{"symbol":"ASMB","url":"https://intraalpha.com/companies/ASMB","capturedAt":"2026-10-23T05:52:10.274Z","state":"ready","quote":{"symbol":"ASMB","last_price":20.28,"prev_close":20.46,"regular_close":20.28,"change":-0.18,"change_pct":-0.8798,"regular_change":-0.18,"regular_change_pct":-0.8798,"extended_change":0,"extended_change_pct":0,"bid":20.32,"ask":25.05,"bid_size":100,"ask_size":400,"volume":137856,"vwap":20.236432,"open":20.29,"high":20.85,"low":19.98,"close":20.28,"trade_count":3237,"last_trade_at":"2026-10-22T20:00:02.188376098Z","last_quote_at":"2026-10-22T20:12:04.303663834Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:51:35.324263537-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ASMB","fetched_at":"2026-10-23T05:52:09.847734+00:00","name":"Assembly Biosciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Assembly Biosciences, Inc. is a clinical-stage biotechnology company in the United States. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":416578000,"ebitda":-8688000,"pe_ratio":19.67,"peg_ratio":0,"book_value":15.4,"dividend_per_share":null,"dividend_yield":null,"eps":1.04,"revenue_ttm":74845000,"gross_profit_ttm":11191000,"profit_margin":-0.0006,"operating_margin_ttm":-0.474,"return_on_assets_ttm":-0.0267,"return_on_equity_ttm":-0.0003,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.389,"analyst_target_price":52,"analyst_number":0,"beta":1.157,"fifty_two_week_high":39.71,"fifty_two_week_low":19.94,"fifty_day_ma":27.7,"two_hundred_day_ma":27.59,"shares_outstanding":20360600,"forward_pe":500,"price_to_sales":5.57,"price_to_book":1.697,"ev_to_revenue":2.683,"ev_to_ebitda":0.424},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:52:09.847734+00:00"},"optionObservedAt":"2026-10-22T19:55:05.075Z","bars":[{"c":20.185,"h":20.63,"l":20.185,"n":45,"o":20.63,"t":"2026-10-16T13:30:00Z","v":4629,"vw":20.502837},{"c":20.04,"h":20.04,"l":20.02,"n":5,"o":20.02,"t":"2026-10-16T13:35:00Z","v":217,"vw":20.03},{"c":20.08,"h":20.175,"l":20.04,"n":17,"o":20.04,"t":"2026-10-16T13:40:00Z","v":882,"vw":20.130625},{"c":20.115,"h":20.2,"l":20.05,"n":48,"o":20.09,"t":"2026-10-16T13:45:00Z","v":2785,"vw":20.111447},{"c":20.19,"h":20.2,"l":20.06,"n":53,"o":20.115,"t":"2026-10-16T13:50:00Z","v":2310,"vw":20.137893},{"c":20.16,"h":20.1628,"l":20.09,"n":34,"o":20.11,"t":"2026-10-16T13:55:00Z","v":1705,"vw":20.124831},{"c":20.15,"h":20.2,"l":20.08,"n":32,"o":20.17,"t":"2026-10-16T14:00:00Z","v":2179,"vw":20.160864},{"c":20.205,"h":20.25,"l":20.145,"n":48,"o":20.18,"t":"2026-10-16T14:05:00Z","v":2690,"vw":20.211848},{"c":20.25,"h":20.29,"l":20.155,"n":41,"o":20.25,"t":"2026-10-16T14:10:00Z","v":2004,"vw":20.245968},{"c":20.215,"h":20.27,"l":20.215,"n":28,"o":20.27,"t":"2026-10-16T14:15:00Z","v":3039,"vw":20.262766},{"c":20.21,"h":20.21,"l":20.21,"n":2,"o":20.21,"t":"2026-10-16T14:20:00Z","v":104,"vw":20.21},{"c":20.165,"h":20.215,"l":20.165,"n":35,"o":20.21,"t":"2026-10-16T14:25:00Z","v":2293,"vw":20.198738},{"c":20.29,"h":20.29,"l":20.2,"n":53,"o":20.2,"t":"2026-10-16T14:30:00Z","v":3024,"vw":20.233174},{"c":20.285,"h":20.285,"l":20.285,"n":4,"o":20.285,"t":"2026-10-16T14:35:00Z","v":109,"vw":20.285},{"c":20.36,"h":20.36,"l":20.36,"n":14,"o":20.36,"t":"2026-10-16T14:40:00Z","v":535,"vw":20.36},{"c":20.255,"h":20.32,"l":20.24,"n":21,"o":20.32,"t":"2026-10-16T14:45:00Z","v":831,"vw":20.264},{"c":20.24,"h":20.28,"l":20.24,"n":4,"o":20.24,"t":"2026-10-16T14:50:00Z","v":305,"vw":20.253333},{"c":20.27,"h":20.27,"l":20.24,"n":11,"o":20.24,"t":"2026-10-16T14:55:00Z","v":336,"vw":20.26},{"c":20.17,"h":20.26,"l":20.16,"n":38,"o":20.26,"t":"2026-10-16T15:00:00Z","v":913,"vw":20.218269},{"c":20.27,"h":20.27,"l":20.13,"n":40,"o":20.195,"t":"2026-10-16T15:05:00Z","v":2328,"vw":20.224331},{"c":20.13,"h":20.18,"l":20.13,"n":45,"o":20.16,"t":"2026-10-16T15:15:00Z","v":1745,"vw":20.156667},{"c":20.05,"h":20.07,"l":20.05,"n":46,"o":20.07,"t":"2026-10-16T15:20:00Z","v":1234,"vw":20.062228},{"c":20.06,"h":20.11,"l":20.02,"n":35,"o":20.1,"t":"2026-10-16T15:25:00Z","v":1608,"vw":20.073157},{"c":20.14,"h":20.15,"l":20.11,"n":30,"o":20.11,"t":"2026-10-16T15:30:00Z","v":1440,"vw":20.133103},{"c":20.165,"h":20.165,"l":20.165,"n":5,"o":20.165,"t":"2026-10-16T15:35:00Z","v":168,"vw":20.165},{"c":20.16,"h":20.16,"l":20.07,"n":22,"o":20.1,"t":"2026-10-16T15:40:00Z","v":739,"vw":20.13},{"c":20.2,"h":20.2,"l":20.19,"n":25,"o":20.19,"t":"2026-10-16T15:45:00Z","v":886,"vw":20.191667},{"c":20.05,"h":20.16,"l":20.05,"n":15,"o":20.16,"t":"2026-10-16T15:50:00Z","v":643,"vw":20.11375},{"c":20.04,"h":20.06,"l":20.04,"n":11,"o":20.05,"t":"2026-10-16T15:55:00Z","v":328,"vw":20.05},{"c":20.04,"h":20.05,"l":20.04,"n":13,"o":20.04,"t":"2026-10-16T16:00:00Z","v":566,"vw":20.045},{"c":19.99,"h":20.04,"l":19.99,"n":21,"o":20.04,"t":"2026-10-16T16:05:00Z","v":615,"vw":20.01},{"c":20,"h":20,"l":19.98,"n":20,"o":20,"t":"2026-10-16T16:10:00Z","v":976,"vw":19.99719},{"c":20.0204,"h":20.0204,"l":20.0204,"n":3,"o":20.0204,"t":"2026-10-16T16:15:00Z","v":206,"vw":20.0204},{"c":19.98,"h":20.02,"l":19.98,"n":28,"o":20,"t":"2026-10-16T16:20:00Z","v":1283,"vw":20.000882},{"c":19.96,"h":19.975,"l":19.94,"n":12,"o":19.975,"t":"2026-10-16T16:25:00Z","v":448,"vw":19.958333},{"c":20.01,"h":20.01,"l":19.955,"n":38,"o":19.955,"t":"2026-10-16T16:30:00Z","v":1846,"vw":19.991291},{"c":19.98,"h":19.99,"l":19.98,"n":14,"o":19.99,"t":"2026-10-16T16:35:00Z","v":431,"vw":19.987143},{"c":20.02,"h":20.02,"l":19.985,"n":59,"o":19.985,"t":"2026-10-16T16:40:00Z","v":4007,"vw":19.999417},{"c":20.09,"h":20.09,"l":20,"n":56,"o":20.025,"t":"2026-10-16T16:45:00Z","v":2060,"vw":20.026518},{"c":20.11,"h":20.12,"l":20.07,"n":21,"o":20.07,"t":"2026-10-16T16:50:00Z","v":1106,"vw":20.103889},{"c":20.105,"h":20.105,"l":20.105,"n":7,"o":20.105,"t":"2026-10-16T16:55:00Z","v":151,"vw":20.105},{"c":20.12,"h":20.12,"l":20.095,"n":16,"o":20.095,"t":"2026-10-16T17:00:00Z","v":797,"vw":20.115136},{"c":20.085,"h":20.12,"l":20.08,"n":27,"o":20.09,"t":"2026-10-16T17:05:00Z","v":1708,"vw":20.089167},{"c":20.04,"h":20.08,"l":20.03,"n":32,"o":20.07,"t":"2026-10-16T17:10:00Z","v":1369,"vw":20.050629},{"c":20.05,"h":20.06,"l":20.02,"n":26,"o":20.06,"t":"2026-10-16T17:15:00Z","v":1166,"vw":20.045625},{"c":20.085,"h":20.085,"l":20.06,"n":29,"o":20.06,"t":"2026-10-16T17:20:00Z","v":1057,"vw":20.072143},{"c":20.09,"h":20.09,"l":20.09,"n":3,"o":20.09,"t":"2026-10-16T17:25:00Z","v":112,"vw":20.09},{"c":20.12,"h":20.12,"l":20.07,"n":38,"o":20.07,"t":"2026-10-16T17:30:00Z","v":1670,"vw":20.111051},{"c":20.095,"h":20.16,"l":20.095,"n":49,"o":20.15,"t":"2026-10-16T17:35:00Z","v":2482,"vw":20.146176},{"c":20.06,"h":20.06,"l":20.06,"n":15,"o":20.06,"t":"2026-10-16T17:40:00Z","v":343,"vw":20.06},{"c":20.06,"h":20.11,"l":20.06,"n":17,"o":20.07,"t":"2026-10-16T17:45:00Z","v":485,"vw":20.0775},{"c":19.975,"h":20.01,"l":19.965,"n":27,"o":20.01,"t":"2026-10-16T17:50:00Z","v":1506,"vw":19.994507},{"c":20.04,"h":20.05,"l":19.98,"n":37,"o":19.98,"t":"2026-10-16T17:55:00Z","v":1663,"vw":20.029654},{"c":20.04,"h":20.04,"l":20.04,"n":4,"o":20.04,"t":"2026-10-16T18:00:00Z","v":117,"vw":20.04},{"c":20.05,"h":20.06,"l":20.0001,"n":32,"o":20.0001,"t":"2026-10-16T18:05:00Z","v":1874,"vw":20.031103},{"c":20.01,"h":20.04,"l":20.01,"n":14,"o":20.04,"t":"2026-10-16T18:10:00Z","v":977,"vw":20.03},{"c":20.02,"h":20.04,"l":20,"n":32,"o":20.04,"t":"2026-10-16T18:15:00Z","v":3611,"vw":20.004963},{"c":20.045,"h":20.045,"l":20.01,"n":27,"o":20.01,"t":"2026-10-16T18:20:00Z","v":1075,"vw":20.0292},{"c":20.105,"h":20.105,"l":20.07,"n":34,"o":20.07,"t":"2026-10-16T18:30:00Z","v":1031,"vw":20.090714},{"c":20.08,"h":20.08,"l":20.07,"n":29,"o":20.07,"t":"2026-10-16T18:35:00Z","v":720,"vw":20.074988},{"c":20.09,"h":20.09,"l":20.065,"n":37,"o":20.065,"t":"2026-10-16T18:45:00Z","v":2514,"vw":20.088718},{"c":20.1,"h":20.1,"l":20.09,"n":17,"o":20.09,"t":"2026-10-16T18:50:00Z","v":615,"vw":20.092},{"c":20.17,"h":20.205,"l":20.1,"n":45,"o":20.1,"t":"2026-10-16T18:55:00Z","v":2105,"vw":20.141},{"c":20.125,"h":20.19,"l":20.12,"n":85,"o":20.13,"t":"2026-10-16T19:00:00Z","v":4264,"vw":20.151568},{"c":20.16,"h":20.19,"l":20.12,"n":30,"o":20.12,"t":"2026-10-16T19:05:00Z","v":1058,"vw":20.168889},{"c":20.31,"h":20.31,"l":20.2,"n":41,"o":20.2,"t":"2026-10-16T19:10:00Z","v":1843,"vw":20.277647},{"c":20.275,"h":20.285,"l":20.23,"n":43,"o":20.28,"t":"2026-10-16T19:15:00Z","v":1786,"vw":20.274231},{"c":20.26,"h":20.28,"l":20.22,"n":57,"o":20.22,"t":"2026-10-16T19:20:00Z","v":1501,"vw":20.254375},{"c":20.24,"h":20.25,"l":20.2101,"n":48,"o":20.245,"t":"2026-10-16T19:25:00Z","v":2810,"vw":20.237548},{"c":20.28,"h":20.28,"l":20.21,"n":47,"o":20.22,"t":"2026-10-16T19:30:00Z","v":1554,"vw":20.237019},{"c":20.24,"h":20.245,"l":20.24,"n":43,"o":20.245,"t":"2026-10-16T19:35:00Z","v":1896,"vw":20.243929},{"c":20.18,"h":20.26,"l":20.18,"n":72,"o":20.24,"t":"2026-10-16T19:40:00Z","v":2980,"vw":20.211281},{"c":20.105,"h":20.185,"l":20.04,"n":75,"o":20.18,"t":"2026-10-16T19:45:00Z","v":4231,"vw":20.100498},{"c":20.11,"h":20.11,"l":20.06,"n":112,"o":20.11,"t":"2026-10-16T19:50:00Z","v":3110,"vw":20.098636},{"c":20.11,"h":20.16,"l":20.08,"n":449,"o":20.105,"t":"2026-10-16T19:55:00Z","v":17958,"vw":20.111418},{"c":20.09,"h":20.09,"l":20.09,"n":11,"o":20.09,"t":"2026-10-16T20:00:00Z","v":30625,"vw":20.09},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-19T11:00:00Z","v":301,"vw":20.15},{"c":20.49,"h":20.49,"l":20.22,"n":55,"o":20.22,"t":"2026-10-19T13:30:00Z","v":4804,"vw":20.290996},{"c":20.35,"h":20.46,"l":20.25,"n":56,"o":20.34,"t":"2026-10-19T13:35:00Z","v":3060,"vw":20.369077},{"c":19.98,"h":20.345,"l":19.97,"n":118,"o":20.33,"t":"2026-10-19T13:40:00Z","v":6288,"vw":20.128424},{"c":20.02,"h":20.04,"l":19.97,"n":87,"o":20.03,"t":"2026-10-19T13:45:00Z","v":3977,"vw":20.001061},{"c":19.985,"h":19.985,"l":19.98,"n":64,"o":19.98,"t":"2026-10-19T13:50:00Z","v":1283,"vw":19.982543},{"c":19.985,"h":19.985,"l":19.98,"n":21,"o":19.98,"t":"2026-10-19T13:55:00Z","v":474,"vw":19.981667},{"c":20.005,"h":20.04,"l":19.95,"n":44,"o":19.95,"t":"2026-10-19T14:00:00Z","v":1437,"vw":19.997},{"c":20.14,"h":20.14,"l":20.07,"n":37,"o":20.07,"t":"2026-10-19T14:05:00Z","v":1230,"vw":20.090782},{"c":20.05,"h":20.05,"l":20.04,"n":9,"o":20.04,"t":"2026-10-19T14:15:00Z","v":259,"vw":20.045},{"c":20.1,"h":20.161,"l":20.05,"n":18,"o":20.05,"t":"2026-10-19T14:20:00Z","v":694,"vw":20.118},{"c":20.08,"h":20.1,"l":20.08,"n":25,"o":20.1,"t":"2026-10-19T14:25:00Z","v":1397,"vw":20.086585},{"c":20.03,"h":20.06,"l":19.985,"n":26,"o":20.04,"t":"2026-10-19T14:30:00Z","v":1427,"vw":20.033158},{"c":20.19,"h":20.19,"l":20.085,"n":37,"o":20.1,"t":"2026-10-19T14:35:00Z","v":2436,"vw":20.117944},{"c":20.14,"h":20.185,"l":20.04,"n":53,"o":20.185,"t":"2026-10-19T14:40:00Z","v":3570,"vw":20.135009},{"c":20.165,"h":20.2,"l":20.155,"n":19,"o":20.2,"t":"2026-10-19T14:50:00Z","v":1672,"vw":20.185313},{"c":20.11,"h":20.155,"l":20.08,"n":47,"o":20.08,"t":"2026-10-19T14:55:00Z","v":1444,"vw":20.118263},{"c":20.17,"h":20.17,"l":20.17,"n":12,"o":20.17,"t":"2026-10-19T15:00:00Z","v":1069,"vw":20.17},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-19T15:05:00Z","v":201,"vw":20.1},{"c":20.04,"h":20.08,"l":20.04,"n":24,"o":20.08,"t":"2026-10-19T15:10:00Z","v":846,"vw":20.0675},{"c":20.17,"h":20.17,"l":20.035,"n":27,"o":20.035,"t":"2026-10-19T15:15:00Z","v":1654,"vw":20.102256},{"c":20.05,"h":20.115,"l":20.05,"n":11,"o":20.115,"t":"2026-10-19T15:25:00Z","v":422,"vw":20.081667},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-19T15:30:00Z","v":100,"vw":20.05},{"c":20.04,"h":20.05,"l":20.04,"n":9,"o":20.05,"t":"2026-10-19T15:35:00Z","v":313,"vw":20.045},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-19T15:40:00Z","v":114,"vw":20.01},{"c":20.065,"h":20.065,"l":20.02,"n":18,"o":20.02,"t":"2026-10-19T15:45:00Z","v":600,"vw":20.041261},{"c":20.02,"h":20.05,"l":20.02,"n":8,"o":20.02,"t":"2026-10-19T15:50:00Z","v":1115,"vw":20.044},{"c":20.01,"h":20.05,"l":20.01,"n":43,"o":20.03,"t":"2026-10-19T15:55:00Z","v":1999,"vw":20.035726},{"c":20.04,"h":20.04,"l":19.97,"n":77,"o":20.01,"t":"2026-10-19T16:00:00Z","v":4765,"vw":19.994595},{"c":19.965,"h":19.99,"l":19.96,"n":40,"o":19.99,"t":"2026-10-19T16:05:00Z","v":2793,"vw":19.977872},{"c":20.04,"h":20.04,"l":20.02,"n":26,"o":20.02,"t":"2026-10-19T16:10:00Z","v":1511,"vw":20.023538},{"c":19.99,"h":19.99,"l":19.98,"n":24,"o":19.99,"t":"2026-10-19T16:20:00Z","v":950,"vw":19.9875},{"c":19.99,"h":20,"l":19.98,"n":17,"o":19.98,"t":"2026-10-19T16:25:00Z","v":794,"vw":19.988434},{"c":20.04,"h":20.04,"l":19.97,"n":91,"o":19.99,"t":"2026-10-19T16:30:00Z","v":5147,"vw":20.010744},{"c":20.1,"h":20.11,"l":20.1,"n":30,"o":20.1,"t":"2026-10-19T16:35:00Z","v":846,"vw":20.103333},{"c":20.14,"h":20.14,"l":20.07,"n":53,"o":20.07,"t":"2026-10-19T16:40:00Z","v":1959,"vw":20.104064},{"c":20.1,"h":20.14,"l":20.1,"n":12,"o":20.13,"t":"2026-10-19T16:45:00Z","v":562,"vw":20.112868},{"c":20.1,"h":20.1,"l":20.04,"n":14,"o":20.095,"t":"2026-10-19T16:50:00Z","v":777,"vw":20.084286},{"c":20.095,"h":20.095,"l":20.06,"n":4,"o":20.06,"t":"2026-10-19T16:55:00Z","v":215,"vw":20.0775},{"c":20.1,"h":20.15,"l":20.095,"n":36,"o":20.095,"t":"2026-10-19T17:00:00Z","v":3885,"vw":20.118597},{"c":20.12,"h":20.16,"l":20.12,"n":33,"o":20.15,"t":"2026-10-19T17:05:00Z","v":1605,"vw":20.136064},{"c":20.14,"h":20.14,"l":20.12,"n":11,"o":20.12,"t":"2026-10-19T17:10:00Z","v":666,"vw":20.134286},{"c":20.17,"h":20.17,"l":20.17,"n":19,"o":20.17,"t":"2026-10-19T17:15:00Z","v":402,"vw":20.17},{"c":20.17,"h":20.17,"l":20.13,"n":42,"o":20.15,"t":"2026-10-19T17:20:00Z","v":2074,"vw":20.154129},{"c":20.17,"h":20.17,"l":20.17,"n":13,"o":20.17,"t":"2026-10-19T17:30:00Z","v":992,"vw":20.17},{"c":20.11,"h":20.12,"l":20.09,"n":45,"o":20.12,"t":"2026-10-19T17:40:00Z","v":1787,"vw":20.109286},{"c":20.07,"h":20.07,"l":20.07,"n":5,"o":20.07,"t":"2026-10-19T17:55:00Z","v":186,"vw":20.07},{"c":20.09,"h":20.09,"l":20.09,"n":11,"o":20.09,"t":"2026-10-19T18:00:00Z","v":301,"vw":20.09},{"c":20.095,"h":20.095,"l":20.095,"n":4,"o":20.095,"t":"2026-10-19T18:05:00Z","v":117,"vw":20.095},{"c":20.06,"h":20.08,"l":20.06,"n":34,"o":20.07,"t":"2026-10-19T18:10:00Z","v":1111,"vw":20.069362},{"c":20.06,"h":20.07,"l":20.06,"n":11,"o":20.06,"t":"2026-10-19T18:15:00Z","v":349,"vw":20.063333},{"c":20.06,"h":20.06,"l":20.06,"n":22,"o":20.06,"t":"2026-10-19T18:20:00Z","v":637,"vw":20.06},{"c":20.05,"h":20.05,"l":20.02,"n":34,"o":20.02,"t":"2026-10-19T18:25:00Z","v":1386,"vw":20.038036},{"c":20.035,"h":20.05,"l":19.99,"n":59,"o":20.01,"t":"2026-10-19T18:30:00Z","v":3475,"vw":20.028654},{"c":20,"h":20.02,"l":20,"n":25,"o":20.01,"t":"2026-10-19T18:35:00Z","v":1585,"vw":20.011538},{"c":20.04,"h":20.04,"l":20.04,"n":11,"o":20.04,"t":"2026-10-19T18:40:00Z","v":194,"vw":20.04},{"c":20.04,"h":20.04,"l":20.04,"n":18,"o":20.04,"t":"2026-10-19T18:45:00Z","v":473,"vw":20.04},{"c":20.035,"h":20.06,"l":20.01,"n":36,"o":20.01,"t":"2026-10-19T18:50:00Z","v":593,"vw":20.035},{"c":20.05,"h":20.05,"l":20.05,"n":18,"o":20.05,"t":"2026-10-19T18:55:00Z","v":838,"vw":20.05},{"c":20.065,"h":20.09,"l":20.04,"n":54,"o":20.04,"t":"2026-10-19T19:00:00Z","v":2846,"vw":20.06367},{"c":20.06,"h":20.06,"l":20.04,"n":29,"o":20.04,"t":"2026-10-19T19:05:00Z","v":1184,"vw":20.053289},{"c":20.07,"h":20.08,"l":20.07,"n":11,"o":20.08,"t":"2026-10-19T19:10:00Z","v":251,"vw":20.075},{"c":20.21,"h":20.22,"l":20.11,"n":64,"o":20.11,"t":"2026-10-19T19:15:00Z","v":3346,"vw":20.158009},{"c":20.18,"h":20.19,"l":20.13,"n":106,"o":20.18,"t":"2026-10-19T19:20:00Z","v":6466,"vw":20.153803},{"c":20.185,"h":20.185,"l":20.175,"n":44,"o":20.185,"t":"2026-10-19T19:25:00Z","v":1861,"vw":20.18375},{"c":20.325,"h":20.325,"l":20.19,"n":121,"o":20.19,"t":"2026-10-19T19:30:00Z","v":9840,"vw":20.284356},{"c":20.34,"h":20.375,"l":20.34,"n":70,"o":20.36,"t":"2026-10-19T19:35:00Z","v":4206,"vw":20.355574},{"c":20.25,"h":20.41,"l":20.25,"n":252,"o":20.36,"t":"2026-10-19T19:40:00Z","v":15341,"vw":20.345718},{"c":20.235,"h":20.27,"l":20.19,"n":56,"o":20.19,"t":"2026-10-19T19:45:00Z","v":3365,"vw":20.25495},{"c":20.18,"h":20.2,"l":20.14,"n":144,"o":20.2,"t":"2026-10-19T19:50:00Z","v":6790,"vw":20.178889},{"c":20.175,"h":20.22,"l":20.12,"n":438,"o":20.16,"t":"2026-10-19T19:55:00Z","v":16934,"vw":20.155319},{"c":20.16,"h":20.16,"l":20.16,"n":14,"o":20.16,"t":"2026-10-19T20:00:00Z","v":26813,"vw":20.16},{"c":20.4,"h":20.49,"l":20.4,"n":9,"o":20.49,"t":"2026-10-20T12:00:00Z","v":400,"vw":20.445},{"c":20.3,"h":20.3,"l":20.3,"n":4,"o":20.3,"t":"2026-10-20T12:05:00Z","v":300,"vw":20.3},{"c":20.1,"h":20.26,"l":20.07,"n":31,"o":20.23,"t":"2026-10-20T13:30:00Z","v":3367,"vw":20.199174},{"c":20.335,"h":20.335,"l":20.16,"n":7,"o":20.16,"t":"2026-10-20T13:35:00Z","v":305,"vw":20.2475},{"c":20.515,"h":20.58,"l":20.495,"n":18,"o":20.52,"t":"2026-10-20T13:40:00Z","v":1178,"vw":20.539444},{"c":20.54,"h":20.58,"l":20.35,"n":22,"o":20.515,"t":"2026-10-20T13:45:00Z","v":2031,"vw":20.418529},{"c":20.54,"h":20.54,"l":20.54,"n":3,"o":20.54,"t":"2026-10-20T13:50:00Z","v":144,"vw":20.54},{"c":21,"h":21,"l":20.535,"n":173,"o":20.75,"t":"2026-10-20T13:55:00Z","v":17039,"vw":20.739072},{"c":21.13,"h":21.13,"l":20.6921,"n":38,"o":21.01,"t":"2026-10-20T14:00:00Z","v":4472,"vw":20.932647},{"c":21.045,"h":21.08,"l":21.045,"n":8,"o":21.08,"t":"2026-10-20T14:05:00Z","v":414,"vw":21.0625},{"c":21.025,"h":21.08,"l":20.9468,"n":12,"o":21.025,"t":"2026-10-20T14:10:00Z","v":1025,"vw":20.987667},{"c":21.08,"h":21.11,"l":20.95,"n":68,"o":21.11,"t":"2026-10-20T14:15:00Z","v":5530,"vw":21.007943},{"c":21.15,"h":21.18,"l":21.08,"n":73,"o":21.08,"t":"2026-10-20T14:20:00Z","v":5956,"vw":21.134375},{"c":21.155,"h":21.27,"l":21.14,"n":40,"o":21.17,"t":"2026-10-20T14:25:00Z","v":2046,"vw":21.185357},{"c":21.14,"h":21.145,"l":21.14,"n":3,"o":21.145,"t":"2026-10-20T14:30:00Z","v":202,"vw":21.1425},{"c":21.215,"h":21.39,"l":21.145,"n":38,"o":21.145,"t":"2026-10-20T14:35:00Z","v":2061,"vw":21.276461},{"c":21.35,"h":21.37,"l":21.225,"n":79,"o":21.225,"t":"2026-10-20T14:40:00Z","v":2545,"vw":21.335039},{"c":21.34,"h":21.455,"l":21.3375,"n":62,"o":21.3375,"t":"2026-10-20T14:45:00Z","v":2430,"vw":21.397261},{"c":21.32,"h":21.4211,"l":21.29,"n":20,"o":21.4211,"t":"2026-10-20T14:50:00Z","v":1625,"vw":21.350871},{"c":21.39,"h":21.4795,"l":21.2702,"n":84,"o":21.315,"t":"2026-10-20T14:55:00Z","v":3365,"vw":21.353845},{"c":21.3,"h":21.43,"l":21.28,"n":16,"o":21.28,"t":"2026-10-20T15:05:00Z","v":1273,"vw":21.348},{"c":21.2,"h":21.39,"l":21.2,"n":60,"o":21.39,"t":"2026-10-20T15:10:00Z","v":2427,"vw":21.294615},{"c":21.13,"h":21.195,"l":21.13,"n":19,"o":21.14,"t":"2026-10-20T15:15:00Z","v":641,"vw":21.155},{"c":21.155,"h":21.195,"l":21.155,"n":19,"o":21.195,"t":"2026-10-20T15:20:00Z","v":765,"vw":21.177143},{"c":21.24,"h":21.24,"l":21.19,"n":18,"o":21.24,"t":"2026-10-20T15:25:00Z","v":815,"vw":21.229},{"c":21.18,"h":21.25,"l":21.18,"n":28,"o":21.22,"t":"2026-10-20T15:30:00Z","v":1197,"vw":21.223},{"c":21.28,"h":21.28,"l":21.22,"n":56,"o":21.23,"t":"2026-10-20T15:35:00Z","v":2052,"vw":21.245833},{"c":21.29,"h":21.32,"l":21.27,"n":49,"o":21.31,"t":"2026-10-20T15:40:00Z","v":1802,"vw":21.298603},{"c":21.22,"h":21.28,"l":21.19,"n":40,"o":21.28,"t":"2026-10-20T15:45:00Z","v":1327,"vw":21.220714},{"c":21.16,"h":21.22,"l":21.15,"n":28,"o":21.17,"t":"2026-10-20T15:50:00Z","v":917,"vw":21.178333},{"c":21.17,"h":21.2,"l":21.16,"n":29,"o":21.2,"t":"2026-10-20T15:55:00Z","v":908,"vw":21.172},{"c":21.07,"h":21.15,"l":21.07,"n":15,"o":21.15,"t":"2026-10-20T16:00:00Z","v":503,"vw":21.127981},{"c":21.105,"h":21.105,"l":21.05,"n":29,"o":21.09,"t":"2026-10-20T16:05:00Z","v":912,"vw":21.07625},{"c":21,"h":21.05,"l":21,"n":52,"o":21.02,"t":"2026-10-20T16:10:00Z","v":1971,"vw":21.01283},{"c":21.05,"h":21.05,"l":21.01,"n":47,"o":21.045,"t":"2026-10-20T16:15:00Z","v":2042,"vw":21.035963},{"c":21.1,"h":21.135,"l":21.05,"n":60,"o":21.05,"t":"2026-10-20T16:20:00Z","v":2149,"vw":21.110143},{"c":21.11,"h":21.11,"l":21.11,"n":12,"o":21.11,"t":"2026-10-20T16:25:00Z","v":333,"vw":21.11},{"c":21.18,"h":21.19,"l":21.18,"n":26,"o":21.19,"t":"2026-10-20T16:30:00Z","v":950,"vw":21.1875},{"c":21.11,"h":21.18,"l":21.11,"n":14,"o":21.18,"t":"2026-10-20T16:35:00Z","v":582,"vw":21.1625},{"c":21.11,"h":21.11,"l":21.1,"n":18,"o":21.1,"t":"2026-10-20T16:40:00Z","v":418,"vw":21.105},{"c":21.135,"h":21.145,"l":21.07,"n":22,"o":21.07,"t":"2026-10-20T16:45:00Z","v":769,"vw":21.108149},{"c":21.08,"h":21.135,"l":21.08,"n":26,"o":21.135,"t":"2026-10-20T16:50:00Z","v":571,"vw":21.12125},{"c":21.02,"h":21.09,"l":21.02,"n":42,"o":21.09,"t":"2026-10-20T16:55:00Z","v":1035,"vw":21.058},{"c":21.03,"h":21.03,"l":21.02,"n":17,"o":21.02,"t":"2026-10-20T17:00:00Z","v":532,"vw":21.025},{"c":21.145,"h":21.145,"l":21.03,"n":71,"o":21.03,"t":"2026-10-20T17:05:00Z","v":3496,"vw":21.109636},{"c":21.18,"h":21.18,"l":21.18,"n":8,"o":21.18,"t":"2026-10-20T17:10:00Z","v":206,"vw":21.18},{"c":21.26,"h":21.28,"l":21.26,"n":19,"o":21.28,"t":"2026-10-20T17:15:00Z","v":543,"vw":21.27},{"c":21.32,"h":21.32,"l":21.28,"n":35,"o":21.29,"t":"2026-10-20T17:20:00Z","v":1581,"vw":21.292217},{"c":21.3,"h":21.3,"l":21.27,"n":31,"o":21.28,"t":"2026-10-20T17:25:00Z","v":2121,"vw":21.287082},{"c":21.31,"h":21.37,"l":21.31,"n":27,"o":21.37,"t":"2026-10-20T17:30:00Z","v":1004,"vw":21.337143},{"c":21.31,"h":21.31,"l":21.31,"n":4,"o":21.31,"t":"2026-10-20T17:40:00Z","v":126,"vw":21.31},{"c":21.32,"h":21.32,"l":21.32,"n":9,"o":21.32,"t":"2026-10-20T17:45:00Z","v":144,"vw":21.32},{"c":21.39,"h":21.39,"l":21.34,"n":47,"o":21.35,"t":"2026-10-20T17:50:00Z","v":1443,"vw":21.366827},{"c":21.33,"h":21.38,"l":21.33,"n":87,"o":21.34,"t":"2026-10-20T17:55:00Z","v":3798,"vw":21.360866},{"c":21.315,"h":21.32,"l":21.315,"n":11,"o":21.32,"t":"2026-10-20T18:00:00Z","v":253,"vw":21.3175},{"c":21.27,"h":21.39,"l":21.265,"n":119,"o":21.315,"t":"2026-10-20T18:05:00Z","v":5483,"vw":21.329373},{"c":21.35,"h":21.35,"l":21.26,"n":26,"o":21.26,"t":"2026-10-20T18:10:00Z","v":1032,"vw":21.324286},{"c":21.305,"h":21.305,"l":21.305,"n":5,"o":21.305,"t":"2026-10-20T18:20:00Z","v":207,"vw":21.305},{"c":21.315,"h":21.315,"l":21.28,"n":39,"o":21.305,"t":"2026-10-20T18:25:00Z","v":1031,"vw":21.307143},{"c":21.215,"h":21.32,"l":21.2,"n":110,"o":21.3,"t":"2026-10-20T18:30:00Z","v":8899,"vw":21.261075},{"c":21.1,"h":21.1,"l":21.1,"n":15,"o":21.1,"t":"2026-10-20T18:35:00Z","v":350,"vw":21.1},{"c":21.13,"h":21.2,"l":21.13,"n":38,"o":21.2,"t":"2026-10-20T18:40:00Z","v":1354,"vw":21.145625},{"c":21.1685,"h":21.19,"l":21.13,"n":65,"o":21.135,"t":"2026-10-20T18:45:00Z","v":1571,"vw":21.167969},{"c":21.16,"h":21.16,"l":21.16,"n":23,"o":21.16,"t":"2026-10-20T18:50:00Z","v":300,"vw":21.16},{"c":21.185,"h":21.21,"l":21.13,"n":26,"o":21.13,"t":"2026-10-20T18:55:00Z","v":650,"vw":21.18375},{"c":21.21,"h":21.23,"l":21.21,"n":29,"o":21.23,"t":"2026-10-20T19:00:00Z","v":913,"vw":21.223333},{"c":21.3,"h":21.315,"l":21.22,"n":89,"o":21.26,"t":"2026-10-20T19:05:00Z","v":2104,"vw":21.275769},{"c":21.22,"h":21.26,"l":21.21,"n":53,"o":21.23,"t":"2026-10-20T19:10:00Z","v":1778,"vw":21.235489},{"c":21.235,"h":21.24,"l":21.21,"n":80,"o":21.24,"t":"2026-10-20T19:15:00Z","v":3197,"vw":21.229288},{"c":21.12,"h":21.195,"l":21.12,"n":45,"o":21.195,"t":"2026-10-20T19:20:00Z","v":1917,"vw":21.181538},{"c":21.355,"h":21.385,"l":21.2,"n":208,"o":21.2,"t":"2026-10-20T19:30:00Z","v":8430,"vw":21.267787},{"c":21.25,"h":21.365,"l":21.24,"n":83,"o":21.365,"t":"2026-10-20T19:35:00Z","v":1742,"vw":21.3},{"c":21.18,"h":21.285,"l":21.18,"n":78,"o":21.25,"t":"2026-10-20T19:40:00Z","v":3540,"vw":21.234974},{"c":21.18,"h":21.195,"l":21.13,"n":81,"o":21.15,"t":"2026-10-20T19:45:00Z","v":1881,"vw":21.159},{"c":21.17,"h":21.18,"l":21.125,"n":126,"o":21.165,"t":"2026-10-20T19:50:00Z","v":3962,"vw":21.151531},{"c":21.18,"h":21.18,"l":21.08,"n":507,"o":21.1,"t":"2026-10-20T19:55:00Z","v":20168,"vw":21.132354},{"c":21.19,"h":21.19,"l":21.19,"n":8,"o":21.19,"t":"2026-10-20T20:00:00Z","v":39450,"vw":21.19},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-20T21:00:00Z","v":1630,"vw":21.19},{"c":21.83,"h":21.93,"l":21.295,"n":79,"o":21.42,"t":"2026-10-21T13:30:00Z","v":13810,"vw":21.610057},{"c":21.59,"h":21.89,"l":21.2201,"n":46,"o":21.86,"t":"2026-10-21T13:35:00Z","v":2048,"vw":21.66813},{"c":21.55,"h":21.71,"l":21.55,"n":28,"o":21.71,"t":"2026-10-21T13:40:00Z","v":1699,"vw":21.656667},{"c":21.72,"h":21.79,"l":21.695,"n":109,"o":21.695,"t":"2026-10-21T13:45:00Z","v":4717,"vw":21.71666},{"c":21.73,"h":21.92,"l":21.6985,"n":69,"o":21.84,"t":"2026-10-21T13:50:00Z","v":3715,"vw":21.805595},{"c":21.7125,"h":21.79,"l":21.7125,"n":27,"o":21.79,"t":"2026-10-21T13:55:00Z","v":1333,"vw":21.723571},{"c":21.57,"h":21.72,"l":21.525,"n":80,"o":21.72,"t":"2026-10-21T14:00:00Z","v":2194,"vw":21.603889},{"c":21.58,"h":21.58,"l":21.41,"n":38,"o":21.525,"t":"2026-10-21T14:05:00Z","v":1811,"vw":21.49389},{"c":21.52,"h":21.73,"l":21.51,"n":79,"o":21.58,"t":"2026-10-21T14:10:00Z","v":3366,"vw":21.584663},{"c":21.5,"h":21.66,"l":21.5,"n":31,"o":21.66,"t":"2026-10-21T14:15:00Z","v":1131,"vw":21.555169},{"c":21.6,"h":21.63,"l":21.45,"n":79,"o":21.45,"t":"2026-10-21T14:20:00Z","v":3679,"vw":21.581618},{"c":21.73,"h":21.73,"l":21.68,"n":20,"o":21.68,"t":"2026-10-21T14:30:00Z","v":847,"vw":21.7025},{"c":21.73,"h":21.73,"l":21.61,"n":14,"o":21.61,"t":"2026-10-21T14:35:00Z","v":619,"vw":21.67},{"c":21.75,"h":21.75,"l":21.62,"n":39,"o":21.62,"t":"2026-10-21T14:40:00Z","v":1459,"vw":21.703333},{"c":21.74,"h":21.74,"l":21.62,"n":43,"o":21.74,"t":"2026-10-21T14:45:00Z","v":2051,"vw":21.709844},{"c":21.62,"h":21.73,"l":21.615,"n":29,"o":21.73,"t":"2026-10-21T14:50:00Z","v":1453,"vw":21.653462},{"c":21.615,"h":21.72,"l":21.605,"n":46,"o":21.72,"t":"2026-10-21T14:55:00Z","v":2649,"vw":21.682273},{"c":21.7,"h":21.7,"l":21.7,"n":12,"o":21.7,"t":"2026-10-21T15:00:00Z","v":398,"vw":21.7},{"c":21.555,"h":21.58,"l":21.555,"n":34,"o":21.58,"t":"2026-10-21T15:05:00Z","v":1722,"vw":21.57},{"c":21.75,"h":21.75,"l":21.65,"n":66,"o":21.65,"t":"2026-10-21T15:10:00Z","v":2647,"vw":21.677777},{"c":21.65,"h":21.65,"l":21.65,"n":11,"o":21.65,"t":"2026-10-21T15:15:00Z","v":513,"vw":21.65},{"c":21.74,"h":21.74,"l":21.63,"n":52,"o":21.63,"t":"2026-10-21T15:20:00Z","v":2435,"vw":21.693202},{"c":21.72,"h":21.82,"l":21.67,"n":74,"o":21.75,"t":"2026-10-21T15:25:00Z","v":2929,"vw":21.75343},{"c":21.605,"h":21.605,"l":21.605,"n":14,"o":21.605,"t":"2026-10-21T15:30:00Z","v":647,"vw":21.605},{"c":21.67,"h":21.7,"l":21.6,"n":38,"o":21.7,"t":"2026-10-21T15:35:00Z","v":1463,"vw":21.668},{"c":21.62,"h":21.62,"l":21.62,"n":15,"o":21.62,"t":"2026-10-21T15:40:00Z","v":753,"vw":21.62},{"c":21.68,"h":21.68,"l":21.67,"n":18,"o":21.67,"t":"2026-10-21T15:45:00Z","v":692,"vw":21.676667},{"c":21.6,"h":21.66,"l":21.555,"n":56,"o":21.66,"t":"2026-10-21T15:50:00Z","v":2076,"vw":21.6075},{"c":21.62,"h":21.66,"l":21.52,"n":131,"o":21.66,"t":"2026-10-21T15:55:00Z","v":6329,"vw":21.555758},{"c":21.6,"h":21.6,"l":21.6,"n":6,"o":21.6,"t":"2026-10-21T16:00:00Z","v":139,"vw":21.6},{"c":21.585,"h":21.585,"l":21.585,"n":1,"o":21.585,"t":"2026-10-21T16:05:00Z","v":100,"vw":21.585},{"c":21.5825,"h":21.585,"l":21.54,"n":50,"o":21.575,"t":"2026-10-21T16:10:00Z","v":2139,"vw":21.567666},{"c":21.53,"h":21.53,"l":21.52,"n":11,"o":21.52,"t":"2026-10-21T16:15:00Z","v":521,"vw":21.524854},{"c":21.495,"h":21.495,"l":21.44,"n":62,"o":21.44,"t":"2026-10-21T16:20:00Z","v":1525,"vw":21.471364},{"c":21.485,"h":21.485,"l":21.485,"n":6,"o":21.485,"t":"2026-10-21T16:25:00Z","v":224,"vw":21.485},{"c":21.485,"h":21.485,"l":21.485,"n":5,"o":21.485,"t":"2026-10-21T16:30:00Z","v":211,"vw":21.485},{"c":21.58,"h":21.58,"l":21.53,"n":34,"o":21.53,"t":"2026-10-21T16:35:00Z","v":1168,"vw":21.557505},{"c":21.525,"h":21.525,"l":21.48,"n":28,"o":21.48,"t":"2026-10-21T16:40:00Z","v":1955,"vw":21.522078},{"c":21.525,"h":21.525,"l":21.525,"n":8,"o":21.525,"t":"2026-10-21T16:45:00Z","v":474,"vw":21.525},{"c":21.48,"h":21.545,"l":21.46,"n":20,"o":21.46,"t":"2026-10-21T16:50:00Z","v":538,"vw":21.48625},{"c":21.48,"h":21.55,"l":21.48,"n":43,"o":21.55,"t":"2026-10-21T16:55:00Z","v":2855,"vw":21.545},{"c":21.47,"h":21.505,"l":21.41,"n":35,"o":21.505,"t":"2026-10-21T17:00:00Z","v":743,"vw":21.462975},{"c":21.46,"h":21.46,"l":21.46,"n":3,"o":21.46,"t":"2026-10-21T17:05:00Z","v":103,"vw":21.46},{"c":21.47,"h":21.47,"l":21.46,"n":9,"o":21.46,"t":"2026-10-21T17:10:00Z","v":450,"vw":21.466753},{"c":21.47,"h":21.47,"l":21.47,"n":12,"o":21.47,"t":"2026-10-21T17:15:00Z","v":408,"vw":21.47},{"c":21.285,"h":21.365,"l":21.13,"n":91,"o":21.34,"t":"2026-10-21T17:25:00Z","v":2376,"vw":21.300343},{"c":21.26,"h":21.29,"l":21.2,"n":123,"o":21.29,"t":"2026-10-21T17:30:00Z","v":5744,"vw":21.228825},{"c":21.26,"h":21.26,"l":21.26,"n":2,"o":21.26,"t":"2026-10-21T17:35:00Z","v":110,"vw":21.26},{"c":21.26,"h":21.26,"l":21.26,"n":7,"o":21.26,"t":"2026-10-21T17:40:00Z","v":114,"vw":21.26},{"c":21.17,"h":21.2,"l":21.17,"n":51,"o":21.2,"t":"2026-10-21T17:45:00Z","v":1594,"vw":21.189421},{"c":21.195,"h":21.205,"l":21.19,"n":26,"o":21.19,"t":"2026-10-21T17:50:00Z","v":775,"vw":21.2},{"c":21.195,"h":21.195,"l":21.195,"n":6,"o":21.195,"t":"2026-10-21T17:55:00Z","v":373,"vw":21.195},{"c":21.11,"h":21.17,"l":21.09,"n":66,"o":21.17,"t":"2026-10-21T18:00:00Z","v":1834,"vw":21.118571},{"c":21.095,"h":21.095,"l":21.095,"n":12,"o":21.095,"t":"2026-10-21T18:05:00Z","v":376,"vw":21.095},{"c":21.03,"h":21.04,"l":21.03,"n":39,"o":21.04,"t":"2026-10-21T18:10:00Z","v":907,"vw":21.031639},{"c":21.075,"h":21.0775,"l":21.075,"n":28,"o":21.075,"t":"2026-10-21T18:15:00Z","v":813,"vw":21.075408},{"c":21.03,"h":21.09,"l":21,"n":168,"o":21,"t":"2026-10-21T18:25:00Z","v":9177,"vw":21.008308},{"c":21,"h":21.05,"l":21,"n":155,"o":21,"t":"2026-10-21T18:30:00Z","v":11007,"vw":21.009417},{"c":20.975,"h":21,"l":20.895,"n":30,"o":21,"t":"2026-10-21T18:35:00Z","v":1503,"vw":20.987911},{"c":21.116,"h":21.116,"l":20.97,"n":45,"o":20.98,"t":"2026-10-21T18:40:00Z","v":2744,"vw":21.029791},{"c":21.025,"h":21.025,"l":21.025,"n":6,"o":21.025,"t":"2026-10-21T18:45:00Z","v":125,"vw":21.025},{"c":20.95,"h":20.95,"l":20.9,"n":47,"o":20.9,"t":"2026-10-21T18:50:00Z","v":1129,"vw":20.921154},{"c":20.855,"h":20.87,"l":20.855,"n":33,"o":20.87,"t":"2026-10-21T18:55:00Z","v":521,"vw":20.86},{"c":20.79,"h":20.79,"l":20.79,"n":3,"o":20.79,"t":"2026-10-21T19:00:00Z","v":107,"vw":20.79},{"c":20.845,"h":20.845,"l":20.78,"n":26,"o":20.78,"t":"2026-10-21T19:05:00Z","v":881,"vw":20.826388},{"c":20.67,"h":20.75,"l":20.67,"n":129,"o":20.75,"t":"2026-10-21T19:10:00Z","v":2194,"vw":20.731179},{"c":20.715,"h":20.725,"l":20.66,"n":49,"o":20.725,"t":"2026-10-21T19:15:00Z","v":1161,"vw":20.703971},{"c":20.865,"h":20.865,"l":20.71,"n":81,"o":20.71,"t":"2026-10-21T19:20:00Z","v":2797,"vw":20.767542},{"c":20.89,"h":20.93,"l":20.84,"n":35,"o":20.84,"t":"2026-10-21T19:25:00Z","v":636,"vw":20.892857},{"c":20.84,"h":20.87,"l":20.75,"n":159,"o":20.81,"t":"2026-10-21T19:30:00Z","v":6166,"vw":20.808523},{"c":20.76,"h":20.76,"l":20.74,"n":12,"o":20.74,"t":"2026-10-21T19:35:00Z","v":333,"vw":20.75},{"c":20.745,"h":20.76,"l":20.745,"n":31,"o":20.76,"t":"2026-10-21T19:40:00Z","v":1062,"vw":20.752212},{"c":20.71,"h":20.745,"l":20.68,"n":84,"o":20.68,"t":"2026-10-21T19:45:00Z","v":1703,"vw":20.719524},{"c":20.62,"h":20.745,"l":20.57,"n":172,"o":20.72,"t":"2026-10-21T19:50:00Z","v":10682,"vw":20.666093},{"c":20.45,"h":20.58,"l":20.38,"n":542,"o":20.55,"t":"2026-10-21T19:55:00Z","v":25711,"vw":20.463362},{"c":20.46,"h":20.46,"l":20.46,"n":9,"o":20.46,"t":"2026-10-21T20:00:00Z","v":23013,"vw":20.46},{"c":20.3,"h":20.3,"l":20.125,"n":40,"o":20.29,"t":"2026-10-22T13:30:00Z","v":2446,"vw":20.238042},{"c":20.505,"h":20.505,"l":20.505,"n":2,"o":20.505,"t":"2026-10-22T13:35:00Z","v":120,"vw":20.505},{"c":20.42,"h":20.7664,"l":20.42,"n":6,"o":20.7664,"t":"2026-10-22T13:40:00Z","v":583,"vw":20.69712},{"c":20.31,"h":20.31,"l":20.31,"n":4,"o":20.31,"t":"2026-10-22T13:45:00Z","v":159,"vw":20.31},{"c":20.575,"h":20.575,"l":20.38,"n":10,"o":20.38,"t":"2026-10-22T13:50:00Z","v":353,"vw":20.4775},{"c":20.85,"h":20.85,"l":20.71,"n":19,"o":20.71,"t":"2026-10-22T13:55:00Z","v":748,"vw":20.768334},{"c":20.55,"h":20.55,"l":20.55,"n":6,"o":20.55,"t":"2026-10-22T14:00:00Z","v":124,"vw":20.55},{"c":20.53,"h":20.59,"l":20.45,"n":38,"o":20.59,"t":"2026-10-22T14:05:00Z","v":3955,"vw":20.465509},{"c":20.49,"h":20.52,"l":20.49,"n":7,"o":20.52,"t":"2026-10-22T14:10:00Z","v":268,"vw":20.505},{"c":20.44,"h":20.44,"l":20.43,"n":3,"o":20.43,"t":"2026-10-22T14:15:00Z","v":224,"vw":20.435},{"c":20.45,"h":20.45,"l":20.34,"n":9,"o":20.42,"t":"2026-10-22T14:20:00Z","v":646,"vw":20.408747},{"c":20.52,"h":20.52,"l":20.33,"n":15,"o":20.33,"t":"2026-10-22T14:25:00Z","v":562,"vw":20.4475},{"c":20.35,"h":20.465,"l":20.35,"n":8,"o":20.465,"t":"2026-10-22T14:30:00Z","v":223,"vw":20.4075},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-22T14:35:00Z","v":100,"vw":20.29},{"c":20.465,"h":20.465,"l":20.465,"n":4,"o":20.465,"t":"2026-10-22T14:40:00Z","v":221,"vw":20.465},{"c":20.36,"h":20.36,"l":20.36,"n":11,"o":20.36,"t":"2026-10-22T14:45:00Z","v":253,"vw":20.36},{"c":20.41,"h":20.45,"l":20.41,"n":6,"o":20.45,"t":"2026-10-22T14:50:00Z","v":362,"vw":20.423333},{"c":20.33,"h":20.38,"l":20.3,"n":53,"o":20.34,"t":"2026-10-22T15:00:00Z","v":2219,"vw":20.337206},{"c":20.3,"h":20.305,"l":20.3,"n":5,"o":20.305,"t":"2026-10-22T15:05:00Z","v":1375,"vw":20.30318},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-22T15:10:00Z","v":101,"vw":20.3},{"c":20.41,"h":20.41,"l":20.39,"n":14,"o":20.39,"t":"2026-10-22T15:15:00Z","v":671,"vw":20.395},{"c":20.355,"h":20.475,"l":20.355,"n":15,"o":20.475,"t":"2026-10-22T15:20:00Z","v":567,"vw":20.382397},{"c":20.2522,"h":20.44,"l":20.2363,"n":24,"o":20.2363,"t":"2026-10-22T15:25:00Z","v":742,"vw":20.277857},{"c":20.335,"h":20.335,"l":20.335,"n":3,"o":20.335,"t":"2026-10-22T15:30:00Z","v":107,"vw":20.335},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-22T15:35:00Z","v":100,"vw":20.27},{"c":20.15,"h":20.15,"l":20.15,"n":5,"o":20.15,"t":"2026-10-22T15:40:00Z","v":108,"vw":20.15},{"c":20.22,"h":20.22,"l":20.11,"n":7,"o":20.11,"t":"2026-10-22T15:45:00Z","v":222,"vw":20.165},{"c":20.21,"h":20.21,"l":20.21,"n":21,"o":20.21,"t":"2026-10-22T15:50:00Z","v":455,"vw":20.21},{"c":20.18,"h":20.2,"l":20.18,"n":87,"o":20.18,"t":"2026-10-22T16:05:00Z","v":5560,"vw":20.19313},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-10-22T16:10:00Z","v":107,"vw":20.16},{"c":20.245,"h":20.2696,"l":20.13,"n":30,"o":20.13,"t":"2026-10-22T16:15:00Z","v":2172,"vw":20.242644},{"c":20.2,"h":20.245,"l":20.2,"n":8,"o":20.245,"t":"2026-10-22T16:20:00Z","v":504,"vw":20.222613},{"c":20.21,"h":20.21,"l":20.21,"n":7,"o":20.21,"t":"2026-10-22T16:25:00Z","v":201,"vw":20.21},{"c":20.21,"h":20.21,"l":20.2,"n":42,"o":20.21,"t":"2026-10-22T16:30:00Z","v":787,"vw":20.205},{"c":20.12,"h":20.12,"l":20.12,"n":17,"o":20.12,"t":"2026-10-22T16:35:00Z","v":289,"vw":20.12},{"c":20.12,"h":20.12,"l":20.12,"n":17,"o":20.12,"t":"2026-10-22T16:40:00Z","v":835,"vw":20.12},{"c":20.145,"h":20.18,"l":19.98,"n":289,"o":20.115,"t":"2026-10-22T16:45:00Z","v":18429,"vw":20.101038},{"c":20.12,"h":20.17,"l":20.03,"n":70,"o":20.05,"t":"2026-10-22T16:50:00Z","v":2788,"vw":20.125058},{"c":20.04,"h":20.04,"l":20.04,"n":11,"o":20.04,"t":"2026-10-22T16:55:00Z","v":135,"vw":20.04},{"c":20,"h":20.01,"l":20,"n":33,"o":20.01,"t":"2026-10-22T17:00:00Z","v":3885,"vw":20.001881},{"c":20.11,"h":20.11,"l":20.05,"n":24,"o":20.05,"t":"2026-10-22T17:05:00Z","v":1284,"vw":20.100164},{"c":20.15,"h":20.15,"l":20.14,"n":20,"o":20.14,"t":"2026-10-22T17:10:00Z","v":653,"vw":20.145},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-22T17:15:00Z","v":320,"vw":20.06},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-22T17:20:00Z","v":108,"vw":20.1},{"c":20.04,"h":20.04,"l":20.04,"n":7,"o":20.04,"t":"2026-10-22T17:25:00Z","v":203,"vw":20.04},{"c":20.15,"h":20.16,"l":20.065,"n":61,"o":20.065,"t":"2026-10-22T17:35:00Z","v":1646,"vw":20.121522},{"c":20.1899,"h":20.1899,"l":20.1899,"n":3,"o":20.1899,"t":"2026-10-22T17:40:00Z","v":225,"vw":20.1899},{"c":20.08,"h":20.08,"l":20.08,"n":6,"o":20.08,"t":"2026-10-22T17:50:00Z","v":116,"vw":20.08},{"c":20.08,"h":20.08,"l":20.08,"n":11,"o":20.08,"t":"2026-10-22T17:55:00Z","v":177,"vw":20.08},{"c":20.1,"h":20.1,"l":20.09,"n":32,"o":20.09,"t":"2026-10-22T18:00:00Z","v":1221,"vw":20.094149},{"c":20.14,"h":20.14,"l":20.14,"n":10,"o":20.14,"t":"2026-10-22T18:05:00Z","v":360,"vw":20.14},{"c":20.18,"h":20.2,"l":20.15,"n":32,"o":20.18,"t":"2026-10-22T18:10:00Z","v":1498,"vw":20.182909},{"c":20.18,"h":20.18,"l":20.16,"n":21,"o":20.18,"t":"2026-10-22T18:15:00Z","v":1140,"vw":20.174945},{"c":20.15,"h":20.16,"l":20.15,"n":15,"o":20.16,"t":"2026-10-22T18:20:00Z","v":277,"vw":20.155},{"c":20.15,"h":20.17,"l":20.15,"n":13,"o":20.17,"t":"2026-10-22T18:25:00Z","v":304,"vw":20.16},{"c":20.145,"h":20.145,"l":20.145,"n":5,"o":20.145,"t":"2026-10-22T18:30:00Z","v":166,"vw":20.145},{"c":20.2,"h":20.2,"l":20.19,"n":26,"o":20.2,"t":"2026-10-22T18:35:00Z","v":863,"vw":20.198592},{"c":20.14,"h":20.14,"l":20.14,"n":8,"o":20.14,"t":"2026-10-22T18:45:00Z","v":226,"vw":20.14},{"c":20.19,"h":20.19,"l":20.18,"n":17,"o":20.18,"t":"2026-10-22T18:50:00Z","v":551,"vw":20.187647},{"c":20.155,"h":20.155,"l":20.155,"n":9,"o":20.155,"t":"2026-10-22T18:55:00Z","v":293,"vw":20.155},{"c":20.18,"h":20.18,"l":20.14,"n":25,"o":20.14,"t":"2026-10-22T19:00:00Z","v":1096,"vw":20.149412},{"c":20.19,"h":20.19,"l":20.19,"n":29,"o":20.19,"t":"2026-10-22T19:05:00Z","v":672,"vw":20.19},{"c":20.205,"h":20.205,"l":20.16,"n":19,"o":20.16,"t":"2026-10-22T19:10:00Z","v":581,"vw":20.1875},{"c":20.28,"h":20.28,"l":20.18,"n":62,"o":20.18,"t":"2026-10-22T19:15:00Z","v":2820,"vw":20.241428},{"c":20.3,"h":20.315,"l":20.27,"n":42,"o":20.27,"t":"2026-10-22T19:20:00Z","v":1483,"vw":20.283757},{"c":20.225,"h":20.25,"l":20.225,"n":12,"o":20.25,"t":"2026-10-22T19:25:00Z","v":312,"vw":20.2375},{"c":20.3,"h":20.3,"l":20.25,"n":55,"o":20.26,"t":"2026-10-22T19:30:00Z","v":2549,"vw":20.276878},{"c":20.28,"h":20.3,"l":20.25,"n":27,"o":20.3,"t":"2026-10-22T19:35:00Z","v":1191,"vw":20.270526},{"c":20.28,"h":20.28,"l":20.22,"n":9,"o":20.225,"t":"2026-10-22T19:40:00Z","v":544,"vw":20.23875},{"c":20.385,"h":20.385,"l":20.215,"n":98,"o":20.23,"t":"2026-10-22T19:45:00Z","v":5560,"vw":20.273437},{"c":20.25,"h":20.4,"l":20.25,"n":85,"o":20.4,"t":"2026-10-22T19:50:00Z","v":3030,"vw":20.316667},{"c":20.3,"h":20.33,"l":20.23,"n":331,"o":20.28,"t":"2026-10-22T19:55:00Z","v":12782,"vw":20.283851},{"c":20.28,"h":20.28,"l":20.28,"n":15,"o":20.28,"t":"2026-10-22T20:00:00Z","v":27219,"vw":20.28}],"history":[{"c":16.59,"h":18.2188,"l":16.3,"n":1426,"o":18.13,"t":"2024-10-21T04:00:00Z","v":46957,"vw":17.026183},{"c":16.79,"h":16.79,"l":15.66,"n":490,"o":16.26,"t":"2024-10-22T04:00:00Z","v":26457,"vw":16.207374},{"c":16.6,"h":16.65,"l":15.9222,"n":520,"o":16.56,"t":"2024-10-23T04:00:00Z","v":19713,"vw":16.256929},{"c":16.93,"h":17.112,"l":16.3,"n":2264,"o":16.46,"t":"2024-10-24T04:00:00Z","v":20312,"vw":16.799527},{"c":16.91,"h":17.32,"l":16.6,"n":2528,"o":16.9493,"t":"2024-10-25T04:00:00Z","v":21759,"vw":16.942541},{"c":16.8,"h":17.77,"l":16.5,"n":1356,"o":16.92,"t":"2024-10-28T04:00:00Z","v":22388,"vw":17.055809},{"c":17.71,"h":17.87,"l":16.56,"n":630,"o":16.56,"t":"2024-10-29T04:00:00Z","v":30210,"vw":17.43935},{"c":17.02,"h":17.78,"l":17,"n":676,"o":17.78,"t":"2024-10-30T04:00:00Z","v":13944,"vw":17.366417},{"c":16.81,"h":17.4299,"l":16.75,"n":553,"o":17,"t":"2024-10-31T04:00:00Z","v":17560,"vw":17.012709},{"c":16.89,"h":17.34,"l":16.5,"n":421,"o":16.99,"t":"2024-11-01T04:00:00Z","v":12884,"vw":16.950032},{"c":16.98,"h":18,"l":16,"n":681,"o":17.01,"t":"2024-11-04T05:00:00Z","v":27320,"vw":16.61547},{"c":16.56,"h":17.38,"l":16.43,"n":1126,"o":16.8101,"t":"2024-11-05T05:00:00Z","v":30000,"vw":16.926382},{"c":16.65,"h":17.09,"l":16.46,"n":1041,"o":16.9,"t":"2024-11-06T05:00:00Z","v":17780,"vw":16.815225},{"c":17.5,"h":17.605,"l":16.8101,"n":701,"o":17.04,"t":"2024-11-07T05:00:00Z","v":29623,"vw":17.212094},{"c":16.78,"h":17.45,"l":16.32,"n":3774,"o":17.13,"t":"2024-11-08T05:00:00Z","v":31542,"vw":16.920654},{"c":16.41,"h":16.98,"l":16.16,"n":621,"o":16.8,"t":"2024-11-11T05:00:00Z","v":31610,"vw":16.510369},{"c":16.57,"h":16.705,"l":16,"n":466,"o":16.27,"t":"2024-11-12T05:00:00Z","v":19048,"vw":16.392603},{"c":16.7,"h":16.995,"l":15.92,"n":580,"o":16.51,"t":"2024-11-13T05:00:00Z","v":29131,"vw":16.480486},{"c":17.05,"h":17.48,"l":16.4,"n":2296,"o":16.85,"t":"2024-11-14T05:00:00Z","v":32217,"vw":16.974157},{"c":16.14,"h":17.035,"l":16,"n":397,"o":16.86,"t":"2024-11-15T05:00:00Z","v":17919,"vw":16.272407},{"c":15.84,"h":16.44,"l":15.55,"n":446,"o":16.29,"t":"2024-11-18T05:00:00Z","v":32342,"vw":15.933867},{"c":15.34,"h":16.412,"l":15.23,"n":281,"o":15.94,"t":"2024-11-19T05:00:00Z","v":11982,"vw":15.725059},{"c":15.02,"h":15.34,"l":14.6,"n":402,"o":15.34,"t":"2024-11-20T05:00:00Z","v":19216,"vw":15.069526},{"c":14.72,"h":15.36,"l":13.41,"n":815,"o":13.41,"t":"2024-11-21T05:00:00Z","v":63870,"vw":14.17336},{"c":15.04,"h":15.2,"l":14.45,"n":339,"o":14.75,"t":"2024-11-22T05:00:00Z","v":28353,"vw":14.893634},{"c":14.81,"h":15.5999,"l":14.69,"n":417,"o":15,"t":"2024-11-25T05:00:00Z","v":42421,"vw":15.070948},{"c":15.2,"h":15.666,"l":14.8,"n":488,"o":15.14,"t":"2024-11-26T05:00:00Z","v":39398,"vw":15.201162},{"c":16.83,"h":16.83,"l":15.35,"n":896,"o":15.35,"t":"2024-11-27T05:00:00Z","v":89387,"vw":16.214862},{"c":17.04,"h":17.28,"l":16.78,"n":489,"o":16.8,"t":"2024-11-29T05:00:00Z","v":23048,"vw":16.977984},{"c":16.75,"h":17.4,"l":16.5101,"n":805,"o":17.38,"t":"2024-12-02T05:00:00Z","v":22881,"vw":16.962905},{"c":16.4,"h":16.99,"l":15.57,"n":1121,"o":16.61,"t":"2024-12-03T05:00:00Z","v":95396,"vw":16.372648},{"c":16.31,"h":16.66,"l":15.96,"n":590,"o":16.5,"t":"2024-12-04T05:00:00Z","v":28848,"vw":16.193475},{"c":16.32,"h":16.48,"l":16.13,"n":277,"o":16.23,"t":"2024-12-05T05:00:00Z","v":14332,"vw":16.263571},{"c":16.05,"h":16.47,"l":16,"n":249,"o":16.47,"t":"2024-12-06T05:00:00Z","v":11474,"vw":16.268472},{"c":16.695,"h":16.98,"l":16.05,"n":2503,"o":16.05,"t":"2024-12-09T05:00:00Z","v":27782,"vw":16.615265},{"c":16.11,"h":16.66,"l":15.8,"n":933,"o":16.04,"t":"2024-12-10T05:00:00Z","v":42259,"vw":16.043843},{"c":15.07,"h":15.91,"l":14.75,"n":985,"o":15.91,"t":"2024-12-11T05:00:00Z","v":42283,"vw":15.376375},{"c":15.35,"h":15.46,"l":14.98,"n":473,"o":15.46,"t":"2024-12-12T05:00:00Z","v":20795,"vw":15.226335},{"c":15.38,"h":15.4,"l":14.98,"n":411,"o":15.12,"t":"2024-12-13T05:00:00Z","v":10278,"vw":15.196896},{"c":15.54,"h":15.94,"l":14.93,"n":3290,"o":15.04,"t":"2024-12-16T05:00:00Z","v":33132,"vw":15.450777},{"c":14.28,"h":15.185,"l":14.15,"n":1116,"o":14.7,"t":"2024-12-17T05:00:00Z","v":65211,"vw":14.652083},{"c":13.51,"h":15.83,"l":13.2,"n":1215,"o":15.08,"t":"2024-12-18T05:00:00Z","v":48171,"vw":14.179638},{"c":15.81,"h":16.75,"l":14.75,"n":1523,"o":16,"t":"2024-12-19T05:00:00Z","v":128056,"vw":15.714876},{"c":15.21,"h":16.2556,"l":15,"n":569,"o":15.7,"t":"2024-12-20T05:00:00Z","v":30655,"vw":15.579804},{"c":14.92,"h":15.6,"l":14.5951,"n":317,"o":15.6,"t":"2024-12-23T05:00:00Z","v":15839,"vw":15.035365},{"c":14.72,"h":15.7,"l":14.7,"n":531,"o":15.3,"t":"2024-12-24T05:00:00Z","v":19949,"vw":15.09731},{"c":15.38,"h":15.85,"l":15,"n":753,"o":15.85,"t":"2024-12-26T05:00:00Z","v":39363,"vw":15.328614},{"c":15.16,"h":15.5615,"l":14.86,"n":425,"o":15.38,"t":"2024-12-27T05:00:00Z","v":30908,"vw":15.14985},{"c":16.03,"h":16.1548,"l":15.05,"n":1134,"o":15.22,"t":"2024-12-30T05:00:00Z","v":97339,"vw":15.658873},{"c":15.78,"h":16.15,"l":15.415,"n":365,"o":16.15,"t":"2024-12-31T05:00:00Z","v":26982,"vw":15.798838},{"c":17.15,"h":17.2,"l":15.8,"n":685,"o":15.99,"t":"2025-01-02T05:00:00Z","v":46168,"vw":16.345694},{"c":17.49,"h":18.05,"l":17.21,"n":2064,"o":17.3,"t":"2025-01-03T05:00:00Z","v":50270,"vw":17.61745},{"c":17.35,"h":17.77,"l":16.52,"n":1413,"o":17.77,"t":"2025-01-06T05:00:00Z","v":34967,"vw":17.221528},{"c":17.37,"h":17.68,"l":16.7,"n":627,"o":17.3,"t":"2025-01-07T05:00:00Z","v":23726,"vw":17.155617},{"c":16.94,"h":17.161,"l":16.41,"n":1141,"o":17.11,"t":"2025-01-08T05:00:00Z","v":21214,"vw":16.745126},{"c":15.62,"h":16.9,"l":15.23,"n":668,"o":16.9,"t":"2025-01-10T05:00:00Z","v":34082,"vw":15.932155},{"c":14.89,"h":15.505,"l":14.725,"n":495,"o":15.43,"t":"2025-01-13T05:00:00Z","v":23267,"vw":14.99638},{"c":14.74,"h":15.73,"l":14.2,"n":447,"o":15.33,"t":"2025-01-14T05:00:00Z","v":27077,"vw":14.684804},{"c":14.5,"h":15.67,"l":14.17,"n":2595,"o":14.8,"t":"2025-01-15T05:00:00Z","v":49106,"vw":14.679449},{"c":14.42,"h":14.9,"l":14.28,"n":494,"o":14.38,"t":"2025-01-16T05:00:00Z","v":16220,"vw":14.463538},{"c":14.49,"h":14.53,"l":14.15,"n":552,"o":14.31,"t":"2025-01-17T05:00:00Z","v":14975,"vw":14.401943},{"c":14.3,"h":14.8765,"l":14.17,"n":737,"o":14.68,"t":"2025-01-21T05:00:00Z","v":30029,"vw":14.489421},{"c":14.95,"h":14.95,"l":14.3,"n":1244,"o":14.3,"t":"2025-01-22T05:00:00Z","v":38046,"vw":14.530846},{"c":14.87,"h":14.92,"l":14.4,"n":273,"o":14.74,"t":"2025-01-23T05:00:00Z","v":16204,"vw":14.675624},{"c":14.77,"h":14.815,"l":14.38,"n":389,"o":14.67,"t":"2025-01-24T05:00:00Z","v":15551,"vw":14.563338},{"c":14.07,"h":14.552,"l":13.87,"n":433,"o":14.43,"t":"2025-01-27T05:00:00Z","v":22552,"vw":14.1414},{"c":14.46,"h":14.7228,"l":13.85,"n":278,"o":13.96,"t":"2025-01-28T05:00:00Z","v":17485,"vw":14.287207},{"c":13.86,"h":14.4,"l":13.76,"n":800,"o":14.4,"t":"2025-01-29T05:00:00Z","v":22897,"vw":14.01584},{"c":14.43,"h":14.67,"l":13.99,"n":313,"o":13.99,"t":"2025-01-30T05:00:00Z","v":13778,"vw":14.291521},{"c":14.01,"h":14.38,"l":14,"n":277,"o":14.25,"t":"2025-01-31T05:00:00Z","v":14164,"vw":14.156865},{"c":13.8,"h":14.388,"l":13.72,"n":1370,"o":13.8,"t":"2025-02-03T05:00:00Z","v":25138,"vw":13.913462},{"c":13.81,"h":14.04,"l":13.6,"n":372,"o":13.8,"t":"2025-02-04T05:00:00Z","v":18848,"vw":13.822569},{"c":14.21,"h":14.25,"l":13.61,"n":401,"o":13.61,"t":"2025-02-05T05:00:00Z","v":18856,"vw":13.899488},{"c":13.68,"h":14,"l":13.6,"n":469,"o":14,"t":"2025-02-06T05:00:00Z","v":18106,"vw":13.76898},{"c":13.29,"h":13.68,"l":13.13,"n":294,"o":13.68,"t":"2025-02-07T05:00:00Z","v":16289,"vw":13.311969},{"c":13.66,"h":13.67,"l":13.1,"n":624,"o":13.35,"t":"2025-02-10T05:00:00Z","v":17380,"vw":13.384085},{"c":13.13,"h":13.48,"l":13.01,"n":1436,"o":13.32,"t":"2025-02-11T05:00:00Z","v":20407,"vw":13.235652},{"c":12.57,"h":13,"l":12.5,"n":483,"o":13,"t":"2025-02-12T05:00:00Z","v":29610,"vw":12.764034},{"c":12.21,"h":12.75,"l":12.1,"n":696,"o":12.6,"t":"2025-02-13T05:00:00Z","v":22794,"vw":12.332474},{"c":13.02,"h":13.25,"l":12.25,"n":578,"o":12.5,"t":"2025-02-14T05:00:00Z","v":48610,"vw":12.831492},{"c":12.48,"h":12.822,"l":12.31,"n":1701,"o":12.8,"t":"2025-02-18T05:00:00Z","v":37801,"vw":12.55682},{"c":12.73,"h":13.33,"l":12.43,"n":1570,"o":12.49,"t":"2025-02-19T05:00:00Z","v":37734,"vw":12.911006},{"c":12.75,"h":13.75,"l":12.35,"n":3380,"o":13.1,"t":"2025-02-20T05:00:00Z","v":44002,"vw":12.984025},{"c":12.35,"h":13.035,"l":12.35,"n":376,"o":12.7,"t":"2025-02-21T05:00:00Z","v":21162,"vw":12.627978},{"c":12.55,"h":13,"l":12.36,"n":676,"o":12.87,"t":"2025-02-24T05:00:00Z","v":42099,"vw":12.695833},{"c":12.34,"h":12.81,"l":12.2,"n":621,"o":12.62,"t":"2025-02-25T05:00:00Z","v":50882,"vw":12.400753},{"c":13.31,"h":13.54,"l":12.41,"n":802,"o":12.5,"t":"2025-02-26T05:00:00Z","v":29728,"vw":13.1169},{"c":12.97,"h":13.37,"l":12.77,"n":188,"o":13.37,"t":"2025-02-27T05:00:00Z","v":8911,"vw":13.045703},{"c":12.88,"h":12.9,"l":12.53,"n":185,"o":12.9,"t":"2025-02-28T05:00:00Z","v":10351,"vw":12.657585},{"c":12.23,"h":13.07,"l":12.23,"n":640,"o":13.07,"t":"2025-03-03T05:00:00Z","v":20528,"vw":12.643915},{"c":11.95,"h":12.23,"l":11.2724,"n":451,"o":12.23,"t":"2025-03-04T05:00:00Z","v":29031,"vw":11.867068},{"c":11.98,"h":12.14,"l":11.23,"n":1010,"o":12.08,"t":"2025-03-05T05:00:00Z","v":26510,"vw":11.747849},{"c":11.43,"h":11.94,"l":11.3,"n":439,"o":11.9,"t":"2025-03-06T05:00:00Z","v":33654,"vw":11.526121},{"c":11.12,"h":11.9,"l":10.89,"n":558,"o":11.5,"t":"2025-03-07T05:00:00Z","v":37371,"vw":11.308164},{"c":11.15,"h":11.89,"l":10.8,"n":740,"o":11.35,"t":"2025-03-10T04:00:00Z","v":20364,"vw":11.154443},{"c":10.81,"h":11.18,"l":10.56,"n":437,"o":11.18,"t":"2025-03-11T04:00:00Z","v":15630,"vw":10.762864},{"c":11.04,"h":11.41,"l":10.9,"n":241,"o":11.02,"t":"2025-03-12T04:00:00Z","v":9134,"vw":11.115633},{"c":10.61,"h":11.108,"l":10.6,"n":222,"o":11.0696,"t":"2025-03-13T04:00:00Z","v":7723,"vw":10.851621},{"c":10.86,"h":11.18,"l":10.82,"n":160,"o":10.95,"t":"2025-03-14T04:00:00Z","v":8653,"vw":10.97744},{"c":10.59,"h":11.019,"l":10.45,"n":427,"o":10.93,"t":"2025-03-17T04:00:00Z","v":31462,"vw":10.633163},{"c":11.26,"h":11.26,"l":10.27,"n":428,"o":10.7,"t":"2025-03-18T04:00:00Z","v":29879,"vw":10.696557},{"c":10.85,"h":11.32,"l":10.6,"n":348,"o":11.32,"t":"2025-03-19T04:00:00Z","v":13173,"vw":10.857159},{"c":10.69,"h":10.71,"l":10.57,"n":178,"o":10.71,"t":"2025-03-20T04:00:00Z","v":5949,"vw":10.64936},{"c":11.01,"h":11.3,"l":10.7,"n":401,"o":11,"t":"2025-03-21T04:00:00Z","v":25952,"vw":10.877436},{"c":11.12,"h":11.19,"l":10.6,"n":371,"o":11.01,"t":"2025-03-24T04:00:00Z","v":25324,"vw":10.877335},{"c":11.42,"h":11.78,"l":11.26,"n":1145,"o":11.26,"t":"2025-03-25T04:00:00Z","v":170620,"vw":11.5061},{"c":10.81,"h":11.3971,"l":10.7,"n":169,"o":11.3971,"t":"2025-03-26T04:00:00Z","v":5920,"vw":10.981405},{"c":10.9,"h":11.1658,"l":10.8,"n":238,"o":11.04,"t":"2025-03-27T04:00:00Z","v":10380,"vw":10.929699},{"c":10.62,"h":11.063,"l":10.605,"n":289,"o":10.93,"t":"2025-03-28T04:00:00Z","v":12009,"vw":10.781742},{"c":9.56,"h":10.4,"l":9.56,"n":840,"o":10.4,"t":"2025-03-31T04:00:00Z","v":47140,"vw":9.91928},{"c":9.39,"h":9.754,"l":9.04,"n":1531,"o":9.62,"t":"2025-04-01T04:00:00Z","v":52501,"vw":9.357652},{"c":9.47,"h":10.01,"l":9.3,"n":551,"o":9.53,"t":"2025-04-02T04:00:00Z","v":16140,"vw":9.651145},{"c":9.31,"h":9.98,"l":9.05,"n":528,"o":9.47,"t":"2025-04-03T04:00:00Z","v":24533,"vw":9.334115},{"c":8.71,"h":9.21,"l":8.5,"n":935,"o":9.12,"t":"2025-04-04T04:00:00Z","v":63386,"vw":8.810052},{"c":8.63,"h":8.95,"l":7.75,"n":613,"o":8.4,"t":"2025-04-07T04:00:00Z","v":42059,"vw":8.408152},{"c":8.26,"h":9.53,"l":8.11,"n":852,"o":9.04,"t":"2025-04-08T04:00:00Z","v":60590,"vw":8.832629},{"c":8.63,"h":9.0728,"l":7.96,"n":1679,"o":8.25,"t":"2025-04-09T04:00:00Z","v":64885,"vw":8.261811},{"c":8.46,"h":9.1193,"l":7.9,"n":1811,"o":9.1193,"t":"2025-04-10T04:00:00Z","v":54230,"vw":8.35755},{"c":9.08,"h":9.2101,"l":8.15,"n":471,"o":8.51,"t":"2025-04-11T04:00:00Z","v":29380,"vw":8.760925},{"c":10.2,"h":10.36,"l":9.37,"n":320,"o":9.37,"t":"2025-04-14T04:00:00Z","v":19830,"vw":9.866928},{"c":9.81,"h":10.27,"l":9.78,"n":313,"o":10.27,"t":"2025-04-15T04:00:00Z","v":17399,"vw":10.063626},{"c":10.005,"h":10.01,"l":9.9,"n":253,"o":10.01,"t":"2025-04-16T04:00:00Z","v":8658,"vw":9.964027},{"c":10.03,"h":10.03,"l":9.68,"n":170,"o":9.95,"t":"2025-04-17T04:00:00Z","v":7418,"vw":9.890255},{"c":9.94,"h":10.78,"l":9.87,"n":124,"o":9.87,"t":"2025-04-21T04:00:00Z","v":3611,"vw":10.116735},{"c":10.07,"h":10.4099,"l":9.82,"n":164,"o":9.98,"t":"2025-04-22T04:00:00Z","v":16327,"vw":10.012725},{"c":10.41,"h":10.76,"l":10.27,"n":179,"o":10.44,"t":"2025-04-23T04:00:00Z","v":9813,"vw":10.498032},{"c":10.53,"h":10.71,"l":10.405,"n":181,"o":10.71,"t":"2025-04-24T04:00:00Z","v":15021,"vw":10.546445},{"c":10.7,"h":10.9699,"l":10.5,"n":157,"o":10.53,"t":"2025-04-25T04:00:00Z","v":9084,"vw":10.666418},{"c":10.82,"h":11,"l":10.79,"n":163,"o":10.79,"t":"2025-04-28T04:00:00Z","v":12065,"vw":10.871841},{"c":11.51,"h":11.5665,"l":11.01,"n":266,"o":11.01,"t":"2025-04-29T04:00:00Z","v":19880,"vw":11.313965},{"c":11.39,"h":11.74,"l":11.205,"n":493,"o":11.5,"t":"2025-04-30T04:00:00Z","v":17083,"vw":11.425171},{"c":11.44,"h":11.7915,"l":11.41,"n":222,"o":11.47,"t":"2025-05-01T04:00:00Z","v":16944,"vw":11.589062},{"c":14.18,"h":14.2561,"l":11.814,"n":859,"o":11.85,"t":"2025-05-02T04:00:00Z","v":83751,"vw":13.449302},{"c":14.13,"h":14.795,"l":14.0011,"n":630,"o":14.53,"t":"2025-05-05T04:00:00Z","v":46699,"vw":14.275525},{"c":12.64,"h":14.11,"l":12.6,"n":354,"o":14.11,"t":"2025-05-06T04:00:00Z","v":28682,"vw":13.418264},{"c":12.41,"h":13.3437,"l":12,"n":413,"o":12.65,"t":"2025-05-07T04:00:00Z","v":20053,"vw":12.518302},{"c":11.66,"h":12.4,"l":11.64,"n":268,"o":12.21,"t":"2025-05-08T04:00:00Z","v":14328,"vw":12.086217},{"c":12.24,"h":13.292,"l":11.64,"n":173,"o":12,"t":"2025-05-09T04:00:00Z","v":5580,"vw":12.25848},{"c":12.35,"h":12.45,"l":12.2,"n":197,"o":12.35,"t":"2025-05-12T04:00:00Z","v":7956,"vw":12.325993},{"c":12.34,"h":12.45,"l":12.158,"n":158,"o":12.4,"t":"2025-05-13T04:00:00Z","v":8235,"vw":12.293957},{"c":12.11,"h":12.7144,"l":12.11,"n":298,"o":12.41,"t":"2025-05-14T04:00:00Z","v":7114,"vw":12.467214},{"c":12.5,"h":12.645,"l":12.185,"n":290,"o":12.4469,"t":"2025-05-15T04:00:00Z","v":15606,"vw":12.399138},{"c":13.42,"h":13.5899,"l":12.7619,"n":235,"o":12.87,"t":"2025-05-16T04:00:00Z","v":13193,"vw":13.185467},{"c":13.8,"h":14.05,"l":13.47,"n":200,"o":13.47,"t":"2025-05-19T04:00:00Z","v":15690,"vw":13.885069},{"c":14.47,"h":14.7,"l":13.5848,"n":270,"o":13.93,"t":"2025-05-20T04:00:00Z","v":25759,"vw":14.045242},{"c":13.59,"h":14.6963,"l":13.59,"n":236,"o":14.66,"t":"2025-05-21T04:00:00Z","v":11717,"vw":14.212803},{"c":13.56,"h":13.8067,"l":13.3801,"n":179,"o":13.57,"t":"2025-05-22T04:00:00Z","v":10334,"vw":13.551009},{"c":13.52,"h":13.6015,"l":13.13,"n":137,"o":13.3,"t":"2025-05-23T04:00:00Z","v":2414,"vw":13.478473},{"c":14.1,"h":14.35,"l":13.7,"n":113,"o":13.7,"t":"2025-05-27T04:00:00Z","v":3983,"vw":14.052001},{"c":13.76,"h":14.215,"l":13.7,"n":267,"o":14.2,"t":"2025-05-28T04:00:00Z","v":18038,"vw":13.944165},{"c":14.2,"h":14.48,"l":13.81,"n":163,"o":13.87,"t":"2025-05-29T04:00:00Z","v":6909,"vw":14.235002},{"c":14.15,"h":14.68,"l":14,"n":235,"o":14.2,"t":"2025-05-30T04:00:00Z","v":18549,"vw":14.129315},{"c":15.4,"h":15.99,"l":14.15,"n":521,"o":14.15,"t":"2025-06-02T04:00:00Z","v":39837,"vw":15.437457},{"c":15.2,"h":16,"l":15.122,"n":374,"o":15.75,"t":"2025-06-03T04:00:00Z","v":16272,"vw":15.633858},{"c":15.99,"h":16.14,"l":15.2491,"n":360,"o":15.6,"t":"2025-06-04T04:00:00Z","v":21113,"vw":15.827492},{"c":15.81,"h":16.56,"l":15.81,"n":372,"o":16,"t":"2025-06-05T04:00:00Z","v":20830,"vw":16.28803},{"c":16.24,"h":16.7,"l":15.9,"n":218,"o":16.45,"t":"2025-06-06T04:00:00Z","v":10513,"vw":16.129092},{"c":16.07,"h":16.4,"l":15.54,"n":559,"o":16.4,"t":"2025-06-09T04:00:00Z","v":23075,"vw":15.950323},{"c":17.25,"h":17.3,"l":15.71,"n":645,"o":15.71,"t":"2025-06-10T04:00:00Z","v":59102,"vw":17.029423},{"c":17.05,"h":17.3325,"l":17.05,"n":305,"o":17.21,"t":"2025-06-11T04:00:00Z","v":9165,"vw":17.202853},{"c":17.1,"h":17.43,"l":16.8,"n":377,"o":17.19,"t":"2025-06-12T04:00:00Z","v":17196,"vw":17.148703},{"c":16.85,"h":17.3,"l":15.8394,"n":496,"o":17.13,"t":"2025-06-13T04:00:00Z","v":40784,"vw":16.73884},{"c":17.24,"h":17.825,"l":16.82,"n":602,"o":17.07,"t":"2025-06-16T04:00:00Z","v":53534,"vw":17.365276},{"c":17.08,"h":17.47,"l":17,"n":489,"o":17.05,"t":"2025-06-17T04:00:00Z","v":25632,"vw":17.119186},{"c":17.14,"h":17.6,"l":17.036,"n":501,"o":17.31,"t":"2025-06-18T04:00:00Z","v":18229,"vw":17.202782},{"c":17.39,"h":17.513,"l":16.5,"n":421,"o":16.53,"t":"2025-06-20T04:00:00Z","v":75893,"vw":17.26003},{"c":17.1,"h":17.5,"l":16.7988,"n":851,"o":17.23,"t":"2025-06-23T04:00:00Z","v":69894,"vw":17.225394},{"c":17.2,"h":17.94,"l":17.155,"n":596,"o":17.28,"t":"2025-06-24T04:00:00Z","v":64065,"vw":17.366839},{"c":17.31,"h":17.77,"l":17.26,"n":639,"o":17.7,"t":"2025-06-25T04:00:00Z","v":49240,"vw":17.433109},{"c":17.08,"h":17.4,"l":16.805,"n":363,"o":17.21,"t":"2025-06-26T04:00:00Z","v":18944,"vw":17.147484},{"c":17.31,"h":17.865,"l":16.81,"n":282,"o":17.34,"t":"2025-06-27T04:00:00Z","v":31329,"vw":17.265536},{"c":18.12,"h":18.5,"l":17.55,"n":619,"o":17.72,"t":"2025-06-30T04:00:00Z","v":91781,"vw":18.059717},{"c":17.73,"h":18.9153,"l":17.45,"n":597,"o":18.28,"t":"2025-07-01T04:00:00Z","v":82811,"vw":17.922589},{"c":18.3,"h":18.77,"l":17.79,"n":690,"o":17.79,"t":"2025-07-02T04:00:00Z","v":49285,"vw":18.415583},{"c":18.14,"h":18.4583,"l":17.757,"n":198,"o":18.35,"t":"2025-07-03T04:00:00Z","v":15693,"vw":18.126381},{"c":18.56,"h":18.99,"l":18,"n":548,"o":18,"t":"2025-07-07T04:00:00Z","v":27519,"vw":18.548182},{"c":18.09,"h":18.89,"l":18.03,"n":430,"o":18.89,"t":"2025-07-08T04:00:00Z","v":64999,"vw":18.287181},{"c":18.72,"h":18.72,"l":18.02,"n":253,"o":18.09,"t":"2025-07-09T04:00:00Z","v":20474,"vw":18.42849},{"c":18.22,"h":18.68,"l":18.01,"n":200,"o":18.53,"t":"2025-07-10T04:00:00Z","v":22300,"vw":18.224712},{"c":18.75,"h":19.11,"l":18.24,"n":373,"o":18.24,"t":"2025-07-11T04:00:00Z","v":30251,"vw":18.636581},{"c":18.84,"h":18.8635,"l":18.1308,"n":208,"o":18.62,"t":"2025-07-14T04:00:00Z","v":13726,"vw":18.591427},{"c":18.64,"h":18.9,"l":17.93,"n":323,"o":18.8,"t":"2025-07-15T04:00:00Z","v":29948,"vw":18.395112},{"c":18.96,"h":19,"l":18.4,"n":300,"o":18.59,"t":"2025-07-16T04:00:00Z","v":17344,"vw":18.755831},{"c":19.3,"h":19.42,"l":18.96,"n":558,"o":19,"t":"2025-07-17T04:00:00Z","v":55171,"vw":19.14048},{"c":18.68,"h":19.5,"l":18.53,"n":327,"o":19.5,"t":"2025-07-18T04:00:00Z","v":56480,"vw":18.90634},{"c":18.25,"h":18.7,"l":18.02,"n":447,"o":18.61,"t":"2025-07-21T04:00:00Z","v":30667,"vw":18.392484},{"c":18.68,"h":18.9,"l":17.57,"n":357,"o":18.04,"t":"2025-07-22T04:00:00Z","v":27540,"vw":18.366655},{"c":18.33,"h":18.94,"l":17.87,"n":232,"o":18.73,"t":"2025-07-23T04:00:00Z","v":11729,"vw":18.417262},{"c":18.45,"h":18.495,"l":17.87,"n":490,"o":18.18,"t":"2025-07-24T04:00:00Z","v":21313,"vw":18.303509},{"c":18.55,"h":18.97,"l":18.3,"n":255,"o":18.45,"t":"2025-07-25T04:00:00Z","v":16498,"vw":18.741252},{"c":19.5,"h":19.5,"l":18.3,"n":371,"o":18.5,"t":"2025-07-28T04:00:00Z","v":19440,"vw":18.982251},{"c":18.36,"h":19.5,"l":18.235,"n":309,"o":19.5,"t":"2025-07-29T04:00:00Z","v":18533,"vw":18.689807},{"c":17.9,"h":18.93,"l":17.73,"n":424,"o":18.62,"t":"2025-07-30T04:00:00Z","v":16146,"vw":18.22787},{"c":17.925,"h":18.3861,"l":17.55,"n":314,"o":18.09,"t":"2025-07-31T04:00:00Z","v":10680,"vw":17.971088},{"c":18.4,"h":18.98,"l":16.9,"n":620,"o":17.75,"t":"2025-08-01T04:00:00Z","v":61477,"vw":17.687747},{"c":19.4,"h":19.43,"l":17.98,"n":703,"o":18.3,"t":"2025-08-04T04:00:00Z","v":52476,"vw":18.907551},{"c":18.86,"h":19.21,"l":18.41,"n":605,"o":19.09,"t":"2025-08-05T04:00:00Z","v":68095,"vw":18.888942},{"c":19.43,"h":19.43,"l":18.5,"n":655,"o":18.68,"t":"2025-08-06T04:00:00Z","v":57750,"vw":19.064505},{"c":21.22,"h":22.5,"l":19.13,"n":1589,"o":19.13,"t":"2025-08-07T04:00:00Z","v":145350,"vw":21.431332},{"c":23.97,"h":23.97,"l":21,"n":2865,"o":21.8,"t":"2025-08-08T04:00:00Z","v":481058,"vw":23.243196},{"c":23.6,"h":24.7119,"l":22.5,"n":2149,"o":24.33,"t":"2025-08-11T04:00:00Z","v":227327,"vw":23.65109},{"c":23.99,"h":23.99,"l":22.885,"n":1401,"o":23.62,"t":"2025-08-12T04:00:00Z","v":127206,"vw":23.582237},{"c":24.75,"h":24.94,"l":23.67,"n":2269,"o":23.99,"t":"2025-08-13T04:00:00Z","v":195969,"vw":24.465241},{"c":24.96,"h":25.11,"l":23.71,"n":1706,"o":24.42,"t":"2025-08-14T04:00:00Z","v":135265,"vw":24.608467},{"c":25.44,"h":25.62,"l":24.68,"n":1757,"o":25.15,"t":"2025-08-15T04:00:00Z","v":91501,"vw":25.137812},{"c":25.76,"h":26.24,"l":25.3,"n":1584,"o":25.53,"t":"2025-08-18T04:00:00Z","v":102254,"vw":25.714536},{"c":25.22,"h":25.59,"l":24.8,"n":3401,"o":25.3,"t":"2025-08-19T04:00:00Z","v":187107,"vw":25.158639},{"c":26.15,"h":26.25,"l":24.93,"n":2642,"o":25.43,"t":"2025-08-20T04:00:00Z","v":251864,"vw":25.710119},{"c":26.65,"h":26.77,"l":26.01,"n":3267,"o":26.13,"t":"2025-08-21T04:00:00Z","v":186884,"vw":26.445381},{"c":26.93,"h":27.1728,"l":26.5,"n":2138,"o":26.64,"t":"2025-08-22T04:00:00Z","v":101414,"vw":26.869991},{"c":26.62,"h":27.16,"l":26.2518,"n":1625,"o":27.06,"t":"2025-08-25T04:00:00Z","v":78633,"vw":26.711588},{"c":25.62,"h":26.74,"l":24.975,"n":3018,"o":26.74,"t":"2025-08-26T04:00:00Z","v":154791,"vw":25.594813},{"c":25.89,"h":26.13,"l":25.2,"n":3293,"o":25.62,"t":"2025-08-27T04:00:00Z","v":227382,"vw":25.750364},{"c":25.5,"h":26.14,"l":25.2515,"n":2594,"o":25.905,"t":"2025-08-28T04:00:00Z","v":147675,"vw":25.502837},{"c":24.7,"h":25.43,"l":24,"n":2524,"o":25.31,"t":"2025-08-29T04:00:00Z","v":114727,"vw":24.592563},{"c":24.13,"h":24.89,"l":23.4332,"n":2384,"o":24.22,"t":"2025-09-02T04:00:00Z","v":135237,"vw":24.069481},{"c":23.9,"h":24.29,"l":23.54,"n":2412,"o":24.11,"t":"2025-09-03T04:00:00Z","v":130277,"vw":23.825682},{"c":23.31,"h":23.82,"l":22.5,"n":2150,"o":23.82,"t":"2025-09-04T04:00:00Z","v":172481,"vw":23.12214},{"c":23.84,"h":24.165,"l":22.85,"n":3178,"o":23.38,"t":"2025-09-05T04:00:00Z","v":222914,"vw":23.676426},{"c":23.32,"h":25.32,"l":22.3611,"n":4031,"o":25.05,"t":"2025-09-08T04:00:00Z","v":289276,"vw":23.460397},{"c":23.15,"h":23.52,"l":22.6,"n":1902,"o":23.31,"t":"2025-09-09T04:00:00Z","v":106795,"vw":23.067026},{"c":22.26,"h":23.6071,"l":22.2,"n":1754,"o":23.29,"t":"2025-09-10T04:00:00Z","v":67871,"vw":22.612078},{"c":22.59,"h":22.85,"l":22.01,"n":2933,"o":22.05,"t":"2025-09-11T04:00:00Z","v":109697,"vw":22.411972},{"c":21.85,"h":22.925,"l":21.665,"n":1346,"o":22.49,"t":"2025-09-12T04:00:00Z","v":67503,"vw":21.92522},{"c":21.19,"h":21.96,"l":21.11,"n":2091,"o":21.86,"t":"2025-09-15T04:00:00Z","v":79788,"vw":21.34882},{"c":20.55,"h":21.34,"l":20.4371,"n":1518,"o":21.04,"t":"2025-09-16T04:00:00Z","v":55530,"vw":20.757737},{"c":20.62,"h":20.975,"l":20.23,"n":2155,"o":20.43,"t":"2025-09-17T04:00:00Z","v":159437,"vw":20.624353},{"c":22.27,"h":22.29,"l":20.75,"n":2372,"o":20.91,"t":"2025-09-18T04:00:00Z","v":144308,"vw":21.996218},{"c":24.46,"h":24.76,"l":21.91,"n":4502,"o":22.13,"t":"2025-09-19T04:00:00Z","v":753198,"vw":24.03782},{"c":24.78,"h":25.14,"l":23.7,"n":2728,"o":24.48,"t":"2025-09-22T04:00:00Z","v":236524,"vw":24.547838},{"c":25.99,"h":26.16,"l":24.84,"n":3290,"o":24.84,"t":"2025-09-23T04:00:00Z","v":249050,"vw":25.702988},{"c":25.66,"h":26.84,"l":25.61,"n":2165,"o":26.79,"t":"2025-09-24T04:00:00Z","v":86459,"vw":26.150433},{"c":25.53,"h":27.1,"l":24.84,"n":2262,"o":25.26,"t":"2025-09-25T04:00:00Z","v":111962,"vw":26.047672},{"c":24.67,"h":25.6,"l":24.343,"n":1483,"o":25.52,"t":"2025-09-26T04:00:00Z","v":68044,"vw":24.853299},{"c":24.63,"h":25.4738,"l":24.11,"n":2221,"o":24.73,"t":"2025-09-29T04:00:00Z","v":127228,"vw":24.542482},{"c":25.6,"h":25.755,"l":24,"n":2511,"o":24.5,"t":"2025-09-30T04:00:00Z","v":125692,"vw":25.255464},{"c":24.61,"h":26.4,"l":24.6,"n":3747,"o":25.52,"t":"2025-10-01T04:00:00Z","v":150726,"vw":25.558553},{"c":23.7,"h":24.94,"l":23.63,"n":1862,"o":24.65,"t":"2025-10-02T04:00:00Z","v":93154,"vw":24.085011},{"c":23.32,"h":23.86,"l":23.19,"n":2362,"o":23.77,"t":"2025-10-03T04:00:00Z","v":66702,"vw":23.451116},{"c":24.48,"h":24.56,"l":23.4026,"n":2380,"o":23.56,"t":"2025-10-06T04:00:00Z","v":84001,"vw":24.070751},{"c":23.86,"h":24.68,"l":23.26,"n":2789,"o":24.61,"t":"2025-10-07T04:00:00Z","v":77576,"vw":23.813736},{"c":25.5,"h":26.07,"l":23.2148,"n":3731,"o":24.07,"t":"2025-10-08T04:00:00Z","v":151696,"vw":25.243263},{"c":26.82,"h":27.17,"l":23.8369,"n":4486,"o":25.71,"t":"2025-10-09T04:00:00Z","v":192878,"vw":26.388026},{"c":26.51,"h":27.1,"l":25.72,"n":3440,"o":26.96,"t":"2025-10-10T04:00:00Z","v":177764,"vw":26.556584},{"c":27.66,"h":28,"l":25.75,"n":3535,"o":26.51,"t":"2025-10-13T04:00:00Z","v":270467,"vw":26.90433},{"c":28.39,"h":29.2,"l":26.719,"n":2749,"o":27.67,"t":"2025-10-14T04:00:00Z","v":159748,"vw":28.359308},{"c":28.44,"h":28.535,"l":27.5,"n":3253,"o":28.11,"t":"2025-10-15T04:00:00Z","v":186954,"vw":27.991232},{"c":29.08,"h":29.4,"l":28.34,"n":4035,"o":28.83,"t":"2025-10-16T04:00:00Z","v":190779,"vw":28.912344},{"c":29.45,"h":30.2,"l":28.82,"n":4870,"o":28.92,"t":"2025-10-17T04:00:00Z","v":291349,"vw":29.355481},{"c":30.79,"h":31.115,"l":29.415,"n":3979,"o":29.84,"t":"2025-10-20T04:00:00Z","v":182768,"vw":30.504352},{"c":28.41,"h":30.78,"l":28.25,"n":3053,"o":30.5,"t":"2025-10-21T04:00:00Z","v":120841,"vw":28.765548},{"c":28.15,"h":28.67,"l":27.07,"n":2543,"o":28.2,"t":"2025-10-22T04:00:00Z","v":145123,"vw":27.899319},{"c":27.495,"h":28.75,"l":27.39,"n":1536,"o":28.27,"t":"2025-10-23T04:00:00Z","v":36827,"vw":27.764075},{"c":29.24,"h":29.73,"l":27.6,"n":2161,"o":27.6,"t":"2025-10-24T04:00:00Z","v":74608,"vw":29.012778},{"c":29.8,"h":30.24,"l":28.82,"n":2806,"o":29.24,"t":"2025-10-27T04:00:00Z","v":111182,"vw":29.486809},{"c":30.89,"h":31.33,"l":29.5328,"n":3505,"o":29.9,"t":"2025-10-28T04:00:00Z","v":93428,"vw":30.886125},{"c":30.99,"h":32.44,"l":30.49,"n":3262,"o":30.89,"t":"2025-10-29T04:00:00Z","v":127208,"vw":31.782503},{"c":30.12,"h":31.76,"l":30.12,"n":2228,"o":30.68,"t":"2025-10-30T04:00:00Z","v":61354,"vw":31.086747},{"c":31.05,"h":31.8,"l":30.3,"n":1524,"o":30.32,"t":"2025-10-31T04:00:00Z","v":72067,"vw":31.06046},{"c":31.17,"h":31.6,"l":30,"n":2087,"o":31.06,"t":"2025-11-03T05:00:00Z","v":95160,"vw":30.890462},{"c":31.43,"h":32.374,"l":30.8,"n":2792,"o":30.8,"t":"2025-11-04T05:00:00Z","v":137349,"vw":31.577406},{"c":32.11,"h":32.36,"l":31.23,"n":2969,"o":31.77,"t":"2025-11-05T05:00:00Z","v":92212,"vw":31.933642},{"c":31.21,"h":32.68,"l":30.9201,"n":2291,"o":32.11,"t":"2025-11-06T05:00:00Z","v":84163,"vw":31.634289},{"c":31.2,"h":31.77,"l":30.6,"n":3363,"o":30.89,"t":"2025-11-07T05:00:00Z","v":127467,"vw":31.203148},{"c":32.07,"h":32.4,"l":31.5,"n":2360,"o":31.7,"t":"2025-11-10T05:00:00Z","v":71897,"vw":31.98811},{"c":33.13,"h":33.26,"l":31.02,"n":2348,"o":32.11,"t":"2025-11-11T05:00:00Z","v":65290,"vw":32.74303},{"c":35.85,"h":36.225,"l":32.97,"n":3553,"o":33.31,"t":"2025-11-12T05:00:00Z","v":168122,"vw":34.243744},{"c":35.52,"h":35.7,"l":34.25,"n":4110,"o":35.53,"t":"2025-11-13T05:00:00Z","v":197714,"vw":35.109333},{"c":36.71,"h":37.71,"l":34.002,"n":6911,"o":34.6,"t":"2025-11-14T05:00:00Z","v":386663,"vw":36.71058},{"c":36.33,"h":37.665,"l":35.67,"n":3224,"o":36.32,"t":"2025-11-17T05:00:00Z","v":178256,"vw":36.765524},{"c":35.89,"h":36.36,"l":35,"n":2424,"o":36.03,"t":"2025-11-18T05:00:00Z","v":96440,"vw":35.681097},{"c":38,"h":38.37,"l":35.19,"n":3665,"o":36.07,"t":"2025-11-19T05:00:00Z","v":270065,"vw":37.310439},{"c":36.73,"h":39.705,"l":36.63,"n":4039,"o":38.77,"t":"2025-11-20T05:00:00Z","v":149587,"vw":38.111393},{"c":38.5,"h":38.7,"l":35.4993,"n":3669,"o":36.33,"t":"2025-11-21T05:00:00Z","v":224038,"vw":37.665366},{"c":37.93,"h":39.65,"l":37.32,"n":2347,"o":38.45,"t":"2025-11-24T05:00:00Z","v":79472,"vw":38.057092},{"c":37.42,"h":38.14,"l":36.85,"n":2202,"o":38.02,"t":"2025-11-25T05:00:00Z","v":76800,"vw":37.450326},{"c":37.19,"h":37.93,"l":36.7,"n":2149,"o":37.78,"t":"2025-11-26T05:00:00Z","v":61184,"vw":37.223265},{"c":37.79,"h":37.8,"l":36.96,"n":1165,"o":37.49,"t":"2025-11-28T05:00:00Z","v":28336,"vw":37.528876},{"c":33.89,"h":39.4743,"l":33.28,"n":3315,"o":37.72,"t":"2025-12-01T05:00:00Z","v":146472,"vw":34.834734},{"c":33.99,"h":34.96,"l":33.385,"n":2168,"o":33.84,"t":"2025-12-02T05:00:00Z","v":84689,"vw":34.049254},{"c":35,"h":35.605,"l":34.41,"n":1884,"o":34.41,"t":"2025-12-03T05:00:00Z","v":40201,"vw":35.062098},{"c":35.27,"h":35.82,"l":34.52,"n":2468,"o":35.19,"t":"2025-12-04T05:00:00Z","v":45842,"vw":35.383775},{"c":35.01,"h":36,"l":34.92,"n":1603,"o":35.56,"t":"2025-12-05T05:00:00Z","v":29080,"vw":35.27255},{"c":35.38,"h":35.98,"l":34.42,"n":3661,"o":35.64,"t":"2025-12-08T05:00:00Z","v":193438,"vw":34.811339},{"c":35.67,"h":38.8199,"l":35.58,"n":3075,"o":36.19,"t":"2025-12-09T05:00:00Z","v":162383,"vw":36.923282},{"c":35.87,"h":37.5,"l":35.67,"n":2832,"o":36.11,"t":"2025-12-10T05:00:00Z","v":119975,"vw":36.063403},{"c":35.88,"h":36.5,"l":35.05,"n":2489,"o":35.84,"t":"2025-12-11T05:00:00Z","v":60314,"vw":35.739149},{"c":36.1,"h":36.9168,"l":35.25,"n":3237,"o":35.82,"t":"2025-12-12T05:00:00Z","v":186896,"vw":36.111164},{"c":34.6,"h":36.43,"l":34.215,"n":1919,"o":36.43,"t":"2025-12-15T05:00:00Z","v":58047,"vw":35.055152},{"c":33.5,"h":34.89,"l":33.5,"n":3072,"o":34.25,"t":"2025-12-16T05:00:00Z","v":159257,"vw":33.770147},{"c":32.58,"h":33.795,"l":32.26,"n":2784,"o":33.6,"t":"2025-12-17T05:00:00Z","v":87767,"vw":32.765382},{"c":32.35,"h":33,"l":32.25,"n":2873,"o":32.81,"t":"2025-12-18T05:00:00Z","v":179442,"vw":32.517312},{"c":35.26,"h":35.26,"l":32.35,"n":4644,"o":32.5,"t":"2025-12-19T05:00:00Z","v":281812,"vw":34.432633},{"c":36.18,"h":38.99,"l":35.03,"n":7218,"o":35.65,"t":"2025-12-22T05:00:00Z","v":600008,"vw":36.382412},{"c":32.73,"h":36.5,"l":31.51,"n":4867,"o":36,"t":"2025-12-23T05:00:00Z","v":187227,"vw":33.47372},{"c":34,"h":34.03,"l":32.36,"n":2224,"o":32.94,"t":"2025-12-24T05:00:00Z","v":72657,"vw":33.320613},{"c":33.62,"h":33.775,"l":32.67,"n":2569,"o":33.75,"t":"2025-12-26T05:00:00Z","v":88095,"vw":33.366295},{"c":33.32,"h":33.97,"l":32.67,"n":2320,"o":33.33,"t":"2025-12-29T05:00:00Z","v":114880,"vw":33.265265},{"c":32.13,"h":33.41,"l":31.725,"n":2530,"o":33.33,"t":"2025-12-30T05:00:00Z","v":136467,"vw":32.31042},{"c":34.01,"h":34.13,"l":32,"n":2094,"o":32.27,"t":"2025-12-31T05:00:00Z","v":91415,"vw":33.367119},{"c":33.745,"h":34.685,"l":32.72,"n":2686,"o":34.15,"t":"2026-01-02T05:00:00Z","v":82149,"vw":33.747786},{"c":32.31,"h":33.71,"l":32.23,"n":2374,"o":33.71,"t":"2026-01-05T05:00:00Z","v":137212,"vw":32.71861},{"c":30.58,"h":32.945,"l":30.4,"n":2328,"o":32.24,"t":"2026-01-06T05:00:00Z","v":93069,"vw":31.180116},{"c":31.39,"h":31.545,"l":30.19,"n":2956,"o":30.66,"t":"2026-01-07T05:00:00Z","v":167394,"vw":31.076885},{"c":31.56,"h":31.58,"l":29.3136,"n":3688,"o":31.07,"t":"2026-01-08T05:00:00Z","v":167148,"vw":30.683731},{"c":31.74,"h":33.71,"l":31.26,"n":3071,"o":31.66,"t":"2026-01-09T05:00:00Z","v":110694,"vw":32.318888},{"c":30.93,"h":31.9,"l":30.18,"n":2107,"o":31.56,"t":"2026-01-12T05:00:00Z","v":100154,"vw":30.723333},{"c":31.6,"h":31.62,"l":30.36,"n":2171,"o":30.96,"t":"2026-01-13T05:00:00Z","v":67245,"vw":31.195254},{"c":32.04,"h":32.05,"l":31.1,"n":1349,"o":31.29,"t":"2026-01-14T05:00:00Z","v":36352,"vw":31.840949},{"c":29.91,"h":32.31,"l":29.78,"n":1970,"o":32.31,"t":"2026-01-15T05:00:00Z","v":82761,"vw":30.258362},{"c":29.37,"h":30.34,"l":29.16,"n":3500,"o":30.06,"t":"2026-01-16T05:00:00Z","v":131370,"vw":29.578756},{"c":26.8,"h":28.9999,"l":26.77,"n":4878,"o":28.72,"t":"2026-01-20T05:00:00Z","v":268125,"vw":27.62704},{"c":26.35,"h":27.75,"l":25.93,"n":2789,"o":26.8,"t":"2026-01-21T05:00:00Z","v":116293,"vw":26.504348},{"c":27.62,"h":27.93,"l":26.33,"n":2177,"o":26.33,"t":"2026-01-22T05:00:00Z","v":70179,"vw":27.433302},{"c":28.01,"h":28.35,"l":27.36,"n":2034,"o":27.61,"t":"2026-01-23T05:00:00Z","v":84538,"vw":27.809586},{"c":27.34,"h":28.59,"l":26.925,"n":2621,"o":28.05,"t":"2026-01-26T05:00:00Z","v":96837,"vw":27.637792},{"c":27.52,"h":28.64,"l":26.95,"n":2210,"o":27.4,"t":"2026-01-27T05:00:00Z","v":102036,"vw":27.921552},{"c":26.42,"h":27.77,"l":26.295,"n":2136,"o":27.6,"t":"2026-01-28T05:00:00Z","v":76941,"vw":26.634896},{"c":25.71,"h":26.45,"l":25.01,"n":2626,"o":26.24,"t":"2026-01-29T05:00:00Z","v":83157,"vw":25.714541},{"c":25.775,"h":26.05,"l":24.675,"n":2463,"o":25.66,"t":"2026-01-30T05:00:00Z","v":88603,"vw":25.511027},{"c":26.37,"h":26.5876,"l":25.25,"n":1759,"o":25.5,"t":"2026-02-02T05:00:00Z","v":68729,"vw":26.216932},{"c":28.24,"h":28.35,"l":26.145,"n":2386,"o":26.37,"t":"2026-02-03T05:00:00Z","v":118768,"vw":27.403372},{"c":27.05,"h":30.34,"l":26.6,"n":4671,"o":29.8,"t":"2026-02-04T05:00:00Z","v":160001,"vw":27.400435},{"c":25.39,"h":27.84,"l":25.14,"n":2455,"o":27.22,"t":"2026-02-05T05:00:00Z","v":98934,"vw":26.264053},{"c":26.22,"h":26.8,"l":25.58,"n":1809,"o":25.62,"t":"2026-02-06T05:00:00Z","v":56045,"vw":26.154106},{"c":26.9,"h":27.475,"l":26,"n":2124,"o":26.75,"t":"2026-02-09T05:00:00Z","v":69864,"vw":26.954138},{"c":27.48,"h":27.48,"l":26.32,"n":1756,"o":26.91,"t":"2026-02-10T05:00:00Z","v":54758,"vw":27.257433},{"c":27.36,"h":27.5,"l":26.08,"n":2336,"o":27.39,"t":"2026-02-11T05:00:00Z","v":65147,"vw":27.030961},{"c":26.09,"h":27.4,"l":25.4746,"n":3149,"o":27.4,"t":"2026-02-12T05:00:00Z","v":101613,"vw":26.116183},{"c":26.66,"h":27.32,"l":25.92,"n":2407,"o":26.09,"t":"2026-02-13T05:00:00Z","v":86722,"vw":26.571778},{"c":27.82,"h":27.855,"l":26,"n":2467,"o":26.69,"t":"2026-02-17T05:00:00Z","v":78200,"vw":27.283109},{"c":28.89,"h":28.93,"l":27.76,"n":2260,"o":27.76,"t":"2026-02-18T05:00:00Z","v":72874,"vw":28.45726},{"c":25.97,"h":29.46,"l":25.72,"n":5108,"o":29.26,"t":"2026-02-19T05:00:00Z","v":400256,"vw":27.282979},{"c":28.75,"h":29.01,"l":26.02,"n":4239,"o":26.03,"t":"2026-02-20T05:00:00Z","v":142908,"vw":28.266675},{"c":29.95,"h":30.1,"l":28.22,"n":4985,"o":28.4,"t":"2026-02-23T05:00:00Z","v":137298,"vw":29.631594},{"c":29.64,"h":30.195,"l":29.3001,"n":2678,"o":30.16,"t":"2026-02-24T05:00:00Z","v":96815,"vw":29.707387},{"c":29.34,"h":30.4,"l":29.155,"n":2488,"o":29.69,"t":"2026-02-25T05:00:00Z","v":77089,"vw":29.585515},{"c":29.59,"h":29.77,"l":28.49,"n":2314,"o":29.56,"t":"2026-02-26T05:00:00Z","v":90186,"vw":29.331803},{"c":29.84,"h":30.62,"l":28.64,"n":4716,"o":29.07,"t":"2026-02-27T05:00:00Z","v":129813,"vw":29.816809},{"c":29.68,"h":30.25,"l":29,"n":2084,"o":29.33,"t":"2026-03-02T05:00:00Z","v":62223,"vw":29.615201},{"c":28.8,"h":29,"l":27.865,"n":1870,"o":28.7,"t":"2026-03-03T05:00:00Z","v":55058,"vw":28.646638},{"c":29.79,"h":30.08,"l":28.335,"n":2367,"o":28.92,"t":"2026-03-04T05:00:00Z","v":66039,"vw":29.388294},{"c":27.66,"h":29.54,"l":27,"n":3597,"o":29.29,"t":"2026-03-05T05:00:00Z","v":168667,"vw":27.739401},{"c":28.27,"h":28.995,"l":27,"n":2927,"o":27.19,"t":"2026-03-06T05:00:00Z","v":90655,"vw":28.38462},{"c":29.13,"h":29.715,"l":28.01,"n":2658,"o":28.01,"t":"2026-03-09T04:00:00Z","v":103297,"vw":28.859259},{"c":29.6,"h":29.91,"l":29,"n":2126,"o":29.17,"t":"2026-03-10T04:00:00Z","v":83185,"vw":29.409837},{"c":29.21,"h":29.53,"l":28.65,"n":2589,"o":29.05,"t":"2026-03-11T04:00:00Z","v":60173,"vw":29.044436},{"c":28.3,"h":29.01,"l":27.63,"n":2950,"o":29.01,"t":"2026-03-12T04:00:00Z","v":80288,"vw":28.301131},{"c":28.115,"h":29.095,"l":27.75,"n":3313,"o":28.52,"t":"2026-03-13T04:00:00Z","v":67444,"vw":28.170773},{"c":28.74,"h":29.135,"l":28.2,"n":3142,"o":28.56,"t":"2026-03-16T04:00:00Z","v":59395,"vw":28.644711},{"c":28.53,"h":28.895,"l":28.01,"n":3325,"o":28.8,"t":"2026-03-17T04:00:00Z","v":57659,"vw":28.543746},{"c":27.52,"h":28.312,"l":27.51,"n":2640,"o":28.05,"t":"2026-03-18T04:00:00Z","v":42020,"vw":27.732799},{"c":27.51,"h":28.305,"l":27.12,"n":2033,"o":27.52,"t":"2026-03-19T04:00:00Z","v":57020,"vw":27.583667},{"c":28.46,"h":30.13,"l":27.65,"n":2836,"o":30.13,"t":"2026-03-20T04:00:00Z","v":83930,"vw":28.515342},{"c":28.58,"h":30.18,"l":27.53,"n":3729,"o":29.1,"t":"2026-03-23T04:00:00Z","v":98572,"vw":28.972658},{"c":28.23,"h":28.45,"l":27.5,"n":2644,"o":28.1,"t":"2026-03-24T04:00:00Z","v":70511,"vw":28.044995},{"c":28.67,"h":29.5,"l":28.4,"n":2624,"o":28.45,"t":"2026-03-25T04:00:00Z","v":58381,"vw":28.830268},{"c":28.87,"h":29.53,"l":28.49,"n":2746,"o":28.65,"t":"2026-03-26T04:00:00Z","v":65240,"vw":28.874524},{"c":27.7,"h":28.89,"l":27.25,"n":2307,"o":28.57,"t":"2026-03-27T04:00:00Z","v":70476,"vw":27.829847},{"c":26.64,"h":28.12,"l":26.3183,"n":2677,"o":27.84,"t":"2026-03-30T04:00:00Z","v":72602,"vw":26.848222},{"c":27.75,"h":28.135,"l":26.655,"n":3527,"o":27.01,"t":"2026-03-31T04:00:00Z","v":97655,"vw":27.413456},{"c":29.43,"h":30.02,"l":28.05,"n":2179,"o":28.05,"t":"2026-04-01T04:00:00Z","v":77759,"vw":29.448268},{"c":29.01,"h":29.7499,"l":28.4,"n":1660,"o":28.63,"t":"2026-04-02T04:00:00Z","v":37866,"vw":28.958142},{"c":29.22,"h":30.18,"l":29,"n":2707,"o":29.94,"t":"2026-04-06T04:00:00Z","v":114954,"vw":29.505731},{"c":28.53,"h":29.37,"l":28.1,"n":2244,"o":28.96,"t":"2026-04-07T04:00:00Z","v":67444,"vw":28.836624},{"c":29.35,"h":29.825,"l":28.82,"n":3468,"o":29.72,"t":"2026-04-08T04:00:00Z","v":115749,"vw":29.280566},{"c":29.85,"h":30.18,"l":29,"n":3158,"o":29.1,"t":"2026-04-09T04:00:00Z","v":113386,"vw":29.770023},{"c":28.42,"h":30.7208,"l":28.26,"n":3690,"o":29.99,"t":"2026-04-10T04:00:00Z","v":138909,"vw":29.094357},{"c":29.24,"h":30.135,"l":28.32,"n":3067,"o":28.32,"t":"2026-04-13T04:00:00Z","v":143178,"vw":29.311841},{"c":29.44,"h":30.05,"l":29.2,"n":2277,"o":29.52,"t":"2026-04-14T04:00:00Z","v":81150,"vw":29.595972},{"c":29.81,"h":30.055,"l":29.28,"n":1860,"o":29.42,"t":"2026-04-15T04:00:00Z","v":62147,"vw":29.614213},{"c":29.32,"h":30.05,"l":29.09,"n":2951,"o":29.74,"t":"2026-04-16T04:00:00Z","v":175058,"vw":29.443181},{"c":29.24,"h":30.19,"l":28.79,"n":4420,"o":29.91,"t":"2026-04-17T04:00:00Z","v":230446,"vw":29.169706},{"c":28.13,"h":29.25,"l":27.62,"n":2753,"o":29.23,"t":"2026-04-20T04:00:00Z","v":96705,"vw":28.194313},{"c":26.95,"h":28.88,"l":26.62,"n":3715,"o":28.2,"t":"2026-04-21T04:00:00Z","v":183018,"vw":27.193319},{"c":28.3,"h":28.89,"l":27.25,"n":3310,"o":27.4,"t":"2026-04-22T04:00:00Z","v":81030,"vw":28.353739},{"c":28.33,"h":28.595,"l":27.7,"n":3688,"o":28.33,"t":"2026-04-23T04:00:00Z","v":78980,"vw":28.205075},{"c":27.87,"h":28.305,"l":27.685,"n":2174,"o":28.23,"t":"2026-04-24T04:00:00Z","v":56979,"vw":27.968623},{"c":27.52,"h":28.57,"l":27.385,"n":1972,"o":27.88,"t":"2026-04-27T04:00:00Z","v":49258,"vw":27.835171},{"c":27,"h":28.25,"l":26.834,"n":2079,"o":27.52,"t":"2026-04-28T04:00:00Z","v":55465,"vw":27.08644},{"c":26.33,"h":28.2071,"l":25.97,"n":2254,"o":26.95,"t":"2026-04-29T04:00:00Z","v":65580,"vw":26.284211},{"c":26.95,"h":26.95,"l":26.15,"n":1811,"o":26.63,"t":"2026-04-30T04:00:00Z","v":56231,"vw":26.602434},{"c":27.37,"h":27.9,"l":26.55,"n":2532,"o":26.83,"t":"2026-05-01T04:00:00Z","v":70847,"vw":27.388685},{"c":27.82,"h":29,"l":27.32,"n":4038,"o":27.32,"t":"2026-05-04T04:00:00Z","v":341358,"vw":28.01264},{"c":29.55,"h":29.78,"l":27.83,"n":4658,"o":27.83,"t":"2026-05-05T04:00:00Z","v":534663,"vw":28.977424},{"c":31.36,"h":31.615,"l":29.49,"n":4805,"o":29.55,"t":"2026-05-06T04:00:00Z","v":156317,"vw":30.696038},{"c":30.93,"h":31.89,"l":30.72,"n":4313,"o":31.22,"t":"2026-05-07T04:00:00Z","v":163660,"vw":31.217572},{"c":29.74,"h":31.5,"l":29.16,"n":4485,"o":30.54,"t":"2026-05-08T04:00:00Z","v":143432,"vw":30.217287},{"c":30.41,"h":30.8267,"l":28.9,"n":2563,"o":29.44,"t":"2026-05-11T04:00:00Z","v":87325,"vw":30.084017},{"c":30.82,"h":30.99,"l":30.15,"n":2422,"o":30.19,"t":"2026-05-12T04:00:00Z","v":60760,"vw":30.624684},{"c":31.72,"h":31.94,"l":30.31,"n":2855,"o":30.58,"t":"2026-05-13T04:00:00Z","v":66470,"vw":31.394301},{"c":30.3,"h":32.46,"l":30.04,"n":2160,"o":31.6,"t":"2026-05-14T04:00:00Z","v":69476,"vw":30.80398},{"c":28.65,"h":29.99,"l":28.515,"n":3795,"o":29.94,"t":"2026-05-15T04:00:00Z","v":122217,"vw":29.066076},{"c":27.42,"h":28.89,"l":26.42,"n":5003,"o":28.88,"t":"2026-05-18T04:00:00Z","v":204174,"vw":27.268457},{"c":26.52,"h":27.31,"l":26.49,"n":2843,"o":27.02,"t":"2026-05-19T04:00:00Z","v":116176,"vw":26.740731},{"c":26.26,"h":27.115,"l":26.055,"n":3550,"o":26.7,"t":"2026-05-20T04:00:00Z","v":121791,"vw":26.565339},{"c":26.5,"h":26.6025,"l":25.76,"n":2635,"o":26.05,"t":"2026-05-21T04:00:00Z","v":63899,"vw":26.281933},{"c":28.34,"h":31.89,"l":27.64,"n":12408,"o":28.61,"t":"2026-05-22T04:00:00Z","v":893918,"vw":29.074986},{"c":28.75,"h":29.05,"l":27.41,"n":4741,"o":28.33,"t":"2026-05-26T04:00:00Z","v":244664,"vw":28.514926},{"c":27.4,"h":28.905,"l":27.08,"n":3140,"o":28.61,"t":"2026-05-27T04:00:00Z","v":148997,"vw":27.746384},{"c":27.73,"h":27.78,"l":27,"n":3115,"o":27.3,"t":"2026-05-28T04:00:00Z","v":115620,"vw":27.465189},{"c":27.66,"h":28.52,"l":27.25,"n":3053,"o":27.73,"t":"2026-05-29T04:00:00Z","v":138767,"vw":27.750157},{"c":26.92,"h":28.75,"l":26.58,"n":5014,"o":28.25,"t":"2026-06-01T04:00:00Z","v":219029,"vw":27.197466},{"c":24.49,"h":27.19,"l":24.395,"n":5967,"o":26.91,"t":"2026-06-02T04:00:00Z","v":276603,"vw":25.223747},{"c":24.57,"h":24.65,"l":24,"n":4203,"o":24.6,"t":"2026-06-03T04:00:00Z","v":181046,"vw":24.363125},{"c":24.11,"h":25.05,"l":23.88,"n":4585,"o":24.57,"t":"2026-06-04T04:00:00Z","v":215201,"vw":24.426165},{"c":22.9,"h":24,"l":22.24,"n":3558,"o":24,"t":"2026-06-05T04:00:00Z","v":130640,"vw":22.850075},{"c":22.555,"h":23.66,"l":22.24,"n":4500,"o":23.47,"t":"2026-06-08T04:00:00Z","v":153137,"vw":22.560788},{"c":22.72,"h":23.8237,"l":22.2,"n":5632,"o":23.4,"t":"2026-06-09T04:00:00Z","v":243780,"vw":22.634231},{"c":22.26,"h":23.99,"l":22.18,"n":4026,"o":22.5,"t":"2026-06-10T04:00:00Z","v":195493,"vw":22.481545},{"c":22.53,"h":22.62,"l":21.795,"n":5781,"o":22.26,"t":"2026-06-11T04:00:00Z","v":290551,"vw":22.130274},{"c":22.96,"h":23.685,"l":22.35,"n":3116,"o":22.6,"t":"2026-06-12T04:00:00Z","v":144398,"vw":23.118947},{"c":23.34,"h":24.15,"l":23.07,"n":3995,"o":23.67,"t":"2026-06-15T04:00:00Z","v":173217,"vw":23.415927},{"c":23.33,"h":23.42,"l":22.58,"n":2348,"o":23.23,"t":"2026-06-16T04:00:00Z","v":116943,"vw":23.217862},{"c":24.15,"h":24.51,"l":23.2,"n":2857,"o":23.25,"t":"2026-06-17T04:00:00Z","v":133830,"vw":24.152547},{"c":24.44,"h":25.93,"l":24.22,"n":4889,"o":24.6,"t":"2026-06-18T04:00:00Z","v":298872,"vw":24.767243},{"c":25.15,"h":26.135,"l":24.44,"n":4766,"o":24.5,"t":"2026-06-22T04:00:00Z","v":286851,"vw":25.359738},{"c":26.8,"h":27.13,"l":24.9,"n":4096,"o":24.91,"t":"2026-06-23T04:00:00Z","v":253794,"vw":26.333511},{"c":25.62,"h":27.9699,"l":25.33,"n":6194,"o":27,"t":"2026-06-24T04:00:00Z","v":264242,"vw":26.233437},{"c":24.26,"h":25.95,"l":24.01,"n":6290,"o":25.58,"t":"2026-06-25T04:00:00Z","v":270979,"vw":24.755805},{"c":26.74,"h":27.05,"l":24.26,"n":6925,"o":24.26,"t":"2026-06-26T04:00:00Z","v":1589365,"vw":26.585286},{"c":26.96,"h":27.125,"l":25.95,"n":5599,"o":26.76,"t":"2026-06-29T04:00:00Z","v":236147,"vw":26.509334},{"c":27.48,"h":28.37,"l":26.89,"n":6363,"o":26.96,"t":"2026-06-30T04:00:00Z","v":249388,"vw":27.77672},{"c":26.69,"h":27.66,"l":26.06,"n":3434,"o":27.44,"t":"2026-07-01T04:00:00Z","v":204116,"vw":26.812413},{"c":27.74,"h":27.77,"l":26.41,"n":4992,"o":26.75,"t":"2026-07-02T04:00:00Z","v":199261,"vw":27.036519},{"c":28.895,"h":29,"l":27.2,"n":3917,"o":27.74,"t":"2026-07-06T04:00:00Z","v":179411,"vw":28.645426},{"c":28.965,"h":29.945,"l":28.6,"n":4395,"o":28.97,"t":"2026-07-07T04:00:00Z","v":177803,"vw":29.249816},{"c":28.73,"h":29.2,"l":27.9,"n":2664,"o":28.3,"t":"2026-07-08T04:00:00Z","v":135961,"vw":28.671756},{"c":27.87,"h":29.24,"l":27.63,"n":3415,"o":28.61,"t":"2026-07-09T04:00:00Z","v":179151,"vw":28.132418},{"c":27.4,"h":27.99,"l":26.45,"n":4709,"o":27.86,"t":"2026-07-10T04:00:00Z","v":169998,"vw":27.108623},{"c":26.96,"h":27.395,"l":26.27,"n":3050,"o":27.15,"t":"2026-07-13T04:00:00Z","v":113002,"vw":26.991814},{"c":26.76,"h":27.31,"l":26.73,"n":2574,"o":26.99,"t":"2026-07-14T04:00:00Z","v":104877,"vw":26.918959},{"c":26.73,"h":27.02,"l":26.25,"n":3604,"o":26.67,"t":"2026-07-15T04:00:00Z","v":124819,"vw":26.722258},{"c":25.84,"h":26.775,"l":25.43,"n":4610,"o":26.72,"t":"2026-07-16T04:00:00Z","v":309435,"vw":26.024621},{"c":26.81,"h":28.15,"l":25.36,"n":5216,"o":26.12,"t":"2026-07-17T04:00:00Z","v":312852,"vw":27.0083},{"c":25.06,"h":27,"l":24.98,"n":3133,"o":26.81,"t":"2026-07-20T04:00:00Z","v":112894,"vw":25.605447},{"c":26.47,"h":26.64,"l":24.87,"n":2522,"o":25,"t":"2026-07-21T04:00:00Z","v":112052,"vw":26.128302},{"c":26.04,"h":26.2,"l":25.555,"n":2870,"o":26.17,"t":"2026-07-22T04:00:00Z","v":128338,"vw":25.965136},{"c":25.22,"h":26.075,"l":25.05,"n":4595,"o":26.065,"t":"2026-07-23T04:00:00Z","v":191260,"vw":25.23826},{"c":25.55,"h":26.53,"l":24.85,"n":3452,"o":25.3,"t":"2026-07-24T04:00:00Z","v":142156,"vw":25.84945},{"c":25.91,"h":26.565,"l":25.8,"n":2879,"o":25.8,"t":"2026-07-27T04:00:00Z","v":79187,"vw":26.127688},{"c":25.57,"h":26.21,"l":25.16,"n":2931,"o":25.96,"t":"2026-07-28T04:00:00Z","v":86412,"vw":25.598693},{"c":25.11,"h":25.87,"l":24.5,"n":3511,"o":25.75,"t":"2026-07-29T04:00:00Z","v":153281,"vw":25.079548},{"c":26.06,"h":26.15,"l":25.02,"n":2057,"o":25.18,"t":"2026-07-30T04:00:00Z","v":55730,"vw":25.834546},{"c":25.11,"h":26.03,"l":24.66,"n":2888,"o":25.88,"t":"2026-07-31T04:00:00Z","v":101360,"vw":25.099599},{"c":25.36,"h":25.59,"l":24.72,"n":4306,"o":25.31,"t":"2026-08-03T04:00:00Z","v":192800,"vw":25.116499},{"c":26.44,"h":26.49,"l":25.185,"n":2781,"o":25.53,"t":"2026-08-04T04:00:00Z","v":90960,"vw":26.175386},{"c":26.535,"h":26.915,"l":26.18,"n":3362,"o":26.32,"t":"2026-08-05T04:00:00Z","v":113356,"vw":26.508325},{"c":26.45,"h":26.9799,"l":26.18,"n":2391,"o":26.78,"t":"2026-08-06T04:00:00Z","v":100066,"vw":26.475635},{"c":26.68,"h":27.12,"l":26.36,"n":3328,"o":27.07,"t":"2026-08-07T04:00:00Z","v":119778,"vw":26.66532},{"c":26.74,"h":27.1,"l":26.32,"n":3254,"o":26.68,"t":"2026-08-10T04:00:00Z","v":105725,"vw":26.703871},{"c":27.27,"h":27.316,"l":26.235,"n":3839,"o":26.81,"t":"2026-08-11T04:00:00Z","v":213423,"vw":26.808039},{"c":27.06,"h":27.385,"l":26.735,"n":2819,"o":27.12,"t":"2026-08-12T04:00:00Z","v":110573,"vw":27.026588},{"c":29.95,"h":30.45,"l":26.77,"n":5322,"o":27.4,"t":"2026-08-13T04:00:00Z","v":726285,"vw":29.412733},{"c":32.95,"h":33.165,"l":29.785,"n":8228,"o":30.08,"t":"2026-08-14T04:00:00Z","v":559123,"vw":32.150756},{"c":30.01,"h":33.33,"l":29.83,"n":5829,"o":32.57,"t":"2026-08-17T04:00:00Z","v":304536,"vw":31.147089},{"c":32.13,"h":33.08,"l":30,"n":8853,"o":30,"t":"2026-08-18T04:00:00Z","v":484830,"vw":31.942857},{"c":33.84,"h":34.57,"l":32.6426,"n":6896,"o":32.88,"t":"2026-08-19T04:00:00Z","v":384580,"vw":33.606926},{"c":33.53,"h":34,"l":32.9,"n":4328,"o":33.54,"t":"2026-08-20T04:00:00Z","v":212307,"vw":33.408904},{"c":34.38,"h":35.62,"l":33.86,"n":7720,"o":33.86,"t":"2026-08-21T04:00:00Z","v":341552,"vw":34.704553},{"c":35.28,"h":36.12,"l":33.7501,"n":8542,"o":34.38,"t":"2026-08-24T04:00:00Z","v":384203,"vw":35.350908},{"c":35.33,"h":37,"l":35.19,"n":7812,"o":36,"t":"2026-08-25T04:00:00Z","v":553808,"vw":35.945375},{"c":35.42,"h":36.13,"l":35,"n":4551,"o":35.38,"t":"2026-08-26T04:00:00Z","v":171481,"vw":35.469815},{"c":34.8,"h":35.895,"l":34.75,"n":5012,"o":35.32,"t":"2026-08-27T04:00:00Z","v":192134,"vw":35.081956},{"c":34.07,"h":34.58,"l":33.29,"n":5083,"o":34.58,"t":"2026-08-28T04:00:00Z","v":250037,"vw":33.919392},{"c":33.63,"h":34.3,"l":32.92,"n":5789,"o":33.8,"t":"2026-08-31T04:00:00Z","v":235983,"vw":33.563064},{"c":35.18,"h":35.33,"l":33.43,"n":7095,"o":34.12,"t":"2026-09-01T04:00:00Z","v":301100,"vw":34.583381},{"c":36.72,"h":37.01,"l":34.86,"n":6393,"o":35.48,"t":"2026-09-02T04:00:00Z","v":267560,"vw":36.230207},{"c":36.13,"h":36.8,"l":35.54,"n":5444,"o":36.8,"t":"2026-09-03T04:00:00Z","v":224970,"vw":36.071793},{"c":36.6,"h":36.765,"l":35.485,"n":3976,"o":35.68,"t":"2026-09-04T04:00:00Z","v":156469,"vw":36.316071},{"c":35.28,"h":36.68,"l":35.145,"n":5127,"o":36.16,"t":"2026-09-08T04:00:00Z","v":227752,"vw":35.489823},{"c":32.87,"h":35.925,"l":32.73,"n":8685,"o":35.64,"t":"2026-09-09T04:00:00Z","v":724837,"vw":33.468548},{"c":30.46,"h":32.69,"l":30.34,"n":7477,"o":32.56,"t":"2026-09-10T04:00:00Z","v":348630,"vw":30.945484},{"c":29.8,"h":31.72,"l":29.68,"n":5627,"o":30.83,"t":"2026-09-11T04:00:00Z","v":258960,"vw":30.126855},{"c":28.96,"h":30.48,"l":28.79,"n":5805,"o":30.31,"t":"2026-09-14T04:00:00Z","v":290488,"vw":29.302122},{"c":26.11,"h":29.655,"l":25.31,"n":11644,"o":29,"t":"2026-09-15T04:00:00Z","v":588879,"vw":26.527055},{"c":25.48,"h":26.6926,"l":25.13,"n":7202,"o":26.11,"t":"2026-09-16T04:00:00Z","v":348781,"vw":25.725186},{"c":25.34,"h":26.2958,"l":25.1,"n":7133,"o":26.02,"t":"2026-09-17T04:00:00Z","v":364792,"vw":25.46507},{"c":24.97,"h":25.78,"l":24.83,"n":7028,"o":25.41,"t":"2026-09-18T04:00:00Z","v":1413839,"vw":25.008398},{"c":25.44,"h":25.73,"l":24.85,"n":4800,"o":25.4,"t":"2026-09-21T04:00:00Z","v":211880,"vw":25.480595},{"c":25.45,"h":25.89,"l":25.12,"n":7298,"o":25.69,"t":"2026-09-22T04:00:00Z","v":1070121,"vw":25.431552},{"c":23.97,"h":25.63,"l":23.89,"n":5615,"o":25.42,"t":"2026-09-23T04:00:00Z","v":275270,"vw":24.290429},{"c":23.66,"h":24.02,"l":23.15,"n":4934,"o":23.73,"t":"2026-09-24T04:00:00Z","v":178974,"vw":23.618025},{"c":23.67,"h":24.2499,"l":23.43,"n":4890,"o":23.7,"t":"2026-09-25T04:00:00Z","v":143536,"vw":23.690412},{"c":23.61,"h":23.86,"l":23.05,"n":4290,"o":23.35,"t":"2026-09-28T04:00:00Z","v":117417,"vw":23.597876},{"c":23.48,"h":23.79,"l":23.05,"n":4709,"o":23.7,"t":"2026-09-29T04:00:00Z","v":229752,"vw":23.417273},{"c":23.49,"h":23.865,"l":23.225,"n":5139,"o":23.65,"t":"2026-09-30T04:00:00Z","v":221155,"vw":23.496178},{"c":22.98,"h":23.66,"l":22.75,"n":5924,"o":23.18,"t":"2026-10-01T04:00:00Z","v":350816,"vw":23.094553},{"c":22.54,"h":23.4799,"l":22.01,"n":8290,"o":23.3,"t":"2026-10-02T04:00:00Z","v":368330,"vw":22.454548},{"c":22.74,"h":22.95,"l":22.27,"n":5788,"o":22.68,"t":"2026-10-05T04:00:00Z","v":241761,"vw":22.706365},{"c":22.18,"h":22.92,"l":21.8,"n":6112,"o":22.84,"t":"2026-10-06T04:00:00Z","v":349457,"vw":22.146925},{"c":22.95,"h":23.134,"l":21.8,"n":4751,"o":21.95,"t":"2026-10-07T04:00:00Z","v":190799,"vw":22.836662},{"c":22.82,"h":23.05,"l":22.08,"n":3752,"o":22.78,"t":"2026-10-08T04:00:00Z","v":288417,"vw":22.766534},{"c":23.53,"h":23.58,"l":22.72,"n":3779,"o":23,"t":"2026-10-09T04:00:00Z","v":170500,"vw":23.436569},{"c":22.77,"h":23.83,"l":22.44,"n":3110,"o":23.43,"t":"2026-10-12T04:00:00Z","v":207834,"vw":22.893639},{"c":20.34,"h":22.64,"l":20.28,"n":5598,"o":22.64,"t":"2026-10-13T04:00:00Z","v":305640,"vw":20.972081},{"c":20.53,"h":20.9899,"l":19.98,"n":5556,"o":20.19,"t":"2026-10-14T04:00:00Z","v":241378,"vw":20.483871},{"c":20.57,"h":21.04,"l":20.41,"n":4098,"o":20.73,"t":"2026-10-15T04:00:00Z","v":204273,"vw":20.583927},{"c":20.09,"h":20.63,"l":19.94,"n":3429,"o":20.63,"t":"2026-10-16T04:00:00Z","v":167745,"vw":20.132419},{"c":20.16,"h":20.49,"l":19.95,"n":4086,"o":20.22,"t":"2026-10-19T04:00:00Z","v":199158,"vw":20.158726},{"c":21.19,"h":21.4795,"l":20.07,"n":4742,"o":20.23,"t":"2026-10-20T04:00:00Z","v":222808,"vw":21.120294},{"c":20.46,"h":21.93,"l":20.38,"n":5289,"o":21.42,"t":"2026-10-21T04:00:00Z","v":234772,"vw":21.037944},{"c":20.28,"h":20.85,"l":19.98,"n":3237,"o":20.29,"t":"2026-10-22T04:00:00Z","v":137856,"vw":20.236432}],"volatilityBars":[{"c":25.95,"h":25.95,"l":25.95,"n":2,"o":25.95,"t":"2026-09-22T08:15:00Z","v":101,"vw":25.95},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-09-22T12:30:00Z","v":998,"vw":25.72},{"c":25.6,"h":25.6,"l":25.55,"n":3,"o":25.55,"t":"2026-09-22T13:15:00Z","v":330,"vw":25.584848},{"c":25.585,"h":25.7638,"l":25.38,"n":45,"o":25.69,"t":"2026-09-22T13:30:00Z","v":4706,"vw":25.664763},{"c":25.82,"h":25.89,"l":25.78,"n":64,"o":25.78,"t":"2026-09-22T13:45:00Z","v":2924,"vw":25.82102},{"c":25.475,"h":25.72,"l":25.475,"n":82,"o":25.72,"t":"2026-09-22T14:00:00Z","v":3106,"vw":25.55579},{"c":25.275,"h":25.525,"l":25.245,"n":84,"o":25.525,"t":"2026-09-22T14:15:00Z","v":3965,"vw":25.410238},{"c":25.51,"h":25.53,"l":25.37,"n":109,"o":25.44,"t":"2026-09-22T14:30:00Z","v":5428,"vw":25.489763},{"c":25.67,"h":25.67,"l":25.55,"n":37,"o":25.55,"t":"2026-09-22T14:45:00Z","v":1188,"vw":25.605714},{"c":25.56,"h":25.67,"l":25.56,"n":73,"o":25.5805,"t":"2026-09-22T15:00:00Z","v":2352,"vw":25.611929},{"c":25.7,"h":25.77,"l":25.58,"n":93,"o":25.58,"t":"2026-09-22T15:15:00Z","v":3200,"vw":25.705101},{"c":25.66,"h":25.78,"l":25.66,"n":65,"o":25.74,"t":"2026-09-22T15:30:00Z","v":7974,"vw":25.730165},{"c":25.52,"h":25.715,"l":25.52,"n":44,"o":25.715,"t":"2026-09-22T15:45:00Z","v":1448,"vw":25.675854},{"c":25.72,"h":25.76,"l":25.59,"n":77,"o":25.59,"t":"2026-09-22T16:00:00Z","v":4266,"vw":25.664037},{"c":25.655,"h":25.72,"l":25.655,"n":26,"o":25.72,"t":"2026-09-22T16:15:00Z","v":734,"vw":25.6875},{"c":25.655,"h":25.72,"l":25.655,"n":13,"o":25.715,"t":"2026-09-22T16:30:00Z","v":531,"vw":25.70497},{"c":25.404,"h":25.74,"l":25.34,"n":635,"o":25.72,"t":"2026-09-22T16:45:00Z","v":97690,"vw":25.459812},{"c":25.32,"h":25.79,"l":25.32,"n":604,"o":25.64,"t":"2026-09-22T17:00:00Z","v":277497,"vw":25.424246},{"c":25.28,"h":25.32,"l":25.14,"n":75,"o":25.32,"t":"2026-09-22T17:15:00Z","v":3118,"vw":25.215771},{"c":25.19,"h":25.2,"l":25.12,"n":72,"o":25.185,"t":"2026-09-22T17:30:00Z","v":4419,"vw":25.189817},{"c":25.4,"h":25.43,"l":25.24,"n":417,"o":25.28,"t":"2026-09-22T17:45:00Z","v":49429,"vw":25.303553},{"c":25.44,"h":25.55,"l":25.38,"n":358,"o":25.44,"t":"2026-09-22T18:00:00Z","v":121806,"vw":25.407287},{"c":25.54,"h":25.59,"l":25.51,"n":135,"o":25.55,"t":"2026-09-22T18:15:00Z","v":5043,"vw":25.547508},{"c":25.58,"h":25.58,"l":25.36,"n":177,"o":25.58,"t":"2026-09-22T18:30:00Z","v":11527,"vw":25.462984},{"c":25.39,"h":25.63,"l":25.35,"n":185,"o":25.6,"t":"2026-09-22T18:45:00Z","v":21866,"vw":25.460764},{"c":25.42,"h":25.6,"l":25.37,"n":628,"o":25.4,"t":"2026-09-22T19:00:00Z","v":236819,"vw":25.405429},{"c":25.45,"h":25.54,"l":25.43,"n":176,"o":25.5,"t":"2026-09-22T19:15:00Z","v":7440,"vw":25.461143},{"c":25.61,"h":25.62,"l":25.46,"n":234,"o":25.48,"t":"2026-09-22T19:30:00Z","v":11892,"vw":25.549025},{"c":25.47,"h":25.735,"l":25.39,"n":1381,"o":25.6,"t":"2026-09-22T19:45:00Z","v":81064,"vw":25.518862},{"c":25.45,"h":25.45,"l":25.45,"n":14,"o":25.45,"t":"2026-09-22T20:00:00Z","v":82569,"vw":25.45},{"c":25.055,"h":25.63,"l":24.85,"n":168,"o":25.42,"t":"2026-09-23T13:30:00Z","v":13619,"vw":25.162343},{"c":24.85,"h":25.1,"l":24.635,"n":182,"o":24.835,"t":"2026-09-23T13:45:00Z","v":14100,"vw":24.910097},{"c":24.82,"h":25.035,"l":24.665,"n":130,"o":24.86,"t":"2026-09-23T14:00:00Z","v":7604,"vw":24.844023},{"c":24.825,"h":24.9,"l":24.76,"n":81,"o":24.8,"t":"2026-09-23T14:15:00Z","v":5785,"vw":24.817657},{"c":24.63,"h":24.96,"l":24.615,"n":145,"o":24.82,"t":"2026-09-23T14:30:00Z","v":6589,"vw":24.746567},{"c":24.55,"h":24.6799,"l":24.46,"n":130,"o":24.56,"t":"2026-09-23T14:45:00Z","v":5411,"vw":24.551748},{"c":24.52,"h":24.6597,"l":24.4,"n":107,"o":24.51,"t":"2026-09-23T15:00:00Z","v":8774,"vw":24.48887},{"c":24.46,"h":24.57,"l":24.46,"n":81,"o":24.565,"t":"2026-09-23T15:15:00Z","v":3289,"vw":24.504156},{"c":24.31,"h":24.465,"l":24.31,"n":163,"o":24.45,"t":"2026-09-23T15:30:00Z","v":7620,"vw":24.400073},{"c":24.3,"h":24.6,"l":24.3,"n":169,"o":24.31,"t":"2026-09-23T15:45:00Z","v":11828,"vw":24.437315},{"c":24.38,"h":24.4,"l":24.21,"n":89,"o":24.27,"t":"2026-09-23T16:00:00Z","v":4836,"vw":24.336605},{"c":24.23,"h":24.4196,"l":24.22,"n":164,"o":24.335,"t":"2026-09-23T16:15:00Z","v":8622,"vw":24.302039},{"c":24.3101,"h":24.3101,"l":24.31,"n":5,"o":24.31,"t":"2026-09-23T16:30:00Z","v":386,"vw":24.310038},{"c":24.055,"h":24.215,"l":24,"n":203,"o":24.21,"t":"2026-09-23T16:45:00Z","v":6544,"vw":24.10325},{"c":23.95,"h":24.07,"l":23.89,"n":195,"o":24.035,"t":"2026-09-23T17:00:00Z","v":9975,"vw":24.002556},{"c":24.01,"h":24.0495,"l":23.95,"n":126,"o":23.9994,"t":"2026-09-23T17:15:00Z","v":6155,"vw":23.989046},{"c":24.0739,"h":24.0739,"l":23.97,"n":77,"o":23.975,"t":"2026-09-23T17:30:00Z","v":4111,"vw":24.021133},{"c":24.19,"h":24.19,"l":24.03,"n":169,"o":24.05,"t":"2026-09-23T17:45:00Z","v":6678,"vw":24.108055},{"c":24.06,"h":24.19,"l":24.0005,"n":163,"o":24.19,"t":"2026-09-23T18:00:00Z","v":8388,"vw":24.074246},{"c":24.28,"h":24.28,"l":24.06,"n":164,"o":24.08,"t":"2026-09-23T18:15:00Z","v":6784,"vw":24.13085},{"c":24.1,"h":24.13,"l":24.07,"n":91,"o":24.1,"t":"2026-09-23T18:30:00Z","v":2972,"vw":24.0975},{"c":24.195,"h":24.2,"l":24.09,"n":83,"o":24.09,"t":"2026-09-23T18:45:00Z","v":2913,"vw":24.140681},{"c":24.2299,"h":24.2299,"l":24.125,"n":144,"o":24.16,"t":"2026-09-23T19:00:00Z","v":6183,"vw":24.171443},{"c":24.185,"h":24.21,"l":24.125,"n":126,"o":24.2,"t":"2026-09-23T19:15:00Z","v":5824,"vw":24.17988},{"c":23.97,"h":24.23,"l":23.925,"n":346,"o":24.22,"t":"2026-09-23T19:30:00Z","v":12074,"vw":24.081845},{"c":23.97,"h":24.16,"l":23.94,"n":990,"o":23.98,"t":"2026-09-23T19:45:00Z","v":44034,"vw":24.044758},{"c":23.97,"h":23.97,"l":23.97,"n":12,"o":23.97,"t":"2026-09-23T20:00:00Z","v":40785,"vw":23.97},{"c":23.45,"h":23.73,"l":23.43,"n":101,"o":23.73,"t":"2026-09-24T13:30:00Z","v":6667,"vw":23.636022},{"c":23.22,"h":23.47,"l":23.22,"n":103,"o":23.45,"t":"2026-09-24T13:45:00Z","v":3898,"vw":23.380643},{"c":23.4,"h":23.4,"l":23.16,"n":50,"o":23.21,"t":"2026-09-24T14:00:00Z","v":2235,"vw":23.212333},{"c":23.495,"h":23.495,"l":23.3,"n":99,"o":23.35,"t":"2026-09-24T14:15:00Z","v":4752,"vw":23.35461},{"c":23.48,"h":23.58,"l":23.48,"n":43,"o":23.48,"t":"2026-09-24T14:30:00Z","v":1408,"vw":23.498571},{"c":23.31,"h":23.41,"l":23.31,"n":86,"o":23.37,"t":"2026-09-24T14:45:00Z","v":3080,"vw":23.362692},{"c":23.27,"h":23.37,"l":23.2,"n":127,"o":23.26,"t":"2026-09-24T15:00:00Z","v":4418,"vw":23.254536},{"c":23.31,"h":23.34,"l":23.2,"n":122,"o":23.28,"t":"2026-09-24T15:15:00Z","v":4950,"vw":23.291145},{"c":23.27,"h":23.27,"l":23.15,"n":63,"o":23.17,"t":"2026-09-24T15:30:00Z","v":3122,"vw":23.200879},{"c":23.25,"h":23.4,"l":23.25,"n":137,"o":23.38,"t":"2026-09-24T15:45:00Z","v":5093,"vw":23.363455},{"c":23.27,"h":23.3,"l":23.27,"n":10,"o":23.3,"t":"2026-09-24T16:00:00Z","v":355,"vw":23.285},{"c":23.765,"h":23.8295,"l":23.3,"n":87,"o":23.3,"t":"2026-09-24T16:15:00Z","v":6531,"vw":23.557304},{"c":23.83,"h":23.8999,"l":23.695,"n":55,"o":23.79,"t":"2026-09-24T16:30:00Z","v":2363,"vw":23.813975},{"c":23.77,"h":23.8999,"l":23.73,"n":59,"o":23.8999,"t":"2026-09-24T16:45:00Z","v":2719,"vw":23.838445},{"c":23.86,"h":23.86,"l":23.7,"n":76,"o":23.73,"t":"2026-09-24T17:00:00Z","v":3539,"vw":23.792359},{"c":23.84,"h":23.84,"l":23.73,"n":64,"o":23.84,"t":"2026-09-24T17:15:00Z","v":2183,"vw":23.768039},{"c":23.67,"h":23.71,"l":23.67,"n":27,"o":23.71,"t":"2026-09-24T17:30:00Z","v":1076,"vw":23.696667},{"c":23.77,"h":23.77,"l":23.69,"n":29,"o":23.69,"t":"2026-09-24T17:45:00Z","v":979,"vw":23.728082},{"c":23.79,"h":23.795,"l":23.66,"n":150,"o":23.71,"t":"2026-09-24T18:00:00Z","v":4665,"vw":23.725673},{"c":23.865,"h":24.012,"l":23.76,"n":106,"o":23.88,"t":"2026-09-24T18:15:00Z","v":6710,"vw":23.918935},{"c":23.8421,"h":24.02,"l":23.82,"n":164,"o":23.865,"t":"2026-09-24T18:30:00Z","v":5794,"vw":23.916199},{"c":23.85,"h":23.88,"l":23.85,"n":16,"o":23.88,"t":"2026-09-24T18:45:00Z","v":305,"vw":23.865},{"c":23.76,"h":24.0099,"l":23.73,"n":211,"o":23.91,"t":"2026-09-24T19:00:00Z","v":5632,"vw":23.80937},{"c":23.755,"h":23.84,"l":23.66,"n":115,"o":23.775,"t":"2026-09-24T19:15:00Z","v":3803,"vw":23.730476},{"c":23.74,"h":23.82,"l":23.73,"n":278,"o":23.755,"t":"2026-09-24T19:30:00Z","v":9452,"vw":23.768021},{"c":23.66,"h":23.7407,"l":23.505,"n":889,"o":23.74,"t":"2026-09-24T19:45:00Z","v":40662,"vw":23.614141},{"c":23.66,"h":23.66,"l":23.66,"n":11,"o":23.66,"t":"2026-09-24T20:00:00Z","v":25160,"vw":23.66},{"c":23.63,"h":24.2499,"l":23.5011,"n":110,"o":23.7,"t":"2026-09-25T13:30:00Z","v":14058,"vw":23.729659},{"c":23.935,"h":23.94,"l":23.51,"n":58,"o":23.54,"t":"2026-09-25T13:45:00Z","v":1893,"vw":23.690417},{"c":23.6,"h":23.77,"l":23.6,"n":123,"o":23.77,"t":"2026-09-25T14:00:00Z","v":4707,"vw":23.645278},{"c":23.74,"h":23.74,"l":23.435,"n":124,"o":23.51,"t":"2026-09-25T14:15:00Z","v":4752,"vw":23.548127},{"c":23.66,"h":23.66,"l":23.6,"n":40,"o":23.61,"t":"2026-09-25T14:30:00Z","v":1023,"vw":23.6125},{"c":23.695,"h":23.695,"l":23.695,"n":15,"o":23.695,"t":"2026-09-25T14:45:00Z","v":416,"vw":23.695},{"c":23.69,"h":23.86,"l":23.64,"n":93,"o":23.72,"t":"2026-09-25T15:00:00Z","v":3486,"vw":23.722105},{"c":23.695,"h":23.695,"l":23.695,"n":3,"o":23.695,"t":"2026-09-25T15:15:00Z","v":102,"vw":23.695},{"c":23.66,"h":23.685,"l":23.62,"n":24,"o":23.685,"t":"2026-09-25T15:30:00Z","v":681,"vw":23.657},{"c":23.66,"h":23.66,"l":23.56,"n":48,"o":23.6,"t":"2026-09-25T15:45:00Z","v":1672,"vw":23.598039},{"c":23.93,"h":24,"l":23.73,"n":152,"o":23.73,"t":"2026-09-25T16:00:00Z","v":10271,"vw":23.872529},{"c":23.875,"h":23.97,"l":23.87,"n":81,"o":23.9,"t":"2026-09-25T16:15:00Z","v":3281,"vw":23.906615},{"c":23.85,"h":23.85,"l":23.83,"n":11,"o":23.83,"t":"2026-09-25T16:30:00Z","v":215,"vw":23.84},{"c":23.75,"h":23.815,"l":23.75,"n":88,"o":23.78,"t":"2026-09-25T16:45:00Z","v":3436,"vw":23.770652},{"c":23.66,"h":23.75,"l":23.65,"n":53,"o":23.75,"t":"2026-09-25T17:00:00Z","v":1570,"vw":23.702},{"c":23.53,"h":23.625,"l":23.43,"n":85,"o":23.625,"t":"2026-09-25T17:15:00Z","v":3626,"vw":23.533856},{"c":23.51,"h":23.595,"l":23.49,"n":69,"o":23.56,"t":"2026-09-25T17:30:00Z","v":2617,"vw":23.549492},{"c":23.54,"h":23.6,"l":23.54,"n":50,"o":23.565,"t":"2026-09-25T17:45:00Z","v":1016,"vw":23.575},{"c":23.57,"h":23.6,"l":23.5,"n":106,"o":23.57,"t":"2026-09-25T18:00:00Z","v":3646,"vw":23.556085},{"c":23.51,"h":23.55,"l":23.51,"n":66,"o":23.5344,"t":"2026-09-25T18:15:00Z","v":1913,"vw":23.526167},{"c":23.6,"h":23.6,"l":23.5,"n":101,"o":23.51,"t":"2026-09-25T18:30:00Z","v":2663,"vw":23.545333},{"c":23.72,"h":23.75,"l":23.61,"n":116,"o":23.61,"t":"2026-09-25T18:45:00Z","v":4848,"vw":23.685673},{"c":23.685,"h":23.735,"l":23.685,"n":31,"o":23.735,"t":"2026-09-25T19:00:00Z","v":648,"vw":23.71125},{"c":23.69,"h":23.7899,"l":23.66,"n":138,"o":23.72,"t":"2026-09-25T19:15:00Z","v":4877,"vw":23.717218},{"c":23.6629,"h":23.675,"l":23.59,"n":271,"o":23.675,"t":"2026-09-25T19:30:00Z","v":8346,"vw":23.622258},{"c":23.675,"h":23.74,"l":23.62,"n":834,"o":23.63,"t":"2026-09-25T19:45:00Z","v":21889,"vw":23.682842},{"c":23.67,"h":23.67,"l":23.67,"n":15,"o":23.67,"t":"2026-09-25T20:00:00Z","v":22074,"vw":23.67},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-09-28T08:30:00Z","v":100,"vw":23.7},{"c":23.67,"h":23.67,"l":23.61,"n":2,"o":23.61,"t":"2026-09-28T09:00:00Z","v":335,"vw":23.65209},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-09-28T11:15:00Z","v":150,"vw":23.65},{"c":23.7,"h":23.7,"l":23.65,"n":5,"o":23.65,"t":"2026-09-28T11:45:00Z","v":2929,"vw":23.693703},{"c":23.48,"h":23.5,"l":23.05,"n":137,"o":23.35,"t":"2026-09-28T13:30:00Z","v":5567,"vw":23.353969},{"c":23.29,"h":23.8,"l":23.07,"n":78,"o":23.445,"t":"2026-09-28T13:45:00Z","v":3711,"vw":23.296823},{"c":23.41,"h":23.44,"l":23.06,"n":22,"o":23.06,"t":"2026-09-28T14:00:00Z","v":706,"vw":23.290288},{"c":23.58,"h":23.58,"l":23.335,"n":58,"o":23.335,"t":"2026-09-28T14:15:00Z","v":1580,"vw":23.438978},{"c":23.45,"h":23.485,"l":23.35,"n":37,"o":23.485,"t":"2026-09-28T14:30:00Z","v":756,"vw":23.425},{"c":23.4,"h":23.48,"l":23.365,"n":45,"o":23.365,"t":"2026-09-28T14:45:00Z","v":990,"vw":23.440834},{"c":23.395,"h":23.395,"l":23.36,"n":53,"o":23.39,"t":"2026-09-28T15:00:00Z","v":1061,"vw":23.383333},{"c":23.375,"h":23.52,"l":23.355,"n":107,"o":23.5,"t":"2026-09-28T15:15:00Z","v":2911,"vw":23.462941},{"c":23.43,"h":23.43,"l":23.35,"n":45,"o":23.43,"t":"2026-09-28T15:30:00Z","v":1210,"vw":23.379259},{"c":23.515,"h":23.515,"l":23.43,"n":87,"o":23.43,"t":"2026-09-28T15:45:00Z","v":2013,"vw":23.47375},{"c":23.5812,"h":23.5812,"l":23.515,"n":30,"o":23.52,"t":"2026-09-28T16:00:00Z","v":1117,"vw":23.523105},{"c":23.57,"h":23.61,"l":23.49,"n":208,"o":23.6,"t":"2026-09-28T16:15:00Z","v":6325,"vw":23.565669},{"c":23.69,"h":23.69,"l":23.62,"n":21,"o":23.62,"t":"2026-09-28T16:30:00Z","v":588,"vw":23.643514},{"c":23.63,"h":23.69,"l":23.56,"n":34,"o":23.665,"t":"2026-09-28T16:45:00Z","v":1432,"vw":23.655385},{"c":23.68,"h":23.77,"l":23.55,"n":77,"o":23.64,"t":"2026-09-28T17:00:00Z","v":2014,"vw":23.66156},{"c":23.65,"h":23.695,"l":23.58,"n":88,"o":23.67,"t":"2026-09-28T17:15:00Z","v":2289,"vw":23.62644},{"c":23.6,"h":23.6,"l":23.6,"n":11,"o":23.6,"t":"2026-09-28T17:30:00Z","v":126,"vw":23.6},{"c":23.64,"h":23.64,"l":23.56,"n":90,"o":23.62,"t":"2026-09-28T17:45:00Z","v":1702,"vw":23.607},{"c":23.69,"h":23.69,"l":23.56,"n":95,"o":23.6,"t":"2026-09-28T18:00:00Z","v":2623,"vw":23.614712},{"c":23.74,"h":23.74,"l":23.67,"n":41,"o":23.74,"t":"2026-09-28T18:15:00Z","v":1576,"vw":23.717541},{"c":23.72,"h":23.725,"l":23.62,"n":71,"o":23.62,"t":"2026-09-28T18:30:00Z","v":1869,"vw":23.670833},{"c":23.685,"h":23.72,"l":23.67,"n":35,"o":23.67,"t":"2026-09-28T18:45:00Z","v":937,"vw":23.700833},{"c":23.72,"h":23.86,"l":23.625,"n":163,"o":23.705,"t":"2026-09-28T19:00:00Z","v":9346,"vw":23.75647},{"c":23.79,"h":23.79,"l":23.72,"n":85,"o":23.78,"t":"2026-09-28T19:15:00Z","v":1896,"vw":23.76625},{"c":23.75,"h":23.79,"l":23.72,"n":185,"o":23.79,"t":"2026-09-28T19:30:00Z","v":5775,"vw":23.762556},{"c":23.64,"h":23.74,"l":23.58,"n":740,"o":23.72,"t":"2026-09-28T19:45:00Z","v":22942,"vw":23.646652},{"c":23.61,"h":23.61,"l":23.61,"n":8,"o":23.61,"t":"2026-09-28T20:00:00Z","v":18152,"vw":23.61},{"c":23.45,"h":23.79,"l":23.45,"n":66,"o":23.7,"t":"2026-09-29T13:30:00Z","v":4285,"vw":23.677591},{"c":23.48,"h":23.48,"l":23.4,"n":10,"o":23.4,"t":"2026-09-29T13:45:00Z","v":480,"vw":23.421333},{"c":23.4,"h":23.45,"l":23.4,"n":9,"o":23.45,"t":"2026-09-29T14:00:00Z","v":668,"vw":23.420367},{"c":23.34,"h":23.34,"l":23.11,"n":28,"o":23.2612,"t":"2026-09-29T14:15:00Z","v":1054,"vw":23.280815},{"c":23.32,"h":23.32,"l":23.32,"n":3,"o":23.32,"t":"2026-09-29T14:30:00Z","v":121,"vw":23.32},{"c":23.4723,"h":23.4723,"l":23.4723,"n":9,"o":23.4723,"t":"2026-09-29T14:45:00Z","v":1027,"vw":23.4723},{"c":23.28,"h":23.28,"l":23.22,"n":11,"o":23.22,"t":"2026-09-29T15:00:00Z","v":518,"vw":23.257226},{"c":23.11,"h":23.295,"l":23.11,"n":52,"o":23.24,"t":"2026-09-29T15:15:00Z","v":6646,"vw":23.202946},{"c":23.29,"h":23.29,"l":23.12,"n":43,"o":23.12,"t":"2026-09-29T15:30:00Z","v":1392,"vw":23.218312},{"c":23.17,"h":23.26,"l":23.17,"n":20,"o":23.24,"t":"2026-09-29T15:45:00Z","v":1753,"vw":23.25},{"c":23.41,"h":23.41,"l":23.2,"n":43,"o":23.26,"t":"2026-09-29T16:00:00Z","v":1905,"vw":23.287439},{"c":23.32,"h":23.39,"l":23.245,"n":81,"o":23.34,"t":"2026-09-29T16:15:00Z","v":2929,"vw":23.337653},{"c":23.34,"h":23.37,"l":23.33,"n":13,"o":23.33,"t":"2026-09-29T16:30:00Z","v":1027,"vw":23.350632},{"c":23.23,"h":23.38,"l":23.18,"n":161,"o":23.34,"t":"2026-09-29T16:45:00Z","v":12062,"vw":23.28021},{"c":23.23,"h":23.23,"l":23.145,"n":58,"o":23.23,"t":"2026-09-29T17:00:00Z","v":2838,"vw":23.177273},{"c":23.05,"h":23.24,"l":23.05,"n":109,"o":23.15,"t":"2026-09-29T17:15:00Z","v":5605,"vw":23.138982},{"c":23.12,"h":23.24,"l":23.09,"n":77,"o":23.24,"t":"2026-09-29T17:30:00Z","v":2746,"vw":23.125539},{"c":23.31,"h":23.33,"l":23.12,"n":118,"o":23.13,"t":"2026-09-29T17:45:00Z","v":8606,"vw":23.218425},{"c":23.48,"h":23.55,"l":23.34,"n":247,"o":23.405,"t":"2026-09-29T18:00:00Z","v":36138,"vw":23.414045},{"c":23.44,"h":23.482,"l":23.4,"n":56,"o":23.475,"t":"2026-09-29T18:15:00Z","v":3105,"vw":23.437221},{"c":23.39,"h":23.47,"l":23.34,"n":214,"o":23.38,"t":"2026-09-29T18:30:00Z","v":6955,"vw":23.404057},{"c":23.57,"h":23.625,"l":23.31,"n":292,"o":23.39,"t":"2026-09-29T18:45:00Z","v":13146,"vw":23.502107},{"c":23.585,"h":23.66,"l":23.55,"n":156,"o":23.59,"t":"2026-09-29T19:00:00Z","v":4008,"vw":23.590408},{"c":23.56,"h":23.67,"l":23.55,"n":107,"o":23.59,"t":"2026-09-29T19:15:00Z","v":3603,"vw":23.623616},{"c":23.455,"h":23.63,"l":23.42,"n":401,"o":23.56,"t":"2026-09-29T19:30:00Z","v":15239,"vw":23.51759},{"c":23.465,"h":23.61,"l":23.39,"n":1108,"o":23.41,"t":"2026-09-29T19:45:00Z","v":48986,"vw":23.483329},{"c":23.48,"h":23.48,"l":23.48,"n":10,"o":23.48,"t":"2026-09-29T20:00:00Z","v":30394,"vw":23.48},{"c":23.4,"h":23.65,"l":23.26,"n":125,"o":23.65,"t":"2026-09-30T13:30:00Z","v":6211,"vw":23.425106},{"c":23.26,"h":23.4,"l":23.26,"n":12,"o":23.4,"t":"2026-09-30T13:45:00Z","v":697,"vw":23.372},{"c":23.6,"h":23.6,"l":23.225,"n":87,"o":23.225,"t":"2026-09-30T14:00:00Z","v":10282,"vw":23.416585},{"c":23.615,"h":23.615,"l":23.615,"n":7,"o":23.615,"t":"2026-09-30T14:15:00Z","v":259,"vw":23.615},{"c":23.625,"h":23.64,"l":23.5,"n":59,"o":23.615,"t":"2026-09-30T14:30:00Z","v":3253,"vw":23.615742},{"c":23.58,"h":23.67,"l":23.58,"n":43,"o":23.6,"t":"2026-09-30T14:45:00Z","v":1688,"vw":23.640777},{"c":23.71,"h":23.72,"l":23.71,"n":43,"o":23.71,"t":"2026-09-30T15:00:00Z","v":1681,"vw":23.710717},{"c":23.74,"h":23.77,"l":23.6,"n":137,"o":23.73,"t":"2026-09-30T15:15:00Z","v":4261,"vw":23.670286},{"c":23.625,"h":23.865,"l":23.595,"n":98,"o":23.735,"t":"2026-09-30T15:30:00Z","v":4989,"vw":23.729381},{"c":23.56,"h":23.73,"l":23.56,"n":74,"o":23.595,"t":"2026-09-30T15:45:00Z","v":2087,"vw":23.636513},{"c":23.715,"h":23.7657,"l":23.65,"n":20,"o":23.65,"t":"2026-09-30T16:00:00Z","v":1286,"vw":23.681882},{"c":23.7599,"h":23.7599,"l":23.685,"n":17,"o":23.69,"t":"2026-09-30T16:15:00Z","v":987,"vw":23.70673},{"c":23.64,"h":23.685,"l":23.6,"n":83,"o":23.685,"t":"2026-09-30T16:30:00Z","v":2507,"vw":23.626593},{"c":23.55,"h":23.59,"l":23.5,"n":101,"o":23.53,"t":"2026-09-30T17:00:00Z","v":3614,"vw":23.544558},{"c":23.48,"h":23.55,"l":23.46,"n":87,"o":23.55,"t":"2026-09-30T17:15:00Z","v":3018,"vw":23.4965},{"c":23.54,"h":23.63,"l":23.47,"n":99,"o":23.47,"t":"2026-09-30T17:30:00Z","v":4315,"vw":23.555076},{"c":23.51,"h":23.51,"l":23.5,"n":26,"o":23.5,"t":"2026-09-30T17:45:00Z","v":704,"vw":23.505},{"c":23.5,"h":23.5,"l":23.43,"n":115,"o":23.48,"t":"2026-09-30T18:00:00Z","v":3491,"vw":23.474713},{"c":23.58,"h":23.58,"l":23.53,"n":36,"o":23.53,"t":"2026-09-30T18:15:00Z","v":1302,"vw":23.541873},{"c":23.505,"h":23.54,"l":23.475,"n":63,"o":23.53,"t":"2026-09-30T18:30:00Z","v":2382,"vw":23.511801},{"c":23.415,"h":23.505,"l":23.34,"n":142,"o":23.505,"t":"2026-09-30T18:45:00Z","v":5894,"vw":23.424344},{"c":23.42,"h":23.42,"l":23.33,"n":199,"o":23.35,"t":"2026-09-30T19:00:00Z","v":5555,"vw":23.390587},{"c":23.385,"h":23.4399,"l":23.34,"n":123,"o":23.42,"t":"2026-09-30T19:15:00Z","v":2922,"vw":23.388035},{"c":23.355,"h":23.44,"l":23.33,"n":318,"o":23.395,"t":"2026-09-30T19:30:00Z","v":12969,"vw":23.374476},{"c":23.49,"h":23.73,"l":23.265,"n":1212,"o":23.33,"t":"2026-09-30T19:45:00Z","v":67636,"vw":23.495603},{"c":23.49,"h":23.49,"l":23.49,"n":13,"o":23.49,"t":"2026-09-30T20:00:00Z","v":45357,"vw":23.49},{"c":23.585,"h":23.66,"l":23.18,"n":84,"o":23.18,"t":"2026-10-01T13:30:00Z","v":6905,"vw":23.377805},{"c":23.14,"h":23.455,"l":23.1,"n":116,"o":23.455,"t":"2026-10-01T13:45:00Z","v":5729,"vw":23.261928},{"c":23.26,"h":23.26,"l":23,"n":101,"o":23.11,"t":"2026-10-01T14:00:00Z","v":5962,"vw":23.077337},{"c":23.005,"h":23.24,"l":22.89,"n":71,"o":23.14,"t":"2026-10-01T14:15:00Z","v":2489,"vw":23.056186},{"c":23,"h":23.03,"l":22.91,"n":95,"o":23.005,"t":"2026-10-01T14:30:00Z","v":19724,"vw":22.982747},{"c":23.4,"h":23.4,"l":22.91,"n":74,"o":22.91,"t":"2026-10-01T14:45:00Z","v":15349,"vw":23.055819},{"c":23.265,"h":23.275,"l":23.15,"n":70,"o":23.25,"t":"2026-10-01T15:00:00Z","v":3051,"vw":23.242906},{"c":23.16,"h":23.3,"l":23.13,"n":86,"o":23.22,"t":"2026-10-01T15:15:00Z","v":4108,"vw":23.233923},{"c":23.325,"h":23.49,"l":23.09,"n":115,"o":23.29,"t":"2026-10-01T15:30:00Z","v":4238,"vw":23.292477},{"c":23.23,"h":23.47,"l":23.23,"n":81,"o":23.42,"t":"2026-10-01T15:45:00Z","v":2396,"vw":23.333271},{"c":23.245,"h":23.4099,"l":23.245,"n":78,"o":23.325,"t":"2026-10-01T16:00:00Z","v":3800,"vw":23.294734},{"c":23.35,"h":23.46,"l":23.26,"n":200,"o":23.315,"t":"2026-10-01T16:15:00Z","v":10109,"vw":23.386587},{"c":23.28,"h":23.44,"l":23.28,"n":66,"o":23.3668,"t":"2026-10-01T16:30:00Z","v":3246,"vw":23.333182},{"c":23.25,"h":23.37,"l":23.21,"n":98,"o":23.25,"t":"2026-10-01T16:45:00Z","v":5043,"vw":23.285476},{"c":23.295,"h":23.3,"l":23.17,"n":163,"o":23.17,"t":"2026-10-01T17:00:00Z","v":4863,"vw":23.232862},{"c":23.405,"h":23.405,"l":23.28,"n":75,"o":23.28,"t":"2026-10-01T17:15:00Z","v":2002,"vw":23.341884},{"c":23.27,"h":23.5,"l":23.27,"n":70,"o":23.5,"t":"2026-10-01T17:30:00Z","v":3627,"vw":23.32547},{"c":23.2175,"h":23.37,"l":23.11,"n":147,"o":23.37,"t":"2026-10-01T17:45:00Z","v":6855,"vw":23.197665},{"c":23.08,"h":23.245,"l":23,"n":285,"o":23.13,"t":"2026-10-01T18:00:00Z","v":17927,"vw":23.123284},{"c":23.2,"h":23.25,"l":23.08,"n":181,"o":23.08,"t":"2026-10-01T18:15:00Z","v":8203,"vw":23.163699},{"c":23.03,"h":23.21,"l":23,"n":211,"o":23.21,"t":"2026-10-01T18:30:00Z","v":6740,"vw":23.104399},{"c":22.97,"h":23.04,"l":22.96,"n":86,"o":23.04,"t":"2026-10-01T18:45:00Z","v":2549,"vw":23.024281},{"c":23.095,"h":23.22,"l":22.94,"n":473,"o":23.045,"t":"2026-10-01T19:00:00Z","v":84897,"vw":23.088818},{"c":22.825,"h":23.21,"l":22.75,"n":487,"o":23.09,"t":"2026-10-01T19:15:00Z","v":34321,"vw":23.066799},{"c":22.97,"h":22.99,"l":22.88,"n":348,"o":22.88,"t":"2026-10-01T19:30:00Z","v":15768,"vw":22.942249},{"c":22.95,"h":22.99,"l":22.9,"n":974,"o":22.965,"t":"2026-10-01T19:45:00Z","v":34103,"vw":22.952737},{"c":22.98,"h":22.98,"l":22.98,"n":11,"o":22.98,"t":"2026-10-01T20:00:00Z","v":23546,"vw":22.98},{"c":23.22,"h":23.22,"l":23.21,"n":2,"o":23.21,"t":"2026-10-02T09:30:00Z","v":200,"vw":23.215},{"c":22.95,"h":23.4799,"l":22.95,"n":262,"o":23.3,"t":"2026-10-02T13:30:00Z","v":15482,"vw":23.178147},{"c":22.9,"h":23.09,"l":22.9,"n":69,"o":23.07,"t":"2026-10-02T13:45:00Z","v":3139,"vw":22.982},{"c":23.045,"h":23.12,"l":22.92,"n":105,"o":23.11,"t":"2026-10-02T14:00:00Z","v":2925,"vw":23.046593},{"c":22.77,"h":22.95,"l":22.77,"n":205,"o":22.94,"t":"2026-10-02T14:15:00Z","v":6363,"vw":22.84938},{"c":22.865,"h":22.98,"l":22.74,"n":224,"o":22.86,"t":"2026-10-02T14:30:00Z","v":10103,"vw":22.852666},{"c":22.77,"h":22.98,"l":22.69,"n":141,"o":22.865,"t":"2026-10-02T14:45:00Z","v":4611,"vw":22.866646},{"c":22.59,"h":22.88,"l":22.51,"n":259,"o":22.77,"t":"2026-10-02T15:00:00Z","v":11498,"vw":22.693118},{"c":22.555,"h":22.6,"l":22.2491,"n":383,"o":22.6,"t":"2026-10-02T15:15:00Z","v":30290,"vw":22.403405},{"c":22.335,"h":22.65,"l":22.335,"n":265,"o":22.41,"t":"2026-10-02T15:30:00Z","v":8624,"vw":22.47437},{"c":22.32,"h":22.45,"l":22.32,"n":142,"o":22.33,"t":"2026-10-02T15:45:00Z","v":4935,"vw":22.340327},{"c":22.27,"h":22.49,"l":22.25,"n":154,"o":22.405,"t":"2026-10-02T16:00:00Z","v":7812,"vw":22.346539},{"c":22.27,"h":22.36,"l":22.26,"n":140,"o":22.26,"t":"2026-10-02T16:15:00Z","v":3616,"vw":22.287917},{"c":22.27,"h":22.39,"l":22.26,"n":147,"o":22.265,"t":"2026-10-02T16:30:00Z","v":4057,"vw":22.333156},{"c":22.16,"h":22.3,"l":22.06,"n":280,"o":22.27,"t":"2026-10-02T16:45:00Z","v":11787,"vw":22.178608},{"c":22.12,"h":22.14,"l":22.05,"n":210,"o":22.1175,"t":"2026-10-02T17:00:00Z","v":8367,"vw":22.09966},{"c":22.15,"h":22.37,"l":22.06,"n":257,"o":22.06,"t":"2026-10-02T17:15:00Z","v":14947,"vw":22.245869},{"c":22.28,"h":22.4575,"l":22.18,"n":244,"o":22.22,"t":"2026-10-02T17:30:00Z","v":8730,"vw":22.336172},{"c":22.28,"h":22.36,"l":22.26,"n":214,"o":22.27,"t":"2026-10-02T17:45:00Z","v":5193,"vw":22.303582},{"c":22.24,"h":22.315,"l":22.23,"n":252,"o":22.315,"t":"2026-10-02T18:00:00Z","v":8084,"vw":22.279613},{"c":22.255,"h":22.285,"l":22.13,"n":246,"o":22.275,"t":"2026-10-02T18:15:00Z","v":8421,"vw":22.233698},{"c":22.15,"h":22.26,"l":22.15,"n":240,"o":22.255,"t":"2026-10-02T18:30:00Z","v":7929,"vw":22.223555},{"c":22.08,"h":22.155,"l":22.06,"n":309,"o":22.155,"t":"2026-10-02T18:45:00Z","v":8612,"vw":22.100063},{"c":22.01,"h":22.14,"l":22.01,"n":335,"o":22.085,"t":"2026-10-02T19:00:00Z","v":11050,"vw":22.09508},{"c":22.375,"h":22.41,"l":22.015,"n":511,"o":22.02,"t":"2026-10-02T19:15:00Z","v":28683,"vw":22.219319},{"c":22.46,"h":22.54,"l":22.33,"n":438,"o":22.36,"t":"2026-10-02T19:30:00Z","v":22335,"vw":22.436205},{"c":22.52,"h":22.56,"l":22.415,"n":1394,"o":22.48,"t":"2026-10-02T19:45:00Z","v":58878,"vw":22.495457},{"c":22.54,"h":22.54,"l":22.54,"n":9,"o":22.54,"t":"2026-10-02T20:00:00Z","v":42514,"vw":22.54},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-02T22:30:00Z","v":300,"vw":22.8},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-05T08:00:00Z","v":150,"vw":22.6},{"c":22.555,"h":22.835,"l":22.385,"n":115,"o":22.68,"t":"2026-10-05T13:30:00Z","v":11343,"vw":22.604169},{"c":22.59,"h":22.59,"l":22.49,"n":43,"o":22.5,"t":"2026-10-05T13:45:00Z","v":4001,"vw":22.543946},{"c":22.795,"h":22.795,"l":22.58,"n":78,"o":22.66,"t":"2026-10-05T14:00:00Z","v":3730,"vw":22.696647},{"c":22.4,"h":22.66,"l":22.37,"n":134,"o":22.66,"t":"2026-10-05T14:15:00Z","v":7933,"vw":22.557203},{"c":22.47,"h":22.52,"l":22.27,"n":91,"o":22.27,"t":"2026-10-05T14:30:00Z","v":5124,"vw":22.382806},{"c":22.525,"h":22.61,"l":22.43,"n":52,"o":22.475,"t":"2026-10-05T14:45:00Z","v":2920,"vw":22.482704},{"c":22.475,"h":22.525,"l":22.475,"n":84,"o":22.51,"t":"2026-10-05T15:00:00Z","v":2910,"vw":22.515714},{"c":22.525,"h":22.525,"l":22.38,"n":150,"o":22.42,"t":"2026-10-05T15:15:00Z","v":7280,"vw":22.417202},{"c":22.65,"h":22.65,"l":22.52,"n":69,"o":22.52,"t":"2026-10-05T15:30:00Z","v":2511,"vw":22.59798},{"c":22.655,"h":22.7,"l":22.48,"n":72,"o":22.65,"t":"2026-10-05T15:45:00Z","v":5579,"vw":22.616493},{"c":22.555,"h":22.655,"l":22.545,"n":84,"o":22.655,"t":"2026-10-05T16:00:00Z","v":3016,"vw":22.565618},{"c":22.68,"h":22.85,"l":22.61,"n":95,"o":22.61,"t":"2026-10-05T16:15:00Z","v":3254,"vw":22.6905},{"c":22.825,"h":22.865,"l":22.8,"n":40,"o":22.865,"t":"2026-10-05T16:30:00Z","v":1041,"vw":22.851875},{"c":22.835,"h":22.88,"l":22.82,"n":102,"o":22.88,"t":"2026-10-05T16:45:00Z","v":4615,"vw":22.827308},{"c":22.7425,"h":22.84,"l":22.7425,"n":156,"o":22.84,"t":"2026-10-05T17:00:00Z","v":4795,"vw":22.786894},{"c":22.77,"h":22.85,"l":22.69,"n":70,"o":22.735,"t":"2026-10-05T17:15:00Z","v":2926,"vw":22.744466},{"c":22.78,"h":22.8,"l":22.73,"n":79,"o":22.77,"t":"2026-10-05T17:30:00Z","v":2589,"vw":22.756129},{"c":22.75,"h":22.89,"l":22.69,"n":127,"o":22.81,"t":"2026-10-05T17:45:00Z","v":6128,"vw":22.776041},{"c":22.805,"h":22.86,"l":22.6,"n":89,"o":22.86,"t":"2026-10-05T18:00:00Z","v":3094,"vw":22.761531},{"c":22.79,"h":22.805,"l":22.68,"n":27,"o":22.805,"t":"2026-10-05T18:15:00Z","v":748,"vw":22.77},{"c":22.71,"h":22.795,"l":22.71,"n":41,"o":22.79,"t":"2026-10-05T18:30:00Z","v":730,"vw":22.75625},{"c":22.825,"h":22.884,"l":22.7,"n":140,"o":22.7,"t":"2026-10-05T18:45:00Z","v":5434,"vw":22.783933},{"c":22.895,"h":22.92,"l":22.835,"n":204,"o":22.835,"t":"2026-10-05T19:00:00Z","v":9724,"vw":22.871702},{"c":22.87,"h":22.95,"l":22.87,"n":217,"o":22.895,"t":"2026-10-05T19:15:00Z","v":7209,"vw":22.918544},{"c":22.77,"h":22.925,"l":22.76,"n":312,"o":22.895,"t":"2026-10-05T19:30:00Z","v":10821,"vw":22.853374},{"c":22.73,"h":22.87,"l":22.61,"n":1203,"o":22.74,"t":"2026-10-05T19:45:00Z","v":62928,"vw":22.722469},{"c":22.74,"h":22.74,"l":22.74,"n":9,"o":22.74,"t":"2026-10-05T20:00:00Z","v":41555,"vw":22.74},{"c":22.41,"h":22.92,"l":22.1,"n":167,"o":22.84,"t":"2026-10-06T13:30:00Z","v":13601,"vw":22.589386},{"c":22.45,"h":22.74,"l":22.3,"n":53,"o":22.49,"t":"2026-10-06T13:45:00Z","v":4757,"vw":22.400162},{"c":22.08,"h":22.495,"l":22.03,"n":139,"o":22.41,"t":"2026-10-06T14:00:00Z","v":5706,"vw":22.341422},{"c":22,"h":22.25,"l":21.91,"n":208,"o":22.25,"t":"2026-10-06T14:15:00Z","v":11104,"vw":22.048628},{"c":21.9,"h":22.07,"l":21.9,"n":115,"o":22,"t":"2026-10-06T14:30:00Z","v":5110,"vw":21.976995},{"c":22.145,"h":22.17,"l":21.925,"n":116,"o":21.925,"t":"2026-10-06T14:45:00Z","v":4809,"vw":22.078515},{"c":22.2248,"h":22.275,"l":22.15,"n":116,"o":22.15,"t":"2026-10-06T15:00:00Z","v":3292,"vw":22.208161},{"c":22.4,"h":22.4,"l":22.24,"n":76,"o":22.24,"t":"2026-10-06T15:15:00Z","v":3665,"vw":22.333057},{"c":22.4,"h":22.45,"l":22.34,"n":64,"o":22.45,"t":"2026-10-06T15:30:00Z","v":1867,"vw":22.382773},{"c":22.22,"h":22.32,"l":22.22,"n":52,"o":22.32,"t":"2026-10-06T15:45:00Z","v":1131,"vw":22.2725},{"c":22.245,"h":22.305,"l":22.12,"n":102,"o":22.27,"t":"2026-10-06T16:00:00Z","v":3247,"vw":22.231053},{"c":22.2,"h":22.21,"l":22.19,"n":38,"o":22.21,"t":"2026-10-06T16:15:00Z","v":1723,"vw":22.201111},{"c":22.145,"h":22.21,"l":22.14,"n":52,"o":22.15,"t":"2026-10-06T16:30:00Z","v":1305,"vw":22.15601},{"c":21.98,"h":22.09,"l":21.96,"n":85,"o":22.09,"t":"2026-10-06T16:45:00Z","v":2745,"vw":22.005326},{"c":21.9,"h":21.98,"l":21.9,"n":20,"o":21.98,"t":"2026-10-06T17:00:00Z","v":455,"vw":21.94},{"c":21.9195,"h":21.94,"l":21.8,"n":182,"o":21.82,"t":"2026-10-06T17:15:00Z","v":11301,"vw":21.854647},{"c":21.92,"h":21.945,"l":21.92,"n":44,"o":21.9295,"t":"2026-10-06T17:30:00Z","v":1587,"vw":21.928222},{"c":21.89,"h":21.97,"l":21.86,"n":152,"o":21.97,"t":"2026-10-06T17:45:00Z","v":5785,"vw":21.913956},{"c":21.99,"h":21.99,"l":21.84,"n":108,"o":21.88,"t":"2026-10-06T18:00:00Z","v":5361,"vw":21.90373},{"c":22.08,"h":22.17,"l":21.93,"n":254,"o":21.94,"t":"2026-10-06T18:15:00Z","v":15951,"vw":22.026775},{"c":22.06,"h":22.1,"l":22.06,"n":51,"o":22.06,"t":"2026-10-06T18:30:00Z","v":1632,"vw":22.093636},{"c":22.33,"h":22.33,"l":22.065,"n":155,"o":22.065,"t":"2026-10-06T18:45:00Z","v":6457,"vw":22.175484},{"c":22.14,"h":22.4,"l":22.14,"n":105,"o":22.34,"t":"2026-10-06T19:00:00Z","v":4132,"vw":22.27193},{"c":22.205,"h":22.205,"l":22.11,"n":96,"o":22.11,"t":"2026-10-06T19:15:00Z","v":3231,"vw":22.168146},{"c":22.176,"h":22.2,"l":22.095,"n":234,"o":22.185,"t":"2026-10-06T19:30:00Z","v":8504,"vw":22.168324},{"c":22.165,"h":22.27,"l":21.95,"n":1181,"o":22.12,"t":"2026-10-06T19:45:00Z","v":50655,"vw":22.095066},{"c":22.18,"h":22.18,"l":22.18,"n":11,"o":22.18,"t":"2026-10-06T20:00:00Z","v":24960,"vw":22.18},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-06T20:15:00Z","v":8007,"vw":22.18},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-06T23:15:00Z","v":199,"vw":22.1},{"c":22,"h":22.16,"l":22,"n":3,"o":22.16,"t":"2026-10-07T11:45:00Z","v":800,"vw":22.1025},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-07T13:00:00Z","v":100,"vw":21.87},{"c":22.085,"h":22.425,"l":21.8,"n":112,"o":21.95,"t":"2026-10-07T13:30:00Z","v":6870,"vw":22.047716},{"c":22.47,"h":22.5,"l":22.33,"n":33,"o":22.35,"t":"2026-10-07T13:45:00Z","v":1387,"vw":22.417027},{"c":22.3146,"h":22.6,"l":22.1,"n":86,"o":22.57,"t":"2026-10-07T14:00:00Z","v":6387,"vw":22.519878},{"c":22.63,"h":22.63,"l":22.4,"n":84,"o":22.515,"t":"2026-10-07T14:15:00Z","v":3919,"vw":22.560684},{"c":22.78,"h":22.87,"l":22.68,"n":211,"o":22.75,"t":"2026-10-07T14:30:00Z","v":6654,"vw":22.804974},{"c":22.68,"h":22.85,"l":22.67,"n":65,"o":22.79,"t":"2026-10-07T14:45:00Z","v":2158,"vw":22.752071},{"c":22.55,"h":22.57,"l":22.505,"n":91,"o":22.55,"t":"2026-10-07T15:00:00Z","v":3660,"vw":22.543697},{"c":22.64,"h":22.66,"l":22.5,"n":68,"o":22.62,"t":"2026-10-07T15:15:00Z","v":2615,"vw":22.605774},{"c":22.45,"h":22.7128,"l":22.45,"n":29,"o":22.65,"t":"2026-10-07T15:30:00Z","v":861,"vw":22.661925},{"c":22.73,"h":22.73,"l":22.625,"n":90,"o":22.625,"t":"2026-10-07T15:45:00Z","v":5081,"vw":22.675125},{"c":22.755,"h":22.755,"l":22.65,"n":15,"o":22.65,"t":"2026-10-07T16:00:00Z","v":377,"vw":22.718333},{"c":22.79,"h":22.79,"l":22.64,"n":58,"o":22.67,"t":"2026-10-07T16:15:00Z","v":3018,"vw":22.743177},{"c":22.78,"h":22.785,"l":22.78,"n":18,"o":22.785,"t":"2026-10-07T16:30:00Z","v":826,"vw":22.781667},{"c":22.755,"h":22.755,"l":22.755,"n":5,"o":22.755,"t":"2026-10-07T16:45:00Z","v":1196,"vw":22.755},{"c":22.9,"h":22.9,"l":22.755,"n":100,"o":22.755,"t":"2026-10-07T17:00:00Z","v":4001,"vw":22.847019},{"c":22.78,"h":22.89,"l":22.73,"n":114,"o":22.8,"t":"2026-10-07T17:15:00Z","v":5265,"vw":22.819503},{"c":22.9148,"h":22.98,"l":22.82,"n":29,"o":22.98,"t":"2026-10-07T17:30:00Z","v":1669,"vw":22.850875},{"c":22.76,"h":22.89,"l":22.76,"n":37,"o":22.805,"t":"2026-10-07T17:45:00Z","v":1645,"vw":22.856607},{"c":22.86,"h":22.86,"l":22.74,"n":52,"o":22.74,"t":"2026-10-07T18:00:00Z","v":2879,"vw":22.823316},{"c":22.95,"h":22.95,"l":22.745,"n":88,"o":22.745,"t":"2026-10-07T18:15:00Z","v":8528,"vw":22.937437},{"c":22.945,"h":23.134,"l":22.94,"n":158,"o":22.96,"t":"2026-10-07T18:30:00Z","v":11633,"vw":23.03665},{"c":22.9995,"h":23.0195,"l":22.98,"n":111,"o":23.0195,"t":"2026-10-07T18:45:00Z","v":3564,"vw":22.990189},{"c":22.91,"h":22.9995,"l":22.85,"n":189,"o":22.9995,"t":"2026-10-07T19:00:00Z","v":6970,"vw":22.91354},{"c":22.89,"h":22.93,"l":22.85,"n":179,"o":22.89,"t":"2026-10-07T19:15:00Z","v":7861,"vw":22.879006},{"c":22.94,"h":22.94,"l":22.785,"n":404,"o":22.94,"t":"2026-10-07T19:30:00Z","v":16577,"vw":22.894464},{"c":22.95,"h":23.06,"l":22.89,"n":860,"o":22.95,"t":"2026-10-07T19:45:00Z","v":27792,"vw":22.95845},{"c":22.95,"h":22.95,"l":22.95,"n":22,"o":22.95,"t":"2026-10-07T20:00:00Z","v":31272,"vw":22.95},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-08T10:30:00Z","v":240,"vw":22.95},{"c":23.39,"h":23.39,"l":23.39,"n":2,"o":23.39,"t":"2026-10-08T12:30:00Z","v":230,"vw":23.39},{"c":22.32,"h":22.9,"l":22.32,"n":48,"o":22.78,"t":"2026-10-08T13:30:00Z","v":4385,"vw":22.691086},{"c":22.34,"h":22.5,"l":22.34,"n":22,"o":22.47,"t":"2026-10-08T13:45:00Z","v":1978,"vw":22.431676},{"c":22.325,"h":22.34,"l":22.08,"n":49,"o":22.25,"t":"2026-10-08T14:00:00Z","v":3838,"vw":22.256526},{"c":22.22,"h":22.385,"l":22.21,"n":79,"o":22.265,"t":"2026-10-08T14:15:00Z","v":5863,"vw":22.30963},{"c":22.29,"h":22.36,"l":22.2,"n":65,"o":22.2,"t":"2026-10-08T14:30:00Z","v":2532,"vw":22.259558},{"c":22.18,"h":22.21,"l":22.18,"n":14,"o":22.21,"t":"2026-10-08T14:45:00Z","v":1135,"vw":22.198849},{"c":22.25,"h":22.25,"l":22.08,"n":30,"o":22.08,"t":"2026-10-08T15:00:00Z","v":976,"vw":22.190734},{"c":22.195,"h":22.29,"l":22.195,"n":45,"o":22.21,"t":"2026-10-08T15:15:00Z","v":1129,"vw":22.238508},{"c":22.185,"h":22.185,"l":22.09,"n":72,"o":22.1,"t":"2026-10-08T15:30:00Z","v":3121,"vw":22.139778},{"c":22.185,"h":22.21,"l":22.13,"n":25,"o":22.13,"t":"2026-10-08T15:45:00Z","v":941,"vw":22.176666},{"c":22.23,"h":22.255,"l":22.185,"n":70,"o":22.185,"t":"2026-10-08T16:00:00Z","v":2669,"vw":22.220131},{"c":22.31,"h":22.35,"l":22.16,"n":61,"o":22.16,"t":"2026-10-08T16:15:00Z","v":1766,"vw":22.274437},{"c":22.28,"h":22.35,"l":22.28,"n":16,"o":22.35,"t":"2026-10-08T16:30:00Z","v":477,"vw":22.303333},{"c":22.49,"h":22.5805,"l":22.3,"n":105,"o":22.33,"t":"2026-10-08T16:45:00Z","v":5344,"vw":22.395846},{"c":22.58,"h":22.58,"l":22.4,"n":63,"o":22.5,"t":"2026-10-08T17:00:00Z","v":2106,"vw":22.488644},{"c":22.65,"h":22.65,"l":22.55,"n":97,"o":22.55,"t":"2026-10-08T17:15:00Z","v":3337,"vw":22.586755},{"c":22.71,"h":22.72,"l":22.63,"n":30,"o":22.72,"t":"2026-10-08T17:30:00Z","v":1022,"vw":22.680292},{"c":22.67,"h":22.69,"l":22.64,"n":36,"o":22.67,"t":"2026-10-08T17:45:00Z","v":1161,"vw":22.667888},{"c":22.66,"h":22.66,"l":22.6,"n":31,"o":22.6,"t":"2026-10-08T18:00:00Z","v":1295,"vw":22.644899},{"c":22.73,"h":22.73,"l":22.73,"n":5,"o":22.73,"t":"2026-10-08T18:15:00Z","v":122,"vw":22.73},{"c":22.82,"h":22.925,"l":22.7,"n":150,"o":22.7,"t":"2026-10-08T18:30:00Z","v":8525,"vw":22.765794},{"c":22.865,"h":22.865,"l":22.865,"n":4,"o":22.865,"t":"2026-10-08T18:45:00Z","v":104,"vw":22.865},{"c":22.97,"h":23.05,"l":22.875,"n":158,"o":22.92,"t":"2026-10-08T19:00:00Z","v":10107,"vw":22.929027},{"c":22.96,"h":23.005,"l":22.96,"n":21,"o":22.97,"t":"2026-10-08T19:15:00Z","v":472,"vw":22.978333},{"c":22.88,"h":22.96,"l":22.88,"n":124,"o":22.96,"t":"2026-10-08T19:30:00Z","v":3618,"vw":22.928182},{"c":22.8,"h":22.93,"l":22.78,"n":981,"o":22.8705,"t":"2026-10-08T19:45:00Z","v":46176,"vw":22.836533},{"c":22.82,"h":22.82,"l":22.82,"n":13,"o":22.82,"t":"2026-10-08T20:00:00Z","v":159048,"vw":22.82},{"c":23.1,"h":23.26,"l":22.72,"n":120,"o":23,"t":"2026-10-09T13:30:00Z","v":10287,"vw":22.977081},{"c":23.04,"h":23.1501,"l":22.95,"n":15,"o":22.95,"t":"2026-10-09T13:45:00Z","v":1413,"vw":23.06662},{"c":23.375,"h":23.375,"l":23.2387,"n":26,"o":23.36,"t":"2026-10-09T14:00:00Z","v":1500,"vw":23.292888},{"c":23.23,"h":23.31,"l":23.21,"n":54,"o":23.24,"t":"2026-10-09T14:15:00Z","v":2075,"vw":23.238024},{"c":23.39,"h":23.39,"l":23.045,"n":18,"o":23.21,"t":"2026-10-09T14:30:00Z","v":947,"vw":23.294342},{"c":22.9,"h":23.06,"l":22.9,"n":27,"o":23.06,"t":"2026-10-09T14:45:00Z","v":1118,"vw":22.9925},{"c":23.075,"h":23.075,"l":23.075,"n":3,"o":23.075,"t":"2026-10-09T15:00:00Z","v":104,"vw":23.075},{"c":23.13,"h":23.13,"l":23.09,"n":8,"o":23.09,"t":"2026-10-09T15:15:00Z","v":329,"vw":23.11},{"c":23.36,"h":23.36,"l":23.22,"n":76,"o":23.22,"t":"2026-10-09T15:30:00Z","v":4867,"vw":23.263348},{"c":23.345,"h":23.345,"l":23.345,"n":3,"o":23.345,"t":"2026-10-09T15:45:00Z","v":136,"vw":23.345},{"c":23.23,"h":23.23,"l":23.23,"n":4,"o":23.23,"t":"2026-10-09T16:15:00Z","v":111,"vw":23.23},{"c":23.3,"h":23.375,"l":23.2461,"n":11,"o":23.375,"t":"2026-10-09T16:30:00Z","v":403,"vw":23.296046},{"c":23.32,"h":23.5799,"l":23.32,"n":75,"o":23.5642,"t":"2026-10-09T16:45:00Z","v":3986,"vw":23.505059},{"c":23.34,"h":23.51,"l":23.34,"n":22,"o":23.51,"t":"2026-10-09T17:00:00Z","v":886,"vw":23.464341},{"c":23.3,"h":23.52,"l":23.285,"n":205,"o":23.35,"t":"2026-10-09T17:15:00Z","v":13672,"vw":23.424263},{"c":23.44,"h":23.49,"l":23.365,"n":45,"o":23.39,"t":"2026-10-09T17:30:00Z","v":1996,"vw":23.416667},{"c":23.4,"h":23.405,"l":23.4,"n":21,"o":23.405,"t":"2026-10-09T18:00:00Z","v":436,"vw":23.402165},{"c":23.48,"h":23.5104,"l":23.48,"n":132,"o":23.49,"t":"2026-10-09T18:15:00Z","v":3308,"vw":23.498314},{"c":23.505,"h":23.51,"l":23.4327,"n":33,"o":23.495,"t":"2026-10-09T18:30:00Z","v":2017,"vw":23.45778},{"c":23.48,"h":23.58,"l":23.48,"n":185,"o":23.505,"t":"2026-10-09T18:45:00Z","v":7359,"vw":23.503766},{"c":23.495,"h":23.56,"l":23.455,"n":73,"o":23.455,"t":"2026-10-09T19:00:00Z","v":2545,"vw":23.533826},{"c":23.425,"h":23.55,"l":23.425,"n":264,"o":23.53,"t":"2026-10-09T19:15:00Z","v":10504,"vw":23.490268},{"c":23.495,"h":23.495,"l":23.36,"n":157,"o":23.425,"t":"2026-10-09T19:30:00Z","v":6734,"vw":23.458692},{"c":23.52,"h":23.56,"l":23.425,"n":1059,"o":23.47,"t":"2026-10-09T19:45:00Z","v":46419,"vw":23.5008},{"c":23.53,"h":23.53,"l":23.53,"n":9,"o":23.53,"t":"2026-10-09T20:00:00Z","v":34246,"vw":23.53},{"c":23.34,"h":23.83,"l":23.295,"n":68,"o":23.43,"t":"2026-10-12T13:30:00Z","v":7074,"vw":23.440784},{"c":23.275,"h":23.35,"l":23.175,"n":43,"o":23.175,"t":"2026-10-12T13:45:00Z","v":3692,"vw":23.278557},{"c":23.1198,"h":23.255,"l":23.07,"n":37,"o":23.25,"t":"2026-10-12T14:00:00Z","v":3227,"vw":23.191777},{"c":23.08,"h":23.15,"l":23.0104,"n":76,"o":23.15,"t":"2026-10-12T14:15:00Z","v":3972,"vw":23.074941},{"c":23.0999,"h":23.0999,"l":22.79,"n":65,"o":23.01,"t":"2026-10-12T14:30:00Z","v":5211,"vw":23.01768},{"c":23.06,"h":23.06,"l":22.9,"n":24,"o":22.9,"t":"2026-10-12T14:45:00Z","v":1426,"vw":23.015261},{"c":23.28,"h":23.28,"l":23.15,"n":25,"o":23.15,"t":"2026-10-12T15:00:00Z","v":947,"vw":23.240833},{"c":23.165,"h":23.25,"l":23.165,"n":5,"o":23.25,"t":"2026-10-12T15:15:00Z","v":215,"vw":23.2075},{"c":23.09,"h":23.23,"l":23.09,"n":4,"o":23.23,"t":"2026-10-12T15:30:00Z","v":251,"vw":23.16},{"c":23.18,"h":23.18,"l":23.15,"n":87,"o":23.1575,"t":"2026-10-12T16:00:00Z","v":6088,"vw":23.162175},{"c":23.25,"h":23.25,"l":23.14,"n":57,"o":23.17,"t":"2026-10-12T16:15:00Z","v":2411,"vw":23.192264},{"c":23.17,"h":23.25,"l":23.17,"n":33,"o":23.25,"t":"2026-10-12T16:30:00Z","v":1078,"vw":23.2},{"c":23.1,"h":23.14,"l":23.1,"n":12,"o":23.14,"t":"2026-10-12T16:45:00Z","v":268,"vw":23.12},{"c":23.11,"h":23.2,"l":23.11,"n":12,"o":23.2,"t":"2026-10-12T17:00:00Z","v":710,"vw":23.147},{"c":23.09,"h":23.13,"l":23.08,"n":38,"o":23.1,"t":"2026-10-12T17:30:00Z","v":1206,"vw":23.103333},{"c":23.07,"h":23.07,"l":23.02,"n":32,"o":23.02,"t":"2026-10-12T17:45:00Z","v":1158,"vw":23.057241},{"c":23.085,"h":23.085,"l":23.06,"n":5,"o":23.06,"t":"2026-10-12T18:00:00Z","v":217,"vw":23.0725},{"c":22.99,"h":23.1,"l":22.9425,"n":173,"o":23.1,"t":"2026-10-12T18:15:00Z","v":7484,"vw":23.055719},{"c":22.79,"h":23.0722,"l":22.79,"n":131,"o":23.04,"t":"2026-10-12T18:30:00Z","v":28259,"vw":22.994442},{"c":22.94,"h":22.99,"l":22.8,"n":45,"o":22.8,"t":"2026-10-12T18:45:00Z","v":2074,"vw":22.927653},{"c":22.85,"h":23.055,"l":22.68,"n":116,"o":23.02,"t":"2026-10-12T19:00:00Z","v":7920,"vw":22.887229},{"c":22.71,"h":22.8,"l":22.67,"n":232,"o":22.8,"t":"2026-10-12T19:15:00Z","v":16251,"vw":22.712833},{"c":22.75,"h":22.89,"l":22.44,"n":336,"o":22.78,"t":"2026-10-12T19:30:00Z","v":29922,"vw":22.671184},{"c":22.8,"h":22.94,"l":22.68,"n":756,"o":22.8,"t":"2026-10-12T19:45:00Z","v":46631,"vw":22.824993},{"c":22.77,"h":22.77,"l":22.77,"n":11,"o":22.77,"t":"2026-10-12T20:00:00Z","v":18548,"vw":22.77},{"c":22.02,"h":22.64,"l":22.02,"n":78,"o":22.64,"t":"2026-10-13T13:30:00Z","v":14005,"vw":22.534391},{"c":21.91,"h":22.49,"l":21.75,"n":232,"o":22.19,"t":"2026-10-13T13:45:00Z","v":11636,"vw":21.976432},{"c":22.06,"h":22.08,"l":21.99,"n":40,"o":21.9969,"t":"2026-10-13T14:00:00Z","v":1020,"vw":22.021797},{"c":21.79,"h":22.02,"l":21.77,"n":73,"o":22.02,"t":"2026-10-13T14:15:00Z","v":4205,"vw":21.8527},{"c":21.82,"h":21.88,"l":21.79,"n":114,"o":21.8,"t":"2026-10-13T14:30:00Z","v":9114,"vw":21.80494},{"c":21.845,"h":21.94,"l":21.73,"n":89,"o":21.86,"t":"2026-10-13T14:45:00Z","v":14420,"vw":21.831323},{"c":21.9,"h":21.9,"l":21.85,"n":47,"o":21.85,"t":"2026-10-13T15:00:00Z","v":7915,"vw":21.859415},{"c":21.47,"h":21.8,"l":21.46,"n":192,"o":21.76,"t":"2026-10-13T15:15:00Z","v":11287,"vw":21.580088},{"c":21.405,"h":21.45,"l":21.36,"n":186,"o":21.45,"t":"2026-10-13T15:30:00Z","v":3191,"vw":21.388243},{"c":21.5,"h":21.5,"l":21.355,"n":83,"o":21.425,"t":"2026-10-13T15:45:00Z","v":3763,"vw":21.449558},{"c":21.4,"h":21.515,"l":21.4,"n":11,"o":21.515,"t":"2026-10-13T16:00:00Z","v":539,"vw":21.444231},{"c":21.235,"h":21.33,"l":21.2,"n":53,"o":21.33,"t":"2026-10-13T16:15:00Z","v":3044,"vw":21.261969},{"c":21.25,"h":21.25,"l":21.22,"n":19,"o":21.22,"t":"2026-10-13T16:30:00Z","v":1218,"vw":21.225602},{"c":21.22,"h":21.33,"l":21.22,"n":63,"o":21.33,"t":"2026-10-13T16:45:00Z","v":3414,"vw":21.260996},{"c":20.945,"h":21.26,"l":20.93,"n":99,"o":21.22,"t":"2026-10-13T17:00:00Z","v":5458,"vw":21.063499},{"c":20.995,"h":20.995,"l":20.855,"n":51,"o":20.95,"t":"2026-10-13T17:15:00Z","v":2812,"vw":20.93063},{"c":20.91,"h":21.015,"l":20.89,"n":103,"o":21.015,"t":"2026-10-13T17:30:00Z","v":5823,"vw":20.933868},{"c":20.69,"h":20.82,"l":20.65,"n":132,"o":20.82,"t":"2026-10-13T17:45:00Z","v":5955,"vw":20.755844},{"c":20.72,"h":20.72,"l":20.645,"n":122,"o":20.69,"t":"2026-10-13T18:00:00Z","v":4674,"vw":20.689398},{"c":20.71,"h":20.76,"l":20.605,"n":140,"o":20.72,"t":"2026-10-13T18:15:00Z","v":4945,"vw":20.672958},{"c":20.65,"h":20.76,"l":20.65,"n":140,"o":20.76,"t":"2026-10-13T18:30:00Z","v":5731,"vw":20.710935},{"c":20.59,"h":20.64,"l":20.555,"n":115,"o":20.6,"t":"2026-10-13T18:45:00Z","v":4414,"vw":20.595061},{"c":20.76,"h":20.7899,"l":20.53,"n":163,"o":20.55,"t":"2026-10-13T19:00:00Z","v":7689,"vw":20.657421},{"c":20.61,"h":20.71,"l":20.61,"n":161,"o":20.71,"t":"2026-10-13T19:15:00Z","v":8969,"vw":20.665308},{"c":20.73,"h":20.86,"l":20.37,"n":456,"o":20.675,"t":"2026-10-13T19:30:00Z","v":27023,"vw":20.548361},{"c":20.34,"h":20.71,"l":20.28,"n":1734,"o":20.7,"t":"2026-10-13T19:45:00Z","v":94952,"vw":20.504832},{"c":20.34,"h":20.34,"l":20.34,"n":8,"o":20.34,"t":"2026-10-13T20:00:00Z","v":26832,"vw":20.34},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-13T20:30:00Z","v":200,"vw":20.34},{"c":20.71,"h":20.71,"l":20.71,"n":2,"o":20.71,"t":"2026-10-14T10:45:00Z","v":164,"vw":20.71},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-14T12:45:00Z","v":105,"vw":20.7},{"c":20.66,"h":20.69,"l":19.98,"n":233,"o":20.19,"t":"2026-10-14T13:30:00Z","v":23810,"vw":20.329678},{"c":20.54,"h":20.9899,"l":20.54,"n":16,"o":20.715,"t":"2026-10-14T13:45:00Z","v":1337,"vw":20.764918},{"c":20.5,"h":20.8815,"l":20.5,"n":59,"o":20.65,"t":"2026-10-14T14:00:00Z","v":2382,"vw":20.570318},{"c":20.41,"h":20.64,"l":20.41,"n":38,"o":20.555,"t":"2026-10-14T14:15:00Z","v":1663,"vw":20.511913},{"c":20.55,"h":20.6,"l":20.49,"n":81,"o":20.49,"t":"2026-10-14T14:30:00Z","v":2854,"vw":20.561425},{"c":20.5295,"h":20.735,"l":20.465,"n":116,"o":20.575,"t":"2026-10-14T14:45:00Z","v":4032,"vw":20.5685},{"c":20.34,"h":20.435,"l":20.34,"n":58,"o":20.41,"t":"2026-10-14T15:00:00Z","v":3349,"vw":20.395396},{"c":20.38,"h":20.385,"l":20.31,"n":21,"o":20.385,"t":"2026-10-14T15:15:00Z","v":764,"vw":20.359437},{"c":20.44,"h":20.5,"l":20.31,"n":102,"o":20.34,"t":"2026-10-14T15:30:00Z","v":5936,"vw":20.389881},{"c":20.4,"h":20.5216,"l":20.4,"n":79,"o":20.5216,"t":"2026-10-14T15:45:00Z","v":3320,"vw":20.456513},{"c":20.3,"h":20.42,"l":20.3,"n":67,"o":20.42,"t":"2026-10-14T16:00:00Z","v":2787,"vw":20.384052},{"c":20.27,"h":20.3995,"l":20.2,"n":70,"o":20.35,"t":"2026-10-14T16:15:00Z","v":2864,"vw":20.293542},{"c":20.385,"h":20.385,"l":20.26,"n":112,"o":20.27,"t":"2026-10-14T16:30:00Z","v":6235,"vw":20.321379},{"c":20.385,"h":20.385,"l":20.37,"n":20,"o":20.37,"t":"2026-10-14T16:45:00Z","v":659,"vw":20.3775},{"c":20.405,"h":20.415,"l":20.36,"n":75,"o":20.39,"t":"2026-10-14T17:00:00Z","v":3712,"vw":20.378998},{"c":20.475,"h":20.51,"l":20.36,"n":113,"o":20.4,"t":"2026-10-14T17:15:00Z","v":5194,"vw":20.440984},{"c":20.51,"h":20.57,"l":20.51,"n":30,"o":20.57,"t":"2026-10-14T17:30:00Z","v":629,"vw":20.54},{"c":20.8,"h":20.81,"l":20.46,"n":208,"o":20.46,"t":"2026-10-14T17:45:00Z","v":10093,"vw":20.682815},{"c":20.7225,"h":20.885,"l":20.69,"n":299,"o":20.87,"t":"2026-10-14T18:00:00Z","v":18206,"vw":20.804226},{"c":20.43,"h":20.71,"l":20.41,"n":516,"o":20.66,"t":"2026-10-14T18:15:00Z","v":21863,"vw":20.561553},{"c":20.39,"h":20.48,"l":20.39,"n":257,"o":20.42,"t":"2026-10-14T18:30:00Z","v":6198,"vw":20.450215},{"c":20.39,"h":20.39,"l":20.34,"n":59,"o":20.34,"t":"2026-10-14T18:45:00Z","v":1912,"vw":20.373588},{"c":20.44,"h":20.46,"l":20.33,"n":218,"o":20.405,"t":"2026-10-14T19:00:00Z","v":9775,"vw":20.397551},{"c":20.37,"h":20.41,"l":20.33,"n":186,"o":20.41,"t":"2026-10-14T19:15:00Z","v":4338,"vw":20.374248},{"c":20.35,"h":20.435,"l":20.285,"n":289,"o":20.35,"t":"2026-10-14T19:30:00Z","v":10930,"vw":20.351071},{"c":20.55,"h":20.56,"l":20.3101,"n":971,"o":20.38,"t":"2026-10-14T19:45:00Z","v":43708,"vw":20.436938},{"c":20.53,"h":20.53,"l":20.53,"n":11,"o":20.53,"t":"2026-10-14T20:00:00Z","v":30294,"vw":20.53},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-14T20:45:00Z","v":525,"vw":20.53},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-15T08:00:00Z","v":100,"vw":20.53},{"c":20.965,"h":20.965,"l":20.6,"n":49,"o":20.73,"t":"2026-10-15T13:30:00Z","v":3759,"vw":20.700402},{"c":20.685,"h":21.04,"l":20.68,"n":96,"o":20.97,"t":"2026-10-15T13:45:00Z","v":6909,"vw":20.801047},{"c":20.72,"h":20.99,"l":20.72,"n":161,"o":20.86,"t":"2026-10-15T14:00:00Z","v":7490,"vw":20.87061},{"c":20.58,"h":20.78,"l":20.43,"n":83,"o":20.78,"t":"2026-10-15T14:15:00Z","v":4947,"vw":20.642616},{"c":20.66,"h":20.66,"l":20.415,"n":84,"o":20.49,"t":"2026-10-15T14:30:00Z","v":4723,"vw":20.540333},{"c":20.55,"h":20.77,"l":20.51,"n":133,"o":20.74,"t":"2026-10-15T14:45:00Z","v":7659,"vw":20.629312},{"c":20.62,"h":20.67,"l":20.56,"n":96,"o":20.56,"t":"2026-10-15T15:00:00Z","v":3974,"vw":20.634851},{"c":20.535,"h":20.66,"l":20.525,"n":43,"o":20.58,"t":"2026-10-15T15:15:00Z","v":4224,"vw":20.582996},{"c":20.55,"h":20.62,"l":20.4796,"n":74,"o":20.4796,"t":"2026-10-15T15:30:00Z","v":2976,"vw":20.55261},{"c":20.56,"h":20.57,"l":20.51,"n":24,"o":20.51,"t":"2026-10-15T15:45:00Z","v":800,"vw":20.543684},{"c":20.54,"h":20.67,"l":20.54,"n":27,"o":20.66,"t":"2026-10-15T16:00:00Z","v":1528,"vw":20.627975},{"c":20.54,"h":20.605,"l":20.54,"n":5,"o":20.605,"t":"2026-10-15T16:15:00Z","v":208,"vw":20.5725},{"c":20.675,"h":20.69,"l":20.59,"n":97,"o":20.59,"t":"2026-10-15T16:30:00Z","v":4715,"vw":20.631476},{"c":20.67,"h":20.68,"l":20.625,"n":45,"o":20.675,"t":"2026-10-15T16:45:00Z","v":2067,"vw":20.665883},{"c":20.57,"h":20.645,"l":20.57,"n":50,"o":20.63,"t":"2026-10-15T17:00:00Z","v":2416,"vw":20.62525},{"c":20.59,"h":20.64,"l":20.58,"n":32,"o":20.58,"t":"2026-10-15T17:15:00Z","v":1005,"vw":20.609},{"c":20.57,"h":20.6223,"l":20.5,"n":47,"o":20.585,"t":"2026-10-15T17:30:00Z","v":1872,"vw":20.558216},{"c":20.66,"h":20.66,"l":20.57,"n":46,"o":20.57,"t":"2026-10-15T17:45:00Z","v":1171,"vw":20.6288},{"c":20.53,"h":20.625,"l":20.49,"n":121,"o":20.625,"t":"2026-10-15T18:00:00Z","v":4808,"vw":20.566137},{"c":20.525,"h":20.58,"l":20.52,"n":48,"o":20.58,"t":"2026-10-15T18:15:00Z","v":1394,"vw":20.543125},{"c":20.52,"h":20.61,"l":20.51,"n":124,"o":20.575,"t":"2026-10-15T18:30:00Z","v":4013,"vw":20.560297},{"c":20.49,"h":20.51,"l":20.44,"n":242,"o":20.495,"t":"2026-10-15T18:45:00Z","v":12380,"vw":20.471989},{"c":20.52,"h":20.6,"l":20.47,"n":235,"o":20.49,"t":"2026-10-15T19:00:00Z","v":12851,"vw":20.534551},{"c":20.41,"h":20.56,"l":20.41,"n":177,"o":20.52,"t":"2026-10-15T19:15:00Z","v":11824,"vw":20.472722},{"c":20.59,"h":20.61,"l":20.41,"n":212,"o":20.41,"t":"2026-10-15T19:30:00Z","v":13880,"vw":20.48948},{"c":20.55,"h":20.7,"l":20.51,"n":777,"o":20.61,"t":"2026-10-15T19:45:00Z","v":35783,"vw":20.59918},{"c":20.57,"h":20.57,"l":20.57,"n":16,"o":20.57,"t":"2026-10-15T20:00:00Z","v":32450,"vw":20.57},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-15T20:30:00Z","v":275,"vw":20.57},{"c":20.08,"h":20.63,"l":20.02,"n":67,"o":20.63,"t":"2026-10-16T13:30:00Z","v":5728,"vw":20.425361},{"c":20.16,"h":20.2,"l":20.05,"n":135,"o":20.09,"t":"2026-10-16T13:45:00Z","v":6800,"vw":20.123731},{"c":20.25,"h":20.29,"l":20.08,"n":121,"o":20.17,"t":"2026-10-16T14:00:00Z","v":6873,"vw":20.204429},{"c":20.165,"h":20.27,"l":20.165,"n":65,"o":20.27,"t":"2026-10-16T14:15:00Z","v":5436,"vw":20.23781},{"c":20.36,"h":20.36,"l":20.2,"n":71,"o":20.2,"t":"2026-10-16T14:30:00Z","v":3668,"vw":20.251862},{"c":20.27,"h":20.32,"l":20.24,"n":36,"o":20.32,"t":"2026-10-16T14:45:00Z","v":1472,"vw":20.26},{"c":20.27,"h":20.27,"l":20.13,"n":78,"o":20.26,"t":"2026-10-16T15:00:00Z","v":3241,"vw":20.222822},{"c":20.06,"h":20.18,"l":20.02,"n":126,"o":20.16,"t":"2026-10-16T15:15:00Z","v":4587,"vw":20.097895},{"c":20.16,"h":20.165,"l":20.07,"n":57,"o":20.11,"t":"2026-10-16T15:30:00Z","v":2347,"vw":20.134863},{"c":20.04,"h":20.2,"l":20.04,"n":51,"o":20.19,"t":"2026-10-16T15:45:00Z","v":1857,"vw":20.135},{"c":20,"h":20.05,"l":19.98,"n":54,"o":20.04,"t":"2026-10-16T16:00:00Z","v":2157,"vw":20.01309},{"c":19.96,"h":20.0204,"l":19.94,"n":43,"o":20.0204,"t":"2026-10-16T16:15:00Z","v":1937,"vw":19.993274},{"c":20.02,"h":20.02,"l":19.955,"n":111,"o":19.955,"t":"2026-10-16T16:30:00Z","v":6284,"vw":19.996305},{"c":20.105,"h":20.12,"l":20,"n":84,"o":20.025,"t":"2026-10-16T16:45:00Z","v":3317,"vw":20.060191},{"c":20.04,"h":20.12,"l":20.03,"n":75,"o":20.095,"t":"2026-10-16T17:00:00Z","v":3874,"vw":20.08189},{"c":20.09,"h":20.09,"l":20.02,"n":58,"o":20.06,"t":"2026-10-16T17:15:00Z","v":2335,"vw":20.06},{"c":20.06,"h":20.16,"l":20.06,"n":102,"o":20.07,"t":"2026-10-16T17:30:00Z","v":4495,"vw":20.128769},{"c":20.04,"h":20.11,"l":19.965,"n":81,"o":20.07,"t":"2026-10-16T17:45:00Z","v":3654,"vw":20.023885},{"c":20.01,"h":20.06,"l":20.0001,"n":50,"o":20.04,"t":"2026-10-16T18:00:00Z","v":2968,"vw":20.03106},{"c":20.045,"h":20.045,"l":20,"n":59,"o":20.04,"t":"2026-10-16T18:15:00Z","v":4686,"vw":20.008779},{"c":20.08,"h":20.105,"l":20.07,"n":63,"o":20.07,"t":"2026-10-16T18:30:00Z","v":1751,"vw":20.084986},{"c":20.17,"h":20.205,"l":20.065,"n":99,"o":20.065,"t":"2026-10-16T18:45:00Z","v":5234,"vw":20.108987},{"c":20.31,"h":20.31,"l":20.12,"n":156,"o":20.13,"t":"2026-10-16T19:00:00Z","v":7165,"vw":20.191285},{"c":20.24,"h":20.285,"l":20.2101,"n":148,"o":20.28,"t":"2026-10-16T19:15:00Z","v":6097,"vw":20.252025},{"c":20.18,"h":20.28,"l":20.18,"n":162,"o":20.22,"t":"2026-10-16T19:30:00Z","v":6430,"vw":20.228739},{"c":20.11,"h":20.185,"l":20.04,"n":636,"o":20.18,"t":"2026-10-16T19:45:00Z","v":25299,"vw":20.107052},{"c":20.09,"h":20.09,"l":20.09,"n":11,"o":20.09,"t":"2026-10-16T20:00:00Z","v":30625,"vw":20.09},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-19T11:00:00Z","v":301,"vw":20.15},{"c":19.98,"h":20.49,"l":19.97,"n":229,"o":20.22,"t":"2026-10-19T13:30:00Z","v":14152,"vw":20.232082},{"c":19.985,"h":20.04,"l":19.97,"n":172,"o":20.03,"t":"2026-10-19T13:45:00Z","v":5734,"vw":19.996867},{"c":20.14,"h":20.14,"l":19.95,"n":81,"o":19.95,"t":"2026-10-19T14:00:00Z","v":2667,"vw":20.039197},{"c":20.08,"h":20.161,"l":20.04,"n":52,"o":20.04,"t":"2026-10-19T14:15:00Z","v":2350,"vw":20.089263},{"c":20.14,"h":20.19,"l":19.985,"n":116,"o":20.04,"t":"2026-10-19T14:30:00Z","v":7433,"vw":20.109545},{"c":20.11,"h":20.2,"l":20.08,"n":66,"o":20.2,"t":"2026-10-19T14:45:00Z","v":3116,"vw":20.162015},{"c":20.04,"h":20.17,"l":20.04,"n":39,"o":20.17,"t":"2026-10-19T15:00:00Z","v":2116,"vw":20.131805},{"c":20.05,"h":20.17,"l":20.035,"n":38,"o":20.035,"t":"2026-10-19T15:15:00Z","v":2076,"vw":20.097869},{"c":20.01,"h":20.05,"l":20.01,"n":13,"o":20.05,"t":"2026-10-19T15:30:00Z","v":527,"vw":20.0375},{"c":20.01,"h":20.065,"l":20.01,"n":69,"o":20.02,"t":"2026-10-19T15:45:00Z","v":3714,"vw":20.039432},{"c":20.04,"h":20.04,"l":19.96,"n":143,"o":20.01,"t":"2026-10-19T16:00:00Z","v":9069,"vw":19.992456},{"c":19.99,"h":20,"l":19.98,"n":41,"o":19.99,"t":"2026-10-19T16:15:00Z","v":1744,"vw":19.987976},{"c":20.14,"h":20.14,"l":19.97,"n":174,"o":19.99,"t":"2026-10-19T16:30:00Z","v":7952,"vw":20.040256},{"c":20.095,"h":20.14,"l":20.04,"n":30,"o":20.13,"t":"2026-10-19T16:45:00Z","v":1554,"vw":20.094114},{"c":20.14,"h":20.16,"l":20.095,"n":80,"o":20.095,"t":"2026-10-19T17:00:00Z","v":6156,"vw":20.124382},{"c":20.17,"h":20.17,"l":20.13,"n":61,"o":20.17,"t":"2026-10-19T17:15:00Z","v":2476,"vw":20.155101},{"c":20.11,"h":20.17,"l":20.09,"n":58,"o":20.17,"t":"2026-10-19T17:30:00Z","v":2779,"vw":20.137441},{"c":20.07,"h":20.07,"l":20.07,"n":5,"o":20.07,"t":"2026-10-19T17:45:00Z","v":186,"vw":20.07},{"c":20.06,"h":20.095,"l":20.06,"n":49,"o":20.09,"t":"2026-10-19T18:00:00Z","v":1529,"vw":20.077106},{"c":20.05,"h":20.07,"l":20.02,"n":67,"o":20.06,"t":"2026-10-19T18:15:00Z","v":2372,"vw":20.045011},{"c":20.04,"h":20.05,"l":19.99,"n":95,"o":20.01,"t":"2026-10-19T18:30:00Z","v":5254,"vw":20.023375},{"c":20.05,"h":20.06,"l":20.01,"n":72,"o":20.04,"t":"2026-10-19T18:45:00Z","v":1904,"vw":20.044195},{"c":20.07,"h":20.09,"l":20.04,"n":94,"o":20.04,"t":"2026-10-19T19:00:00Z","v":4281,"vw":20.062374},{"c":20.185,"h":20.22,"l":20.11,"n":214,"o":20.11,"t":"2026-10-19T19:15:00Z","v":11673,"vw":20.158856},{"c":20.25,"h":20.41,"l":20.19,"n":443,"o":20.19,"t":"2026-10-19T19:30:00Z","v":29387,"vw":20.324834},{"c":20.175,"h":20.27,"l":20.12,"n":638,"o":20.19,"t":"2026-10-19T19:45:00Z","v":27089,"vw":20.175639},{"c":20.16,"h":20.16,"l":20.16,"n":14,"o":20.16,"t":"2026-10-19T20:00:00Z","v":26813,"vw":20.16},{"c":20.3,"h":20.49,"l":20.3,"n":13,"o":20.49,"t":"2026-10-20T12:00:00Z","v":700,"vw":20.3725},{"c":20.515,"h":20.58,"l":20.07,"n":56,"o":20.23,"t":"2026-10-20T13:30:00Z","v":4850,"vw":20.275059},{"c":21,"h":21,"l":20.35,"n":198,"o":20.515,"t":"2026-10-20T13:45:00Z","v":19214,"vw":20.702807},{"c":21.025,"h":21.13,"l":20.6921,"n":58,"o":21.01,"t":"2026-10-20T14:00:00Z","v":5911,"vw":20.948377},{"c":21.155,"h":21.27,"l":20.95,"n":181,"o":21.11,"t":"2026-10-20T14:15:00Z","v":13532,"vw":21.093589},{"c":21.35,"h":21.39,"l":21.14,"n":120,"o":21.145,"t":"2026-10-20T14:30:00Z","v":4808,"vw":21.298177},{"c":21.39,"h":21.4795,"l":21.2702,"n":166,"o":21.3375,"t":"2026-10-20T14:45:00Z","v":7420,"vw":21.366136},{"c":21.2,"h":21.43,"l":21.2,"n":76,"o":21.28,"t":"2026-10-20T15:00:00Z","v":3700,"vw":21.317826},{"c":21.24,"h":21.24,"l":21.13,"n":56,"o":21.14,"t":"2026-10-20T15:15:00Z","v":2221,"vw":21.19},{"c":21.29,"h":21.32,"l":21.18,"n":133,"o":21.22,"t":"2026-10-20T15:30:00Z","v":5051,"vw":21.259101},{"c":21.17,"h":21.28,"l":21.15,"n":97,"o":21.28,"t":"2026-10-20T15:45:00Z","v":3152,"vw":21.193056},{"c":21,"h":21.15,"l":21,"n":96,"o":21.15,"t":"2026-10-20T16:00:00Z","v":3386,"vw":21.047053},{"c":21.11,"h":21.135,"l":21.01,"n":119,"o":21.045,"t":"2026-10-20T16:15:00Z","v":4524,"vw":21.074482},{"c":21.11,"h":21.19,"l":21.1,"n":58,"o":21.19,"t":"2026-10-20T16:30:00Z","v":1950,"vw":21.161},{"c":21.02,"h":21.145,"l":21.02,"n":90,"o":21.07,"t":"2026-10-20T16:45:00Z","v":2375,"vw":21.095066},{"c":21.18,"h":21.18,"l":21.02,"n":96,"o":21.02,"t":"2026-10-20T17:00:00Z","v":4234,"vw":21.103735},{"c":21.3,"h":21.32,"l":21.26,"n":85,"o":21.28,"t":"2026-10-20T17:15:00Z","v":4245,"vw":21.287251},{"c":21.31,"h":21.37,"l":21.31,"n":31,"o":21.37,"t":"2026-10-20T17:30:00Z","v":1130,"vw":21.33375},{"c":21.33,"h":21.39,"l":21.32,"n":143,"o":21.32,"t":"2026-10-20T17:45:00Z","v":5385,"vw":21.360796},{"c":21.35,"h":21.39,"l":21.26,"n":156,"o":21.32,"t":"2026-10-20T18:00:00Z","v":6768,"vw":21.32798},{"c":21.315,"h":21.315,"l":21.28,"n":44,"o":21.305,"t":"2026-10-20T18:15:00Z","v":1238,"vw":21.306875},{"c":21.13,"h":21.32,"l":21.1,"n":163,"o":21.3,"t":"2026-10-20T18:30:00Z","v":10603,"vw":21.248147},{"c":21.185,"h":21.21,"l":21.13,"n":114,"o":21.135,"t":"2026-10-20T18:45:00Z","v":2521,"vw":21.172494},{"c":21.22,"h":21.315,"l":21.21,"n":171,"o":21.23,"t":"2026-10-20T19:00:00Z","v":4795,"vw":21.254006},{"c":21.12,"h":21.24,"l":21.12,"n":125,"o":21.24,"t":"2026-10-20T19:15:00Z","v":5114,"vw":21.211068},{"c":21.18,"h":21.385,"l":21.18,"n":369,"o":21.2,"t":"2026-10-20T19:30:00Z","v":13712,"vw":21.264362},{"c":21.18,"h":21.195,"l":21.08,"n":714,"o":21.15,"t":"2026-10-20T19:45:00Z","v":26011,"vw":21.136649},{"c":21.19,"h":21.19,"l":21.19,"n":8,"o":21.19,"t":"2026-10-20T20:00:00Z","v":39450,"vw":21.19},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-20T21:00:00Z","v":1630,"vw":21.19},{"c":21.55,"h":21.93,"l":21.2201,"n":153,"o":21.42,"t":"2026-10-21T13:30:00Z","v":17557,"vw":21.616431},{"c":21.7125,"h":21.92,"l":21.695,"n":205,"o":21.695,"t":"2026-10-21T13:45:00Z","v":9765,"vw":21.756428},{"c":21.52,"h":21.73,"l":21.41,"n":197,"o":21.72,"t":"2026-10-21T14:00:00Z","v":7371,"vw":21.567913},{"c":21.6,"h":21.66,"l":21.45,"n":110,"o":21.66,"t":"2026-10-21T14:15:00Z","v":4810,"vw":21.57615},{"c":21.75,"h":21.75,"l":21.61,"n":73,"o":21.68,"t":"2026-10-21T14:30:00Z","v":2925,"vw":21.695556},{"c":21.615,"h":21.74,"l":21.605,"n":118,"o":21.74,"t":"2026-10-21T14:45:00Z","v":6153,"vw":21.684938},{"c":21.75,"h":21.75,"l":21.555,"n":112,"o":21.7,"t":"2026-10-21T15:00:00Z","v":4767,"vw":21.648571},{"c":21.72,"h":21.82,"l":21.63,"n":137,"o":21.65,"t":"2026-10-21T15:15:00Z","v":5877,"vw":21.727555},{"c":21.62,"h":21.7,"l":21.6,"n":67,"o":21.605,"t":"2026-10-21T15:30:00Z","v":2863,"vw":21.644648},{"c":21.62,"h":21.68,"l":21.52,"n":205,"o":21.67,"t":"2026-10-21T15:45:00Z","v":9097,"vw":21.569116},{"c":21.5825,"h":21.6,"l":21.54,"n":57,"o":21.6,"t":"2026-10-21T16:00:00Z","v":2378,"vw":21.57164},{"c":21.485,"h":21.53,"l":21.44,"n":79,"o":21.52,"t":"2026-10-21T16:15:00Z","v":2270,"vw":21.492676},{"c":21.525,"h":21.58,"l":21.48,"n":67,"o":21.485,"t":"2026-10-21T16:30:00Z","v":3334,"vw":21.526799},{"c":21.48,"h":21.55,"l":21.46,"n":71,"o":21.525,"t":"2026-10-21T16:45:00Z","v":3867,"vw":21.536021},{"c":21.47,"h":21.505,"l":21.41,"n":47,"o":21.505,"t":"2026-10-21T17:00:00Z","v":1296,"vw":21.464171},{"c":21.285,"h":21.47,"l":21.13,"n":103,"o":21.47,"t":"2026-10-21T17:15:00Z","v":2784,"vw":21.315411},{"c":21.26,"h":21.29,"l":21.2,"n":132,"o":21.29,"t":"2026-10-21T17:30:00Z","v":5968,"vw":21.230469},{"c":21.195,"h":21.205,"l":21.17,"n":83,"o":21.2,"t":"2026-10-21T17:45:00Z","v":2742,"vw":21.193545},{"c":21.03,"h":21.17,"l":21.03,"n":117,"o":21.17,"t":"2026-10-21T18:00:00Z","v":3117,"vw":21.08131},{"c":21.03,"h":21.09,"l":21,"n":196,"o":21.075,"t":"2026-10-21T18:15:00Z","v":9990,"vw":21.013498},{"c":21.116,"h":21.116,"l":20.895,"n":230,"o":21,"t":"2026-10-21T18:30:00Z","v":15254,"vw":21.011074},{"c":20.855,"h":21.025,"l":20.855,"n":86,"o":21.025,"t":"2026-10-21T18:45:00Z","v":1775,"vw":20.9125},{"c":20.67,"h":20.845,"l":20.67,"n":158,"o":20.79,"t":"2026-10-21T19:00:00Z","v":3182,"vw":20.75758},{"c":20.89,"h":20.93,"l":20.66,"n":165,"o":20.725,"t":"2026-10-21T19:15:00Z","v":4594,"vw":20.774784},{"c":20.745,"h":20.87,"l":20.74,"n":202,"o":20.81,"t":"2026-10-21T19:30:00Z","v":7561,"vw":20.801338},{"c":20.45,"h":20.745,"l":20.38,"n":798,"o":20.68,"t":"2026-10-21T19:45:00Z","v":38096,"vw":20.535213},{"c":20.46,"h":20.46,"l":20.46,"n":9,"o":20.46,"t":"2026-10-21T20:00:00Z","v":23013,"vw":20.46},{"c":20.42,"h":20.7664,"l":20.125,"n":48,"o":20.29,"t":"2026-10-22T13:30:00Z","v":3149,"vw":20.336898},{"c":20.85,"h":20.85,"l":20.31,"n":33,"o":20.31,"t":"2026-10-22T13:45:00Z","v":1260,"vw":20.652778},{"c":20.49,"h":20.59,"l":20.45,"n":51,"o":20.55,"t":"2026-10-22T14:00:00Z","v":4347,"vw":20.470092},{"c":20.52,"h":20.52,"l":20.33,"n":27,"o":20.43,"t":"2026-10-22T14:15:00Z","v":1432,"vw":20.428196},{"c":20.465,"h":20.465,"l":20.29,"n":13,"o":20.465,"t":"2026-10-22T14:30:00Z","v":544,"vw":20.407},{"c":20.41,"h":20.45,"l":20.36,"n":17,"o":20.36,"t":"2026-10-22T14:45:00Z","v":615,"vw":20.4075},{"c":20.3,"h":20.38,"l":20.3,"n":60,"o":20.34,"t":"2026-10-22T15:00:00Z","v":3695,"vw":20.318146},{"c":20.2522,"h":20.475,"l":20.2363,"n":53,"o":20.39,"t":"2026-10-22T15:15:00Z","v":1980,"vw":20.345187},{"c":20.15,"h":20.335,"l":20.15,"n":9,"o":20.335,"t":"2026-10-22T15:30:00Z","v":315,"vw":20.251667},{"c":20.21,"h":20.22,"l":20.11,"n":28,"o":20.11,"t":"2026-10-22T15:45:00Z","v":677,"vw":20.190477},{"c":20.16,"h":20.2,"l":20.16,"n":90,"o":20.18,"t":"2026-10-22T16:00:00Z","v":5667,"vw":20.192394},{"c":20.21,"h":20.2696,"l":20.13,"n":45,"o":20.13,"t":"2026-10-22T16:15:00Z","v":2877,"vw":20.237879},{"c":20.12,"h":20.21,"l":20.12,"n":76,"o":20.21,"t":"2026-10-22T16:30:00Z","v":1911,"vw":20.148333},{"c":20.04,"h":20.18,"l":19.98,"n":370,"o":20.115,"t":"2026-10-22T16:45:00Z","v":21352,"vw":20.103887},{"c":20.15,"h":20.15,"l":20,"n":77,"o":20.01,"t":"2026-10-22T17:00:00Z","v":5822,"vw":20.033607},{"c":20.04,"h":20.1,"l":20.04,"n":11,"o":20.06,"t":"2026-10-22T17:15:00Z","v":631,"vw":20.064},{"c":20.1899,"h":20.1899,"l":20.065,"n":64,"o":20.065,"t":"2026-10-22T17:30:00Z","v":1871,"vw":20.137996},{"c":20.08,"h":20.08,"l":20.08,"n":17,"o":20.08,"t":"2026-10-22T17:45:00Z","v":293,"vw":20.08},{"c":20.18,"h":20.2,"l":20.09,"n":74,"o":20.09,"t":"2026-10-22T18:00:00Z","v":3079,"vw":20.149584},{"c":20.15,"h":20.18,"l":20.15,"n":49,"o":20.18,"t":"2026-10-22T18:15:00Z","v":1721,"vw":20.169586},{"c":20.2,"h":20.2,"l":20.145,"n":31,"o":20.145,"t":"2026-10-22T18:30:00Z","v":1029,"vw":20.191976},{"c":20.155,"h":20.19,"l":20.14,"n":34,"o":20.14,"t":"2026-10-22T18:45:00Z","v":1070,"vw":20.17243},{"c":20.205,"h":20.205,"l":20.14,"n":73,"o":20.14,"t":"2026-10-22T19:00:00Z","v":2349,"vw":20.168485},{"c":20.225,"h":20.315,"l":20.18,"n":116,"o":20.18,"t":"2026-10-22T19:15:00Z","v":4615,"vw":20.254279},{"c":20.28,"h":20.3,"l":20.22,"n":91,"o":20.26,"t":"2026-10-22T19:30:00Z","v":4284,"vw":20.270142},{"c":20.3,"h":20.4,"l":20.215,"n":514,"o":20.23,"t":"2026-10-22T19:45:00Z","v":21372,"vw":20.285082},{"c":20.28,"h":20.28,"l":20.28,"n":15,"o":20.28,"t":"2026-10-22T20:00:00Z","v":27219,"vw":20.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.45,"strike":35.11034928666074,"iv":2.597607027673601,"gamma":0.025111389884471993,"theta":-0.09600349030173705,"vega":0.021037449365339862,"rho":0.0036269421821185648,"breakevenPct":85.20882291252832},{"delta":0.4,"premium":2.4525626004558867,"strike":28.974959817645342,"iv":2.112170815964428,"gamma":0.03377764483188715,"theta":-0.08056830241066532,"vega":0.021655337715905314,"rho":0.004412338645528761,"breakevenPct":54.96805926085418},{"delta":0.45,"premium":2.45878484103939,"strike":26.486063584243972,"iv":1.8145915547430116,"gamma":0.042990721694924544,"theta":-0.06978951638441315,"vega":0.021750917938893305,"rho":0.0051933822468951,"breakevenPct":42.72607704774833},{"delta":0.5,"premium":2.4650070816228937,"strike":23.997167350842602,"iv":1.517012293521595,"gamma":0.052203798557961936,"theta":-0.05901073035816099,"vega":0.021846498161881292,"rho":0.005974425848261437,"breakevenPct":30.484094834642487},{"delta":0.55,"premium":2.4712293222063972,"strike":21.508271117441232,"iv":1.2194330323001783,"gamma":0.06141687542099934,"theta":-0.04823194433190881,"vega":0.02194207838486928,"rho":0.006755469449627776,"breakevenPct":18.24211262153662},{"delta":0.6,"premium":2.5806974961676032,"strike":19.74833929483904,"iv":1.0197321921308125,"gamma":0.06658727644353603,"theta":-0.04019003576903424,"vega":0.0214765457332652,"rho":0.007457587766301586,"breakevenPct":10.103731711078122},{"delta":0.65,"premium":2.8489652529381706,"strike":19.109606540623403,"iv":0.9705753193663771,"gamma":0.06553975472662238,"theta":-0.03635763924374042,"vega":0.020147981604496677,"rho":0.008038313386214808,"breakevenPct":8.276981230579748},{"delta":0.7,"premium":3.1172330097087375,"strike":18.47087378640777,"iv":0.9214184466019418,"gamma":0.06449223300970874,"theta":-0.03252524271844661,"vega":0.018819417475728156,"rho":0.008619039006128029,"breakevenPct":6.45023075008138},{"delta":0.75,"premium":3.385500766479305,"strike":17.83214103219213,"iv":0.8722615738375064,"gamma":0.0634447112927951,"theta":-0.028692846193152786,"vega":0.017490853346959632,"rho":0.009199764626041251,"breakevenPct":4.623480269583006},{"delta":0.8,"premium":3.80948275862069,"strike":17.13054187192118,"iv":0.8348330049261083,"gamma":0.057786699507389155,"theta":-0.024350246305418717,"vega":0.015322167487684727,"rho":0.009666449721756672,"breakevenPct":3.2545593221985665},{"delta":0.85,"premium":4.402155172413793,"strike":16.360837438423644,"iv":0.8101100985221675,"gamma":0.04713399014778326,"theta":-0.01945492610837439,"vega":0.012243349753694583,"rho":0.010009590916257811,"breakevenPct":2.3816203690208884},{"delta":0.9,"premium":4.994827586206897,"strike":15.591133004926109,"iv":0.7853871921182266,"gamma":0.036481280788177334,"theta":-0.01455960591133005,"vega":0.009164532019704432,"rho":0.010352732110758949,"breakevenPct":1.5086814158432094}],"put":[{"delta":0.25,"premium":2.45,"strike":16.15967650968322,"iv":2.121460130788832,"gamma":0.027144497900818406,"theta":-0.06467803566490901,"vega":0.01792311089340514,"rho":-0.005945427993846008,"breakevenPct":32.39804482404725},{"delta":0.3,"premium":2.45,"strike":17.69397175050348,"iv":1.729759158782932,"gamma":0.03585063441537354,"theta":-0.05814385757144992,"vega":0.01966278108432884,"rho":-0.006753186912248772,"breakevenPct":24.83248643735956},{"delta":0.35,"premium":2.45,"strike":18.70535314543523,"iv":1.485260628807664,"gamma":0.04579229338547002,"theta":-0.05192763466744635,"vega":0.020745185507664753,"rho":-0.007562406029638896,"breakevenPct":19.84539869114778},{"delta":0.4,"premium":2.45,"strike":19.716734540366982,"iv":1.2407620988323953,"gamma":0.05573395235556651,"theta":-0.04571141176344277,"vega":0.021827589931000667,"rho":-0.00837162514702902,"breakevenPct":14.858310944935994},{"delta":0.45,"premium":2.5757455619794776,"strike":20.419151873264923,"iv":1.1137391264383105,"gamma":0.06242180231652722,"theta":-0.04154427009824996,"vega":0.02197469756272597,"rho":-0.009268900532463445,"breakevenPct":12.01476177867137},{"delta":0.5,"premium":2.7504110454771054,"strike":21.00137015159035,"iv":1.0324187217269758,"gamma":0.06784379383400702,"theta":-0.03817430084859972,"vega":0.02175793831182335,"rho":-0.010200433236041721,"breakevenPct":10.00513261285382},{"delta":0.55,"premium":2.9250765289747336,"strike":21.58358842991578,"iv":0.951098317015641,"gamma":0.07326578535148681,"theta":-0.034804331598949474,"vega":0.021541179060920727,"rho":-0.011131965939619997,"breakevenPct":7.99550344703627},{"delta":0.6,"premium":3.0997420124723614,"strike":22.165806708241206,"iv":0.8697779123043063,"gamma":0.0786877768689666,"theta":-0.03143436234929924,"vega":0.021324419810018105,"rho":-0.012063498643198271,"breakevenPct":5.985874281218725},{"delta":0.65,"premium":3.5194220921726407,"strike":22.889539136795904,"iv":0.8320594001463059,"gamma":0.07873043160204828,"theta":-0.028783247988295537,"vega":0.020576737381126555,"rho":-0.013183220245666474,"breakevenPct":4.486602344066755},{"delta":0.7,"premium":4.269239209948792,"strike":23.80395025603511,"iv":0.8530908558888076,"gamma":0.07152487198244331,"theta":-0.027100731528895392,"vega":0.01911367959034382,"rho":-0.014556510927859596,"breakevenPct":3.6749948417834344},{"delta":0.75,"premium":5.019056327724945,"strike":24.718361375274323,"iv":0.8741223116313095,"gamma":0.06431931236283833,"theta":-0.025418215069495244,"vega":0.017650621799561082,"rho":-0.01592980161005272,"breakevenPct":2.8633873395001124},{"delta":0.8,"premium":6.157871720116621,"strike":26.008746355685133,"iv":0.87476944606414,"gamma":0.054796676384839635,"theta":-0.021389562682215733,"vega":0.015142157434402326,"rho":-0.017612494244042074,"breakevenPct":2.1160027831927404},{"delta":0.85,"premium":7.469825072886298,"strike":27.466472303207,"iv":0.8663437900874635,"gamma":0.04424274052478134,"theta":-0.01631667638483965,"vega":0.012168396501457724,"rho":-0.019432897573339568,"breakevenPct":1.397203006308192},{"delta":0.9,"premium":8.781778425655979,"strike":28.924198250728864,"iv":0.8579181341107872,"gamma":0.033688804664723015,"theta":-0.01124379008746355,"vega":0.009194635568513115,"rho":-0.021253300902637065,"breakevenPct":0.6784032294236422}]},"raw":{"call":[{"delta":0.35,"premium":2.45,"strike":35.11034928666074,"iv":2.597607027673601,"gamma":0.025111389884471993,"theta":-0.09600349030173705,"vega":0.021037449365339862,"rho":0.0036269421821185648,"breakevenPct":85.20882291252832},{"delta":0.4,"premium":2.4525626004558867,"strike":28.974959817645342,"iv":2.112170815964428,"gamma":0.03377764483188715,"theta":-0.08056830241066532,"vega":0.021655337715905314,"rho":0.004412338645528761,"breakevenPct":54.96805926085418},{"delta":0.45,"premium":2.45878484103939,"strike":26.486063584243972,"iv":1.8145915547430116,"gamma":0.042990721694924544,"theta":-0.06978951638441315,"vega":0.021750917938893305,"rho":0.0051933822468951,"breakevenPct":42.72607704774833},{"delta":0.5,"premium":2.4650070816228937,"strike":23.997167350842602,"iv":1.517012293521595,"gamma":0.052203798557961936,"theta":-0.05901073035816099,"vega":0.021846498161881292,"rho":0.005974425848261437,"breakevenPct":30.484094834642487},{"delta":0.55,"premium":2.4712293222063972,"strike":21.508271117441232,"iv":1.2194330323001783,"gamma":0.06141687542099934,"theta":-0.04823194433190881,"vega":0.02194207838486928,"rho":0.006755469449627776,"breakevenPct":18.24211262153662},{"delta":0.6,"premium":2.5806974961676032,"strike":19.74833929483904,"iv":1.0197321921308125,"gamma":0.06658727644353603,"theta":-0.04019003576903424,"vega":0.0214765457332652,"rho":0.007457587766301586,"breakevenPct":10.103731711078122},{"delta":0.65,"premium":2.8489652529381706,"strike":19.109606540623403,"iv":0.9705753193663771,"gamma":0.06553975472662238,"theta":-0.03635763924374042,"vega":0.020147981604496677,"rho":0.008038313386214808,"breakevenPct":8.276981230579748},{"delta":0.7,"premium":3.1172330097087375,"strike":18.47087378640777,"iv":0.9214184466019418,"gamma":0.06449223300970874,"theta":-0.03252524271844661,"vega":0.018819417475728156,"rho":0.008619039006128029,"breakevenPct":6.45023075008138},{"delta":0.75,"premium":3.385500766479305,"strike":17.83214103219213,"iv":0.8722615738375064,"gamma":0.0634447112927951,"theta":-0.028692846193152786,"vega":0.017490853346959632,"rho":0.009199764626041251,"breakevenPct":4.623480269583006},{"delta":0.8,"premium":3.80948275862069,"strike":17.13054187192118,"iv":0.8348330049261083,"gamma":0.057786699507389155,"theta":-0.024350246305418717,"vega":0.015322167487684727,"rho":0.009666449721756672,"breakevenPct":3.2545593221985665},{"delta":0.85,"premium":4.402155172413793,"strike":16.360837438423644,"iv":0.8101100985221675,"gamma":0.04713399014778326,"theta":-0.01945492610837439,"vega":0.012243349753694583,"rho":0.010009590916257811,"breakevenPct":2.3816203690208884},{"delta":0.9,"premium":4.994827586206897,"strike":15.591133004926109,"iv":0.7853871921182266,"gamma":0.036481280788177334,"theta":-0.01455960591133005,"vega":0.009164532019704432,"rho":0.010352732110758949,"breakevenPct":1.5086814158432094}],"put":[{"delta":0.25,"premium":2.45,"strike":16.15967650968322,"iv":2.121460130788832,"gamma":0.027144497900818406,"theta":-0.06467803566490901,"vega":0.01792311089340514,"rho":-0.005945427993846008,"breakevenPct":32.39804482404725},{"delta":0.3,"premium":2.45,"strike":17.69397175050348,"iv":1.729759158782932,"gamma":0.03585063441537354,"theta":-0.05814385757144992,"vega":0.01966278108432884,"rho":-0.006753186912248772,"breakevenPct":24.83248643735956},{"delta":0.35,"premium":2.45,"strike":18.70535314543523,"iv":1.485260628807664,"gamma":0.04579229338547002,"theta":-0.05192763466744635,"vega":0.020745185507664753,"rho":-0.007562406029638896,"breakevenPct":19.84539869114778},{"delta":0.4,"premium":2.45,"strike":19.716734540366982,"iv":1.2407620988323953,"gamma":0.05573395235556651,"theta":-0.04571141176344277,"vega":0.021827589931000667,"rho":-0.00837162514702902,"breakevenPct":14.858310944935994},{"delta":0.45,"premium":2.5757455619794776,"strike":20.419151873264923,"iv":1.1137391264383105,"gamma":0.06242180231652722,"theta":-0.04154427009824996,"vega":0.02197469756272597,"rho":-0.009268900532463445,"breakevenPct":12.01476177867137},{"delta":0.5,"premium":2.7504110454771054,"strike":21.00137015159035,"iv":1.0324187217269758,"gamma":0.06784379383400702,"theta":-0.03817430084859972,"vega":0.02175793831182335,"rho":-0.010200433236041721,"breakevenPct":10.00513261285382},{"delta":0.55,"premium":2.9250765289747336,"strike":21.58358842991578,"iv":0.951098317015641,"gamma":0.07326578535148681,"theta":-0.034804331598949474,"vega":0.021541179060920727,"rho":-0.011131965939619997,"breakevenPct":7.99550344703627},{"delta":0.6,"premium":3.0997420124723614,"strike":22.165806708241206,"iv":0.8697779123043063,"gamma":0.0786877768689666,"theta":-0.03143436234929924,"vega":0.021324419810018105,"rho":-0.012063498643198271,"breakevenPct":5.985874281218725},{"delta":0.65,"premium":3.5194220921726407,"strike":22.889539136795904,"iv":0.8320594001463059,"gamma":0.07873043160204828,"theta":-0.028783247988295537,"vega":0.020576737381126555,"rho":-0.013183220245666474,"breakevenPct":4.486602344066755},{"delta":0.7,"premium":4.269239209948792,"strike":23.80395025603511,"iv":0.8530908558888076,"gamma":0.07152487198244331,"theta":-0.027100731528895392,"vega":0.01911367959034382,"rho":-0.014556510927859596,"breakevenPct":3.6749948417834344},{"delta":0.75,"premium":5.019056327724945,"strike":24.718361375274323,"iv":0.8741223116313095,"gamma":0.06431931236283833,"theta":-0.025418215069495244,"vega":0.017650621799561082,"rho":-0.01592980161005272,"breakevenPct":2.8633873395001124},{"delta":0.8,"premium":6.157871720116621,"strike":26.008746355685133,"iv":0.87476944606414,"gamma":0.054796676384839635,"theta":-0.021389562682215733,"vega":0.015142157434402326,"rho":-0.017612494244042074,"breakevenPct":2.1160027831927404},{"delta":0.85,"premium":7.469825072886298,"strike":27.466472303207,"iv":0.8663437900874635,"gamma":0.04424274052478134,"theta":-0.01631667638483965,"vega":0.012168396501457724,"rho":-0.019432897573339568,"breakevenPct":1.397203006308192},{"delta":0.9,"premium":8.781778425655979,"strike":28.924198250728864,"iv":0.8579181341107872,"gamma":0.033688804664723015,"theta":-0.01124379008746355,"vega":0.009194635568513115,"rho":-0.021253300902637065,"breakevenPct":0.6784032294236422}]}},"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"}}