:00:00Z","v":366727,"vw":19.8504},{"c":20.67,"h":22.7,"l":19.94,"n":13083,"o":22.18,"t":"2025-05-08T04:00:00Z","v":602154,"vw":21.053741},{"c":21.76,"h":21.9008,"l":20.6001,"n":7375,"o":21,"t":"2025-05-09T04:00:00Z","v":340222,"vw":21.577874},{"c":23.83,"h":24.86,"l":23.4139,"n":10614,"o":23.73,"t":"2025-05-12T04:00:00Z","v":497751,"vw":23.954607},{"c":24.79,"h":24.98,"l":23.94,"n":8182,"o":23.94,"t":"2025-05-13T04:00:00Z","v":380594,"vw":24.62622},{"c":24.35,"h":25.19,"l":23.96,"n":8176,"o":24.94,"t":"2025-05-14T04:00:00Z","v":396074,"vw":24.341166},{"c":23.46,"h":24.035,"l":23.26,"n":7142,"o":23.85,"t":"2025-05-15T04:00:00Z","v":304175,"vw":23.576394},{"c":23.14,"h":23.59,"l":22.91,"n":5198,"o":23.41,"t":"2025-05-16T04:00:00Z","v":269295,"vw":23.167037},{"c":22.61,"h":22.63,"l":21.95,"n":6277,"o":22.47,"t":"2025-05-19T04:00:00Z","v":280733,"vw":22.43677},{"c":22.51,"h":22.75,"l":22.11,"n":4862,"o":22.4,"t":"2025-05-20T04:00:00Z","v":202167,"vw":22.479435},{"c":21.25,"h":22.345,"l":21.1,"n":6259,"o":22.07,"t":"2025-05-21T04:00:00Z","v":255472,"vw":21.534426},{"c":21.11,"h":21.59,"l":20.95,"n":6583,"o":21.19,"t":"2025-05-22T04:00:00Z","v":223748,"vw":21.263355},{"c":20.73,"h":20.81,"l":20.12,"n":6594,"o":20.12,"t":"2025-05-23T04:00:00Z","v":633499,"vw":20.61458},{"c":21.58,"h":21.955,"l":20.935,"n":6376,"o":21.49,"t":"2025-05-27T04:00:00Z","v":383984,"vw":21.603387},{"c":21.53,"h":21.7,"l":20.36,"n":11585,"o":21.38,"t":"2025-05-28T04:00:00Z","v":526131,"vw":21.286465},{"c":21.38,"h":22.5083,"l":21.195,"n":8405,"o":22.34,"t":"2025-05-29T04:00:00Z","v":392035,"vw":21.428663},{"c":21.22,"h":21.34,"l":20.27,"n":6865,"o":21.02,"t":"2025-05-30T04:00:00Z","v":450275,"vw":21.041083},{"c":21.35,"h":21.45,"l":20.66,"n":6851,"o":21.19,"t":"2025-06-02T04:00:00Z","v":286745,"vw":21.158839},{"c":22.95,"h":23.18,"l":21.14,"n":7372,"o":21.57,"t":"2025-06-03T04:00:00Z","v":1007311,"vw":22.854805},{"c":23.42,"h":23.83,"l":22.7334,"n":9234,"o":23.36,"t":"2025-06-04T04:00:00Z","v":326960,"vw":23.466775},{"c":22.8,"h":24.23,"l":22.655,"n":6331,"o":24.23,"t":"2025-06-05T04:00:00Z","v":259527,"vw":23.017252},{"c":22.97,"h":23.68,"l":22.66,"n":6865,"o":23.08,"t":"2025-06-06T04:00:00Z","v":277381,"vw":23.036463},{"c":24.51,"h":24.63,"l":23.45,"n":8308,"o":23.46,"t":"2025-06-09T04:00:00Z","v":401841,"vw":24.429762},{"c":24.99,"h":25.59,"l":24.45,"n":7794,"o":24.7,"t":"2025-06-10T04:00:00Z","v":314815,"vw":25.051598},{"c":25.08,"h":25.55,"l":24.845,"n":7289,"o":25.4,"t":"2025-06-11T04:00:00Z","v":428135,"vw":25.09903},{"c":24.8,"h":25.09,"l":24.222,"n":5738,"o":24.61,"t":"2025-06-12T04:00:00Z","v":232853,"vw":24.83714},{"c":22.69,"h":24.276,"l":22.645,"n":7539,"o":23.88,"t":"2025-06-13T04:00:00Z","v":388927,"vw":23.206522},{"c":23.68,"h":24.23,"l":22.8948,"n":6214,"o":23.32,"t":"2025-06-16T04:00:00Z","v":333322,"vw":23.649652},{"c":23.8,"h":24.29,"l":22.79,"n":5880,"o":23.33,"t":"2025-06-17T04:00:00Z","v":220487,"vw":23.778632},{"c":24.4,"h":24.87,"l":23.83,"n":5853,"o":23.88,"t":"2025-06-18T04:00:00Z","v":224753,"vw":24.440221},{"c":24.12,"h":24.7,"l":23.72,"n":5640,"o":24.7,"t":"2025-06-20T04:00:00Z","v":629706,"vw":24.189911},{"c":24.39,"h":24.445,"l":23.54,"n":5793,"o":23.8,"t":"2025-06-23T04:00:00Z","v":188329,"vw":24.224822},{"c":25.41,"h":25.63,"l":24.69,"n":6605,"o":24.94,"t":"2025-06-24T04:00:00Z","v":281809,"vw":25.38032},{"c":25.37,"h":25.7564,"l":24.75,"n":5810,"o":25.58,"t":"2025-06-25T04:00:00Z","v":228344,"vw":25.27335},{"c":25.8,"h":25.97,"l":25.29,"n":7771,"o":25.45,"t":"2025-06-26T04:00:00Z","v":273795,"vw":25.730313},{"c":25.71,"h":26.15,"l":25.14,"n":5401,"o":26,"t":"2025-06-27T04:00:00Z","v":471519,"vw":25.692253},{"c":25.66,"h":26.72,"l":25.1333,"n":7139,"o":25.92,"t":"2025-06-30T04:00:00Z","v":272174,"vw":25.887731},{"c":26.55,"h":26.93,"l":25.01,"n":7839,"o":25.19,"t":"2025-07-01T04:00:00Z","v":238990,"vw":26.341987},{"c":27.71,"h":27.78,"l":26.635,"n":6413,"o":26.64,"t":"2025-07-02T04:00:00Z","v":225305,"vw":27.50223},{"c":27.795,"h":28.22,"l":27.5001,"n":3058,"o":28.22,"t":"2025-07-03T04:00:00Z","v":104447,"vw":27.832648},{"c":26.57,"h":27.66,"l":26.41,"n":4883,"o":27.05,"t":"2025-07-07T04:00:00Z","v":177655,"vw":26.709236},{"c":27.97,"h":28.44,"l":26.92,"n":5078,"o":26.92,"t":"2025-07-08T04:00:00Z","v":235872,"vw":27.900888},{"c":27.61,"h":28.4554,"l":27.1,"n":5549,"o":28,"t":"2025-07-09T04:00:00Z","v":218073,"vw":27.666345},{"c":28.04,"h":28.895,"l":27.51,"n":6136,"o":27.9,"t":"2025-07-10T04:00:00Z","v":238441,"vw":28.180926},{"c":27.64,"h":28.4399,"l":27.26,"n":6579,"o":27.99,"t":"2025-07-11T04:00:00Z","v":289774,"vw":27.689553},{"c":26.79,"h":27.21,"l":25.945,"n":6967,"o":27.21,"t":"2025-07-14T04:00:00Z","v":216069,"vw":26.650001},{"c":27.14,"h":28.94,"l":27.11,"n":5552,"o":28.19,"t":"2025-07-15T04:00:00Z","v":207533,"vw":27.700325},{"c":27.61,"h":27.74,"l":26.45,"n":5382,"o":27.27,"t":"2025-07-16T04:00:00Z","v":201048,"vw":27.368737},{"c":28.18,"h":28.39,"l":27.19,"n":5053,"o":27.55,"t":"2025-07-17T04:00:00Z","v":202302,"vw":28.12304},{"c":28.65,"h":28.93,"l":27.86,"n":5320,"o":28.56,"t":"2025-07-18T04:00:00Z","v":194186,"vw":28.601319},{"c":28.89,"h":30.06,"l":28.84,"n":5915,"o":28.84,"t":"2025-07-21T04:00:00Z","v":267470,"vw":29.29488},{"c":28.26,"h":29.16,"l":27.29,"n":6312,"o":28.71,"t":"2025-07-22T04:00:00Z","v":201844,"vw":28.185679},{"c":28.52,"h":28.63,"l":27.7798,"n":5213,"o":28.22,"t":"2025-07-23T04:00:00Z","v":202484,"vw":28.313907},{"c":27.48,"h":28.5,"l":27.34,"n":6524,"o":28.5,"t":"2025-07-24T04:00:00Z","v":174701,"vw":27.58143},{"c":27.29,"h":27.55,"l":26.92,"n":3964,"o":27.47,"t":"2025-07-25T04:00:00Z","v":127613,"vw":27.20876},{"c":28.06,"h":28.42,"l":27.6,"n":4917,"o":27.75,"t":"2025-07-28T04:00:00Z","v":185644,"vw":28.060243},{"c":27.41,"h":28.845,"l":27.1,"n":4261,"o":28.44,"t":"2025-07-29T04:00:00Z","v":146066,"vw":27.676727},{"c":27.01,"h":28,"l":26.57,"n":4984,"o":27.88,"t":"2025-07-30T04:00:00Z","v":176165,"vw":27.217317},{"c":25.47,"h":26.685,"l":24.97,"n":8255,"o":26.66,"t":"2025-07-31T04:00:00Z","v":337078,"vw":25.522415},{"c":24.82,"h":25.34,"l":24.01,"n":8327,"o":24.915,"t":"2025-08-01T04:00:00Z","v":297142,"vw":24.786714},{"c":26.13,"h":26.16,"l":24.94,"n":5521,"o":25.28,"t":"2025-08-04T04:00:00Z","v":199717,"vw":25.817425},{"c":26.07,"h":26.57,"l":25.4,"n":5661,"o":26.32,"t":"2025-08-05T04:00:00Z","v":174044,"vw":26.062933},{"c":26.2,"h":26.48,"l":25.32,"n":5705,"o":26.02,"t":"2025-08-06T04:00:00Z","v":199100,"vw":26.037583},{"c":24.69,"h":25.28,"l":20.67,"n":14401,"o":24.21,"t":"2025-08-07T04:00:00Z","v":695892,"vw":23.553743},{"c":25.83,"h":25.83,"l":24.12,"n":8515,"o":24.62,"t":"2025-08-08T04:00:00Z","v":301079,"vw":25.321083},{"c":25.28,"h":26.2,"l":25.13,"n":6892,"o":26.04,"t":"2025-08-11T04:00:00Z","v":260616,"vw":25.427436},{"c":27.3,"h":27.8,"l":25.59,"n":6964,"o":25.83,"t":"2025-08-12T04:00:00Z","v":254438,"vw":27.204716},{"c":27.66,"h":27.94,"l":27.04,"n":5537,"o":27.46,"t":"2025-08-13T04:00:00Z","v":185394,"vw":27.544953},{"c":27.06,"h":27.215,"l":26.47,"n":4839,"o":26.86,"t":"2025-08-14T04:00:00Z","v":169266,"vw":26.900604},{"c":26.5,"h":27.01,"l":26.15,"n":4139,"o":27.01,"t":"2025-08-15T04:00:00Z","v":150103,"vw":26.551898},{"c":26.43,"h":26.92,"l":26.295,"n":5599,"o":26.5,"t":"2025-08-18T04:00:00Z","v":170963,"vw":26.529759},{"c":26.395,"h":26.795,"l":25.96,"n":5271,"o":26.57,"t":"2025-08-19T04:00:00Z","v":176863,"vw":26.305746},{"c":26.28,"h":26.68,"l":25.295,"n":5776,"o":26.32,"t":"2025-08-20T04:00:00Z","v":271826,"vw":26.028973},{"c":26.72,"h":26.74,"l":25.6,"n":5026,"o":25.94,"t":"2025-08-21T04:00:00Z","v":170197,"vw":26.463969},{"c":28.84,"h":28.98,"l":27,"n":6402,"o":27,"t":"2025-08-22T04:00:00Z","v":215936,"vw":28.659559},{"c":28.09,"h":28.905,"l":27.955,"n":5772,"o":28.84,"t":"2025-08-25T04:00:00Z","v":166282,"vw":28.271053},{"c":29.15,"h":29.19,"l":28.24,"n":5813,"o":28.24,"t":"2025-08-26T04:00:00Z","v":198046,"vw":29.056569},{"c":29.61,"h":29.79,"l":28.95,"n":5740,"o":28.96,"t":"2025-08-27T04:00:00Z","v":172871,"vw":29.465646},{"c":29.92,"h":30.3,"l":29.27,"n":7473,"o":29.76,"t":"2025-08-28T04:00:00Z","v":216441,"vw":29.924868},{"c":28.77,"h":29.77,"l":28.42,"n":5721,"o":29.69,"t":"2025-08-29T04:00:00Z","v":229871,"vw":28.801195},{"c":28.26,"h":28.33,"l":27.49,"n":5577,"o":27.81,"t":"2025-09-02T04:00:00Z","v":197786,"vw":28.149663},{"c":27.79,"h":28.67,"l":27.465,"n":7384,"o":28.26,"t":"2025-09-03T04:00:00Z","v":211764,"vw":27.873223},{"c":27.95,"h":28.17,"l":27.21,"n":6536,"o":27.62,"t":"2025-09-04T04:00:00Z","v":256974,"vw":27.893972},{"c":27.95,"h":28.71,"l":27.65,"n":7274,"o":28.51,"t":"2025-09-05T04:00:00Z","v":303859,"vw":28.101496},{"c":28.56,"h":28.56,"l":27.44,"n":7663,"o":28.1,"t":"2025-09-08T04:00:00Z","v":292000,"vw":28.257926},{"c":27.89,"h":28.41,"l":27.72,"n":4548,"o":28.41,"t":"2025-09-09T04:00:00Z","v":164856,"vw":27.961956},{"c":28.6,"h":29.49,"l":27.68,"n":5544,"o":28.31,"t":"2025-09-10T04:00:00Z","v":213940,"vw":28.329832},{"c":29.14,"h":29.25,"l":28.71,"n":5077,"o":28.71,"t":"2025-09-11T04:00:00Z","v":139491,"vw":29.026305},{"c":28.43,"h":29.21,"l":28.315,"n":5100,"o":29.19,"t":"2025-09-12T04:00:00Z","v":144961,"vw":28.57704},{"c":29.39,"h":29.76,"l":28.165,"n":5500,"o":28.43,"t":"2025-09-15T04:00:00Z","v":242685,"vw":29.244533},{"c":28.49,"h":29.68,"l":28.16,"n":6590,"o":29.41,"t":"2025-09-16T04:00:00Z","v":271854,"vw":28.548246},{"c":28.1,"h":29.265,"l":27.66,"n":6688,"o":28.32,"t":"2025-09-17T04:00:00Z","v":265720,"vw":28.259168},{"c":29.47,"h":29.6,"l":28.79,"n":7711,"o":29.54,"t":"2025-09-18T04:00:00Z","v":258801,"vw":29.323015},{"c":28.62,"h":29.55,"l":28.345,"n":5923,"o":29.55,"t":"2025-09-19T04:00:00Z","v":453715,"vw":28.730368},{"c":30.69,"h":30.905,"l":28.48,"n":6479,"o":28.88,"t":"2025-09-22T04:00:00Z","v":277649,"vw":30.193894},{"c":29.91,"h":31.56,"l":29.67,"n":5786,"o":30.94,"t":"2025-09-23T04:00:00Z","v":189026,"vw":30.329882},{"c":30.13,"h":30.51,"l":29.0445,"n":4841,"o":29.78,"t":"2025-09-24T04:00:00Z","v":203043,"vw":29.951788},{"c":28.75,"h":29.43,"l":28.45,"n":5511,"o":29.4,"t":"2025-09-25T04:00:00Z","v":199773,"vw":28.767861},{"c":28.47,"h":28.8,"l":28.03,"n":4327,"o":28.8,"t":"2025-09-26T04:00:00Z","v":168792,"vw":28.401431},{"c":27.71,"h":28.855,"l":27.54,"n":5466,"o":28.79,"t":"2025-09-29T04:00:00Z","v":206824,"vw":27.880677},{"c":27.96,"h":28.16,"l":27.19,"n":6738,"o":27.83,"t":"2025-09-30T04:00:00Z","v":251232,"vw":27.802163},{"c":26.99,"h":27.96,"l":26.885,"n":7690,"o":27.96,"t":"2025-10-01T04:00:00Z","v":320570,"vw":27.106312},{"c":27.39,"h":27.8,"l":26.77,"n":9572,"o":27.49,"t":"2025-10-02T04:00:00Z","v":369671,"vw":27.138302},{"c":28.22,"h":29.055,"l":27.39,"n":9162,"o":27.74,"t":"2025-10-03T04:00:00Z","v":342997,"vw":28.311577},{"c":28.04,"h":29.2199,"l":27.905,"n":6230,"o":28.91,"t":"2025-10-06T04:00:00Z","v":218145,"vw":28.243959},{"c":27.08,"h":28.83,"l":26.99,"n":5366,"o":28.38,"t":"2025-10-07T04:00:00Z","v":193870,"vw":27.324772},{"c":27.93,"h":28.345,"l":27,"n":5763,"o":27.14,"t":"2025-10-08T04:00:00Z","v":185807,"vw":27.915368},{"c":28.4,"h":28.52,"l":27.065,"n":5375,"o":27.92,"t":"2025-10-09T04:00:00Z","v":174301,"vw":27.897017},{"c":25.66,"h":28.465,"l":25.63,"n":6293,"o":28.37,"t":"2025-10-10T04:00:00Z","v":214601,"vw":26.415165},{"c":29.43,"h":30,"l":26.85,"n":9793,"o":27.04,"t":"2025-10-13T04:00:00Z","v":415840,"vw":29.035316},{"c":30.13,"h":31.31,"l":28.52,"n":9215,"o":28.71,"t":"2025-10-14T04:00:00Z","v":384697,"vw":30.378375},{"c":31.24,"h":31.94,"l":30.64,"n":6636,"o":31.07,"t":"2025-10-15T04:00:00Z","v":319253,"vw":31.35306},{"c":30.99,"h":31.9,"l":30.8,"n":7171,"o":31.61,"t":"2025-10-16T04:00:00Z","v":309427,"vw":31.113327},{"c":30.46,"h":31.11,"l":30,"n":5944,"o":30.35,"t":"2025-10-17T04:00:00Z","v":269210,"vw":30.432084},{"c":31.95,"h":33.01,"l":30.76,"n":5852,"o":30.76,"t":"2025-10-20T04:00:00Z","v":333265,"vw":32.029943},{"c":31.32,"h":32.07,"l":31.02,"n":4596,"o":31.76,"t":"2025-10-21T04:00:00Z","v":191498,"vw":31.343008},{"c":28.575,"h":31.33,"l":28.1,"n":7726,"o":30.19,"t":"2025-10-22T04:00:00Z","v":277217,"vw":29.074672},{"c":29.32,"h":29.545,"l":28.21,"n":7012,"o":28.61,"t":"2025-10-23T04:00:00Z","v":241629,"vw":29.02983},{"c":30.25,"h":30.93,"l":29.99,"n":6154,"o":30.36,"t":"2025-10-24T04:00:00Z","v":177294,"vw":30.388894},{"c":30.55,"h":31.38,"l":30.39,"n":4395,"o":30.85,"t":"2025-10-27T04:00:00Z","v":153391,"vw":30.634046},{"c":29.74,"h":30.52,"l":29.61,"n":3431,"o":30.48,"t":"2025-10-28T04:00:00Z","v":105740,"vw":29.911432},{"c":28.69,"h":30.31,"l":28.335,"n":5643,"o":30.23,"t":"2025-10-29T04:00:00Z","v":222839,"vw":28.994847},{"c":28.1,"h":28.85,"l":27.8,"n":5668,"o":28.46,"t":"2025-10-30T04:00:00Z","v":175114,"vw":28.165408},{"c":28.06,"h":28.255,"l":27.58,"n":4905,"o":28.05,"t":"2025-10-31T04:00:00Z","v":201001,"vw":27.959015},{"c":28.4,"h":28.825,"l":27.57,"n":4646,"o":28.33,"t":"2025-11-03T05:00:00Z","v":206498,"vw":28.284403},{"c":26.3,"h":27.77,"l":26.195,"n":4485,"o":27.48,"t":"2025-11-04T05:00:00Z","v":170931,"vw":26.623947},{"c":27.1,"h":27.38,"l":26.13,"n":7692,"o":26.53,"t":"2025-11-05T05:00:00Z","v":255844,"vw":26.923215},{"c":19.65,"h":21.95,"l":18.13,"n":17446,"o":20.09,"t":"2025-11-06T05:00:00Z","v":948972,"vw":19.711776},{"c":20.32,"h":20.74,"l":19.46,"n":12126,"o":20.38,"t":"2025-11-07T05:00:00Z","v":671276,"vw":20.139943},{"c":19.92,"h":21.24,"l":19.75,"n":9511,"o":21.18,"t":"2025-11-10T05:00:00Z","v":476906,"vw":20.25933},{"c":18.93,"h":19.71,"l":18.8385,"n":7005,"o":19.71,"t":"2025-11-11T05:00:00Z","v":361482,"vw":19.055871},{"c":19,"h":19.3,"l":18.66,"n":13676,"o":19.19,"t":"2025-11-12T05:00:00Z","v":935628,"vw":19.060368},{"c":18.84,"h":20.75,"l":18.68,"n":11502,"o":19.73,"t":"2025-11-13T05:00:00Z","v":588904,"vw":19.308405},{"c":18.46,"h":18.905,"l":18.1,"n":7202,"o":18.16,"t":"2025-11-14T05:00:00Z","v":367496,"vw":18.50605},{"c":17.47,"h":18.46,"l":17.34,"n":11310,"o":18.3,"t":"2025-11-17T05:00:00Z","v":444568,"vw":17.699939},{"c":17.8,"h":18,"l":17.02,"n":8820,"o":17.15,"t":"2025-11-18T05:00:00Z","v":528018,"vw":17.690819},{"c":18.54,"h":19.025,"l":17.84,"n":10469,"o":17.84,"t":"2025-11-19T05:00:00Z","v":621043,"vw":18.61286},{"c":18.17,"h":19.36,"l":18.09,"n":9863,"o":18.96,"t":"2025-11-20T05:00:00Z","v":527454,"vw":18.699907},{"c":18.64,"h":19.05,"l":17.87,"n":8541,"o":18.07,"t":"2025-11-21T05:00:00Z","v":469554,"vw":18.641787},{"c":19.74,"h":19.89,"l":18.75,"n":10193,"o":18.82,"t":"2025-11-24T05:00:00Z","v":656907,"vw":19.427404},{"c":20.58,"h":20.59,"l":19.5,"n":7437,"o":19.61,"t":"2025-11-25T05:00:00Z","v":406189,"vw":20.171582},{"c":20.26,"h":21.15,"l":20.1757,"n":8572,"o":20.6,"t":"2025-11-26T05:00:00Z","v":434018,"vw":20.430584},{"c":20.28,"h":20.585,"l":20,"n":4931,"o":20.27,"t":"2025-11-28T05:00:00Z","v":183076,"vw":20.187182},{"c":20,"h":20.39,"l":19.87,"n":6595,"o":19.87,"t":"2025-12-01T05:00:00Z","v":307339,"vw":20.065608},{"c":20.65,"h":21.035,"l":20.25,"n":6733,"o":20.41,"t":"2025-12-02T05:00:00Z","v":315486,"vw":20.652885},{"c":21.72,"h":21.83,"l":20.41,"n":5426,"o":20.66,"t":"2025-12-03T05:00:00Z","v":261158,"vw":21.427654},{"c":21.48,"h":21.75,"l":21.21,"n":5704,"o":21.51,"t":"2025-12-04T05:00:00Z","v":251685,"vw":21.501508},{"c":21.24,"h":21.86,"l":21.195,"n":4587,"o":21.7,"t":"2025-12-05T05:00:00Z","v":175943,"vw":21.364588},{"c":21.66,"h":22.02,"l":21.45,"n":7241,"o":21.67,"t":"2025-12-08T05:00:00Z","v":283231,"vw":21.690866},{"c":21.78,"h":21.96,"l":21.21,"n":6097,"o":21.37,"t":"2025-12-09T05:00:00Z","v":220193,"vw":21.749845},{"c":22.22,"h":22.625,"l":21.705,"n":7456,"o":21.8,"t":"2025-12-10T05:00:00Z","v":324952,"vw":22.155931},{"c":21.7,"h":22.15,"l":21.56,"n":6860,"o":21.94,"t":"2025-12-11T05:00:00Z","v":350996,"vw":21.763674},{"c":20.35,"h":21.645,"l":20.02,"n":6748,"o":21.58,"t":"2025-12-12T05:00:00Z","v":350233,"vw":20.513196},{"c":20.09,"h":20.745,"l":19.98,"n":6951,"o":20.56,"t":"2025-12-15T05:00:00Z","v":287009,"vw":20.174167},{"c":20.17,"h":20.45,"l":19.7125,"n":7206,"o":19.84,"t":"2025-12-16T05:00:00Z","v":320724,"vw":20.123187},{"c":20.05,"h":20.42,"l":19.815,"n":9308,"o":20.17,"t":"2025-12-17T05:00:00Z","v":445559,"vw":20.009156},{"c":20.1,"h":20.85,"l":19.99,"n":5679,"o":20.64,"t":"2025-12-18T05:00:00Z","v":239957,"vw":20.171456},{"c":20.34,"h":20.55,"l":20.085,"n":6132,"o":20.11,"t":"2025-12-19T05:00:00Z","v":990235,"vw":20.325566},{"c":20.31,"h":21.06,"l":20.2,"n":6816,"o":20.54,"t":"2025-12-22T05:00:00Z","v":297712,"vw":20.426139},{"c":20.13,"h":20.43,"l":20,"n":8269,"o":20.19,"t":"2025-12-23T05:00:00Z","v":306101,"vw":20.120293},{"c":20.21,"h":20.33,"l":20,"n":2320,"o":20.14,"t":"2025-12-24T05:00:00Z","v":87787,"vw":20.17113},{"c":20.14,"h":20.48,"l":20.06,"n":5173,"o":20.3,"t":"2025-12-26T05:00:00Z","v":224982,"vw":20.205385},{"c":20.11,"h":20.25,"l":19.84,"n":7597,"o":19.84,"t":"2025-12-29T05:00:00Z","v":389030,"vw":20.042548},{"c":19.97,"h":20.2,"l":19.94,"n":6280,"o":20.18,"t":"2025-12-30T05:00:00Z","v":302461,"vw":20.009927},{"c":19.81,"h":20.2,"l":19.74,"n":6641,"o":19.98,"t":"2025-12-31T05:00:00Z","v":312989,"vw":19.940488},{"c":20.66,"h":20.885,"l":20.36,"n":7616,"o":20.39,"t":"2026-01-02T05:00:00Z","v":252800,"vw":20.622357},{"c":21.35,"h":22.17,"l":21.12,"n":8092,"o":21.13,"t":"2026-01-05T05:00:00Z","v":393392,"vw":21.527171},{"c":22.61,"h":22.63,"l":21.36,"n":7691,"o":21.52,"t":"2026-01-06T05:00:00Z","v":332335,"vw":22.155165},{"c":21.98,"h":22.4,"l":21.395,"n":6249,"o":22.4,"t":"2026-01-07T05:00:00Z","v":244890,"vw":21.875909},{"c":21.96,"h":22.16,"l":21.33,"n":6445,"o":21.69,"t":"2026-01-08T05:00:00Z","v":263092,"vw":21.888905},{"c":22.08,"h":22.386,"l":21.58,"n":4913,"o":22.24,"t":"2026-01-09T05:00:00Z","v":165382,"vw":22.017635},{"c":22.22,"h":22.36,"l":21.51,"n":5262,"o":21.77,"t":"2026-01-12T05:00:00Z","v":205781,"vw":22.158771},{"c":22.16,"h":22.56,"l":22.045,"n":6581,"o":22.29,"t":"2026-01-13T05:00:00Z","v":223804,"vw":22.211263},{"c":22,"h":22.345,"l":21.855,"n":6855,"o":22.1,"t":"2026-01-14T05:00:00Z","v":300807,"vw":22.076091},{"c":22.49,"h":22.81,"l":22.395,"n":7171,"o":22.43,"t":"2026-01-15T05:00:00Z","v":298345,"vw":22.592401},{"c":22.51,"h":23.35,"l":22.41,"n":5397,"o":22.81,"t":"2026-01-16T05:00:00Z","v":238611,"vw":22.644033},{"c":21.67,"h":22.27,"l":21.37,"n":5695,"o":21.64,"t":"2026-01-20T05:00:00Z","v":300054,"vw":21.748158},{"c":22.97,"h":23.5,"l":22,"n":10688,"o":22.13,"t":"2026-01-21T05:00:00Z","v":584661,"vw":22.913366},{"c":23.17,"h":23.7483,"l":23.09,"n":5793,"o":23.49,"t":"2026-01-22T05:00:00Z","v":250973,"vw":23.293427},{"c":22.03,"h":23.02,"l":21.8,"n":5293,"o":22.95,"t":"2026-01-23T05:00:00Z","v":197634,"vw":22.206772},{"c":21.94,"h":22.24,"l":21.81,"n":5370,"o":22.03,"t":"2026-01-26T05:00:00Z","v":244333,"vw":21.978731},{"c":22.25,"h":22.75,"l":22.1,"n":5663,"o":22.13,"t":"2026-01-27T05:00:00Z","v":276476,"vw":22.378828},{"c":22.47,"h":23.36,"l":22.33,"n":8246,"o":22.72,"t":"2026-01-28T05:00:00Z","v":477471,"vw":22.644616},{"c":22.5,"h":22.85,"l":21.43,"n":7064,"o":22.45,"t":"2026-01-29T05:00:00Z","v":341896,"vw":22.331274},{"c":22.1,"h":22.785,"l":21.955,"n":7263,"o":22.16,"t":"2026-01-30T05:00:00Z","v":345342,"vw":22.166766},{"c":22.36,"h":23.23,"l":21.76,"n":13825,"o":21.76,"t":"2026-02-02T05:00:00Z","v":711146,"vw":22.435915},{"c":22.27,"h":22.89,"l":21.19,"n":11555,"o":22.59,"t":"2026-02-03T05:00:00Z","v":691837,"vw":21.945262},{"c":22.27,"h":23.39,"l":21.8,"n":13160,"o":22.55,"t":"2026-02-04T05:00:00Z","v":509754,"vw":22.418757},{"c":22.51,"h":22.8,"l":21.46,"n":12096,"o":22.25,"t":"2026-02-05T05:00:00Z","v":606147,"vw":22.282926},{"c":21.36,"h":22.195,"l":17.01,"n":25038,"o":18.01,"t":"2026-02-06T05:00:00Z","v":1374029,"vw":20.597735},{"c":20.975,"h":21.99,"l":20.57,"n":9525,"o":21.12,"t":"2026-02-09T05:00:00Z","v":375656,"vw":21.339157},{"c":20.1,"h":21.15,"l":20.035,"n":7253,"o":21.08,"t":"2026-02-10T05:00:00Z","v":300352,"vw":20.374623},{"c":20.96,"h":21.53,"l":20.54,"n":8133,"o":20.54,"t":"2026-02-11T05:00:00Z","v":368729,"vw":21.003765},{"c":20.67,"h":21.51,"l":20.19,"n":6589,"o":21.15,"t":"2026-02-12T05:00:00Z","v":331337,"vw":20.758405},{"c":22.65,"h":22.85,"l":20.465,"n":7976,"o":20.64,"t":"2026-02-13T05:00:00Z","v":487026,"vw":22.098786},{"c":22.71,"h":23.08,"l":21.67,"n":9629,"o":22.33,"t":"2026-02-17T05:00:00Z","v":461618,"vw":22.548403},{"c":22.35,"h":22.85,"l":21.81,"n":6828,"o":22.85,"t":"2026-02-18T05:00:00Z","v":249599,"vw":22.293779},{"c":22.27,"h":22.31,"l":21.585,"n":5839,"o":21.91,"t":"2026-02-19T05:00:00Z","v":204156,"vw":22.07141},{"c":22.38,"h":22.94,"l":21.685,"n":5426,"o":21.88,"t":"2026-02-20T05:00:00Z","v":217862,"vw":22.393697},{"c":21.84,"h":22.2956,"l":21.525,"n":7450,"o":22.29,"t":"2026-02-23T05:00:00Z","v":237938,"vw":21.817029},{"c":22.05,"h":22.7,"l":21.924,"n":6397,"o":22.31,"t":"2026-02-24T05:00:00Z","v":210142,"vw":22.181445},{"c":22.63,"h":22.8,"l":22.005,"n":4923,"o":22.05,"t":"2026-02-25T05:00:00Z","v":187332,"vw":22.555466},{"c":21.94,"h":22.9907,"l":21.715,"n":4227,"o":22.65,"t":"2026-02-26T05:00:00Z","v":165695,"vw":22.010288},{"c":21.01,"h":21.43,"l":20.805,"n":5616,"o":21.43,"t":"2026-02-27T05:00:00Z","v":252734,"vw":21.026813},{"c":21.58,"h":21.61,"l":20.37,"n":6225,"o":20.37,"t":"2026-03-02T05:00:00Z","v":185247,"vw":21.352216},{"c":20.49,"h":20.955,"l":20.045,"n":7166,"o":20.59,"t":"2026-03-03T05:00:00Z","v":288079,"vw":20.550538},{"c":20.42,"h":21,"l":20.25,"n":6646,"o":20.72,"t":"2026-03-04T05:00:00Z","v":271206,"vw":20.468569},{"c":20.14,"h":20.69,"l":19.95,"n":6771,"o":20.22,"t":"2026-03-05T05:00:00Z","v":237819,"vw":20.122971},{"c":19.86,"h":20.12,"l":19.31,"n":10953,"o":19.31,"t":"2026-03-06T05:00:00Z","v":461992,"vw":19.880823},{"c":19.85,"h":19.94,"l":19,"n":10033,"o":19.42,"t":"2026-03-09T04:00:00Z","v":439379,"vw":19.426699},{"c":20.12,"h":20.63,"l":19.77,"n":8045,"o":19.79,"t":"2026-03-10T04:00:00Z","v":373743,"vw":20.265288},{"c":21.6,"h":21.835,"l":20.67,"n":9578,"o":21.45,"t":"2026-03-11T04:00:00Z","v":515679,"vw":21.385988},{"c":21.2,"h":21.45,"l":20.78,"n":6515,"o":21.07,"t":"2026-03-12T04:00:00Z","v":290632,"vw":21.150281},{"c":21.51,"h":21.9,"l":21.19,"n":6850,"o":21.35,"t":"2026-03-13T04:00:00Z","v":271923,"vw":21.505034},{"c":21.43,"h":22.12,"l":21.425,"n":5729,"o":21.92,"t":"2026-03-16T04:00:00Z","v":262369,"vw":21.580929},{"c":21.22,"h":21.885,"l":21,"n":6201,"o":21.52,"t":"2026-03-17T04:00:00Z","v":231689,"vw":21.301525},{"c":21.13,"h":21.42,"l":20.86,"n":5190,"o":21.25,"t":"2026-03-18T04:00:00Z","v":230557,"vw":21.103249},{"c":21.63,"h":22.06,"l":20.34,"n":6158,"o":20.5,"t":"2026-03-19T04:00:00Z","v":251126,"vw":21.450564},{"c":20.82,"h":21.74,"l":20.71,"n":5647,"o":21.66,"t":"2026-03-20T04:00:00Z","v":501239,"vw":20.914841},{"c":21.86,"h":22.03,"l":21.345,"n":6071,"o":21.5,"t":"2026-03-23T04:00:00Z","v":262391,"vw":21.823192},{"c":22.66,"h":22.93,"l":21.46,"n":6473,"o":21.46,"t":"2026-03-24T04:00:00Z","v":221263,"vw":22.572793},{"c":23.31,"h":23.71,"l":23.0365,"n":6120,"o":23.06,"t":"2026-03-25T04:00:00Z","v":215510,"vw":23.351253},{"c":22.57,"h":23.456,"l":22.47,"n":5192,"o":22.84,"t":"2026-03-26T04:00:00Z","v":208899,"vw":22.735246},{"c":22.05,"h":22.39,"l":21.535,"n":6510,"o":22.23,"t":"2026-03-27T04:00:00Z","v":252302,"vw":22.032467},{"c":20.83,"h":22.53,"l":20.755,"n":7199,"o":22.38,"t":"2026-03-30T04:00:00Z","v":270472,"vw":21.110543},{"c":22.16,"h":22.18,"l":20.78,"n":7147,"o":21.32,"t":"2026-03-31T04:00:00Z","v":278978,"vw":21.855299},{"c":22.84,"h":23.35,"l":22.37,"n":5980,"o":22.43,"t":"2026-04-01T04:00:00Z","v":187201,"vw":22.887419},{"c":22.71,"h":23.185,"l":21.6,"n":5019,"o":22.01,"t":"2026-04-02T04:00:00Z","v":167621,"vw":22.54106},{"c":23.19,"h":23.46,"l":22.6,"n":6001,"o":22.63,"t":"2026-04-06T04:00:00Z","v":246694,"vw":23.151536},{"c":23.07,"h":23.2984,"l":22.482,"n":8024,"o":23.15,"t":"2026-04-07T04:00:00Z","v":291220,"vw":22.962775},{"c":24.38,"h":24.8695,"l":23.82,"n":5522,"o":24.5,"t":"2026-04-08T04:00:00Z","v":251818,"vw":24.446821},{"c":25.27,"h":25.4,"l":24.38,"n":4731,"o":24.38,"t":"2026-04-09T04:00:00Z","v":210579,"vw":25.100266},{"c":25.98,"h":26.315,"l":25.38,"n":5648,"o":25.55,"t":"2026-04-10T04:00:00Z","v":187145,"vw":25.885424},{"c":27.39,"h":27.49,"l":25.955,"n":7364,"o":26,"t":"2026-04-13T04:00:00Z","v":287223,"vw":27.184278},{"c":30.38,"h":32.398,"l":27.51,"n":18166,"o":27.73,"t":"2026-04-14T04:00:00Z","v":1548501,"vw":30.543508},{"c":31.21,"h":31.83,"l":29.15,"n":13108,"o":30.09,"t":"2026-04-15T04:00:00Z","v":872244,"vw":30.647303},{"c":31.21,"h":31.7,"l":30.1,"n":11311,"o":31,"t":"2026-04-16T04:00:00Z","v":751972,"vw":31.128413},{"c":33.88,"h":35.7,"l":31.3048,"n":19237,"o":32.02,"t":"2026-04-17T04:00:00Z","v":1057740,"vw":33.868502},{"c":39.9,"h":41.8399,"l":34.53,"n":36068,"o":35.66,"t":"2026-04-20T04:00:00Z","v":2494810,"vw":39.250536},{"c":39.12,"h":41.7,"l":38.04,"n":22462,"o":39.84,"t":"2026-04-21T04:00:00Z","v":1539461,"vw":39.743887},{"c":40.68,"h":45.22,"l":38.255,"n":26529,"o":41.25,"t":"2026-04-22T04:00:00Z","v":2067689,"vw":41.048407},{"c":39.88,"h":41.98,"l":38.89,"n":17462,"o":40.7,"t":"2026-04-23T04:00:00Z","v":1134872,"vw":40.281835},{"c":44.45,"h":45.9699,"l":40.9,"n":22653,"o":43.11,"t":"2026-04-24T04:00:00Z","v":1664239,"vw":44.030071},{"c":42.34,"h":45.43,"l":40.88,"n":23117,"o":44.8,"t":"2026-04-27T04:00:00Z","v":1444831,"vw":42.250097},{"c":39.57,"h":40.2,"l":37.56,"n":18098,"o":38.6,"t":"2026-04-28T04:00:00Z","v":1120193,"vw":39.238194},{"c":40.06,"h":40.9899,"l":38.2,"n":14886,"o":40.475,"t":"2026-04-29T04:00:00Z","v":914694,"vw":39.624741},{"c":43.43,"h":43.5,"l":39.5,"n":11405,"o":40.69,"t":"2026-04-30T04:00:00Z","v":715175,"vw":42.282108},{"c":43.08,"h":44.74,"l":41.465,"n":25932,"o":43.69,"t":"2026-05-01T04:00:00Z","v":1720336,"vw":42.63903},{"c":42.18,"h":43.99,"l":41,"n":16069,"o":43.185,"t":"2026-05-04T04:00:00Z","v":962415,"vw":42.04438},{"c":43.75,"h":45.42,"l":41.41,"n":17737,"o":42.81,"t":"2026-05-05T04:00:00Z","v":1193227,"vw":43.645168},{"c":49.33,"h":49.97,"l":43.5,"n":34546,"o":44.25,"t":"2026-05-06T04:00:00Z","v":2752440,"vw":47.894992},{"c":37.44,"h":41.1999,"l":35.47,"n":33862,"o":39.13,"t":"2026-05-07T04:00:00Z","v":2246334,"vw":37.540421},{"c":37.9,"h":39.28,"l":37.06,"n":18963,"o":37.34,"t":"2026-05-08T04:00:00Z","v":1093511,"vw":38.017733},{"c":38.62,"h":39.8,"l":37.12,"n":14944,"o":38.71,"t":"2026-05-11T04:00:00Z","v":937373,"vw":38.658962},{"c":37.72,"h":37.895,"l":35,"n":18425,"o":37.67,"t":"2026-05-12T04:00:00Z","v":1001025,"vw":36.762353},{"c":41.59,"h":43.6,"l":38.73,"n":20991,"o":39.85,"t":"2026-05-13T04:00:00Z","v":1458247,"vw":41.641352},{"c":41.1,"h":41.97,"l":39.98,"n":11246,"o":41.42,"t":"2026-05-14T04:00:00Z","v":594953,"vw":41.030113},{"c":38.87,"h":39.36,"l":37.5,"n":11527,"o":38.74,"t":"2026-05-15T04:00:00Z","v":703119,"vw":38.619785},{"c":38.535,"h":41.69,"l":37.72,"n":14364,"o":40.89,"t":"2026-05-18T04:00:00Z","v":852834,"vw":39.01074},{"c":38.62,"h":39.48,"l":36.35,"n":13193,"o":37.03,"t":"2026-05-19T04:00:00Z","v":605745,"vw":38.122072},{"c":40.6,"h":40.96,"l":38.72,"n":11719,"o":39.4,"t":"2026-05-20T04:00:00Z","v":593336,"vw":40.29222},{"c":39.11,"h":41.27,"l":38.75,"n":12760,"o":40.05,"t":"2026-05-21T04:00:00Z","v":688862,"vw":39.585573},{"c":41.72,"h":42.7,"l":39.14,"n":14385,"o":39.5,"t":"2026-05-22T04:00:00Z","v":933210,"vw":41.605878},{"c":47.89,"h":49.21,"l":44.11,"n":27978,"o":44.98,"t":"2026-05-26T04:00:00Z","v":1809818,"vw":47.250957},{"c":48.86,"h":51.14,"l":46,"n":23166,"o":50.83,"t":"2026-05-27T04:00:00Z","v":1578740,"vw":48.158564},{"c":49.34,"h":51.35,"l":44.92,"n":18362,"o":48.47,"t":"2026-05-28T04:00:00Z","v":1124019,"vw":48.553107},{"c":45.35,"h":49.95,"l":44.662,"n":14823,"o":49.45,"t":"2026-05-29T04:00:00Z","v":942316,"vw":46.183586},{"c":43.88,"h":46.66,"l":43.1301,"n":16363,"o":43.92,"t":"2026-06-01T04:00:00Z","v":777327,"vw":44.093529},{"c":53.32,"h":53.383,"l":45.5,"n":24850,"o":45.5,"t":"2026-06-02T04:00:00Z","v":1571567,"vw":50.722795},{"c":52.72,"h":54.34,"l":48,"n":20456,"o":53.675,"t":"2026-06-03T04:00:00Z","v":1346682,"vw":51.600515},{"c":50.25,"h":52.47,"l":47.38,"n":17104,"o":49.01,"t":"2026-06-04T04:00:00Z","v":868611,"vw":50.613374},{"c":42.01,"h":48.1,"l":41.91,"n":21137,"o":48.1,"t":"2026-06-05T04:00:00Z","v":1108024,"vw":43.969868},{"c":44.2,"h":46.5,"l":43.08,"n":17498,"o":44.9,"t":"2026-06-08T04:00:00Z","v":1031017,"vw":44.602473},{"c":41.03,"h":45.69,"l":37.79,"n":18934,"o":45.69,"t":"2026-06-09T04:00:00Z","v":993067,"vw":40.907044},{"c":38.61,"h":42.3,"l":37.78,"n":15699,"o":40.56,"t":"2026-06-10T04:00:00Z","v":959934,"vw":39.044009},{"c":43.33,"h":43.44,"l":39.25,"n":13327,"o":39.56,"t":"2026-06-11T04:00:00Z","v":644499,"vw":41.556058},{"c":45.21,"h":46.11,"l":43.005,"n":11283,"o":43.91,"t":"2026-06-12T04:00:00Z","v":494260,"vw":45.123117},{"c":47.355,"h":49.09,"l":46.7834,"n":12847,"o":48.4,"t":"2026-06-15T04:00:00Z","v":586122,"vw":47.638789},{"c":45.17,"h":49.3,"l":44.91,"n":13117,"o":47.09,"t":"2026-06-16T04:00:00Z","v":720212,"vw":46.366533},{"c":43.15,"h":47.7825,"l":43,"n":14502,"o":46.5,"t":"2026-06-17T04:00:00Z","v":618137,"vw":44.481808},{"c":48.04,"h":49.13,"l":45.54,"n":18234,"o":45.54,"t":"2026-06-18T04:00:00Z","v":2928359,"vw":47.966355},{"c":49.36,"h":51.36,"l":48.1,"n":14811,"o":50.125,"t":"2026-06-22T04:00:00Z","v":720980,"vw":49.304661},{"c":45.07,"h":47.6192,"l":43.8339,"n":14049,"o":44.015,"t":"2026-06-23T04:00:00Z","v":644517,"vw":45.588095},{"c":41.98,"h":45.22,"l":40.82,"n":16228,"o":45.22,"t":"2026-06-24T04:00:00Z","v":709143,"vw":42.228199},{"c":45.7,"h":46.815,"l":42.25,"n":13577,"o":46.64,"t":"2026-06-25T04:00:00Z","v":651429,"vw":45.101354},{"c":43.99,"h":44.21,"l":41.7,"n":12982,"o":42.76,"t":"2026-06-26T04:00:00Z","v":1133709,"vw":43.73232},{"c":45.21,"h":45.79,"l":40.64,"n":14563,"o":43.57,"t":"2026-06-29T04:00:00Z","v":691271,"vw":44.069713},{"c":47.33,"h":47.885,"l":45.2299,"n":10997,"o":45.63,"t":"2026-06-30T04:00:00Z","v":549954,"vw":47.033114},{"c":43.52,"h":45.3824,"l":42.8,"n":11947,"o":45.32,"t":"2026-07-01T04:00:00Z","v":575485,"vw":43.745775},{"c":37.11,"h":44.12,"l":36.73,"n":17566,"o":43.72,"t":"2026-07-02T04:00:00Z","v":781243,"vw":38.989974},{"c":38.24,"h":40.17,"l":38.04,"n":10635,"o":38.3,"t":"2026-07-06T04:00:00Z","v":534798,"vw":38.640224},{"c":34.77,"h":35.725,"l":33.6,"n":17107,"o":35.11,"t":"2026-07-07T04:00:00Z","v":864606,"vw":34.576944},{"c":37.37,"h":37.555,"l":34.59,"n":17273,"o":34.73,"t":"2026-07-08T04:00:00Z","v":767398,"vw":36.741671},{"c":37.98,"h":40.19,"l":37.86,"n":10535,"o":39.71,"t":"2026-07-09T04:00:00Z","v":546432,"vw":38.52799},{"c":37.56,"h":38.02,"l":36.43,"n":7355,"o":37.33,"t":"2026-07-10T04:00:00Z","v":277831,"vw":37.430833},{"c":34.69,"h":36.4,"l":34.3,"n":10236,"o":35.72,"t":"2026-07-13T04:00:00Z","v":473902,"vw":35.020422},{"c":34.81,"h":37.07,"l":34.28,"n":8924,"o":37.05,"t":"2026-07-14T04:00:00Z","v":385480,"vw":35.009317},{"c":35.35,"h":36.07,"l":32.4,"n":19394,"o":35.31,"t":"2026-07-15T04:00:00Z","v":1361154,"vw":34.943472},{"c":30.71,"h":34.39,"l":30.47,"n":19758,"o":33.99,"t":"2026-07-16T04:00:00Z","v":1178460,"vw":31.478784},{"c":31.27,"h":32.195,"l":28.79,"n":15929,"o":29.51,"t":"2026-07-17T04:00:00Z","v":871993,"vw":30.985679},{"c":31.41,"h":32.075,"l":30.88,"n":10945,"o":31.88,"t":"2026-07-20T04:00:00Z","v":495224,"vw":31.452207},{"c":34.99,"h":35.11,"l":32.7401,"n":12651,"o":33.28,"t":"2026-07-21T04:00:00Z","v":548939,"vw":34.466298},{"c":34.75,"h":35.43,"l":33.91,"n":9039,"o":33.92,"t":"2026-07-22T04:00:00Z","v":422292,"vw":34.786969},{"c":33.81,"h":34.75,"l":33.24,"n":10783,"o":33.76,"t":"2026-07-23T04:00:00Z","v":404105,"vw":33.798159},{"c":30.85,"h":33.37,"l":30.78,"n":13922,"o":33.37,"t":"2026-07-24T04:00:00Z","v":669917,"vw":31.384937},{"c":30.82,"h":31.545,"l":28.82,"n":12897,"o":31.33,"t":"2026-07-27T04:00:00Z","v":632098,"vw":29.982258},{"c":28.85,"h":29.65,"l":27.17,"n":14751,"o":28.93,"t":"2026-07-28T04:00:00Z","v":702869,"vw":28.81898},{"c":27.7,"h":29.5595,"l":27.01,"n":16085,"o":28.76,"t":"2026-07-29T04:00:00Z","v":850412,"vw":27.882194},{"c":31.11,"h":31.25,"l":29.1,"n":11035,"o":29.52,"t":"2026-07-30T04:00:00Z","v":465492,"vw":30.709493},{"c":31.74,"h":33.15,"l":30.78,"n":7990,"o":32.61,"t":"2026-07-31T04:00:00Z","v":349651,"vw":31.849416},{"c":31.47,"h":32.6892,"l":30.474,"n":9121,"o":31.05,"t":"2026-08-03T04:00:00Z","v":394338,"vw":31.589741},{"c":33.78,"h":34.305,"l":32.4,"n":12442,"o":33.8,"t":"2026-08-04T04:00:00Z","v":513056,"vw":33.42662},{"c":32.54,"h":34.14,"l":32.48,"n":10839,"o":33.12,"t":"2026-08-05T04:00:00Z","v":456435,"vw":32.76146},{"c":33.33,"h":34.635,"l":31.0801,"n":9467,"o":32.53,"t":"2026-08-06T04:00:00Z","v":328149,"vw":33.419151},{"c":36.08,"h":36.28,"l":34.07,"n":10063,"o":34.4,"t":"2026-08-07T04:00:00Z","v":442453,"vw":35.720207},{"c":34.56,"h":36.47,"l":34.262,"n":11853,"o":35.9,"t":"2026-08-10T04:00:00Z","v":595998,"vw":34.755367},{"c":34.84,"h":35.9599,"l":34.45,"n":7865,"o":34.97,"t":"2026-08-11T04:00:00Z","v":281317,"vw":34.892921},{"c":36.28,"h":36.995,"l":35.76,"n":18208,"o":36.94,"t":"2026-08-12T04:00:00Z","v":909322,"vw":36.212294},{"c":30.62,"h":34.13,"l":29.4,"n":24708,"o":29.94,"t":"2026-08-13T04:00:00Z","v":1551256,"vw":30.868604},{"c":30.77,"h":31.46,"l":29.76,"n":12670,"o":30.66,"t":"2026-08-14T04:00:00Z","v":637480,"vw":30.562252},{"c":31.07,"h":31.915,"l":30.43,"n":14300,"o":31.38,"t":"2026-08-17T04:00:00Z","v":678637,"vw":31.138693},{"c":28.38,"h":29.6786,"l":27.79,"n":13334,"o":29.22,"t":"2026-08-18T04:00:00Z","v":583984,"vw":28.32999},{"c":27.14,"h":28.9,"l":26.86,"n":11099,"o":28.45,"t":"2026-08-19T04:00:00Z","v":462855,"vw":27.331268},{"c":26.2,"h":27.63,"l":25.99,"n":13120,"o":27,"t":"2026-08-20T04:00:00Z","v":634204,"vw":26.313948},{"c":26.39,"h":26.7376,"l":25.77,"n":10163,"o":26.66,"t":"2026-08-21T04:00:00Z","v":507788,"vw":26.202142},{"c":25.89,"h":26.63,"l":25.03,"n":14349,"o":26.01,"t":"2026-08-24T04:00:00Z","v":938955,"vw":25.784903},{"c":26.62,"h":26.96,"l":25.75,"n":11849,"o":26.53,"t":"2026-08-25T04:00:00Z","v":603138,"vw":26.534559},{"c":26.2,"h":26.77,"l":26.0116,"n":8470,"o":26.77,"t":"2026-08-26T04:00:00Z","v":493549,"vw":26.253798},{"c":26.23,"h":26.98,"l":25.95,"n":9199,"o":26.98,"t":"2026-08-27T04:00:00Z","v":438317,"vw":26.207069},{"c":24.63,"h":26.02,"l":24.4925,"n":10339,"o":26.02,"t":"2026-08-28T04:00:00Z","v":551550,"vw":24.885249},{"c":24.66,"h":25.0389,"l":24.15,"n":9788,"o":24.63,"t":"2026-08-31T04:00:00Z","v":688878,"vw":24.626635},{"c":23.64,"h":24.1,"l":23.35,"n":12560,"o":23.93,"t":"2026-09-01T04:00:00Z","v":613588,"vw":23.657553},{"c":24.62,"h":24.78,"l":23.4996,"n":10463,"o":23.64,"t":"2026-09-02T04:00:00Z","v":560850,"vw":24.478131},{"c":24.45,"h":24.87,"l":23.5,"n":8884,"o":24.28,"t":"2026-09-03T04:00:00Z","v":434296,"vw":24.396487},{"c":25.2,"h":25.4,"l":24.75,"n":7955,"o":24.95,"t":"2026-09-04T04:00:00Z","v":354729,"vw":25.107041},{"c":25.51,"h":26.2471,"l":25.4,"n":11711,"o":26.01,"t":"2026-09-08T04:00:00Z","v":554934,"vw":25.607851},{"c":25.51,"h":26.05,"l":25.23,"n":10976,"o":25.23,"t":"2026-09-09T04:00:00Z","v":491138,"vw":25.554764},{"c":24.81,"h":25.085,"l":24.28,"n":8887,"o":24.49,"t":"2026-09-10T04:00:00Z","v":412794,"vw":24.783805},{"c":25.78,"h":26.135,"l":25.11,"n":9910,"o":25.35,"t":"2026-09-11T04:00:00Z","v":506933,"vw":25.821838},{"c":24.22,"h":24.77,"l":24,"n":12726,"o":24.33,"t":"2026-09-14T04:00:00Z","v":608539,"vw":24.335652},{"c":24.76,"h":24.8898,"l":23.865,"n":10875,"o":24.56,"t":"2026-09-15T04:00:00Z","v":535950,"vw":24.562293},{"c":24.7,"h":25.15,"l":24.205,"n":11095,"o":25.05,"t":"2026-09-16T04:00:00Z","v":541357,"vw":24.682517},{"c":25.21,"h":25.75,"l":24.82,"n":10300,"o":25.61,"t":"2026-09-17T04:00:00Z","v":506357,"vw":25.331059},{"c":25.4,"h":25.63,"l":25.07,"n":10208,"o":25.31,"t":"2026-09-18T04:00:00Z","v":1761762,"vw":25.383455},{"c":26.27,"h":26.38,"l":25.32,"n":9894,"o":26.22,"t":"2026-09-21T04:00:00Z","v":472425,"vw":26.072033},{"c":28.28,"h":28.32,"l":25.77,"n":12231,"o":26.05,"t":"2026-09-22T04:00:00Z","v":807058,"vw":27.4962},{"c":27.71,"h":28.22,"l":27.05,"n":7899,"o":28.11,"t":"2026-09-23T04:00:00Z","v":378847,"vw":27.675588},{"c":27.31,"h":27.35,"l":26.41,"n":10258,"o":27.08,"t":"2026-09-24T04:00:00Z","v":498845,"vw":27.04287},{"c":27.93,"h":28.19,"l":27.37,"n":7131,"o":27.72,"t":"2026-09-25T04:00:00Z","v":300475,"vw":27.835192},{"c":27.36,"h":27.89,"l":26.61,"n":8450,"o":27.83,"t":"2026-09-28T04:00:00Z","v":392754,"vw":27.279668},{"c":27.61,"h":28.12,"l":27.37,"n":8958,"o":28.1,"t":"2026-09-29T04:00:00Z","v":384787,"vw":27.64999},{"c":27.5,"h":27.86,"l":27.01,"n":10108,"o":27.61,"t":"2026-09-30T04:00:00Z","v":571568,"vw":27.445574},{"c":28.84,"h":28.91,"l":27.18,"n":9531,"o":27.53,"t":"2026-10-01T04:00:00Z","v":464598,"vw":28.395513},{"c":30.24,"h":30.885,"l":29.61,"n":11424,"o":29.98,"t":"2026-10-02T04:00:00Z","v":559728,"vw":30.326169},{"c":29,"h":29.99,"l":28.81,"n":9264,"o":29.84,"t":"2026-10-05T04:00:00Z","v":494635,"vw":29.145155},{"c":29.94,"h":30.25,"l":28.99,"n":8057,"o":29.42,"t":"2026-10-06T04:00:00Z","v":427243,"vw":29.659181},{"c":29.24,"h":29.5,"l":28.62,"n":7432,"o":28.91,"t":"2026-10-07T04:00:00Z","v":374937,"vw":29.053741},{"c":28.41,"h":29.285,"l":27.82,"n":9423,"o":28.65,"t":"2026-10-08T04:00:00Z","v":623407,"vw":28.381278},{"c":27.87,"h":29.16,"l":27.33,"n":7116,"o":28.97,"t":"2026-10-09T04:00:00Z","v":351869,"vw":27.767644},{"c":26.58,"h":27.33,"l":26.53,"n":6719,"o":27.33,"t":"2026-10-12T04:00:00Z","v":313435,"vw":26.700318},{"c":25.86,"h":26.385,"l":25.52,"n":8001,"o":26.14,"t":"2026-10-13T04:00:00Z","v":410620,"vw":25.93235},{"c":23.47,"h":25.295,"l":23.31,"n":13856,"o":25.08,"t":"2026-10-14T04:00:00Z","v":750607,"vw":23.758107},{"c":23.34,"h":23.38,"l":22.08,"n":11862,"o":22.72,"t":"2026-10-15T04:00:00Z","v":660026,"vw":22.958148},{"c":21.75,"h":23.19,"l":21.68,"n":9702,"o":22.78,"t":"2026-10-16T04:00:00Z","v":409977,"vw":22.109538},{"c":22.6,"h":23.14,"l":22.1,"n":11639,"o":23,"t":"2026-10-19T04:00:00Z","v":624806,"vw":22.597363},{"c":23.03,"h":23.405,"l":21.82,"n":10649,"o":22.2704,"t":"2026-10-20T04:00:00Z","v":597529,"vw":23.012934},{"c":23.83,"h":24.19,"l":23.0501,"n":8537,"o":23.51,"t":"2026-10-21T04:00:00Z","v":362251,"vw":23.797849},{"c":22.3,"h":23,"l":21.765,"n":8549,"o":22.46,"t":"2026-10-22T04:00:00Z","v":483083,"vw":22.249788}],"volatilityBars":[{"c":25.98,"h":26,"l":25.98,"n":7,"o":26,"t":"2026-09-21T08:15:00Z","v":716,"vw":25.99344},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-09-21T09:00:00Z","v":400,"vw":26.3},{"c":26.27,"h":26.27,"l":26.27,"n":1,"o":26.27,"t":"2026-09-21T09:15:00Z","v":150,"vw":26.27},{"c":26.1,"h":26.12,"l":26.1,"n":8,"o":26.12,"t":"2026-09-21T09:45:00Z","v":1002,"vw":26.108915},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-09-21T10:00:00Z","v":458,"vw":26.1},{"c":26,"h":26.01,"l":26,"n":4,"o":26.01,"t":"2026-09-21T11:15:00Z","v":400,"vw":26.002632},{"c":26.1,"h":26.14,"l":26.1,"n":11,"o":26.13,"t":"2026-09-21T11:45:00Z","v":1605,"vw":26.107717},{"c":26.1973,"h":26.1973,"l":26.1973,"n":1,"o":26.1973,"t":"2026-09-21T12:30:00Z","v":1250,"vw":26.1973},{"c":26.19,"h":26.19,"l":25.95,"n":4,"o":25.95,"t":"2026-09-21T13:15:00Z","v":226,"vw":26.07},{"c":25.85,"h":26.26,"l":25.51,"n":330,"o":26.24,"t":"2026-09-21T13:30:00Z","v":22384,"vw":26.04001},{"c":25.67,"h":25.9,"l":25.59,"n":439,"o":25.88,"t":"2026-09-21T13:45:00Z","v":25265,"vw":25.690341},{"c":25.57,"h":25.76,"l":25.565,"n":214,"o":25.63,"t":"2026-09-21T14:00:00Z","v":10446,"vw":25.649385},{"c":25.63,"h":25.8,"l":25.5501,"n":282,"o":25.5501,"t":"2026-09-21T14:15:00Z","v":12104,"vw":25.67347},{"c":25.38,"h":25.64,"l":25.345,"n":246,"o":25.64,"t":"2026-09-21T14:30:00Z","v":12507,"vw":25.488695},{"c":25.605,"h":25.61,"l":25.32,"n":336,"o":25.33,"t":"2026-09-21T14:45:00Z","v":18427,"vw":25.505039},{"c":25.83,"h":25.86,"l":25.66,"n":152,"o":25.66,"t":"2026-09-21T15:00:00Z","v":5759,"vw":25.789381},{"c":25.83,"h":25.86,"l":25.79,"n":266,"o":25.845,"t":"2026-09-21T15:15:00Z","v":8073,"vw":25.810915},{"c":25.76,"h":25.89,"l":25.73,"n":225,"o":25.87,"t":"2026-09-21T15:30:00Z","v":6839,"vw":25.819442},{"c":25.81,"h":25.83,"l":25.77,"n":120,"o":25.77,"t":"2026-09-21T15:45:00Z","v":4352,"vw":25.799386},{"c":25.92,"h":25.95,"l":25.79,"n":222,"o":25.79,"t":"2026-09-21T16:00:00Z","v":9309,"vw":25.87454},{"c":26.12,"h":26.16,"l":25.94,"n":275,"o":25.94,"t":"2026-09-21T16:15:00Z","v":15051,"vw":26.04131},{"c":26.02,"h":26.12,"l":26.01,"n":166,"o":26.105,"t":"2026-09-21T16:30:00Z","v":6236,"vw":26.07776},{"c":26.1,"h":26.1,"l":26.02,"n":108,"o":26.02,"t":"2026-09-21T16:45:00Z","v":3996,"vw":26.056722},{"c":26.115,"h":26.13,"l":26.08,"n":101,"o":26.0825,"t":"2026-09-21T17:00:00Z","v":3375,"vw":26.104195},{"c":26.11,"h":26.14,"l":26.08,"n":144,"o":26.11,"t":"2026-09-21T17:15:00Z","v":3663,"vw":26.115139},{"c":26.11,"h":26.11,"l":26.07,"n":93,"o":26.11,"t":"2026-09-21T17:30:00Z","v":2688,"vw":26.092742},{"c":26.17,"h":26.19,"l":26.0951,"n":184,"o":26.0951,"t":"2026-09-21T17:45:00Z","v":7990,"vw":26.158103},{"c":26.19,"h":26.235,"l":26.189,"n":224,"o":26.2,"t":"2026-09-21T18:00:00Z","v":9502,"vw":26.213783},{"c":26.15,"h":26.25,"l":26.15,"n":295,"o":26.2,"t":"2026-09-21T18:15:00Z","v":10754,"vw":26.188938},{"c":26.175,"h":26.2,"l":26.15,"n":328,"o":26.15,"t":"2026-09-21T18:30:00Z","v":11662,"vw":26.174829},{"c":26.18,"h":26.22,"l":26.17,"n":306,"o":26.17,"t":"2026-09-21T18:45:00Z","v":12692,"vw":26.202253},{"c":26.115,"h":26.19,"l":26.115,"n":341,"o":26.19,"t":"2026-09-21T19:00:00Z","v":9691,"vw":26.165917},{"c":26.21,"h":26.27,"l":26.13,"n":555,"o":26.13,"t":"2026-09-21T19:15:00Z","v":23495,"vw":26.224787},{"c":26.335,"h":26.375,"l":26.19,"n":603,"o":26.19,"t":"2026-09-21T19:30:00Z","v":18983,"vw":26.309348},{"c":26.24,"h":26.38,"l":26.21,"n":1737,"o":26.35,"t":"2026-09-21T19:45:00Z","v":73899,"vw":26.287793},{"c":26.27,"h":26.27,"l":26.27,"n":24,"o":26.27,"t":"2026-09-21T20:00:00Z","v":99399,"vw":26.27},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-09-21T20:45:00Z","v":101,"vw":26.2},{"c":26.23,"h":26.23,"l":26.23,"n":2,"o":26.23,"t":"2026-09-22T08:00:00Z","v":106,"vw":26.23},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-09-22T10:00:00Z","v":380,"vw":26.3},{"c":26.27,"h":26.3,"l":26.27,"n":7,"o":26.3,"t":"2026-09-22T10:15:00Z","v":487,"vw":26.286364},{"c":26.16,"h":26.16,"l":26.16,"n":2,"o":26.16,"t":"2026-09-22T11:00:00Z","v":108,"vw":26.16},{"c":25.95,"h":25.99,"l":25.9,"n":43,"o":25.99,"t":"2026-09-22T12:15:00Z","v":2245,"vw":25.927629},{"c":26,"h":26,"l":25.95,"n":16,"o":25.95,"t":"2026-09-22T12:45:00Z","v":858,"vw":25.963333},{"c":26.1,"h":26.1,"l":25.53,"n":3,"o":25.53,"t":"2026-09-22T13:00:00Z","v":282,"vw":25.896429},{"c":25.51,"h":26.06,"l":25.51,"n":2,"o":26.06,"t":"2026-09-22T13:15:00Z","v":325,"vw":25.679231},{"c":26.18,"h":26.3407,"l":25.77,"n":199,"o":26.05,"t":"2026-09-22T13:30:00Z","v":15416,"vw":26.07867},{"c":26.48,"h":26.6,"l":26.13,"n":153,"o":26.26,"t":"2026-09-22T13:45:00Z","v":7324,"vw":26.363234},{"c":26.6901,"h":26.72,"l":26.492,"n":191,"o":26.57,"t":"2026-09-22T14:00:00Z","v":7150,"vw":26.579018},{"c":27.035,"h":27.035,"l":26.67,"n":336,"o":26.67,"t":"2026-09-22T14:15:00Z","v":20323,"vw":26.921609},{"c":26.64,"h":27.135,"l":26.64,"n":343,"o":27.025,"t":"2026-09-22T14:30:00Z","v":15377,"vw":27.001284},{"c":26.445,"h":26.67,"l":26.43,"n":324,"o":26.61,"t":"2026-09-22T14:45:00Z","v":16034,"vw":26.487137},{"c":26.54,"h":26.55,"l":26.388,"n":201,"o":26.47,"t":"2026-09-22T15:00:00Z","v":6872,"vw":26.495264},{"c":26.645,"h":26.71,"l":26.58,"n":256,"o":26.6,"t":"2026-09-22T15:15:00Z","v":12286,"vw":26.612483},{"c":26.63,"h":26.68,"l":26.59,"n":221,"o":26.68,"t":"2026-09-22T15:30:00Z","v":6613,"vw":26.629311},{"c":26.745,"h":26.75,"l":26.625,"n":308,"o":26.63,"t":"2026-09-22T15:45:00Z","v":12801,"vw":26.700597},{"c":26.695,"h":26.79,"l":26.695,"n":253,"o":26.745,"t":"2026-09-22T16:00:00Z","v":10018,"vw":26.753337},{"c":26.58,"h":26.72,"l":26.58,"n":133,"o":26.72,"t":"2026-09-22T16:15:00Z","v":3739,"vw":26.64875},{"c":26.67,"h":26.69,"l":26.59,"n":108,"o":26.59,"t":"2026-09-22T16:30:00Z","v":3165,"vw":26.636389},{"c":26.73,"h":26.85,"l":26.655,"n":373,"o":26.66,"t":"2026-09-22T16:45:00Z","v":43276,"vw":26.81076},{"c":26.85,"h":26.89,"l":26.6709,"n":500,"o":26.73,"t":"2026-09-22T17:00:00Z","v":31912,"vw":26.783955},{"c":27.185,"h":27.185,"l":26.81,"n":359,"o":26.83,"t":"2026-09-22T17:15:00Z","v":38768,"vw":26.887671},{"c":27.4,"h":27.4,"l":27.21,"n":281,"o":27.21,"t":"2026-09-22T17:30:00Z","v":8404,"vw":27.283119},{"c":27.63,"h":27.63,"l":27.39,"n":369,"o":27.41,"t":"2026-09-22T17:45:00Z","v":12741,"vw":27.498535},{"c":27.53,"h":27.6597,"l":27.376,"n":481,"o":27.61,"t":"2026-09-22T18:00:00Z","v":35228,"vw":27.492656},{"c":27.43,"h":27.59,"l":27.4,"n":443,"o":27.53,"t":"2026-09-22T18:15:00Z","v":39075,"vw":27.515306},{"c":27.35,"h":27.43,"l":27.32,"n":430,"o":27.43,"t":"2026-09-22T18:30:00Z","v":24003,"vw":27.361333},{"c":27.31,"h":27.37,"l":27.29,"n":559,"o":27.35,"t":"2026-09-22T18:45:00Z","v":41675,"vw":27.324719},{"c":27.31,"h":27.35,"l":27.28,"n":320,"o":27.305,"t":"2026-09-22T19:00:00Z","v":11575,"vw":27.315759},{"c":27.41,"h":27.43,"l":27.29,"n":667,"o":27.305,"t":"2026-09-22T19:15:00Z","v":30181,"vw":27.350142},{"c":27.86,"h":27.87,"l":27.4064,"n":1006,"o":27.4064,"t":"2026-09-22T19:30:00Z","v":52399,"vw":27.676967},{"c":28.27,"h":28.32,"l":27.86,"n":2244,"o":27.86,"t":"2026-09-22T19:45:00Z","v":108792,"vw":28.12461},{"c":28.5,"h":28.5,"l":28.28,"n":33,"o":28.28,"t":"2026-09-22T20:00:00Z","v":173297,"vw":28.280149},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-09-22T20:30:00Z","v":351,"vw":27.91},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-09-22T23:30:00Z","v":222,"vw":28.28},{"c":28.22,"h":28.22,"l":28.22,"n":3,"o":28.22,"t":"2026-09-23T08:00:00Z","v":321,"vw":28.22},{"c":27.35,"h":27.53,"l":27.35,"n":30,"o":27.53,"t":"2026-09-23T11:30:00Z","v":610,"vw":27.472492},{"c":27.72,"h":28.22,"l":27.71,"n":325,"o":28.11,"t":"2026-09-23T13:30:00Z","v":18416,"vw":27.995742},{"c":27.5883,"h":27.6871,"l":27.31,"n":140,"o":27.6871,"t":"2026-09-23T13:45:00Z","v":7119,"vw":27.51098},{"c":27.1575,"h":27.72,"l":27.05,"n":291,"o":27.66,"t":"2026-09-23T14:00:00Z","v":11918,"vw":27.367911},{"c":27.25,"h":27.34,"l":27.06,"n":307,"o":27.11,"t":"2026-09-23T14:15:00Z","v":9789,"vw":27.194281},{"c":27.525,"h":27.62,"l":27.28,"n":224,"o":27.28,"t":"2026-09-23T14:30:00Z","v":18733,"vw":27.398099},{"c":27.9058,"h":27.9058,"l":27.57,"n":187,"o":27.57,"t":"2026-09-23T14:45:00Z","v":6633,"vw":27.749191},{"c":27.84,"h":27.96,"l":27.74,"n":200,"o":27.93,"t":"2026-09-23T15:00:00Z","v":6555,"vw":27.861647},{"c":27.88,"h":28.0625,"l":27.76,"n":235,"o":27.85,"t":"2026-09-23T15:15:00Z","v":9493,"vw":27.934787},{"c":27.86,"h":27.88,"l":27.81,"n":128,"o":27.84,"t":"2026-09-23T15:30:00Z","v":2732,"vw":27.835382},{"c":27.855,"h":27.8991,"l":27.78,"n":141,"o":27.87,"t":"2026-09-23T15:45:00Z","v":4330,"vw":27.835796},{"c":27.78,"h":27.825,"l":27.695,"n":264,"o":27.81,"t":"2026-09-23T16:00:00Z","v":10029,"vw":27.767446},{"c":27.66,"h":27.83,"l":27.65,"n":122,"o":27.83,"t":"2026-09-23T16:15:00Z","v":5456,"vw":27.761188},{"c":27.71,"h":27.76,"l":27.66,"n":200,"o":27.68,"t":"2026-09-23T16:30:00Z","v":6302,"vw":27.698214},{"c":27.55,"h":27.73,"l":27.5,"n":235,"o":27.73,"t":"2026-09-23T16:45:00Z","v":7620,"vw":27.597918},{"c":27.41,"h":27.54,"l":27.38,"n":136,"o":27.54,"t":"2026-09-23T17:00:00Z","v":3747,"vw":27.428342},{"c":27.595,"h":27.595,"l":27.54,"n":90,"o":27.55,"t":"2026-09-23T17:15:00Z","v":2815,"vw":27.57108},{"c":27.78,"h":27.78,"l":27.54,"n":141,"o":27.57,"t":"2026-09-23T17:30:00Z","v":6221,"vw":27.624493},{"c":27.82,"h":27.82,"l":27.76,"n":64,"o":27.77,"t":"2026-09-23T17:45:00Z","v":1930,"vw":27.794455},{"c":27.75,"h":27.83,"l":27.73,"n":120,"o":27.83,"t":"2026-09-23T18:00:00Z","v":4071,"vw":27.760691},{"c":27.78,"h":27.79,"l":27.76,"n":68,"o":27.78,"t":"2026-09-23T18:15:00Z","v":2436,"vw":27.77431},{"c":27.73,"h":27.78,"l":27.7,"n":198,"o":27.78,"t":"2026-09-23T18:30:00Z","v":7190,"vw":27.740673},{"c":27.73,"h":27.74,"l":27.69,"n":125,"o":27.72,"t":"2026-09-23T18:45:00Z","v":4320,"vw":27.71994},{"c":27.69,"h":27.72,"l":27.64,"n":215,"o":27.71,"t":"2026-09-23T19:00:00Z","v":7835,"vw":27.672977},{"c":27.59,"h":27.67,"l":27.59,"n":259,"o":27.67,"t":"2026-09-23T19:15:00Z","v":10016,"vw":27.623972},{"c":27.54,"h":27.68,"l":27.54,"n":398,"o":27.6,"t":"2026-09-23T19:30:00Z","v":14065,"vw":27.631193},{"c":27.73,"h":27.75,"l":27.525,"n":1645,"o":27.54,"t":"2026-09-23T19:45:00Z","v":78630,"vw":27.690515},{"c":27.71,"h":27.71,"l":27.71,"n":23,"o":27.71,"t":"2026-09-23T20:00:00Z","v":86447,"vw":27.71},{"c":27.39,"h":27.39,"l":26.81,"n":4,"o":26.81,"t":"2026-09-24T08:00:00Z","v":373,"vw":27.156129},{"c":26.8479,"h":27.08,"l":26.55,"n":306,"o":27.08,"t":"2026-09-24T13:30:00Z","v":26502,"vw":26.848217},{"c":26.84,"h":27.12,"l":26.7908,"n":131,"o":27.12,"t":"2026-09-24T13:45:00Z","v":6215,"vw":26.912517},{"c":26.86,"h":27.14,"l":26.78,"n":139,"o":26.86,"t":"2026-09-24T14:00:00Z","v":5850,"vw":26.977713},{"c":26.71,"h":26.845,"l":26.71,"n":192,"o":26.845,"t":"2026-09-24T14:15:00Z","v":4650,"vw":26.802531},{"c":26.64,"h":26.86,"l":26.6,"n":236,"o":26.7888,"t":"2026-09-24T14:30:00Z","v":9590,"vw":26.710537},{"c":26.6774,"h":26.82,"l":26.65,"n":163,"o":26.67,"t":"2026-09-24T14:45:00Z","v":6717,"vw":26.706349},{"c":26.556,"h":26.735,"l":26.55,"n":160,"o":26.69,"t":"2026-09-24T15:00:00Z","v":5233,"vw":26.634053},{"c":26.64,"h":26.69,"l":26.5506,"n":126,"o":26.59,"t":"2026-09-24T15:15:00Z","v":2729,"vw":26.616456},{"c":26.6,"h":26.63,"l":26.53,"n":155,"o":26.6,"t":"2026-09-24T15:30:00Z","v":6328,"vw":26.560854},{"c":26.64,"h":26.715,"l":26.62,"n":146,"o":26.62,"t":"2026-09-24T15:45:00Z","v":4522,"vw":26.642611},{"c":26.49,"h":26.62,"l":26.41,"n":453,"o":26.62,"t":"2026-09-24T16:00:00Z","v":18772,"vw":26.507259},{"c":27,"h":27.19,"l":26.49,"n":383,"o":26.53,"t":"2026-09-24T16:15:00Z","v":17085,"vw":26.827416},{"c":27,"h":27.12,"l":26.88,"n":297,"o":26.955,"t":"2026-09-24T16:30:00Z","v":9178,"vw":26.996043},{"c":26.955,"h":26.995,"l":26.835,"n":278,"o":26.96,"t":"2026-09-24T16:45:00Z","v":9171,"vw":26.909291},{"c":26.9604,"h":27.05,"l":26.925,"n":256,"o":26.97,"t":"2026-09-24T17:00:00Z","v":5732,"vw":26.988078},{"c":26.85,"h":26.98,"l":26.82,"n":255,"o":26.955,"t":"2026-09-24T17:15:00Z","v":4926,"vw":26.889135},{"c":26.8225,"h":26.89,"l":26.75,"n":258,"o":26.89,"t":"2026-09-24T17:30:00Z","v":6414,"vw":26.841686},{"c":26.81,"h":26.86,"l":26.755,"n":212,"o":26.755,"t":"2026-09-24T17:45:00Z","v":8531,"vw":26.794133},{"c":26.745,"h":26.78,"l":26.55,"n":305,"o":26.78,"t":"2026-09-24T18:00:00Z","v":8426,"vw":26.633083},{"c":26.91,"h":26.92,"l":26.78,"n":174,"o":26.78,"t":"2026-09-24T18:15:00Z","v":4433,"vw":26.847056},{"c":26.79,"h":26.89,"l":26.73,"n":203,"o":26.8,"t":"2026-09-24T18:30:00Z","v":5676,"vw":26.8},{"c":26.845,"h":26.85,"l":26.78,"n":159,"o":26.8,"t":"2026-09-24T18:45:00Z","v":5191,"vw":26.820466},{"c":26.68,"h":26.83,"l":26.66,"n":260,"o":26.8,"t":"2026-09-24T19:00:00Z","v":6083,"vw":26.727513},{"c":26.85,"h":26.89,"l":26.675,"n":438,"o":26.675,"t":"2026-09-24T19:15:00Z","v":17542,"vw":26.785734},{"c":27.08,"h":27.1,"l":26.85,"n":822,"o":26.85,"t":"2026-09-24T19:30:00Z","v":33828,"vw":26.989939},{"c":27.33,"h":27.35,"l":27.06,"n":1715,"o":27.1,"t":"2026-09-24T19:45:00Z","v":67074,"vw":27.22464},{"c":27.31,"h":27.31,"l":27.31,"n":18,"o":27.31,"t":"2026-09-24T20:00:00Z","v":167168,"vw":27.31},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-09-24T20:45:00Z","v":151,"vw":27.04},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-09-24T21:00:00Z","v":585,"vw":27.31},{"c":27.79,"h":27.81,"l":27.37,"n":238,"o":27.72,"t":"2026-09-25T13:30:00Z","v":13196,"vw":27.695018},{"c":28.1,"h":28.19,"l":27.72,"n":125,"o":27.81,"t":"2026-09-25T13:45:00Z","v":4583,"vw":27.884883},{"c":27.86,"h":27.95,"l":27.59,"n":174,"o":27.95,"t":"2026-09-25T14:00:00Z","v":7026,"vw":27.752766},{"c":27.68,"h":27.85,"l":27.65,"n":248,"o":27.71,"t":"2026-09-25T14:15:00Z","v":10214,"vw":27.748465},{"c":27.61,"h":27.72,"l":27.57,"n":114,"o":27.72,"t":"2026-09-25T14:30:00Z","v":3768,"vw":27.629623},{"c":27.81,"h":27.81,"l":27.64,"n":223,"o":27.64,"t":"2026-09-25T14:45:00Z","v":8725,"vw":27.737273},{"c":27.92,"h":27.98,"l":27.81,"n":215,"o":27.81,"t":"2026-09-25T15:00:00Z","v":9000,"vw":27.899948},{"c":27.58,"h":27.94,"l":27.57,"n":383,"o":27.94,"t":"2026-09-25T15:15:00Z","v":18404,"vw":27.849},{"c":27.5273,"h":27.77,"l":27.5273,"n":181,"o":27.59,"t":"2026-09-25T15:30:00Z","v":8326,"vw":27.642238},{"c":27.81,"h":27.81,"l":27.5501,"n":133,"o":27.57,"t":"2026-09-25T15:45:00Z","v":4769,"vw":27.642881},{"c":27.96,"h":28.055,"l":27.87,"n":207,"o":27.92,"t":"2026-09-25T16:00:00Z","v":7636,"vw":27.94082},{"c":27.98,"h":28.07,"l":27.83,"n":164,"o":28.06,"t":"2026-09-25T16:15:00Z","v":6456,"vw":27.927367},{"c":27.92,"h":27.99,"l":27.825,"n":136,"o":27.92,"t":"2026-09-25T16:30:00Z","v":5425,"vw":27.903731},{"c":27.84,"h":27.95,"l":27.84,"n":77,"o":27.94,"t":"2026-09-25T16:45:00Z","v":3149,"vw":27.92069},{"c":27.84,"h":27.895,"l":27.81,"n":164,"o":27.825,"t":"2026-09-25T17:00:00Z","v":6033,"vw":27.85898},{"c":27.71,"h":27.85,"l":27.71,"n":66,"o":27.85,"t":"2026-09-25T17:15:00Z","v":2976,"vw":27.798777},{"c":27.73,"h":27.74,"l":27.61,"n":203,"o":27.71,"t":"2026-09-25T17:30:00Z","v":6857,"vw":27.689745},{"c":27.81,"h":27.81,"l":27.78,"n":85,"o":27.78,"t":"2026-09-25T17:45:00Z","v":1335,"vw":27.793333},{"c":27.66,"h":27.75,"l":27.65,"n":106,"o":27.75,"t":"2026-09-25T18:00:00Z","v":3521,"vw":27.691364},{"c":27.67,"h":27.71,"l":27.6565,"n":178,"o":27.7,"t":"2026-09-25T18:15:00Z","v":7445,"vw":27.693935},{"c":27.67,"h":27.705,"l":27.645,"n":109,"o":27.69,"t":"2026-09-25T18:30:00Z","v":4187,"vw":27.671043},{"c":27.74,"h":27.74,"l":27.65,"n":127,"o":27.68,"t":"2026-09-25T18:45:00Z","v":3658,"vw":27.694314},{"c":27.755,"h":27.79,"l":27.75,"n":117,"o":27.75,"t":"2026-09-25T19:00:00Z","v":3339,"vw":27.764146},{"c":27.7,"h":27.73,"l":27.63,"n":273,"o":27.73,"t":"2026-09-25T19:15:00Z","v":9858,"vw":27.681709},{"c":27.8,"h":27.8,"l":27.68,"n":308,"o":27.72,"t":"2026-09-25T19:30:00Z","v":10404,"vw":27.735624},{"c":27.92,"h":27.98,"l":27.79,"n":1058,"o":27.84,"t":"2026-09-25T19:45:00Z","v":31439,"vw":27.914861},{"c":27.93,"h":27.93,"l":27.93,"n":25,"o":27.93,"t":"2026-09-25T20:00:00Z","v":77869,"vw":27.93},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-09-28T08:00:00Z","v":180,"vw":27.08},{"c":27.2,"h":27.2,"l":27.18,"n":4,"o":27.18,"t":"2026-09-28T10:00:00Z","v":715,"vw":27.187364},{"c":27.01,"h":27.89,"l":26.99,"n":168,"o":27.83,"t":"2026-09-28T13:30:00Z","v":11789,"vw":27.54531},{"c":27.115,"h":27.18,"l":26.91,"n":174,"o":26.98,"t":"2026-09-28T13:45:00Z","v":11353,"vw":27.024992},{"c":26.83,"h":27.08,"l":26.83,"n":129,"o":27,"t":"2026-09-28T14:00:00Z","v":3118,"vw":26.994634},{"c":26.93,"h":27.04,"l":26.83,"n":193,"o":26.86,"t":"2026-09-28T14:15:00Z","v":9817,"vw":26.911452},{"c":26.76,"h":27.04,"l":26.76,"n":132,"o":26.88,"t":"2026-09-28T14:30:00Z","v":4090,"vw":26.919495},{"c":26.76,"h":26.81,"l":26.61,"n":201,"o":26.61,"t":"2026-09-28T14:45:00Z","v":5819,"vw":26.674305},{"c":26.71,"h":26.9,"l":26.71,"n":228,"o":26.765,"t":"2026-09-28T15:00:00Z","v":7840,"vw":26.798578},{"c":26.95,"h":26.95,"l":26.62,"n":191,"o":26.68,"t":"2026-09-28T15:15:00Z","v":5164,"vw":26.801588},{"c":26.83,"h":26.99,"l":26.83,"n":165,"o":26.94,"t":"2026-09-28T15:30:00Z","v":5263,"vw":26.893841},{"c":27,"h":27,"l":26.78,"n":170,"o":26.83,"t":"2026-09-28T15:45:00Z","v":4233,"vw":26.898463},{"c":27.02,"h":27.075,"l":26.96,"n":274,"o":27.03,"t":"2026-09-28T16:00:00Z","v":8148,"vw":27.013857},{"c":27.495,"h":27.55,"l":27.06,"n":352,"o":27.06,"t":"2026-09-28T16:15:00Z","v":10781,"vw":27.343899},{"c":27.3,"h":27.45,"l":27.3,"n":139,"o":27.37,"t":"2026-09-28T16:30:00Z","v":2906,"vw":27.391667},{"c":27.14,"h":27.32,"l":27.09,"n":156,"o":27.31,"t":"2026-09-28T16:45:00Z","v":3506,"vw":27.207732},{"c":27.47,"h":27.47,"l":27.06,"n":243,"o":27.105,"t":"2026-09-28T17:00:00Z","v":7240,"vw":27.294169},{"c":27.28,"h":27.48,"l":27.28,"n":107,"o":27.4625,"t":"2026-09-28T17:15:00Z","v":3356,"vw":27.427206},{"c":27.31,"h":27.41,"l":27.21,"n":250,"o":27.35,"t":"2026-09-28T17:30:00Z","v":6165,"vw":27.324296},{"c":27.385,"h":27.385,"l":27.26,"n":194,"o":27.26,"t":"2026-09-28T17:45:00Z","v":7216,"vw":27.318092},{"c":27.33,"h":27.38,"l":27.33,"n":111,"o":27.35,"t":"2026-09-28T18:00:00Z","v":2197,"vw":27.35875},{"c":27.24,"h":27.32,"l":27.23,"n":145,"o":27.31,"t":"2026-09-28T18:15:00Z","v":3694,"vw":27.269107},{"c":27.27,"h":27.27,"l":27.21,"n":262,"o":27.23,"t":"2026-09-28T18:30:00Z","v":9943,"vw":27.241004},{"c":27.45,"h":27.45,"l":27.25,"n":169,"o":27.25,"t":"2026-09-28T18:45:00Z","v":4661,"vw":27.347772},{"c":27.295,"h":27.415,"l":27.27,"n":197,"o":27.415,"t":"2026-09-28T19:00:00Z","v":6290,"vw":27.32131},{"c":27.43,"h":27.435,"l":27.28,"n":278,"o":27.29,"t":"2026-09-28T19:15:00Z","v":8921,"vw":27.359167},{"c":27.385,"h":27.45,"l":27.355,"n":480,"o":27.39,"t":"2026-09-28T19:30:00Z","v":20435,"vw":27.402136},{"c":27.37,"h":27.44,"l":27.31,"n":1556,"o":27.385,"t":"2026-09-28T19:45:00Z","v":69614,"vw":27.380208},{"c":27.36,"h":27.36,"l":27.36,"n":25,"o":27.36,"t":"2026-09-28T20:00:00Z","v":89210,"vw":27.36},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-09-28T20:15:00Z","v":37634,"vw":27.36},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-09-28T22:15:00Z","v":750,"vw":27.45},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-09-29T08:00:00Z","v":1159,"vw":26.91},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-09-29T12:00:00Z","v":500,"vw":27.77},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-09-29T13:15:00Z","v":101,"vw":28},{"c":27.7,"h":28.1,"l":27.4925,"n":313,"o":28.1,"t":"2026-09-29T13:30:00Z","v":18083,"vw":28.027952},{"c":28.09,"h":28.09,"l":27.88,"n":91,"o":27.88,"t":"2026-09-29T13:45:00Z","v":3312,"vw":28.0175},{"c":27.96,"h":28.09,"l":27.71,"n":258,"o":28.02,"t":"2026-09-29T14:00:00Z","v":5639,"vw":27.980455},{"c":27.925,"h":28.12,"l":27.84,"n":210,"o":27.84,"t":"2026-09-29T14:15:00Z","v":6834,"vw":28.030976},{"c":27.9683,"h":28.04,"l":27.86,"n":90,"o":27.99,"t":"2026-09-29T14:30:00Z","v":2550,"vw":27.9825},{"c":27.885,"h":27.97,"l":27.735,"n":278,"o":27.97,"t":"2026-09-29T14:45:00Z","v":9217,"vw":27.858623},{"c":27.85,"h":27.88,"l":27.755,"n":306,"o":27.87,"t":"2026-09-29T15:00:00Z","v":13202,"vw":27.838537},{"c":27.42,"h":27.89,"l":27.37,"n":266,"o":27.89,"t":"2026-09-29T15:15:00Z","v":9206,"vw":27.601411},{"c":27.48,"h":27.59,"l":27.37,"n":176,"o":27.415,"t":"2026-09-29T15:30:00Z","v":3590,"vw":27.498447},{"c":27.4156,"h":27.54,"l":27.39,"n":207,"o":27.48,"t":"2026-09-29T15:45:00Z","v":7431,"vw":27.433242},{"c":27.49,"h":27.6,"l":27.42,"n":238,"o":27.42,"t":"2026-09-29T16:00:00Z","v":7068,"vw":27.504031},{"c":27.63,"h":27.63,"l":27.475,"n":180,"o":27.49,"t":"2026-09-29T16:15:00Z","v":4771,"vw":27.538932},{"c":27.505,"h":27.63,"l":27.49,"n":160,"o":27.63,"t":"2026-09-29T16:30:00Z","v":6386,"vw":27.538067},{"c":27.45,"h":27.54,"l":27.44,"n":153,"o":27.48,"t":"2026-09-29T16:45:00Z","v":5901,"vw":27.478642},{"c":27.61,"h":27.64,"l":27.47,"n":138,"o":27.47,"t":"2026-09-29T17:00:00Z","v":3935,"vw":27.544445},{"c":27.66,"h":27.66,"l":27.555,"n":134,"o":27.605,"t":"2026-09-29T17:15:00Z","v":4006,"vw":27.613572},{"c":27.56,"h":27.645,"l":27.52,"n":191,"o":27.645,"t":"2026-09-29T17:30:00Z","v":6136,"vw":27.579189},{"c":27.46,"h":27.58,"l":27.45,"n":181,"o":27.57,"t":"2026-09-29T17:45:00Z","v":5066,"vw":27.516852},{"c":27.54,"h":27.67,"l":27.47,"n":195,"o":27.47,"t":"2026-09-29T18:00:00Z","v":6645,"vw":27.575757},{"c":27.52,"h":27.61,"l":27.48,"n":204,"o":27.57,"t":"2026-09-29T18:15:00Z","v":6648,"vw":27.541373},{"c":27.5,"h":27.59,"l":27.46,"n":335,"o":27.52,"t":"2026-09-29T18:30:00Z","v":11261,"vw":27.539516},{"c":27.59,"h":27.59,"l":27.495,"n":198,"o":27.51,"t":"2026-09-29T18:45:00Z","v":6776,"vw":27.543069},{"c":27.48,"h":27.58,"l":27.48,"n":194,"o":27.58,"t":"2026-09-29T19:00:00Z","v":6976,"vw":27.511242},{"c":27.555,"h":27.57,"l":27.465,"n":238,"o":27.479,"t":"2026-09-29T19:15:00Z","v":7820,"vw":27.514116},{"c":27.545,"h":27.64,"l":27.53,"n":495,"o":27.555,"t":"2026-09-29T19:30:00Z","v":18688,"vw":27.585676},{"c":27.65,"h":27.68,"l":27.44,"n":2007,"o":27.5,"t":"2026-09-29T19:45:00Z","v":97068,"vw":27.609022},{"c":27.74,"h":27.74,"l":27.61,"n":39,"o":27.61,"t":"2026-09-29T20:00:00Z","v":76811,"vw":27.610615},{"c":27.19,"h":27.19,"l":27.19,"n":2,"o":27.19,"t":"2026-09-29T20:30:00Z","v":108,"vw":27.19},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-09-30T10:45:00Z","v":142,"vw":27.83},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-09-30T12:00:00Z","v":269,"vw":27.44},{"c":27.55,"h":27.858,"l":27.49,"n":20,"o":27.49,"t":"2026-09-30T12:30:00Z","v":1833,"vw":27.62835},{"c":28.1555,"h":28.1555,"l":28.1555,"n":1,"o":28.1555,"t":"2026-09-30T13:00:00Z","v":115,"vw":28.1555},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-09-30T13:15:00Z","v":222,"vw":27.66},{"c":27.86,"h":27.86,"l":27.45,"n":235,"o":27.61,"t":"2026-09-30T13:30:00Z","v":17262,"vw":27.616027},{"c":27.65,"h":27.71,"l":27.65,"n":27,"o":27.7,"t":"2026-09-30T13:45:00Z","v":1200,"vw":27.686042},{"c":27.425,"h":27.77,"l":27.18,"n":308,"o":27.695,"t":"2026-09-30T14:00:00Z","v":14038,"vw":27.562096},{"c":27.27,"h":27.43,"l":27.215,"n":143,"o":27.37,"t":"2026-09-30T14:15:00Z","v":5223,"vw":27.314337},{"c":27.24,"h":27.3,"l":27.14,"n":144,"o":27.22,"t":"2026-09-30T14:30:00Z","v":5048,"vw":27.246658},{"c":27.4,"h":27.44,"l":27.225,"n":206,"o":27.28,"t":"2026-09-30T14:45:00Z","v":7148,"vw":27.322891},{"c":27.46,"h":27.5,"l":27.31,"n":153,"o":27.34,"t":"2026-09-30T15:00:00Z","v":4189,"vw":27.357746},{"c":27.31,"h":27.45,"l":27.25,"n":198,"o":27.45,"t":"2026-09-30T15:15:00Z","v":7043,"vw":27.296457},{"c":27.14,"h":27.34,"l":27.14,"n":190,"o":27.305,"t":"2026-09-30T15:30:00Z","v":6151,"vw":27.260097},{"c":27.11,"h":27.13,"l":27.06,"n":249,"o":27.09,"t":"2026-09-30T15:45:00Z","v":12019,"vw":27.087865},{"c":27.065,"h":27.1,"l":27.01,"n":287,"o":27.06,"t":"2026-09-30T16:00:00Z","v":8801,"vw":27.054831},{"c":27.15,"h":27.15,"l":27.05,"n":205,"o":27.05,"t":"2026-09-30T16:15:00Z","v":5864,"vw":27.118509},{"c":27.24,"h":27.26,"l":27.08,"n":252,"o":27.14,"t":"2026-09-30T16:30:00Z","v":7370,"vw":27.156131},{"c":27.31,"h":27.31,"l":27.2,"n":109,"o":27.21,"t":"2026-09-30T16:45:00Z","v":2679,"vw":27.246197},{"c":27.18,"h":27.28,"l":27.18,"n":189,"o":27.23,"t":"2026-09-30T17:00:00Z","v":6858,"vw":27.24536},{"c":27.28,"h":27.33,"l":27.155,"n":530,"o":27.18,"t":"2026-09-30T17:15:00Z","v":27995,"vw":27.256676},{"c":27.29,"h":27.295,"l":27.155,"n":453,"o":27.23,"t":"2026-09-30T17:30:00Z","v":15995,"vw":27.213558},{"c":27.375,"h":27.409,"l":27.3,"n":363,"o":27.3,"t":"2026-09-30T17:45:00Z","v":13223,"vw":27.356554},{"c":27.32,"h":27.375,"l":27.275,"n":397,"o":27.375,"t":"2026-09-30T18:00:00Z","v":16145,"vw":27.337345},{"c":27.38,"h":27.38,"l":27.24,"n":380,"o":27.33,"t":"2026-09-30T18:15:00Z","v":14163,"vw":27.297473},{"c":27.425,"h":27.425,"l":27.35,"n":232,"o":27.39,"t":"2026-09-30T18:30:00Z","v":7261,"vw":27.370231},{"c":27.45,"h":27.465,"l":27.325,"n":385,"o":27.4,"t":"2026-09-30T18:45:00Z","v":13136,"vw":27.366045},{"c":27.48,"h":27.485,"l":27.39,"n":330,"o":27.45,"t":"2026-09-30T19:00:00Z","v":10111,"vw":27.43013},{"c":27.54,"h":27.55,"l":27.4,"n":506,"o":27.48,"t":"2026-09-30T19:15:00Z","v":21892,"vw":27.464622},{"c":27.66,"h":27.725,"l":27.52,"n":588,"o":27.52,"t":"2026-09-30T19:30:00Z","v":26632,"vw":27.647406},{"c":27.49,"h":27.79,"l":27.46,"n":1594,"o":27.66,"t":"2026-09-30T19:45:00Z","v":77247,"vw":27.578955},{"c":27.5,"h":27.5,"l":27.5,"n":31,"o":27.5,"t":"2026-09-30T20:00:00Z","v":173454,"vw":27.5},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-09-30T20:15:00Z","v":100,"vw":26.96},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-09-30T23:30:00Z","v":250,"vw":26.9},{"c":27.5,"h":27.87,"l":27.18,"n":205,"o":27.53,"t":"2026-10-01T13:30:00Z","v":13026,"vw":27.491182},{"c":27.5626,"h":27.76,"l":27.48,"n":188,"o":27.66,"t":"2026-10-01T13:45:00Z","v":8694,"vw":27.630172},{"c":27.66,"h":27.66,"l":27.44,"n":288,"o":27.53,"t":"2026-10-01T14:00:00Z","v":12628,"vw":27.566264},{"c":27.71,"h":27.73,"l":27.56,"n":151,"o":27.73,"t":"2026-10-01T14:15:00Z","v":6643,"vw":27.68333},{"c":27.93,"h":27.95,"l":27.705,"n":149,"o":27.705,"t":"2026-10-01T14:30:00Z","v":5026,"vw":27.852129},{"c":27.765,"h":28.02,"l":27.76,"n":263,"o":27.97,"t":"2026-10-01T14:45:00Z","v":9628,"vw":27.887783},{"c":27.64,"h":27.715,"l":27.525,"n":268,"o":27.715,"t":"2026-10-01T15:00:00Z","v":8836,"vw":27.612634},{"c":27.775,"h":27.94,"l":27.7,"n":220,"o":27.7,"t":"2026-10-01T15:15:00Z","v":10527,"vw":27.81798},{"c":27.645,"h":27.76,"l":27.645,"n":205,"o":27.75,"t":"2026-10-01T15:30:00Z","v":5089,"vw":27.685741},{"c":27.88,"h":27.88,"l":27.59,"n":201,"o":27.625,"t":"2026-10-01T15:45:00Z","v":5957,"vw":27.675927},{"c":27.825,"h":27.97,"l":27.78,"n":456,"o":27.88,"t":"2026-10-01T16:00:00Z","v":16294,"vw":27.881695},{"c":28.06,"h":28.06,"l":27.83,"n":263,"o":27.83,"t":"2026-10-01T16:15:00Z","v":8811,"vw":27.931715},{"c":27.985,"h":28.095,"l":27.96,"n":193,"o":28.01,"t":"2026-10-01T16:30:00Z","v":9073,"vw":28.042365},{"c":27.83,"h":27.975,"l":27.805,"n":276,"o":27.975,"t":"2026-10-01T16:45:00Z","v":7974,"vw":27.91328},{"c":27.96,"h":27.96,"l":27.88,"n":112,"o":27.88,"t":"2026-10-01T17:00:00Z","v":2769,"vw":27.940556},{"c":28.2501,"h":28.2501,"l":27.93,"n":207,"o":27.93,"t":"2026-10-01T17:15:00Z","v":5846,"vw":28.13585},{"c":28.31,"h":28.47,"l":28.2,"n":482,"o":28.2,"t":"2026-10-01T17:30:00Z","v":49001,"vw":28.360189},{"c":28.43,"h":28.46,"l":28.315,"n":285,"o":28.36,"t":"2026-10-01T17:45:00Z","v":11118,"vw":28.401665},{"c":28.35,"h":28.435,"l":28.22,"n":314,"o":28.435,"t":"2026-10-01T18:00:00Z","v":16996,"vw":28.350821},{"c":28.5158,"h":28.57,"l":28.345,"n":257,"o":28.345,"t":"2026-10-01T18:15:00Z","v":15998,"vw":28.482178},{"c":28.47,"h":28.7,"l":28.47,"n":346,"o":28.48,"t":"2026-10-01T18:30:00Z","v":18246,"vw":28.578487},{"c":28.51,"h":28.6399,"l":28.49,"n":235,"o":28.5,"t":"2026-10-01T18:45:00Z","v":6574,"vw":28.523212},{"c":28.295,"h":28.515,"l":28.29,"n":187,"o":28.47,"t":"2026-10-01T19:00:00Z","v":5792,"vw":28.386971},{"c":28.47,"h":28.47,"l":28.28,"n":347,"o":28.31,"t":"2026-10-01T19:15:00Z","v":12302,"vw":28.359479},{"c":28.64,"h":28.7,"l":28.45,"n":578,"o":28.465,"t":"2026-10-01T19:30:00Z","v":20449,"vw":28.581247},{"c":28.84,"h":28.91,"l":28.58,"n":1492,"o":28.6,"t":"2026-10-01T19:45:00Z","v":74949,"vw":28.77975},{"c":28.84,"h":28.84,"l":28.84,"n":25,"o":28.84,"t":"2026-10-01T20:00:00Z","v":75571,"vw":28.84},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-01T21:00:00Z","v":255,"vw":28.74},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-02T08:00:00Z","v":120,"vw":29.3},{"c":29.35,"h":29.35,"l":29.35,"n":5,"o":29.35,"t":"2026-10-02T10:15:00Z","v":177,"vw":29.35},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-10-02T10:30:00Z","v":113,"vw":29.34},{"c":29.41,"h":29.41,"l":29.41,"n":3,"o":29.41,"t":"2026-10-02T11:00:00Z","v":403,"vw":29.41},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-10-02T11:15:00Z","v":400,"vw":29.25},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-02T11:30:00Z","v":2300,"vw":29.38},{"c":29.6,"h":29.65,"l":29.52,"n":7,"o":29.65,"t":"2026-10-02T12:45:00Z","v":855,"vw":29.596755},{"c":29.91,"h":29.91,"l":29.75,"n":10,"o":29.88,"t":"2026-10-02T13:15:00Z","v":1383,"vw":29.810781},{"c":29.7,"h":30.205,"l":29.61,"n":340,"o":29.99,"t":"2026-10-02T13:30:00Z","v":44329,"vw":29.94408},{"c":30.1244,"h":30.1244,"l":29.775,"n":224,"o":29.775,"t":"2026-10-02T13:45:00Z","v":13844,"vw":29.914108},{"c":29.88,"h":30,"l":29.843,"n":202,"o":29.9926,"t":"2026-10-02T14:00:00Z","v":9165,"vw":29.894456},{"c":29.88,"h":30.1463,"l":29.85,"n":386,"o":29.85,"t":"2026-10-02T14:15:00Z","v":20132,"vw":29.967181},{"c":29.97,"h":30.01,"l":29.81,"n":227,"o":29.84,"t":"2026-10-02T14:30:00Z","v":7785,"vw":29.920333},{"c":30.395,"h":30.415,"l":29.97,"n":473,"o":29.985,"t":"2026-10-02T14:45:00Z","v":18639,"vw":30.188116},{"c":30.18,"h":30.3775,"l":30.16,"n":336,"o":30.37,"t":"2026-10-02T15:00:00Z","v":10561,"vw":30.254799},{"c":30.335,"h":30.335,"l":30.16,"n":422,"o":30.2151,"t":"2026-10-02T15:15:00Z","v":15048,"vw":30.243642},{"c":30.715,"h":30.79,"l":30.35,"n":428,"o":30.35,"t":"2026-10-02T15:30:00Z","v":17212,"vw":30.551457},{"c":30.815,"h":30.885,"l":30.7491,"n":341,"o":30.75,"t":"2026-10-02T15:45:00Z","v":17474,"vw":30.801076},{"c":30.685,"h":30.87,"l":30.65,"n":340,"o":30.87,"t":"2026-10-02T16:00:00Z","v":9449,"vw":30.753411},{"c":30.36,"h":30.7,"l":30.36,"n":302,"o":30.685,"t":"2026-10-02T16:15:00Z","v":6703,"vw":30.548657},{"c":30.48,"h":30.52,"l":30.31,"n":214,"o":30.33,"t":"2026-10-02T16:30:00Z","v":6524,"vw":30.419778},{"c":30.74,"h":30.77,"l":30.41,"n":343,"o":30.46,"t":"2026-10-02T16:45:00Z","v":13232,"vw":30.617624},{"c":30.67,"h":30.8,"l":30.67,"n":315,"o":30.71,"t":"2026-10-02T17:00:00Z","v":9186,"vw":30.720988},{"c":30.58,"h":30.76,"l":30.55,"n":385,"o":30.63,"t":"2026-10-02T17:15:00Z","v":14539,"vw":30.670924},{"c":30.705,"h":30.705,"l":30.505,"n":229,"o":30.535,"t":"2026-10-02T17:30:00Z","v":6601,"vw":30.617841},{"c":30.75,"h":30.8,"l":30.685,"n":272,"o":30.685,"t":"2026-10-02T17:45:00Z","v":8292,"vw":30.746002},{"c":30.605,"h":30.78,"l":30.58,"n":241,"o":30.78,"t":"2026-10-02T18:00:00Z","v":7850,"vw":30.664263},{"c":30.57,"h":30.64,"l":30.57,"n":367,"o":30.63,"t":"2026-10-02T18:15:00Z","v":15932,"vw":30.601765},{"c":30.46,"h":30.565,"l":30.45,"n":343,"o":30.565,"t":"2026-10-02T18:30:00Z","v":12803,"vw":30.483651},{"c":30.53,"h":30.58,"l":30.47,"n":307,"o":30.47,"t":"2026-10-02T18:45:00Z","v":14505,"vw":30.52867},{"c":30.43,"h":30.57,"l":30.4,"n":327,"o":30.53,"t":"2026-10-02T19:00:00Z","v":10503,"vw":30.515289},{"c":30.465,"h":30.47,"l":30.38,"n":376,"o":30.43,"t":"2026-10-02T19:15:00Z","v":15063,"vw":30.437521},{"c":30.5,"h":30.64,"l":30.48,"n":633,"o":30.49,"t":"2026-10-02T19:30:00Z","v":29587,"vw":30.566367},{"c":30.23,"h":30.54,"l":30.22,"n":1898,"o":30.52,"t":"2026-10-02T19:45:00Z","v":96941,"vw":30.348161},{"c":30.24,"h":30.24,"l":30.24,"n":27,"o":30.24,"t":"2026-10-02T20:00:00Z","v":87089,"vw":30.24},{"c":30.23,"h":30.23,"l":30.23,"n":2,"o":30.23,"t":"2026-10-05T09:30:00Z","v":430,"vw":30.23},{"c":30.12,"h":30.12,"l":30.12,"n":10,"o":30.12,"t":"2026-10-05T10:00:00Z","v":326,"vw":30.12},{"c":30.03,"h":30.03,"l":30.03,"n":2,"o":30.03,"t":"2026-10-05T10:30:00Z","v":303,"vw":30.03},{"c":30.02,"h":30.02,"l":30.02,"n":10,"o":30.02,"t":"2026-10-05T13:15:00Z","v":1257,"vw":30.02},{"c":29.18,"h":29.99,"l":29.18,"n":332,"o":29.84,"t":"2026-10-05T13:30:00Z","v":20456,"vw":29.635414},{"c":29.44,"h":29.51,"l":28.87,"n":393,"o":29.05,"t":"2026-10-05T13:45:00Z","v":17911,"vw":29.131479},{"c":29.72,"h":29.72,"l":29.28,"n":258,"o":29.31,"t":"2026-10-05T14:00:00Z","v":7927,"vw":29.492931},{"c":29.61,"h":29.735,"l":29.53,"n":273,"o":29.69,"t":"2026-10-05T14:15:00Z","v":8557,"vw":29.629784},{"c":29.53,"h":29.645,"l":29.29,"n":232,"o":29.61,"t":"2026-10-05T14:30:00Z","v":13388,"vw":29.446194},{"c":29.495,"h":29.59,"l":29.495,"n":190,"o":29.495,"t":"2026-10-05T14:45:00Z","v":5807,"vw":29.526619},{"c":29.44,"h":29.495,"l":29.3775,"n":232,"o":29.495,"t":"2026-10-05T15:00:00Z","v":9900,"vw":29.430361},{"c":29.48,"h":29.48,"l":29.36,"n":115,"o":29.44,"t":"2026-10-05T15:15:00Z","v":4323,"vw":29.418529},{"c":29.625,"h":29.625,"l":29.5,"n":180,"o":29.535,"t":"2026-10-05T15:30:00Z","v":7303,"vw":29.537835},{"c":29.59,"h":29.64,"l":29.54,"n":235,"o":29.59,"t":"2026-10-05T15:45:00Z","v":7124,"vw":29.575862},{"c":29.35,"h":29.59,"l":29.35,"n":292,"o":29.59,"t":"2026-10-05T16:00:00Z","v":13511,"vw":29.456855},{"c":29.3,"h":29.3898,"l":29.3,"n":148,"o":29.32,"t":"2026-10-05T16:15:00Z","v":4080,"vw":29.339509},{"c":29.31,"h":29.31,"l":29.24,"n":105,"o":29.2401,"t":"2026-10-05T16:30:00Z","v":3822,"vw":29.259052},{"c":29.1,"h":29.28,"l":29.1,"n":314,"o":29.26,"t":"2026-10-05T16:45:00Z","v":9501,"vw":29.208367},{"c":29.13,"h":29.13,"l":29.07,"n":153,"o":29.095,"t":"2026-10-05T17:00:00Z","v":4521,"vw":29.097433},{"c":29.18,"h":29.22,"l":29.13,"n":197,"o":29.13,"t":"2026-10-05T17:15:00Z","v":5739,"vw":29.17192},{"c":29.3448,"h":29.35,"l":29.18,"n":266,"o":29.18,"t":"2026-10-05T17:30:00Z","v":9472,"vw":29.267843},{"c":29.47,"h":29.47,"l":29.33,"n":117,"o":29.36,"t":"2026-10-05T17:45:00Z","v":3372,"vw":29.388943},{"c":29.325,"h":29.46,"l":29.32,"n":226,"o":29.4,"t":"2026-10-05T18:00:00Z","v":7380,"vw":29.37457},{"c":29.4,"h":29.4,"l":29.325,"n":161,"o":29.325,"t":"2026-10-05T18:15:00Z","v":5396,"vw":29.34442},{"c":29.37,"h":29.405,"l":29.32,"n":250,"o":29.4,"t":"2026-10-05T18:30:00Z","v":9421,"vw":29.373979},{"c":29.295,"h":29.375,"l":29.295,"n":367,"o":29.37,"t":"2026-10-05T18:45:00Z","v":11291,"vw":29.335143},{"c":29.115,"h":29.31,"l":29.115,"n":275,"o":29.28,"t":"2026-10-05T19:00:00Z","v":10681,"vw":29.231789},{"c":29.08,"h":29.115,"l":28.89,"n":532,"o":29.115,"t":"2026-10-05T19:15:00Z","v":23458,"vw":29.000228},{"c":29.015,"h":29.075,"l":28.9,"n":426,"o":29.075,"t":"2026-10-05T19:30:00Z","v":16629,"vw":28.960076},{"c":29.03,"h":29.03,"l":28.81,"n":1471,"o":29.005,"t":"2026-10-05T19:45:00Z","v":64557,"vw":28.948572},{"c":29,"h":29,"l":29,"n":39,"o":29,"t":"2026-10-05T20:00:00Z","v":169339,"vw":29},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-05T20:45:00Z","v":220,"vw":28.61},{"c":29.19,"h":29.19,"l":29.18,"n":4,"o":29.18,"t":"2026-10-05T21:30:00Z","v":520,"vw":29.18802},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-06T12:00:00Z","v":500,"vw":29.98},{"c":29.36,"h":29.55,"l":29.17,"n":105,"o":29.42,"t":"2026-10-06T13:30:00Z","v":9394,"vw":29.401091},{"c":29.29,"h":29.46,"l":29.215,"n":80,"o":29.4557,"t":"2026-10-06T13:45:00Z","v":5159,"vw":29.357715},{"c":29.16,"h":29.2936,"l":29.15,"n":156,"o":29.17,"t":"2026-10-06T14:00:00Z","v":7387,"vw":29.193082},{"c":29.055,"h":29.18,"l":29.055,"n":112,"o":29.16,"t":"2026-10-06T14:15:00Z","v":3602,"vw":29.12776},{"c":29.2,"h":29.22,"l":29.0447,"n":121,"o":29.055,"t":"2026-10-06T14:30:00Z","v":5836,"vw":29.16024},{"c":29.4,"h":29.43,"l":29.2,"n":201,"o":29.2,"t":"2026-10-06T14:45:00Z","v":10281,"vw":29.382554},{"c":29.34,"h":29.47,"l":29.34,"n":120,"o":29.4,"t":"2026-10-06T15:00:00Z","v":4171,"vw":29.38335},{"c":29.3275,"h":29.39,"l":29.21,"n":143,"o":29.3325,"t":"2026-10-06T15:15:00Z","v":4934,"vw":29.275209},{"c":29.17,"h":29.29,"l":29.14,"n":116,"o":29.29,"t":"2026-10-06T15:30:00Z","v":3416,"vw":29.220625},{"c":29.07,"h":29.165,"l":29.05,"n":165,"o":29.165,"t":"2026-10-06T15:45:00Z","v":5987,"vw":29.095459},{"c":29.01,"h":29.075,"l":28.99,"n":230,"o":29.075,"t":"2026-10-06T16:00:00Z","v":9275,"vw":29.027609},{"c":29.16,"h":29.16,"l":28.995,"n":150,"o":28.995,"t":"2026-10-06T16:15:00Z","v":4068,"vw":29.068952},{"c":29.23,"h":29.27,"l":29.2,"n":117,"o":29.2,"t":"2026-10-06T16:30:00Z","v":3976,"vw":29.239519},{"c":29.26,"h":29.26,"l":29.19,"n":131,"o":29.19,"t":"2026-10-06T16:45:00Z","v":5942,"vw":29.21207},{"c":29.14,"h":29.25,"l":29.11,"n":134,"o":29.25,"t":"2026-10-06T17:00:00Z","v":3838,"vw":29.164414},{"c":29.24,"h":29.265,"l":29.145,"n":104,"o":29.16,"t":"2026-10-06T17:15:00Z","v":3025,"vw":29.184118},{"c":29.57,"h":29.63,"l":29.21,"n":348,"o":29.25,"t":"2026-10-06T17:30:00Z","v":22490,"vw":29.377389},{"c":29.545,"h":29.57,"l":29.48,"n":136,"o":29.49,"t":"2026-10-06T17:45:00Z","v":4388,"vw":29.525252},{"c":29.5,"h":29.61,"l":29.47,"n":286,"o":29.59,"t":"2026-10-06T18:00:00Z","v":12464,"vw":29.51336},{"c":29.51,"h":29.51,"l":29.37,"n":312,"o":29.476,"t":"2026-10-06T18:15:00Z","v":12250,"vw":29.423835},{"c":29.56,"h":29.63,"l":29.505,"n":156,"o":29.5099,"t":"2026-10-06T18:30:00Z","v":5489,"vw":29.571157},{"c":29.645,"h":29.67,"l":29.59,"n":285,"o":29.59,"t":"2026-10-06T18:45:00Z","v":10205,"vw":29.6313},{"c":29.66,"h":29.69,"l":29.63,"n":206,"o":29.67,"t":"2026-10-06T19:00:00Z","v":5486,"vw":29.649708},{"c":29.54,"h":29.69,"l":29.54,"n":325,"o":29.69,"t":"2026-10-06T19:15:00Z","v":13019,"vw":29.627605},{"c":29.44,"h":29.545,"l":29.315,"n":460,"o":29.545,"t":"2026-10-06T19:30:00Z","v":17751,"vw":29.428101},{"c":29.96,"h":30.25,"l":29.43,"n":1882,"o":29.44,"t":"2026-10-06T19:45:00Z","v":116991,"vw":29.804595},{"c":29.94,"h":29.94,"l":29.94,"n":19,"o":29.94,"t":"2026-10-06T20:00:00Z","v":95530,"vw":29.94},{"c":29.34,"h":29.34,"l":29.34,"n":3,"o":29.34,"t":"2026-10-07T08:00:00Z","v":765,"vw":29.34},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-07T09:15:00Z","v":350,"vw":29},{"c":29.04,"h":29.15,"l":29.04,"n":5,"o":29.15,"t":"2026-10-07T09:30:00Z","v":475,"vw":29.100789},{"c":29.51,"h":29.51,"l":29.51,"n":15,"o":29.51,"t":"2026-10-07T11:00:00Z","v":513,"vw":29.51},{"c":29.45,"h":29.54,"l":29.45,"n":12,"o":29.54,"t":"2026-10-07T11:15:00Z","v":865,"vw":29.481667},{"c":29.2127,"h":29.2127,"l":29.2127,"n":1,"o":29.2127,"t":"2026-10-07T12:00:00Z","v":210,"vw":29.2127},{"c":29.16,"h":29.16,"l":29.16,"n":11,"o":29.16,"t":"2026-10-07T12:15:00Z","v":380,"vw":29.16},{"c":29.14,"h":29.14,"l":29.14,"n":12,"o":29.14,"t":"2026-10-07T12:30:00Z","v":261,"vw":29.14},{"c":29.1,"h":29.1,"l":29.1,"n":25,"o":29.1,"t":"2026-10-07T13:15:00Z","v":880,"vw":29.1},{"c":29.12,"h":29.5,"l":28.91,"n":233,"o":28.91,"t":"2026-10-07T13:30:00Z","v":19390,"vw":29.031499},{"c":28.85,"h":29.07,"l":28.77,"n":238,"o":29.07,"t":"2026-10-07T13:45:00Z","v":9715,"vw":28.897446},{"c":29.01,"h":29.1,"l":28.715,"n":169,"o":28.855,"t":"2026-10-07T14:00:00Z","v":8684,"vw":28.849739},{"c":29.23,"h":29.25,"l":28.94,"n":180,"o":28.94,"t":"2026-10-07T14:15:00Z","v":7701,"vw":29.073538},{"c":29.16,"h":29.255,"l":29.08,"n":160,"o":29.255,"t":"2026-10-07T14:30:00Z","v":6916,"vw":29.136747},{"c":29.12,"h":29.16,"l":28.9,"n":158,"o":29.1,"t":"2026-10-07T14:45:00Z","v":7023,"vw":29.065162},{"c":29.08,"h":29.085,"l":28.9799,"n":107,"o":29.06,"t":"2026-10-07T15:00:00Z","v":3493,"vw":29.053094},{"c":28.9,"h":29.085,"l":28.86,"n":192,"o":29.085,"t":"2026-10-07T15:15:00Z","v":8670,"vw":28.964317},{"c":28.985,"h":28.985,"l":28.9,"n":173,"o":28.9,"t":"2026-10-07T15:30:00Z","v":5846,"vw":28.933046},{"c":28.825,"h":29.01,"l":28.71,"n":190,"o":28.97,"t":"2026-10-07T15:45:00Z","v":6216,"vw":28.890879},{"c":28.82,"h":28.905,"l":28.81,"n":88,"o":28.83,"t":"2026-10-07T16:00:00Z","v":2933,"vw":28.847099},{"c":28.74,"h":28.86,"l":28.74,"n":144,"o":28.82,"t":"2026-10-07T16:15:00Z","v":6055,"vw":28.813199},{"c":28.83,"h":28.86,"l":28.77,"n":115,"o":28.77,"t":"2026-10-07T16:30:00Z","v":4402,"vw":28.807176},{"c":28.76,"h":28.92,"l":28.76,"n":205,"o":28.85,"t":"2026-10-07T16:45:00Z","v":7031,"vw":28.805082},{"c":28.88,"h":28.88,"l":28.72,"n":145,"o":28.76,"t":"2026-10-07T17:00:00Z","v":5699,"vw":28.804919},{"c":28.845,"h":28.9,"l":28.8432,"n":27,"o":28.8768,"t":"2026-10-07T17:15:00Z","v":1726,"vw":28.870979},{"c":28.8,"h":28.85,"l":28.76,"n":128,"o":28.8,"t":"2026-10-07T17:30:00Z","v":4816,"vw":28.806902},{"c":28.83,"h":28.89,"l":28.785,"n":117,"o":28.785,"t":"2026-10-07T17:45:00Z","v":3349,"vw":28.826887},{"c":28.8,"h":28.93,"l":28.78,"n":244,"o":28.835,"t":"2026-10-07T18:00:00Z","v":7885,"vw":28.859316},{"c":28.77,"h":28.81,"l":28.75,"n":79,"o":28.81,"t":"2026-10-07T18:15:00Z","v":2519,"vw":28.773201},{"c":28.68,"h":28.79,"l":28.62,"n":193,"o":28.79,"t":"2026-10-07T18:30:00Z","v":9480,"vw":28.691674},{"c":28.81,"h":28.825,"l":28.665,"n":251,"o":28.7,"t":"2026-10-07T18:45:00Z","v":10856,"vw":28.715334},{"c":28.76,"h":28.795,"l":28.7015,"n":313,"o":28.795,"t":"2026-10-07T19:00:00Z","v":12117,"vw":28.741856},{"c":28.91,"h":28.95,"l":28.73,"n":357,"o":28.78,"t":"2026-10-07T19:15:00Z","v":16788,"vw":28.856621},{"c":29.115,"h":29.195,"l":28.94,"n":442,"o":28.94,"t":"2026-10-07T19:30:00Z","v":18586,"vw":29.083835},{"c":29.24,"h":29.27,"l":29.02,"n":1415,"o":29.1,"t":"2026-10-07T19:45:00Z","v":62727,"vw":29.1392},{"c":29.24,"h":29.24,"l":29.24,"n":32,"o":29.24,"t":"2026-10-07T20:00:00Z","v":89211,"vw":29.24},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-07T21:45:00Z","v":1000,"vw":28.5},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-08T10:15:00Z","v":417,"vw":28.71},{"c":28.66,"h":28.66,"l":28.52,"n":9,"o":28.52,"t":"2026-10-08T10:45:00Z","v":574,"vw":28.60545},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-08T11:30:00Z","v":237,"vw":28.66},{"c":28.66,"h":28.66,"l":28.66,"n":4,"o":28.66,"t":"2026-10-08T12:15:00Z","v":379,"vw":28.66},{"c":28.5,"h":28.65,"l":28.39,"n":180,"o":28.55,"t":"2026-10-08T13:30:00Z","v":11269,"vw":28.533409},{"c":28.345,"h":28.47,"l":28.26,"n":151,"o":28.47,"t":"2026-10-08T13:45:00Z","v":7334,"vw":28.39161},{"c":28.775,"h":28.805,"l":28.4242,"n":166,"o":28.43,"t":"2026-10-08T14:00:00Z","v":6263,"vw":28.715262},{"c":29.25,"h":29.285,"l":28.69,"n":168,"o":28.69,"t":"2026-10-08T14:15:00Z","v":4433,"vw":28.996577},{"c":29.1,"h":29.24,"l":29.1,"n":192,"o":29.19,"t":"2026-10-08T14:30:00Z","v":6535,"vw":29.170499},{"c":29.06,"h":29.09,"l":29.005,"n":69,"o":29.09,"t":"2026-10-08T14:45:00Z","v":1990,"vw":29.056364},{"c":28.86,"h":29.06,"l":28.85,"n":191,"o":29.05,"t":"2026-10-08T15:00:00Z","v":5293,"vw":28.960039},{"c":28.78,"h":28.89,"l":28.76,"n":361,"o":28.84,"t":"2026-10-08T15:15:00Z","v":12698,"vw":28.822054},{"c":28.69,"h":28.71,"l":28.58,"n":143,"o":28.71,"t":"2026-10-08T15:30:00Z","v":4420,"vw":28.646168},{"c":28.6466,"h":28.76,"l":28.6466,"n":83,"o":28.66,"t":"2026-10-08T15:45:00Z","v":2209,"vw":28.711348},{"c":28.67,"h":28.73,"l":28.6,"n":135,"o":28.6,"t":"2026-10-08T16:00:00Z","v":3785,"vw":28.672817},{"c":28.9281,"h":29.03,"l":28.74,"n":103,"o":28.74,"t":"2026-10-08T16:15:00Z","v":3699,"vw":28.880831},{"c":28.78,"h":28.82,"l":28.68,"n":88,"o":28.68,"t":"2026-10-08T16:30:00Z","v":3193,"vw":28.758235},{"c":28.17,"h":28.66,"l":28.1001,"n":185,"o":28.66,"t":"2026-10-08T16:45:00Z","v":6166,"vw":28.2768},{"c":28.51,"h":28.51,"l":27.965,"n":517,"o":28.05,"t":"2026-10-08T17:00:00Z","v":23698,"vw":28.224254},{"c":27.96,"h":28.485,"l":27.82,"n":651,"o":28.4825,"t":"2026-10-08T17:15:00Z","v":65073,"vw":28.197472},{"c":28.295,"h":28.3127,"l":27.945,"n":206,"o":27.945,"t":"2026-10-08T17:30:00Z","v":11522,"vw":28.148418},{"c":28.33,"h":28.34,"l":28.07,"n":296,"o":28.34,"t":"2026-10-08T17:45:00Z","v":29703,"vw":28.173102},{"c":28.53,"h":28.53,"l":28.265,"n":210,"o":28.265,"t":"2026-10-08T18:00:00Z","v":7802,"vw":28.363728},{"c":28.6,"h":28.67,"l":28.52,"n":175,"o":28.52,"t":"2026-10-08T18:15:00Z","v":5134,"vw":28.611917},{"c":28.33,"h":28.525,"l":28.33,"n":151,"o":28.52,"t":"2026-10-08T18:30:00Z","v":4089,"vw":28.425237},{"c":28.335,"h":28.39,"l":28.265,"n":245,"o":28.335,"t":"2026-10-08T18:45:00Z","v":7014,"vw":28.31904},{"c":28.14,"h":28.3,"l":28.14,"n":200,"o":28.3,"t":"2026-10-08T19:00:00Z","v":6278,"vw":28.23536},{"c":28.34,"h":28.4,"l":28.13,"n":567,"o":28.14,"t":"2026-10-08T19:15:00Z","v":16173,"vw":28.27267},{"c":28.17,"h":28.38,"l":28.07,"n":724,"o":28.305,"t":"2026-10-08T19:30:00Z","v":40227,"vw":28.234402},{"c":28.415,"h":28.5,"l":28.22,"n":1294,"o":28.22,"t":"2026-10-08T19:45:00Z","v":63073,"vw":28.398578},{"c":28.41,"h":28.41,"l":28.41,"n":27,"o":28.41,"t":"2026-10-08T20:00:00Z","v":237550,"vw":28.41},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-08T21:15:00Z","v":200,"vw":28.82},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-09T10:30:00Z","v":225,"vw":28.62},{"c":28.12,"h":29.16,"l":28.12,"n":248,"o":28.97,"t":"2026-10-09T13:30:00Z","v":14474,"vw":28.655755},{"c":27.94,"h":27.97,"l":27.78,"n":92,"o":27.93,"t":"2026-10-09T13:45:00Z","v":3852,"vw":27.889114},{"c":27.73,"h":28.1,"l":27.6525,"n":199,"o":27.94,"t":"2026-10-09T14:00:00Z","v":10685,"vw":27.810584},{"c":27.835,"h":27.915,"l":27.715,"n":141,"o":27.715,"t":"2026-10-09T14:15:00Z","v":10793,"vw":27.755969},{"c":27.765,"h":27.96,"l":27.72,"n":80,"o":27.75,"t":"2026-10-09T14:30:00Z","v":4554,"vw":27.775712},{"c":27.95,"h":27.98,"l":27.7,"n":115,"o":27.76,"t":"2026-10-09T14:45:00Z","v":7093,"vw":27.825413},{"c":27.88,"h":28.005,"l":27.86,"n":70,"o":27.985,"t":"2026-10-09T15:00:00Z","v":3326,"vw":27.985467},{"c":27.7994,"h":27.89,"l":27.7994,"n":49,"o":27.86,"t":"2026-10-09T15:15:00Z","v":1493,"vw":27.845978},{"c":27.73,"h":27.86,"l":27.73,"n":213,"o":27.81,"t":"2026-10-09T15:30:00Z","v":8493,"vw":27.804549},{"c":27.67,"h":27.75,"l":27.66,"n":117,"o":27.73,"t":"2026-10-09T15:45:00Z","v":3781,"vw":27.697106},{"c":27.66,"h":27.69,"l":27.535,"n":190,"o":27.64,"t":"2026-10-09T16:00:00Z","v":12045,"vw":27.605282},{"c":27.515,"h":27.64,"l":27.5,"n":141,"o":27.64,"t":"2026-10-09T16:15:00Z","v":10719,"vw":27.578817},{"c":27.35,"h":27.545,"l":27.33,"n":215,"o":27.545,"t":"2026-10-09T16:30:00Z","v":10345,"vw":27.44355},{"c":27.415,"h":27.47,"l":27.35,"n":201,"o":27.35,"t":"2026-10-09T16:45:00Z","v":8024,"vw":27.418131},{"c":27.51,"h":27.57,"l":27.46,"n":72,"o":27.46,"t":"2026-10-09T17:00:00Z","v":3371,"vw":27.513141},{"c":27.38,"h":27.57,"l":27.375,"n":275,"o":27.56,"t":"2026-10-09T17:15:00Z","v":13039,"vw":27.463798},{"c":27.4,"h":27.47,"l":27.39,"n":145,"o":27.405,"t":"2026-10-09T17:30:00Z","v":6565,"vw":27.431896},{"c":27.415,"h":27.45,"l":27.36,"n":240,"o":27.41,"t":"2026-10-09T17:45:00Z","v":9762,"vw":27.39107},{"c":27.455,"h":27.455,"l":27.41,"n":144,"o":27.41,"t":"2026-10-09T18:00:00Z","v":5672,"vw":27.436204},{"c":27.54,"h":27.55,"l":27.4587,"n":208,"o":27.47,"t":"2026-10-09T18:15:00Z","v":12788,"vw":27.51705},{"c":27.445,"h":27.535,"l":27.445,"n":162,"o":27.535,"t":"2026-10-09T18:30:00Z","v":5474,"vw":27.489356},{"c":27.52,"h":27.55,"l":27.45,"n":296,"o":27.45,"t":"2026-10-09T18:45:00Z","v":9702,"vw":27.499307},{"c":27.64,"h":27.695,"l":27.52,"n":267,"o":27.55,"t":"2026-10-09T19:00:00Z","v":8541,"vw":27.591619},{"c":27.7,"h":27.805,"l":27.64,"n":254,"o":27.64,"t":"2026-10-09T19:15:00Z","v":9852,"vw":27.70054},{"c":27.735,"h":27.75,"l":27.67,"n":480,"o":27.73,"t":"2026-10-09T19:30:00Z","v":17150,"vw":27.710954},{"c":27.87,"h":27.955,"l":27.71,"n":1202,"o":27.71,"t":"2026-10-09T19:45:00Z","v":48187,"vw":27.872786},{"c":27.87,"h":27.87,"l":27.87,"n":21,"o":27.87,"t":"2026-10-09T20:00:00Z","v":71219,"vw":27.87},{"c":27.88,"h":27.88,"l":27.88,"n":13,"o":27.88,"t":"2026-10-12T08:00:00Z","v":291,"vw":27.88},{"c":27.87,"h":27.93,"l":27.87,"n":22,"o":27.93,"t":"2026-10-12T08:15:00Z","v":917,"vw":27.895},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-12T13:15:00Z","v":100,"vw":27.73},{"c":27.005,"h":27.33,"l":26.89,"n":140,"o":27.33,"t":"2026-10-12T13:30:00Z","v":8683,"vw":27.204924},{"c":26.92,"h":27.015,"l":26.75,"n":111,"o":26.93,"t":"2026-10-12T13:45:00Z","v":3056,"vw":26.904477},{"c":26.765,"h":26.95,"l":26.53,"n":179,"o":26.95,"t":"2026-10-12T14:00:00Z","v":7223,"vw":26.730187},{"c":26.79,"h":26.915,"l":26.7,"n":170,"o":26.71,"t":"2026-10-12T14:15:00Z","v":6312,"vw":26.812482},{"c":26.865,"h":26.865,"l":26.78,"n":65,"o":26.8,"t":"2026-10-12T14:30:00Z","v":2026,"vw":26.843077},{"c":27.14,"h":27.14,"l":26.81,"n":143,"o":26.82,"t":"2026-10-12T14:45:00Z","v":7143,"vw":27.005934},{"c":26.87,"h":27.14,"l":26.74,"n":316,"o":27.14,"t":"2026-10-12T15:00:00Z","v":13940,"vw":26.963881},{"c":26.83,"h":26.895,"l":26.82,"n":108,"o":26.895,"t":"2026-10-12T15:15:00Z","v":4616,"vw":26.856543},{"c":27.0099,"h":27.0099,"l":26.83,"n":89,"o":26.83,"t":"2026-10-12T15:30:00Z","v":2281,"vw":26.9085},{"c":27.02,"h":27.02,"l":26.94,"n":71,"o":26.975,"t":"2026-10-12T15:45:00Z","v":3810,"vw":26.970857},{"c":26.95,"h":27.03,"l":26.95,"n":156,"o":27,"t":"2026-10-12T16:00:00Z","v":5253,"vw":26.98446},{"c":26.87,"h":26.95,"l":26.87,"n":76,"o":26.93,"t":"2026-10-12T16:15:00Z","v":2033,"vw":26.930455},{"c":26.84,"h":26.9519,"l":26.84,"n":134,"o":26.93,"t":"2026-10-12T16:30:00Z","v":4624,"vw":26.911247},{"c":26.75,"h":26.87,"l":26.75,"n":87,"o":26.84,"t":"2026-10-12T16:45:00Z","v":4135,"vw":26.805098},{"c":26.7354,"h":26.77,"l":26.7354,"n":67,"o":26.77,"t":"2026-10-12T17:00:00Z","v":1633,"vw":26.751954},{"c":26.6801,"h":26.77,"l":26.6801,"n":108,"o":26.72,"t":"2026-10-12T17:15:00Z","v":3627,"vw":26.714533},{"c":26.65,"h":26.73,"l":26.65,"n":124,"o":26.73,"t":"2026-10-12T17:30:00Z","v":3588,"vw":26.689688},{"c":26.62,"h":26.635,"l":26.61,"n":108,"o":26.62,"t":"2026-10-12T17:45:00Z","v":2691,"vw":26.623},{"c":26.71,"h":26.71,"l":26.62,"n":122,"o":26.62,"t":"2026-10-12T18:00:00Z","v":3837,"vw":26.662458},{"c":26.66,"h":26.695,"l":26.61,"n":182,"o":26.69,"t":"2026-10-12T18:15:00Z","v":7787,"vw":26.655947},{"c":26.7,"h":26.7,"l":26.6,"n":150,"o":26.66,"t":"2026-10-12T18:30:00Z","v":5396,"vw":26.6545},{"c":26.635,"h":26.68,"l":26.57,"n":171,"o":26.68,"t":"2026-10-12T18:45:00Z","v":5781,"vw":26.625949},{"c":26.66,"h":26.66,"l":26.6,"n":230,"o":26.64,"t":"2026-10-12T19:00:00Z","v":6572,"vw":26.631923},{"c":26.645,"h":26.67,"l":26.58,"n":257,"o":26.66,"t":"2026-10-12T19:15:00Z","v":10190,"vw":26.64242},{"c":26.745,"h":26.795,"l":26.64,"n":436,"o":26.67,"t":"2026-10-12T19:30:00Z","v":17057,"vw":26.705722},{"c":26.58,"h":26.73,"l":26.56,"n":1257,"o":26.73,"t":"2026-10-12T19:45:00Z","v":45302,"vw":26.634886},{"c":26.58,"h":26.7,"l":26.58,"n":25,"o":26.58,"t":"2026-10-12T20:00:00Z","v":88392,"vw":26.581554},{"c":26.53,"h":26.55,"l":26.53,"n":7,"o":26.53,"t":"2026-10-12T21:00:00Z","v":6900,"vw":26.53058},{"c":26.53,"h":26.53,"l":26.53,"n":2,"o":26.53,"t":"2026-10-12T23:30:00Z","v":200,"vw":26.53},{"c":26.21,"h":26.21,"l":26.08,"n":6,"o":26.08,"t":"2026-10-13T08:00:00Z","v":799,"vw":26.13272},{"c":26.09,"h":26.09,"l":25.8,"n":37,"o":25.8,"t":"2026-10-13T11:00:00Z","v":782,"vw":25.853181},{"c":26.34,"h":26.34,"l":25.99,"n":26,"o":26.15,"t":"2026-10-13T11:45:00Z","v":1606,"vw":26.138509},{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-10-13T12:00:00Z","v":257,"vw":26.37},{"c":25.9,"h":26.15,"l":25.8,"n":66,"o":26.15,"t":"2026-10-13T12:30:00Z","v":2852,"vw":26.02553},{"c":26,"h":26.05,"l":26,"n":19,"o":26,"t":"2026-10-13T13:00:00Z","v":2929,"vw":26.008084},{"c":26.09,"h":26.24,"l":26,"n":10,"o":26.01,"t":"2026-10-13T13:15:00Z","v":2110,"vw":26.041606},{"c":26.21,"h":26.29,"l":25.67,"n":181,"o":26.14,"t":"2026-10-13T13:30:00Z","v":20909,"vw":26.083132},{"c":26.03,"h":26.22,"l":25.975,"n":108,"o":26.13,"t":"2026-10-13T13:45:00Z","v":4576,"vw":26.099823},{"c":26.05,"h":26.0742,"l":25.95,"n":148,"o":25.95,"t":"2026-10-13T14:00:00Z","v":6428,"vw":25.998477},{"c":25.74,"h":26.005,"l":25.7,"n":80,"o":25.965,"t":"2026-10-13T14:15:00Z","v":3008,"vw":25.8463},{"c":25.745,"h":25.84,"l":25.609,"n":56,"o":25.6836,"t":"2026-10-13T14:30:00Z","v":3872,"vw":25.699138},{"c":25.72,"h":25.81,"l":25.62,"n":320,"o":25.79,"t":"2026-10-13T14:45:00Z","v":11980,"vw":25.718969},{"c":25.835,"h":25.835,"l":25.68,"n":103,"o":25.69,"t":"2026-10-13T15:00:00Z","v":5373,"vw":25.749581},{"c":25.68,"h":25.83,"l":25.66,"n":191,"o":25.83,"t":"2026-10-13T15:15:00Z","v":5843,"vw":25.760266},{"c":25.63,"h":25.64,"l":25.52,"n":127,"o":25.62,"t":"2026-10-13T15:30:00Z","v":2820,"vw":25.576925},{"c":25.78,"h":25.915,"l":25.57,"n":239,"o":25.605,"t":"2026-10-13T15:45:00Z","v":11952,"vw":25.724125},{"c":25.95,"h":26.025,"l":25.795,"n":207,"o":25.795,"t":"2026-10-13T16:00:00Z","v":7603,"vw":25.891085},{"c":26.24,"h":26.24,"l":25.995,"n":79,"o":25.995,"t":"2026-10-13T16:15:00Z","v":2461,"vw":26.115471},{"c":26.24,"h":26.33,"l":26.175,"n":148,"o":26.175,"t":"2026-10-13T16:30:00Z","v":5091,"vw":26.265769},{"c":26.24,"h":26.31,"l":26.23,"n":76,"o":26.31,"t":"2026-10-13T16:45:00Z","v":2242,"vw":26.258192},{"c":26.17,"h":26.25,"l":26.17,"n":63,"o":26.25,"t":"2026-10-13T17:00:00Z","v":1625,"vw":26.213333},{"c":26.13,"h":26.26,"l":26.12,"n":228,"o":26.19,"t":"2026-10-13T17:15:00Z","v":7684,"vw":26.199717},{"c":26.3675,"h":26.37,"l":26.16,"n":72,"o":26.16,"t":"2026-10-13T17:30:00Z","v":2362,"vw":26.276687},{"c":26.18,"h":26.31,"l":26.13,"n":105,"o":26.31,"t":"2026-10-13T17:45:00Z","v":3500,"vw":26.245313},{"c":26.37,"h":26.385,"l":26.1237,"n":172,"o":26.2,"t":"2026-10-13T18:00:00Z","v":6376,"vw":26.284271},{"c":26.19,"h":26.335,"l":26.18,"n":243,"o":26.335,"t":"2026-10-13T18:15:00Z","v":9405,"vw":26.245921},{"c":26.07,"h":26.26,"l":25.99,"n":222,"o":26.25,"t":"2026-10-13T18:30:00Z","v":10168,"vw":26.10847},{"c":26.138,"h":26.185,"l":26.07,"n":313,"o":26.07,"t":"2026-10-13T18:45:00Z","v":11671,"vw":26.125994},{"c":25.8,"h":26.135,"l":25.725,"n":536,"o":26.1,"t":"2026-10-13T19:00:00Z","v":24312,"vw":25.859865},{"c":25.96,"h":25.99,"l":25.79,"n":405,"o":25.81,"t":"2026-10-13T19:15:00Z","v":15724,"vw":25.925406},{"c":25.9,"h":26.06,"l":25.88,"n":885,"o":25.945,"t":"2026-10-13T19:30:00Z","v":36682,"vw":25.94841},{"c":25.88,"h":26.005,"l":25.865,"n":1488,"o":25.88,"t":"2026-10-13T19:45:00Z","v":81197,"vw":25.924897},{"c":25.86,"h":25.86,"l":25.86,"n":17,"o":25.86,"t":"2026-10-13T20:00:00Z","v":78201,"vw":25.86},{"c":26.134,"h":26.134,"l":26.134,"n":1,"o":26.134,"t":"2026-10-13T22:30:00Z","v":500,"vw":26.134},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-14T09:15:00Z","v":113,"vw":25.8},{"c":25.26,"h":25.65,"l":25.26,"n":48,"o":25.34,"t":"2026-10-14T12:30:00Z","v":4951,"vw":25.290116},{"c":24.8425,"h":25.295,"l":24.5901,"n":317,"o":25.08,"t":"2026-10-14T13:30:00Z","v":21275,"vw":24.996801},{"c":24.66,"h":24.86,"l":24.66,"n":265,"o":24.805,"t":"2026-10-14T13:45:00Z","v":10448,"vw":24.779045},{"c":24.685,"h":24.77,"l":24.555,"n":398,"o":24.58,"t":"2026-10-14T14:00:00Z","v":20029,"vw":24.641158},{"c":24.6044,"h":24.87,"l":24.6044,"n":202,"o":24.75,"t":"2026-10-14T14:15:00Z","v":8888,"vw":24.722159},{"c":24.83,"h":24.83,"l":24.61,"n":277,"o":24.61,"t":"2026-10-14T14:30:00Z","v":11312,"vw":24.683528},{"c":24.795,"h":24.9099,"l":24.675,"n":299,"o":24.88,"t":"2026-10-14T14:45:00Z","v":10976,"vw":24.811863},{"c":24.68,"h":24.83,"l":24.6,"n":320,"o":24.79,"t":"2026-10-14T15:00:00Z","v":16289,"vw":24.726959},{"c":24.5,"h":24.74,"l":24.5,"n":414,"o":24.685,"t":"2026-10-14T15:15:00Z","v":16837,"vw":24.683888},{"c":24.1583,"h":24.54,"l":24.14,"n":252,"o":24.54,"t":"2026-10-14T15:30:00Z","v":7704,"vw":24.219137},{"c":24.155,"h":24.31,"l":24.155,"n":171,"o":24.22,"t":"2026-10-14T15:45:00Z","v":7691,"vw":24.214956},{"c":24.045,"h":24.22,"l":23.97,"n":360,"o":24.17,"t":"2026-10-14T16:00:00Z","v":13473,"vw":24.078297},{"c":23.91,"h":24.07,"l":23.8801,"n":282,"o":24.045,"t":"2026-10-14T16:15:00Z","v":14543,"vw":24.004448},{"c":24.08,"h":24.08,"l":23.905,"n":310,"o":23.91,"t":"2026-10-14T16:30:00Z","v":11674,"vw":23.98461},{"c":24.06,"h":24.09,"l":24.01,"n":141,"o":24.09,"t":"2026-10-14T16:45:00Z","v":5260,"vw":24.054717},{"c":23.87,"h":24.0981,"l":23.86,"n":233,"o":24.075,"t":"2026-10-14T17:00:00Z","v":9925,"vw":23.970194},{"c":23.555,"h":23.86,"l":23.555,"n":362,"o":23.85,"t":"2026-10-14T17:15:00Z","v":16564,"vw":23.741191},{"c":23.43,"h":23.64,"l":23.42,"n":350,"o":23.58,"t":"2026-10-14T17:30:00Z","v":16254,"vw":23.543737},{"c":23.41,"h":23.44,"l":23.31,"n":244,"o":23.4,"t":"2026-10-14T17:45:00Z","v":8764,"vw":23.362707},{"c":23.8252,"h":23.8252,"l":23.38,"n":672,"o":23.38,"t":"2026-10-14T18:00:00Z","v":33808,"vw":23.647231},{"c":23.68,"h":23.76,"l":23.56,"n":502,"o":23.76,"t":"2026-10-14T18:15:00Z","v":22184,"vw":23.65648},{"c":23.435,"h":23.7,"l":23.41,"n":369,"o":23.67,"t":"2026-10-14T18:30:00Z","v":12862,"vw":23.575382},{"c":23.595,"h":23.635,"l":23.43,"n":497,"o":23.44,"t":"2026-10-14T18:45:00Z","v":21040,"vw":23.527124},{"c":23.5,"h":23.62,"l":23.43,"n":513,"o":23.585,"t":"2026-10-14T19:00:00Z","v":23007,"vw":23.519837},{"c":23.505,"h":23.55,"l":23.335,"n":1061,"o":23.48,"t":"2026-10-14T19:15:00Z","v":60018,"vw":23.472058},{"c":23.46,"h":23.61,"l":23.42,"n":1132,"o":23.495,"t":"2026-10-14T19:30:00Z","v":55347,"vw":23.515669},{"c":23.46,"h":23.61,"l":23.36,"n":2834,"o":23.45,"t":"2026-10-14T19:45:00Z","v":128635,"vw":23.460838},{"c":23.59,"h":23.6,"l":23.36,"n":18,"o":23.47,"t":"2026-10-14T20:00:00Z","v":140625,"vw":23.469993},{"c":23.36,"h":24.2729,"l":23.35,"n":12,"o":24.2729,"t":"2026-10-14T20:30:00Z","v":2004,"vw":23.461772},{"c":23.18,"h":23.35,"l":23.18,"n":9,"o":23.35,"t":"2026-10-14T20:45:00Z","v":692,"vw":23.3126},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-14T21:45:00Z","v":100,"vw":23.3},{"c":23.14,"h":23.14,"l":23.14,"n":3,"o":23.14,"t":"2026-10-14T22:30:00Z","v":472,"vw":23.14},{"c":23.0586,"h":23.1,"l":23.0586,"n":5,"o":23.1,"t":"2026-10-14T22:45:00Z","v":500,"vw":23.070429},{"c":23,"h":23,"l":23,"n":20,"o":23,"t":"2026-10-14T23:15:00Z","v":1135,"vw":23},{"c":22.76,"h":22.76,"l":22.72,"n":8,"o":22.72,"t":"2026-10-15T08:00:00Z","v":459,"vw":22.743865},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-15T10:30:00Z","v":150,"vw":22.56},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-15T10:45:00Z","v":450,"vw":22.59},{"c":22.29,"h":22.7,"l":22.29,"n":9,"o":22.7,"t":"2026-10-15T11:00:00Z","v":660,"vw":22.497414},{"c":22.6377,"h":22.6377,"l":22.6377,"n":1,"o":22.6377,"t":"2026-10-15T11:45:00Z","v":220,"vw":22.6377},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-15T12:00:00Z","v":900,"vw":22.81},{"c":22.64,"h":22.64,"l":22.55,"n":5,"o":22.55,"t":"2026-10-15T12:15:00Z","v":340,"vw":22.595},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-15T12:45:00Z","v":100,"vw":22.4},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-10-15T13:00:00Z","v":527,"vw":22.45},{"c":22.68,"h":22.68,"l":22.5,"n":57,"o":22.5,"t":"2026-10-15T13:15:00Z","v":2720,"vw":22.512105},{"c":22.715,"h":22.9,"l":22.105,"n":700,"o":22.68,"t":"2026-10-15T13:30:00Z","v":49116,"vw":22.580732},{"c":22.29,"h":22.74,"l":22.1313,"n":479,"o":22.74,"t":"2026-10-15T13:45:00Z","v":22247,"vw":22.267891},{"c":22.185,"h":22.43,"l":22.08,"n":495,"o":22.2901,"t":"2026-10-15T14:00:00Z","v":30577,"vw":22.18107},{"c":22.31,"h":22.62,"l":22.2,"n":299,"o":22.24,"t":"2026-10-15T14:15:00Z","v":11228,"vw":22.374582},{"c":22.825,"h":22.83,"l":22.1651,"n":518,"o":22.32,"t":"2026-10-15T14:30:00Z","v":37277,"vw":22.404794},{"c":22.74,"h":22.89,"l":22.6,"n":369,"o":22.88,"t":"2026-10-15T14:45:00Z","v":17783,"vw":22.725805},{"c":22.91,"h":22.91,"l":22.59,"n":335,"o":22.755,"t":"2026-10-15T15:00:00Z","v":17141,"vw":22.705632},{"c":23.02,"h":23.18,"l":22.925,"n":428,"o":23.055,"t":"2026-10-15T15:15:00Z","v":22393,"vw":23.053944},{"c":23,"h":23.07,"l":22.8,"n":449,"o":22.91,"t":"2026-10-15T15:30:00Z","v":24914,"vw":22.983303},{"c":23.13,"h":23.13,"l":22.94,"n":422,"o":22.94,"t":"2026-10-15T15:45:00Z","v":23009,"vw":23.048576},{"c":23.035,"h":23.16,"l":23.015,"n":104,"o":23.145,"t":"2026-10-15T16:00:00Z","v":9387,"vw":23.054647},{"c":22.885,"h":23.09,"l":22.88,"n":249,"o":23.03,"t":"2026-10-15T16:15:00Z","v":12829,"vw":23.022658},{"c":22.8675,"h":23.039843,"l":22.865,"n":131,"o":22.9,"t":"2026-10-15T16:30:00Z","v":5755,"vw":22.953237},{"c":22.84,"h":22.99,"l":22.84,"n":193,"o":22.98,"t":"2026-10-15T16:45:00Z","v":7763,"vw":22.919043},{"c":22.94,"h":22.955,"l":22.76,"n":199,"o":22.79,"t":"2026-10-15T17:00:00Z","v":8173,"vw":22.881323},{"c":23.05,"h":23.11,"l":22.92,"n":277,"o":22.92,"t":"2026-10-15T17:15:00Z","v":11332,"vw":23.024733},{"c":23.18,"h":23.25,"l":23.08,"n":266,"o":23.08,"t":"2026-10-15T17:30:00Z","v":10651,"vw":23.194301},{"c":23.105,"h":23.27,"l":23.03,"n":301,"o":23.185,"t":"2026-10-15T17:45:00Z","v":13624,"vw":23.168715},{"c":22.66,"h":23.0949,"l":22.66,"n":301,"o":23.0949,"t":"2026-10-15T18:00:00Z","v":11478,"vw":22.894907},{"c":22.815,"h":22.845,"l":22.67,"n":322,"o":22.67,"t":"2026-10-15T18:15:00Z","v":13131,"vw":22.761471},{"c":22.88,"h":22.88,"l":22.8,"n":513,"o":22.845,"t":"2026-10-15T18:30:00Z","v":19922,"vw":22.838333},{"c":22.93,"h":22.93,"l":22.8,"n":239,"o":22.851,"t":"2026-10-15T18:45:00Z","v":9061,"vw":22.873162},{"c":23,"h":23,"l":22.895,"n":354,"o":22.93,"t":"2026-10-15T19:00:00Z","v":11375,"vw":22.944601},{"c":23.1,"h":23.22,"l":22.98,"n":589,"o":23.035,"t":"2026-10-15T19:15:00Z","v":18627,"vw":23.11913},{"c":23.25,"h":23.305,"l":23.09,"n":736,"o":23.09,"t":"2026-10-15T19:30:00Z","v":28697,"vw":23.201506},{"c":23.32,"h":23.38,"l":23.16,"n":1749,"o":23.23,"t":"2026-10-15T19:45:00Z","v":79014,"vw":23.307929},{"c":23.34,"h":23.34,"l":23.34,"n":16,"o":23.34,"t":"2026-10-15T20:00:00Z","v":116026,"vw":23.34},{"c":23.38,"h":23.38,"l":23.38,"n":5,"o":23.38,"t":"2026-10-15T21:00:00Z","v":158,"vw":23.38},{"c":23.35,"h":23.35,"l":23.2,"n":5,"o":23.2,"t":"2026-10-16T08:00:00Z","v":415,"vw":23.3125},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-10-16T11:00:00Z","v":227,"vw":23.04},{"c":23.0336,"h":23.0336,"l":23.0336,"n":1,"o":23.0336,"t":"2026-10-16T11:15:00Z","v":550,"vw":23.0336},{"c":23.01,"h":23.01,"l":23.01,"n":7,"o":23.01,"t":"2026-10-16T11:30:00Z","v":1100,"vw":23.01},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-16T12:15:00Z","v":528,"vw":23.3},{"c":23.03,"h":23.1,"l":23.03,"n":21,"o":23.1,"t":"2026-10-16T12:30:00Z","v":903,"vw":23.073384},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-16T12:45:00Z","v":102,"vw":23},{"c":23.04,"h":23.04,"l":22.44,"n":111,"o":22.78,"t":"2026-10-16T13:30:00Z","v":14967,"vw":22.81475},{"c":22.5482,"h":22.87,"l":22.5482,"n":118,"o":22.87,"t":"2026-10-16T13:45:00Z","v":5426,"vw":22.742754},{"c":22.87,"h":22.975,"l":22.6,"n":121,"o":22.67,"t":"2026-10-16T14:00:00Z","v":5508,"vw":22.801045},{"c":23.02,"h":23.025,"l":22.88,"n":37,"o":23.025,"t":"2026-10-16T14:15:00Z","v":2208,"vw":22.987322},{"c":23.12,"h":23.19,"l":23.02,"n":111,"o":23.025,"t":"2026-10-16T14:30:00Z","v":3308,"vw":23.088668},{"c":23.14,"h":23.17,"l":23.05,"n":115,"o":23.05,"t":"2026-10-16T14:45:00Z","v":5691,"vw":23.130222},{"c":22.865,"h":23.14,"l":22.81,"n":197,"o":23.1,"t":"2026-10-16T15:00:00Z","v":5235,"vw":22.984741},{"c":22.87,"h":22.8875,"l":22.69,"n":191,"o":22.86,"t":"2026-10-16T15:15:00Z","v":5780,"vw":22.79655},{"c":22.93,"h":23.03,"l":22.845,"n":67,"o":22.89,"t":"2026-10-16T15:30:00Z","v":2267,"vw":22.922},{"c":22.815,"h":22.855,"l":22.7194,"n":139,"o":22.84,"t":"2026-10-16T15:45:00Z","v":11037,"vw":22.809885},{"c":22.74,"h":22.76,"l":22.525,"n":364,"o":22.74,"t":"2026-10-16T16:00:00Z","v":13767,"vw":22.639964},{"c":22.64,"h":22.745,"l":22.64,"n":134,"o":22.72,"t":"2026-10-16T16:15:00Z","v":4891,"vw":22.700525},{"c":22.715,"h":22.74,"l":22.61,"n":127,"o":22.685,"t":"2026-10-16T16:30:00Z","v":5555,"vw":22.701012},{"c":22.5921,"h":22.64,"l":22.51,"n":225,"o":22.63,"t":"2026-10-16T16:45:00Z","v":8188,"vw":22.585906},{"c":22.38,"h":22.595,"l":22.34,"n":185,"o":22.595,"t":"2026-10-16T17:00:00Z","v":6286,"vw":22.431438},{"c":22.365,"h":22.37,"l":22.2,"n":320,"o":22.36,"t":"2026-10-16T17:15:00Z","v":10755,"vw":22.272467},{"c":22.425,"h":22.455,"l":22.24,"n":330,"o":22.31,"t":"2026-10-16T17:30:00Z","v":10556,"vw":22.306854},{"c":22.2114,"h":22.35,"l":22.165,"n":294,"o":22.35,"t":"2026-10-16T17:45:00Z","v":8981,"vw":22.245612},{"c":22.12,"h":22.14,"l":22.0333,"n":358,"o":22.11,"t":"2026-10-16T18:00:00Z","v":9280,"vw":22.097103},{"c":22.13,"h":22.21,"l":22.06,"n":499,"o":22.13,"t":"2026-10-16T18:15:00Z","v":15863,"vw":22.133629},{"c":22.11,"h":22.2,"l":22.11,"n":302,"o":22.13,"t":"2026-10-16T18:30:00Z","v":7490,"vw":22.138408},{"c":21.935,"h":22.11,"l":21.85,"n":534,"o":22.11,"t":"2026-10-16T18:45:00Z","v":18209,"vw":21.954215},{"c":21.97,"h":21.97,"l":21.73,"n":575,"o":21.92,"t":"2026-10-16T19:00:00Z","v":23382,"vw":21.845045},{"c":21.95,"h":22.02,"l":21.88,"n":453,"o":22.02,"t":"2026-10-16T19:15:00Z","v":20815,"vw":21.966839},{"c":21.73,"h":22.02,"l":21.73,"n":732,"o":22,"t":"2026-10-16T19:30:00Z","v":23028,"vw":21.897546},{"c":21.72,"h":21.765,"l":21.68,"n":1447,"o":21.71,"t":"2026-10-16T19:45:00Z","v":51687,"vw":21.717353},{"c":21.65,"h":21.82,"l":21.64,"n":29,"o":21.75,"t":"2026-10-16T20:00:00Z","v":87036,"vw":21.75025},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-16T20:15:00Z","v":100,"vw":22.18},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-19T08:00:00Z","v":103,"vw":22.04},{"c":22.26,"h":22.26,"l":22.19,"n":5,"o":22.19,"t":"2026-10-19T08:30:00Z","v":503,"vw":22.246},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-19T11:00:00Z","v":100,"vw":22.51},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-19T11:15:00Z","v":1111,"vw":22.54},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-10-19T11:30:00Z","v":274,"vw":22.45},{"c":22.58,"h":22.69,"l":22.58,"n":28,"o":22.69,"t":"2026-10-19T12:00:00Z","v":900,"vw":22.613166},{"c":22.72,"h":22.72,"l":22.6,"n":3,"o":22.6,"t":"2026-10-19T12:30:00Z","v":309,"vw":22.64},{"c":22.81,"h":23.0056,"l":22.81,"n":7,"o":23.0056,"t":"2026-10-19T13:00:00Z","v":2077,"vw":22.904493},{"c":22.98,"h":23.14,"l":22.67,"n":454,"o":23,"t":"2026-10-19T13:30:00Z","v":26826,"vw":22.946426},{"c":22.655,"h":23.1,"l":22.6,"n":405,"o":22.87,"t":"2026-10-19T13:45:00Z","v":24151,"vw":22.894555},{"c":22.57,"h":22.625,"l":22.2,"n":340,"o":22.57,"t":"2026-10-19T14:00:00Z","v":15637,"vw":22.430743},{"c":22.74,"h":22.76,"l":22.525,"n":296,"o":22.56,"t":"2026-10-19T14:15:00Z","v":14674,"vw":22.643666},{"c":22.82,"h":22.8825,"l":22.53,"n":313,"o":22.74,"t":"2026-10-19T14:30:00Z","v":11990,"vw":22.741567},{"c":22.78,"h":22.93,"l":22.73,"n":391,"o":22.82,"t":"2026-10-19T14:45:00Z","v":14027,"vw":22.838538},{"c":22.98,"h":22.99,"l":22.77,"n":260,"o":22.79,"t":"2026-10-19T15:00:00Z","v":7945,"vw":22.868313},{"c":22.96,"h":23.05,"l":22.86,"n":360,"o":22.925,"t":"2026-10-19T15:15:00Z","v":11990,"vw":22.971981},{"c":22.88,"h":22.99,"l":22.83,"n":272,"o":22.97,"t":"2026-10-19T15:30:00Z","v":9154,"vw":22.919493},{"c":22.78,"h":22.915,"l":22.78,"n":349,"o":22.88,"t":"2026-10-19T15:45:00Z","v":13048,"vw":22.866104},{"c":22.7625,"h":22.8,"l":22.63,"n":171,"o":22.78,"t":"2026-10-19T16:00:00Z","v":5609,"vw":22.744905},{"c":22.745,"h":22.76,"l":22.6,"n":344,"o":22.71,"t":"2026-10-19T16:15:00Z","v":12291,"vw":22.691119},{"c":22.6627,"h":22.7,"l":22.54,"n":231,"o":22.7,"t":"2026-10-19T16:30:00Z","v":10178,"vw":22.633796},{"c":22.47,"h":22.6397,"l":22.47,"n":223,"o":22.63,"t":"2026-10-19T16:45:00Z","v":9539,"vw":22.563695},{"c":22.36,"h":22.5658,"l":22.36,"n":257,"o":22.44,"t":"2026-10-19T17:00:00Z","v":10633,"vw":22.459042},{"c":22.41,"h":22.47,"l":22.33,"n":231,"o":22.37,"t":"2026-10-19T17:15:00Z","v":9226,"vw":22.414492},{"c":22.285,"h":22.42,"l":22.22,"n":292,"o":22.39,"t":"2026-10-19T17:30:00Z","v":11921,"vw":22.355245},{"c":22.24,"h":22.24,"l":22.1,"n":392,"o":22.22,"t":"2026-10-19T17:45:00Z","v":11673,"vw":22.170046},{"c":22.281,"h":22.325,"l":22.2,"n":333,"o":22.265,"t":"2026-10-19T18:00:00Z","v":11042,"vw":22.247621},{"c":22.19,"h":22.35,"l":22.16,"n":341,"o":22.35,"t":"2026-10-19T18:15:00Z","v":13662,"vw":22.25159},{"c":22.295,"h":22.32,"l":22.12,"n":320,"o":22.21,"t":"2026-10-19T18:30:00Z","v":15454,"vw":22.205698},{"c":22.26,"h":22.3,"l":22.23,"n":335,"o":22.295,"t":"2026-10-19T18:45:00Z","v":14721,"vw":22.261282},{"c":22.29,"h":22.34,"l":22.25,"n":443,"o":22.28,"t":"2026-10-19T19:00:00Z","v":18699,"vw":22.297334},{"c":22.46,"h":22.525,"l":22.32,"n":529,"o":22.34,"t":"2026-10-19T19:15:00Z","v":23975,"vw":22.434814},{"c":22.67,"h":22.765,"l":22.44,"n":847,"o":22.45,"t":"2026-10-19T19:30:00Z","v":39718,"vw":22.584721},{"c":22.59,"h":22.71,"l":22.53,"n":2107,"o":22.69,"t":"2026-10-19T19:45:00Z","v":121882,"vw":22.593775},{"c":22.6,"h":22.6,"l":22.6,"n":30,"o":22.6,"t":"2026-10-19T20:00:00Z","v":118578,"vw":22.6},{"c":22.28,"h":22.32,"l":22.28,"n":6,"o":22.32,"t":"2026-10-20T08:00:00Z","v":1198,"vw":22.302688},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-20T13:15:00Z","v":100,"vw":22.1},{"c":21.88,"h":22.2704,"l":21.86,"n":225,"o":22.2704,"t":"2026-10-20T13:30:00Z","v":16927,"vw":22.085608},{"c":22.31,"h":22.32,"l":21.82,"n":254,"o":21.82,"t":"2026-10-20T13:45:00Z","v":9062,"vw":22.01278},{"c":22.625,"h":22.66,"l":22.27,"n":447,"o":22.33,"t":"2026-10-20T14:00:00Z","v":21310,"vw":22.427365},{"c":23.13,"h":23.17,"l":22.695,"n":288,"o":22.695,"t":"2026-10-20T14:15:00Z","v":9968,"vw":22.939444},{"c":23.12,"h":23.26,"l":22.9,"n":187,"o":23.17,"t":"2026-10-20T14:30:00Z","v":10279,"vw":23.018836},{"c":23.175,"h":23.23,"l":23.02,"n":177,"o":23.135,"t":"2026-10-20T14:45:00Z","v":6400,"vw":23.114449},{"c":22.885,"h":23.24,"l":22.885,"n":255,"o":23.24,"t":"2026-10-20T15:00:00Z","v":9196,"vw":23.117455},{"c":22.935,"h":23.055,"l":22.885,"n":200,"o":22.885,"t":"2026-10-20T15:15:00Z","v":7005,"vw":22.950159},{"c":22.95,"h":22.98,"l":22.81,"n":166,"o":22.935,"t":"2026-10-20T15:30:00Z","v":8140,"vw":22.910513},{"c":23.04,"h":23.075,"l":22.92,"n":151,"o":22.92,"t":"2026-10-20T15:45:00Z","v":5849,"vw":23.022876},{"c":22.98,"h":23.125,"l":22.91,"n":210,"o":23.1,"t":"2026-10-20T16:00:00Z","v":7106,"vw":23.024197},{"c":23,"h":23.07,"l":22.79,"n":251,"o":23.01,"t":"2026-10-20T16:15:00Z","v":9687,"vw":22.929681},{"c":23.14,"h":23.16,"l":23.02,"n":443,"o":23.06,"t":"2026-10-20T16:30:00Z","v":34337,"vw":23.118836},{"c":23.07,"h":23.14,"l":22.975,"n":227,"o":23.095,"t":"2026-10-20T16:45:00Z","v":11566,"vw":23.08514},{"c":23.08,"h":23.09,"l":23.055,"n":181,"o":23.065,"t":"2026-10-20T17:00:00Z","v":6125,"vw":23.069097},{"c":23.125,"h":23.19,"l":23.06,"n":253,"o":23.08,"t":"2026-10-20T17:15:00Z","v":14135,"vw":23.098923},{"c":23.365,"h":23.405,"l":23.12,"n":315,"o":23.12,"t":"2026-10-20T17:30:00Z","v":13889,"vw":23.296745},{"c":23.315,"h":23.365,"l":23.28,"n":296,"o":23.365,"t":"2026-10-20T17:45:00Z","v":10518,"vw":23.32288},{"c":23.175,"h":23.35,"l":23.175,"n":358,"o":23.34,"t":"2026-10-20T18:00:00Z","v":16247,"vw":23.270288},{"c":23.175,"h":23.26,"l":23.125,"n":261,"o":23.23,"t":"2026-10-20T18:15:00Z","v":13189,"vw":23.207465},{"c":23.19,"h":23.22,"l":23.17,"n":350,"o":23.18,"t":"2026-10-20T18:30:00Z","v":19336,"vw":23.195088},{"c":23.275,"h":23.32,"l":23.195,"n":324,"o":23.195,"t":"2026-10-20T18:45:00Z","v":10510,"vw":23.27247},{"c":23.315,"h":23.34,"l":23.27,"n":415,"o":23.31,"t":"2026-10-20T19:00:00Z","v":15739,"vw":23.306038},{"c":23.18,"h":23.34,"l":23.18,"n":381,"o":23.315,"t":"2026-10-20T19:15:00Z","v":17311,"vw":23.243657},{"c":23.13,"h":23.21,"l":23.015,"n":839,"o":23.14,"t":"2026-10-20T19:30:00Z","v":29388,"vw":23.107965},{"c":23.01,"h":23.19,"l":22.97,"n":2327,"o":23.13,"t":"2026-10-20T19:45:00Z","v":125715,"vw":23.04396},{"c":23.03,"h":23.03,"l":23.03,"n":17,"o":23.03,"t":"2026-10-20T20:00:00Z","v":108438,"vw":23.03},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-20T20:45:00Z","v":300,"vw":23.38},{"c":23.4797,"h":23.4797,"l":23.47,"n":11,"o":23.47,"t":"2026-10-20T21:00:00Z","v":847,"vw":23.47485},{"c":23.5,"h":23.5,"l":23.5,"n":5,"o":23.5,"t":"2026-10-20T21:15:00Z","v":1358,"vw":23.5},{"c":23.55,"h":23.55,"l":23.53,"n":12,"o":23.53,"t":"2026-10-20T21:30:00Z","v":1258,"vw":23.545519},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-20T22:15:00Z","v":2263,"vw":23.65},{"c":23.54,"h":23.54,"l":23.54,"n":3,"o":23.54,"t":"2026-10-21T08:00:00Z","v":518,"vw":23.54},{"c":23.2,"h":23.51,"l":23.15,"n":203,"o":23.51,"t":"2026-10-21T13:30:00Z","v":15408,"vw":23.366409},{"c":23.34,"h":23.38,"l":23.0501,"n":106,"o":23.21,"t":"2026-10-21T13:45:00Z","v":4217,"vw":23.312462},{"c":23.32,"h":23.42,"l":23.19,"n":178,"o":23.34,"t":"2026-10-21T14:00:00Z","v":4658,"vw":23.257131},{"c":23.475,"h":23.63,"l":23.3,"n":228,"o":23.3,"t":"2026-10-21T14:15:00Z","v":9620,"vw":23.440231},{"c":23.555,"h":23.7,"l":23.46,"n":134,"o":23.51,"t":"2026-10-21T14:30:00Z","v":5068,"vw":23.588802},{"c":23.53,"h":23.76,"l":23.53,"n":156,"o":23.63,"t":"2026-10-21T14:45:00Z","v":6459,"vw":23.615212},{"c":23.63,"h":23.67,"l":23.53,"n":210,"o":23.53,"t":"2026-10-21T15:00:00Z","v":7433,"vw":23.60385},{"c":23.615,"h":23.6994,"l":23.54,"n":165,"o":23.61,"t":"2026-10-21T15:15:00Z","v":4677,"vw":23.600457},{"c":23.82,"h":23.82,"l":23.6,"n":185,"o":23.61,"t":"2026-10-21T15:30:00Z","v":11315,"vw":23.657017},{"c":23.8274,"h":23.93,"l":23.782,"n":103,"o":23.83,"t":"2026-10-21T15:45:00Z","v":6660,"vw":23.807325},{"c":23.9625,"h":24.05,"l":23.86,"n":220,"o":23.86,"t":"2026-10-21T16:00:00Z","v":14393,"vw":23.980278},{"c":23.89,"h":23.96,"l":23.86,"n":178,"o":23.9,"t":"2026-10-21T16:15:00Z","v":8739,"vw":23.906658},{"c":23.96,"h":24.115,"l":23.83,"n":378,"o":23.905,"t":"2026-10-21T16:30:00Z","v":18195,"vw":23.924374},{"c":23.89,"h":24.035,"l":23.89,"n":125,"o":23.915,"t":"2026-10-21T16:45:00Z","v":4697,"vw":23.9604},{"c":23.95,"h":23.95,"l":23.89,"n":96,"o":23.89,"t":"2026-10-21T17:00:00Z","v":4097,"vw":23.916174},{"c":23.9625,"h":24.02,"l":23.94,"n":73,"o":23.94,"t":"2026-10-21T17:15:00Z","v":1976,"vw":23.977955},{"c":23.99,"h":24.01,"l":23.97,"n":176,"o":24,"t":"2026-10-21T17:30:00Z","v":5794,"vw":23.994013},{"c":24.04,"h":24.06,"l":23.98,"n":125,"o":23.985,"t":"2026-10-21T17:45:00Z","v":4527,"vw":24.011775},{"c":24.13,"h":24.13,"l":24.02,"n":309,"o":24.04,"t":"2026-10-21T18:00:00Z","v":10195,"vw":24.046597},{"c":24.085,"h":24.19,"l":24.07,"n":182,"o":24.15,"t":"2026-10-21T18:15:00Z","v":6517,"vw":24.120352},{"c":24.14,"h":24.15,"l":24.095,"n":110,"o":24.13,"t":"2026-10-21T18:30:00Z","v":4005,"vw":24.12783},{"c":23.81,"h":24.17,"l":23.79,"n":344,"o":24.14,"t":"2026-10-21T18:45:00Z","v":9316,"vw":23.974763},{"c":23.73,"h":23.74,"l":23.63,"n":348,"o":23.73,"t":"2026-10-21T19:00:00Z","v":10615,"vw":23.681247},{"c":23.91,"h":23.91,"l":23.745,"n":329,"o":23.84,"t":"2026-10-21T19:15:00Z","v":9674,"vw":23.836989},{"c":23.82,"h":24,"l":23.81,"n":615,"o":23.91,"t":"2026-10-21T19:30:00Z","v":19193,"vw":23.897179},{"c":23.84,"h":23.93,"l":23.77,"n":1550,"o":23.845,"t":"2026-10-21T19:45:00Z","v":68444,"vw":23.827145},{"c":23.83,"h":23.83,"l":23.83,"n":28,"o":23.83,"t":"2026-10-21T20:00:00Z","v":66484,"vw":23.83},{"c":22.95,"h":23.05,"l":22.95,"n":8,"o":23.05,"t":"2026-10-22T08:00:00Z","v":1999,"vw":23.004369},{"c":22.77,"h":22.775,"l":22.46,"n":172,"o":22.53,"t":"2026-10-22T13:30:00Z","v":16358,"vw":22.637625},{"c":22.955,"h":22.955,"l":22.5,"n":125,"o":22.59,"t":"2026-10-22T13:45:00Z","v":4634,"vw":22.637276},{"c":22.48,"h":23,"l":22.374,"n":256,"o":23,"t":"2026-10-22T14:00:00Z","v":18691,"vw":22.547292},{"c":22.22,"h":22.435,"l":22.21,"n":120,"o":22.31,"t":"2026-10-22T14:15:00Z","v":4865,"vw":22.304632},{"c":22.32,"h":22.38,"l":22.205,"n":165,"o":22.205,"t":"2026-10-22T14:30:00Z","v":5447,"vw":22.30215},{"c":22.055,"h":22.2475,"l":21.92,"n":487,"o":22.16,"t":"2026-10-22T14:45:00Z","v":38545,"vw":21.962068},{"c":21.875,"h":22.105,"l":21.765,"n":230,"o":22.07,"t":"2026-10-22T15:00:00Z","v":9696,"vw":21.905018},{"c":22.04,"h":22.22,"l":21.895,"n":384,"o":21.895,"t":"2026-10-22T15:15:00Z","v":47041,"vw":22.065714},{"c":22.04,"h":22.08,"l":21.9501,"n":162,"o":22.0175,"t":"2026-10-22T15:30:00Z","v":8741,"vw":21.985191},{"c":22.39,"h":22.39,"l":22.05,"n":226,"o":22.05,"t":"2026-10-22T15:45:00Z","v":7001,"vw":22.247673},{"c":22.45,"h":22.5,"l":22.31,"n":161,"o":22.39,"t":"2026-10-22T16:00:00Z","v":6258,"vw":22.399161},{"c":22.45,"h":22.5,"l":22.39,"n":212,"o":22.41,"t":"2026-10-22T16:15:00Z","v":8974,"vw":22.436198},{"c":22.33,"h":22.49,"l":22.3,"n":356,"o":22.41,"t":"2026-10-22T16:30:00Z","v":19002,"vw":22.412388},{"c":22.49,"h":22.49,"l":22.23,"n":227,"o":22.3,"t":"2026-10-22T16:45:00Z","v":8316,"vw":22.309836},{"c":22.4,"h":22.485,"l":22.28,"n":142,"o":22.485,"t":"2026-10-22T17:00:00Z","v":5854,"vw":22.410878},{"c":22.445,"h":22.47,"l":22.41,"n":202,"o":22.41,"t":"2026-10-22T17:15:00Z","v":10650,"vw":22.44041},{"c":22.4823,"h":22.54,"l":22.445,"n":200,"o":22.445,"t":"2026-10-22T17:30:00Z","v":7019,"vw":22.496323},{"c":22.36,"h":22.53,"l":22.36,"n":175,"o":22.53,"t":"2026-10-22T17:45:00Z","v":6575,"vw":22.420924},{"c":22.325,"h":22.37,"l":22.17,"n":233,"o":22.28,"t":"2026-10-22T18:00:00Z","v":10034,"vw":22.279205},{"c":22.3,"h":22.41,"l":22.27,"n":185,"o":22.27,"t":"2026-10-22T18:15:00Z","v":6646,"vw":22.331641},{"c":22.39,"h":22.39,"l":22.3,"n":214,"o":22.305,"t":"2026-10-22T18:30:00Z","v":7247,"vw":22.33331},{"c":22.19,"h":22.385,"l":22.19,"n":297,"o":22.385,"t":"2026-10-22T18:45:00Z","v":12638,"vw":22.324182},{"c":22.28,"h":22.28,"l":22.08,"n":380,"o":22.16,"t":"2026-10-22T19:00:00Z","v":13579,"vw":22.160071},{"c":22.27,"h":22.335,"l":22.19,"n":235,"o":22.28,"t":"2026-10-22T19:15:00Z","v":9548,"vw":22.277605},{"c":21.96,"h":22.285,"l":21.93,"n":499,"o":22.285,"t":"2026-10-22T19:30:00Z","v":18949,"vw":22.067028},{"c":22.28,"h":22.31,"l":21.95,"n":1417,"o":21.95,"t":"2026-10-22T19:45:00Z","v":65757,"vw":22.191427},{"c":22.3,"h":22.3,"l":22.3,"n":24,"o":22.3,"t":"2026-10-22T20:00:00Z","v":79454,"vw":22.3},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-22T22:15:00Z","v":399,"vw":21.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2684607726941703,"strike":33.28848068264574,"iv":1.0319632738088655,"gamma":0.027549568684870834,"theta":-0.019336200438457733,"vega":0.010734054757310152,"rho":0.0014818838889417564,"breakevenPct":53.508423857913606},{"delta":0.15,"premium":0.6352825183268963,"strike":38.705650366537924,"iv":1.6002902194114996,"gamma":0.023764619232396877,"theta":-0.04012734695406321,"vega":0.014322754835078007,"rho":0.002067653421000616,"breakevenPct":79.96767101950974},{"delta":0.2,"premium":0.8125925758588892,"strike":36.25925758588892,"iv":1.5250583768709465,"gamma":0.0345569230898019,"theta":-0.044161243059789065,"vega":0.0171092914315842,"rho":0.0027783630803186834,"breakevenPct":69.58760366764781},{"delta":0.25,"premium":0.7709546232876713,"strike":27.258133561643834,"iv":0.9488554794520547,"gamma":0.054080308219178086,"theta":-0.03234178082191781,"vega":0.019477311643835614,"rho":0.0036510167648163214,"breakevenPct":28.220897460802878},{"delta":0.3,"premium":0.9742936643835616,"strike":26.18792808219178,"iv":0.9389239726027396,"gamma":0.05930291095890411,"theta":-0.03473904109589041,"vega":0.02114683219178082,"rho":0.004352006384711152,"breakevenPct":24.255360231360218},{"delta":0.35,"premium":1.177632705479452,"strike":25.117722602739725,"iv":0.9289924657534246,"gamma":0.06452551369863015,"theta":-0.03713630136986302,"vega":0.02281635273972603,"rho":0.005052996004605983,"breakevenPct":20.28982300191756},{"delta":0.4,"premium":1.4390960809102402,"strike":24.29677623261694,"iv":0.9301784450063211,"gamma":0.0662251580278129,"theta":-0.038300126422250315,"vega":0.02345006321112516,"rho":0.005712331759923862,"breakevenPct":17.73043144339973},{"delta":0.45,"premium":1.7077433628318581,"strike":23.506637168141594,"iv":0.9327384955752213,"gamma":0.06748938053097345,"theta":-0.03931150442477876,"vega":0.02395575221238938,"rho":0.00636651928478841,"breakevenPct":15.34483317005239},{"delta":0.5,"premium":1.9763906447534763,"strike":22.716498103666247,"iv":0.9352985461441214,"gamma":0.068753603034134,"theta":-0.0403228824273072,"vega":0.024461441213653602,"rho":0.007020706809652958,"breakevenPct":12.959234896705048},{"delta":0.55,"premium":2.3230530973451327,"strike":21.964601769911503,"iv":0.9398334513274337,"gamma":0.0672796460176991,"theta":-0.03989327433628318,"vega":0.024021769911504426,"rho":0.007616447195774854,"breakevenPct":11.10546599842927},{"delta":0.6,"premium":2.699159292035398,"strike":21.227138643067846,"iv":0.9451136873156343,"gamma":0.06477227138643069,"theta":-0.03891982300884956,"vega":0.023225309734513276,"rho":0.008190129019891947,"breakevenPct":9.452415073665353},{"delta":0.65,"premium":3.0752654867256637,"strike":20.48967551622419,"iv":0.9503939233038348,"gamma":0.06226489675516224,"theta":-0.03794637168141593,"vega":0.022428849557522123,"rho":0.00876381084400904,"breakevenPct":7.799364148901431},{"delta":0.7,"premium":3.610882352941175,"strike":19.647058823529413,"iv":0.9841823529411763,"gamma":0.05749411764705884,"theta":-0.03708823529411765,"vega":0.021222352941176473,"rho":0.009213316873780132,"breakevenPct":6.394973359883755},{"delta":0.75,"premium":4.461722689075629,"strike":18.596638655462186,"iv":1.0743084033613446,"gamma":0.048250420168067236,"theta":-0.03645798319327731,"vega":0.019205546218487395,"rho":0.00941742788139127,"breakevenPct":5.481982362936031},{"delta":0.8,"premium":5.312563025210084,"strike":17.546218487394956,"iv":1.1644344537815128,"gamma":0.039006722689075624,"theta":-0.035827731092436976,"vega":0.01718873949579832,"rho":0.009621538889002405,"breakevenPct":4.568991365988307},{"delta":0.85,"premium":6.766370437275093,"strike":15.890488139460123,"iv":1.3238848308056357,"gamma":0.028922658086991723,"theta":-0.03341774416670996,"vega":0.014168458920103637,"rho":0.009339808450645685,"breakevenPct":3.6452816868033677},{"delta":0.9,"premium":9.054545003701692,"strike":13.432765621144071,"iv":1.6528324632587434,"gamma":0.017702260111639792,"theta":-0.031592115626095894,"vega":0.010727113233000147,"rho":0.008401655288549918,"breakevenPct":2.8696734896878464}],"put":[{"delta":0.15,"premium":0.6810408407433344,"strike":16.308719629606053,"iv":1.2274727971061186,"gamma":0.03330722328411296,"theta":-0.029578889430331993,"vega":0.014310197914907194,"rho":-0.003178229001867703,"breakevenPct":28.510161075650885},{"delta":0.2,"premium":0.7227457627118645,"strike":18.164406779661018,"iv":0.9118826440677966,"gamma":0.04889857627118644,"theta":-0.02571979661016949,"vega":0.016780610169491526,"rho":-0.004089480048248013,"breakevenPct":20.211980709290245},{"delta":0.25,"premium":0.943084745762712,"strike":19.01186440677966,"iv":0.8883911186440678,"gamma":0.05693247457627118,"theta":-0.028296067796610168,"vega":0.01905179661016949,"rho":-0.005142054055490693,"breakevenPct":17.343185448229875},{"delta":0.3,"premium":1.1634237288135594,"strike":19.859322033898305,"iv":0.8648995932203389,"gamma":0.06496637288135593,"theta":-0.030872338983050848,"vega":0.021322983050847455,"rho":-0.006194628062733373,"breakevenPct":14.474390187169503},{"delta":0.35,"premium":1.4817567567567567,"strike":20.563513513513513,"iv":0.8623073513513514,"gamma":0.0681934054054054,"theta":-0.03220162162162162,"vega":0.022353675675675675,"rho":-0.007319541165330679,"breakevenPct":12.709255458569269},{"delta":0.4,"premium":1.8195945945945948,"strike":21.23918918918919,"iv":0.8638749189189189,"gamma":0.07046367567567567,"theta":-0.033282702702702706,"vega":0.02313745945945946,"rho":-0.008458852696979388,"breakevenPct":11.16379416928364},{"delta":0.45,"premium":2.1574324324324325,"strike":21.914864864864864,"iv":0.8654424864864865,"gamma":0.07273394594594594,"theta":-0.03436378378378378,"vega":0.023921243243243243,"rho":-0.009598164228628097,"breakevenPct":9.618332879998016},{"delta":0.5,"premium":2.5106677985285795,"strike":22.594793435200906,"iv":0.8655638936049802,"gamma":0.07454074702886249,"theta":-0.03510282965478211,"vega":0.02451279003961517,"rho":-0.010749179186425697,"breakevenPct":8.12385344614672},{"delta":0.55,"premium":2.963412563667233,"strike":23.30220713073005,"iv":0.8563392190152802,"gamma":0.07335229202037351,"theta":-0.033631409168081494,"vega":0.023861969439728355,"rho":-0.011975829719185541,"breakevenPct":6.958853764579967},{"delta":0.6,"premium":3.4161573288058853,"strike":24.009620826259194,"iv":0.8471145444255801,"gamma":0.07216383701188454,"theta":-0.03215998868138087,"vega":0.02321114883984154,"rho":-0.013202480251945384,"breakevenPct":5.793854083013216},{"delta":0.65,"premium":3.8689020939445387,"strike":24.717034521788342,"iv":0.8378898698358801,"gamma":0.07097538200339558,"theta":-0.030688568194680247,"vega":0.022560328239954727,"rho":-0.014429130784705228,"breakevenPct":4.628854401446464},{"delta":0.7,"premium":4.495765230312035,"strike":25.557206537890043,"iv":0.8320380386329866,"gamma":0.06688930163447251,"theta":-0.028205497771173853,"vega":0.02111872213967311,"rho":-0.015789746446556143,"breakevenPct":3.6530589772277744},{"delta":0.75,"premium":5.238707280832095,"strike":26.48588410104012,"iv":0.8284347696879644,"gamma":0.06087147102526003,"theta":-0.025047994056463595,"vega":0.01914992570579495,"rho":-0.017239672194467773,"breakevenPct":2.803399724574457},{"delta":0.8,"premium":5.9816493313521555,"strike":27.414561664190195,"iv":0.8248315007429421,"gamma":0.05485364041604754,"theta":-0.02189049034175334,"vega":0.01718112927191679,"rho":-0.018689597942379406,"breakevenPct":1.9537404719211406},{"delta":0.85,"premium":7.9054782608695655,"strike":29.473913043478262,"iv":0.8940606956521739,"gamma":0.042377565217391305,"theta":-0.019073391304347827,"vega":0.014315478260869565,"rho":-0.02106844977498658,"breakevenPct":1.3337841600700036},{"delta":0.9,"premium":11.621820117443972,"strike":33.33867369683313,"iv":0.9455868915431062,"gamma":0.0291869061679806,"theta":-0.012694751543176407,"vega":0.010233489911816829,"rho":-0.024869439949273892,"breakevenPct":0.9297463273277007}]},"raw":{"call":[{"delta":0.1,"premium":0.2684607726941703,"strike":33.28848068264574,"iv":1.0319632738088655,"gamma":0.027549568684870834,"theta":-0.019336200438457733,"vega":0.010734054757310152,"rho":0.0014818838889417564,"breakevenPct":53.508423857913606},{"delta":0.15,"premium":0.6352825183268963,"strike":38.705650366537924,"iv":1.6002902194114996,"gamma":0.023764619232396877,"theta":-0.04012734695406321,"vega":0.014322754835078007,"rho":0.002067653421000616,"breakevenPct":79.96767101950974},{"delta":0.2,"premium":0.8125925758588892,"strike":36.25925758588892,"iv":1.5250583768709465,"gamma":0.0345569230898019,"theta":-0.044161243059789065,"vega":0.0171092914315842,"rho":0.0027783630803186834,"breakevenPct":69.58760366764781},{"delta":0.25,"premium":0.7709546232876713,"strike":27.258133561643834,"iv":0.9488554794520547,"gamma":0.054080308219178086,"theta":-0.03234178082191781,"vega":0.019477311643835614,"rho":0.0036510167648163214,"breakevenPct":28.220897460802878},{"delta":0.3,"premium":0.9742936643835616,"strike":26.18792808219178,"iv":0.9389239726027396,"gamma":0.05930291095890411,"theta":-0.03473904109589041,"vega":0.02114683219178082,"rho":0.004352006384711152,"breakevenPct":24.255360231360218},{"delta":0.35,"premium":1.177632705479452,"strike":25.117722602739725,"iv":0.9289924657534246,"gamma":0.06452551369863015,"theta":-0.03713630136986302,"vega":0.02281635273972603,"rho":0.005052996004605983,"breakevenPct":20.28982300191756},{"delta":0.4,"premium":1.4390960809102402,"strike":24.29677623261694,"iv":0.9301784450063211,"gamma":0.0662251580278129,"theta":-0.038300126422250315,"vega":0.02345006321112516,"rho":0.005712331759923862,"breakevenPct":17.73043144339973},{"delta":0.45,"premium":1.7077433628318581,"strike":23.506637168141594,"iv":0.9327384955752213,"gamma":0.06748938053097345,"theta":-0.03931150442477876,"vega":0.02395575221238938,"rho":0.00636651928478841,"breakevenPct":15.34483317005239},{"delta":0.5,"premium":1.9763906447534763,"strike":22.716498103666247,"iv":0.9352985461441214,"gamma":0.068753603034134,"theta":-0.0403228824273072,"vega":0.024461441213653602,"rho":0.007020706809652958,"breakevenPct":12.959234896705048},{"delta":0.55,"premium":2.3230530973451327,"strike":21.964601769911503,"iv":0.9398334513274337,"gamma":0.0672796460176991,"theta":-0.03989327433628318,"vega":0.024021769911504426,"rho":0.007616447195774854,"breakevenPct":11.10546599842927},{"delta":0.6,"premium":2.699159292035398,"strike":21.227138643067846,"iv":0.9451136873156343,"gamma":0.06477227138643069,"theta":-0.03891982300884956,"vega":0.023225309734513276,"rho":0.008190129019891947,"breakevenPct":9.452415073665353},{"delta":0.65,"premium":3.0752654867256637,"strike":20.48967551622419,"iv":0.9503939233038348,"gamma":0.06226489675516224,"theta":-0.03794637168141593,"vega":0.022428849557522123,"rho":0.00876381084400904,"breakevenPct":7.799364148901431},{"delta":0.7,"premium":3.610882352941175,"strike":19.647058823529413,"iv":0.9841823529411763,"gamma":0.05749411764705884,"theta":-0.03708823529411765,"vega":0.021222352941176473,"rho":0.009213316873780132,"breakevenPct":6.394973359883755},{"delta":0.75,"premium":4.461722689075629,"strike":18.596638655462186,"iv":1.0743084033613446,"gamma":0.048250420168067236,"theta":-0.03645798319327731,"vega":0.019205546218487395,"rho":0.00941742788139127,"breakevenPct":5.481982362936031},{"delta":0.8,"premium":5.312563025210084,"strike":17.546218487394956,"iv":1.1644344537815128,"gamma":0.039006722689075624,"theta":-0.035827731092436976,"vega":0.01718873949579832,"rho":0.009621538889002405,"breakevenPct":4.568991365988307},{"delta":0.85,"premium":6.766370437275093,"strike":15.890488139460123,"iv":1.3238848308056357,"gamma":0.028922658086991723,"theta":-0.03341774416670996,"vega":0.014168458920103637,"rho":0.009339808450645685,"breakevenPct":3.6452816868033677},{"delta":0.9,"premium":9.054545003701692,"strike":13.432765621144071,"iv":1.6528324632587434,"gamma":0.017702260111639792,"theta":-0.031592115626095894,"vega":0.010727113233000147,"rho":0.008401655288549918,"breakevenPct":2.8696734896878464}],"put":[{"delta":0.15,"premium":0.6810408407433344,"strike":16.308719629606053,"iv":1.2274727971061186,"gamma":0.03330722328411296,"theta":-0.029578889430331993,"vega":0.014310197914907194,"rho":-0.003178229001867703,"breakevenPct":28.510161075650885},{"delta":0.2,"premium":0.7227457627118645,"strike":18.164406779661018,"iv":0.9118826440677966,"gamma":0.04889857627118644,"theta":-0.02571979661016949,"vega":0.016780610169491526,"rho":-0.004089480048248013,"breakevenPct":20.211980709290245},{"delta":0.25,"premium":0.943084745762712,"strike":19.01186440677966,"iv":0.8883911186440678,"gamma":0.05693247457627118,"theta":-0.028296067796610168,"vega":0.01905179661016949,"rho":-0.005142054055490693,"breakevenPct":17.343185448229875},{"delta":0.3,"premium":1.1634237288135594,"strike":19.859322033898305,"iv":0.8648995932203389,"gamma":0.06496637288135593,"theta":-0.030872338983050848,"vega":0.021322983050847455,"rho":-0.006194628062733373,"breakevenPct":14.474390187169503},{"delta":0.35,"premium":1.4817567567567567,"strike":20.563513513513513,"iv":0.8623073513513514,"gamma":0.0681934054054054,"theta":-0.03220162162162162,"vega":0.022353675675675675,"rho":-0.007319541165330679,"breakevenPct":12.709255458569269},{"delta":0.4,"premium":1.8195945945945948,"strike":21.23918918918919,"iv":0.8638749189189189,"gamma":0.07046367567567567,"theta":-0.033282702702702706,"vega":0.02313745945945946,"rho":-0.008458852696979388,"breakevenPct":11.16379416928364},{"delta":0.45,"premium":2.1574324324324325,"strike":21.914864864864864,"iv":0.8654424864864865,"gamma":0.07273394594594594,"theta":-0.03436378378378378,"vega":0.023921243243243243,"rho":-0.009598164228628097,"breakevenPct":9.618332879998016},{"delta":0.5,"premium":2.5106677985285795,"strike":22.594793435200906,"iv":0.8655638936049802,"gamma":0.07454074702886249,"theta":-0.03510282965478211,"vega":0.02451279003961517,"rho":-0.010749179186425697,"breakevenPct":8.12385344614672},{"delta":0.55,"premium":2.963412563667233,"strike":23.30220713073005,"iv":0.8563392190152802,"gamma":0.07335229202037351,"theta":-0.033631409168081494,"vega":0.023861969439728355,"rho":-0.011975829719185541,"breakevenPct":6.958853764579967},{"delta":0.6,"premium":3.4161573288058853,"strike":24.009620826259194,"iv":0.8471145444255801,"gamma":0.07216383701188454,"theta":-0.03215998868138087,"vega":0.02321114883984154,"rho":-0.013202480251945384,"breakevenPct":5.793854083013216},{"delta":0.65,"premium":3.8689020939445387,"strike":24.717034521788342,"iv":0.8378898698358801,"gamma":0.07097538200339558,"theta":-0.030688568194680247,"vega":0.022560328239954727,"rho":-0.014429130784705228,"breakevenPct":4.628854401446464},{"delta":0.7,"premium":4.495765230312035,"strike":25.557206537890043,"iv":0.8320380386329866,"gamma":0.06688930163447251,"theta":-0.028205497771173853,"vega":0.02111872213967311,"rho":-0.015789746446556143,"breakevenPct":3.6530589772277744},{"delta":0.75,"premium":5.238707280832095,"strike":26.48588410104012,"iv":0.8284347696879644,"gamma":0.06087147102526003,"theta":-0.025047994056463595,"vega":0.01914992570579495,"rho":-0.017239672194467773,"breakevenPct":2.803399724574457},{"delta":0.8,"premium":5.9816493313521555,"strike":27.414561664190195,"iv":0.8248315007429421,"gamma":0.05485364041604754,"theta":-0.02189049034175334,"vega":0.01718112927191679,"rho":-0.018689597942379406,"breakevenPct":1.9537404719211406},{"delta":0.85,"premium":7.9054782608695655,"strike":29.473913043478262,"iv":0.8940606956521739,"gamma":0.042377565217391305,"theta":-0.019073391304347827,"vega":0.014315478260869565,"rho":-0.02106844977498658,"breakevenPct":1.3337841600700036},{"delta":0.9,"premium":11.621820117443972,"strike":33.33867369683313,"iv":0.9455868915431062,"gamma":0.0291869061679806,"theta":-0.012694751543176407,"vega":0.010233489911816829,"rho":-0.024869439949273892,"breakevenPct":0.9297463273277007}]}},"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"}}