{"symbol":"AVBP","url":"https://intraalpha.com/companies/AVBP","capturedAt":"2026-10-22T05:16:17.823Z","state":"ready","quote":{"symbol":"AVBP","last_price":19.12,"prev_close":18.85,"regular_close":19.12,"change":0.27,"change_pct":1.4324,"regular_change":0.27,"regular_change_pct":1.4324,"extended_change":0,"extended_change_pct":0,"bid":18,"ask":19.8,"bid_size":100,"ask_size":700,"volume":1489234,"vwap":19.038387,"open":19.07,"high":19.44,"low":18.68,"close":19.12,"trade_count":17300,"last_trade_at":"2026-10-21T20:36:17.376553307Z","last_quote_at":"2026-10-21T23:56:29.737336115Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:56.389160205-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AVBP","fetched_at":"2026-10-22T05:16:16.366662+00:00","name":"ArriVent BioPharma, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"ArriVent BioPharma, Inc. (AVBP) is a dynamic biopharmaceutical company dedicated to developing pioneering therapies that address critical unmet needs in oncology and autoimmune diseases. The company harnesses proprietary technologies and a strong scientific foundation to create a promising pipeline aimed at enhancing patient outcomes. Positioned in high-growth sectors of the biopharma industry, ArriVent presents an appealing investment opportunity for institutional investors looking to engage in impactful healthcare innovations with substantial market potential.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":929451000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":7.59,"dividend_per_share":null,"dividend_yield":null,"eps":-3.8,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.331,"return_on_equity_ttm":-0.532,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":21.56,"analyst_number":0,"beta":1.349,"fifty_two_week_high":35.83,"fifty_two_week_low":11.36,"fifty_day_ma":26.83,"two_hundred_day_ma":27.09,"shares_outstanding":49307700,"forward_pe":null,"price_to_sales":null,"price_to_book":4.065,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:16:16.366662+00:00"},"optionObservedAt":"2026-10-21T19:49:58.069Z","bars":[{"c":15.95,"h":16.4,"l":15.95,"n":42,"o":16.4,"t":"2026-10-15T11:05:00Z","v":3719,"vw":16.387483},{"c":16.2,"h":16.22,"l":16.2,"n":23,"o":16.22,"t":"2026-10-15T11:20:00Z","v":914,"vw":16.213333},{"c":16.23,"h":16.23,"l":16.16,"n":5,"o":16.16,"t":"2026-10-15T11:25:00Z","v":203,"vw":16.195},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-15T11:40:00Z","v":100,"vw":16.24},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-15T12:25:00Z","v":171,"vw":16.14},{"c":16.2,"h":16.2,"l":16.2,"n":17,"o":16.2,"t":"2026-10-15T13:20:00Z","v":1642,"vw":16.2},{"c":16.39,"h":16.39,"l":16.25,"n":14,"o":16.25,"t":"2026-10-15T13:25:00Z","v":3083,"vw":16.255023},{"c":16.292,"h":16.65,"l":16.172,"n":44,"o":16.43,"t":"2026-10-15T13:30:00Z","v":7577,"vw":16.383697},{"c":16.317,"h":16.62,"l":15.97,"n":49,"o":16.292,"t":"2026-10-15T13:35:00Z","v":3091,"vw":16.299851},{"c":16.457,"h":16.6,"l":16.21,"n":79,"o":16.32,"t":"2026-10-15T13:40:00Z","v":4167,"vw":16.369039},{"c":16.462,"h":16.465,"l":16.462,"n":23,"o":16.462,"t":"2026-10-15T13:45:00Z","v":1567,"vw":16.462215},{"c":16.53,"h":16.69,"l":16.467,"n":261,"o":16.467,"t":"2026-10-15T13:50:00Z","v":16081,"vw":16.571955},{"c":16.47,"h":16.53,"l":16.4401,"n":77,"o":16.53,"t":"2026-10-15T13:55:00Z","v":4105,"vw":16.484892},{"c":16.72,"h":16.72,"l":16.507,"n":214,"o":16.525,"t":"2026-10-15T14:00:00Z","v":11635,"vw":16.61492},{"c":16.68,"h":16.6922,"l":16.675,"n":29,"o":16.6922,"t":"2026-10-15T14:05:00Z","v":2277,"vw":16.677982},{"c":16.68,"h":16.87,"l":16.62,"n":261,"o":16.68,"t":"2026-10-15T14:10:00Z","v":18621,"vw":16.745913},{"c":16.66,"h":16.74,"l":16.64,"n":63,"o":16.74,"t":"2026-10-15T14:15:00Z","v":3312,"vw":16.686255},{"c":16.53,"h":16.725,"l":16.53,"n":79,"o":16.67,"t":"2026-10-15T14:20:00Z","v":2635,"vw":16.634815},{"c":16.4,"h":16.63,"l":16.39,"n":85,"o":16.53,"t":"2026-10-15T14:25:00Z","v":9961,"vw":16.499627},{"c":16.505,"h":16.505,"l":16.46,"n":38,"o":16.495,"t":"2026-10-15T14:30:00Z","v":1904,"vw":16.481138},{"c":16.585,"h":16.65,"l":16.35,"n":57,"o":16.35,"t":"2026-10-15T14:35:00Z","v":2282,"vw":16.548191},{"c":16.6025,"h":16.62,"l":16.585,"n":64,"o":16.585,"t":"2026-10-15T14:40:00Z","v":2610,"vw":16.599726},{"c":16.66,"h":16.695,"l":16.615,"n":178,"o":16.65,"t":"2026-10-15T14:45:00Z","v":7490,"vw":16.66741},{"c":16.63,"h":16.68,"l":16.55,"n":78,"o":16.675,"t":"2026-10-15T14:50:00Z","v":4270,"vw":16.637923},{"c":16.66,"h":16.7,"l":16.61,"n":119,"o":16.66,"t":"2026-10-15T14:55:00Z","v":5144,"vw":16.66814},{"c":16.6,"h":16.67,"l":16.6,"n":73,"o":16.62,"t":"2026-10-15T15:00:00Z","v":3691,"vw":16.639643},{"c":16.65,"h":16.68,"l":16.64,"n":39,"o":16.64,"t":"2026-10-15T15:05:00Z","v":1566,"vw":16.656667},{"c":16.705,"h":16.73,"l":16.68,"n":132,"o":16.7,"t":"2026-10-15T15:10:00Z","v":5736,"vw":16.708279},{"c":16.72,"h":16.775,"l":16.71,"n":123,"o":16.71,"t":"2026-10-15T15:15:00Z","v":4886,"vw":16.7384},{"c":16.63,"h":16.7,"l":16.63,"n":66,"o":16.7,"t":"2026-10-15T15:20:00Z","v":2137,"vw":16.651},{"c":16.7048,"h":16.7048,"l":16.62,"n":29,"o":16.62,"t":"2026-10-15T15:25:00Z","v":1176,"vw":16.689503},{"c":16.675,"h":16.695,"l":16.64,"n":71,"o":16.64,"t":"2026-10-15T15:30:00Z","v":2861,"vw":16.666844},{"c":16.64,"h":16.68,"l":16.64,"n":43,"o":16.68,"t":"2026-10-15T15:35:00Z","v":1879,"vw":16.667067},{"c":16.615,"h":16.67,"l":16.59,"n":82,"o":16.67,"t":"2026-10-15T15:40:00Z","v":4182,"vw":16.626975},{"c":16.635,"h":16.66,"l":16.6,"n":78,"o":16.62,"t":"2026-10-15T15:45:00Z","v":3081,"vw":16.621667},{"c":16.6491,"h":16.66,"l":16.6491,"n":59,"o":16.66,"t":"2026-10-15T15:50:00Z","v":2349,"vw":16.653638},{"c":16.655,"h":16.7,"l":16.655,"n":86,"o":16.665,"t":"2026-10-15T15:55:00Z","v":3201,"vw":16.684102},{"c":16.745,"h":16.78,"l":16.72,"n":128,"o":16.72,"t":"2026-10-15T16:00:00Z","v":7263,"vw":16.749793},{"c":16.66,"h":16.745,"l":16.62,"n":81,"o":16.745,"t":"2026-10-15T16:05:00Z","v":8853,"vw":16.695034},{"c":16.6,"h":16.64,"l":16.57,"n":62,"o":16.62,"t":"2026-10-15T16:10:00Z","v":3657,"vw":16.612533},{"c":16.605,"h":16.61,"l":16.605,"n":71,"o":16.605,"t":"2026-10-15T16:15:00Z","v":1730,"vw":16.608098},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-15T16:20:00Z","v":143,"vw":16.6},{"c":16.55,"h":16.605,"l":16.55,"n":52,"o":16.6,"t":"2026-10-15T16:25:00Z","v":1527,"vw":16.594231},{"c":16.62,"h":16.62,"l":16.51,"n":60,"o":16.605,"t":"2026-10-15T16:30:00Z","v":3322,"vw":16.598102},{"c":16.645,"h":16.66,"l":16.64,"n":113,"o":16.64,"t":"2026-10-15T16:35:00Z","v":5571,"vw":16.647015},{"c":16.63,"h":16.66,"l":16.61,"n":35,"o":16.66,"t":"2026-10-15T16:40:00Z","v":1369,"vw":16.644586},{"c":16.58,"h":16.66,"l":16.58,"n":58,"o":16.66,"t":"2026-10-15T16:45:00Z","v":5022,"vw":16.636569},{"c":16.59,"h":16.59,"l":16.58,"n":44,"o":16.58,"t":"2026-10-15T16:50:00Z","v":2255,"vw":16.582402},{"c":16.57,"h":16.58,"l":16.547,"n":36,"o":16.58,"t":"2026-10-15T16:55:00Z","v":1810,"vw":16.562624},{"c":16.48,"h":16.59,"l":16.48,"n":90,"o":16.59,"t":"2026-10-15T17:00:00Z","v":2443,"vw":16.52875},{"c":16.53,"h":16.67,"l":16.515,"n":283,"o":16.52,"t":"2026-10-15T17:05:00Z","v":18878,"vw":16.584655},{"c":16.51,"h":16.51,"l":16.5,"n":22,"o":16.5,"t":"2026-10-15T17:10:00Z","v":811,"vw":16.50431},{"c":16.595,"h":16.595,"l":16.53,"n":82,"o":16.53,"t":"2026-10-15T17:15:00Z","v":2891,"vw":16.563398},{"c":16.53,"h":16.57,"l":16.53,"n":41,"o":16.57,"t":"2026-10-15T17:20:00Z","v":1337,"vw":16.555},{"c":16.53,"h":16.53,"l":16.53,"n":27,"o":16.53,"t":"2026-10-15T17:25:00Z","v":918,"vw":16.53},{"c":16.54,"h":16.57,"l":16.54,"n":63,"o":16.56,"t":"2026-10-15T17:30:00Z","v":2364,"vw":16.557222},{"c":16.62,"h":16.62,"l":16.5675,"n":85,"o":16.5675,"t":"2026-10-15T17:35:00Z","v":3474,"vw":16.599596},{"c":16.52,"h":16.62,"l":16.52,"n":213,"o":16.61,"t":"2026-10-15T17:40:00Z","v":15163,"vw":16.585404},{"c":16.555,"h":16.555,"l":16.51,"n":92,"o":16.555,"t":"2026-10-15T17:45:00Z","v":4685,"vw":16.538449},{"c":16.54,"h":16.56,"l":16.52,"n":80,"o":16.555,"t":"2026-10-15T17:50:00Z","v":4343,"vw":16.552094},{"c":16.46,"h":16.54,"l":16.45,"n":180,"o":16.54,"t":"2026-10-15T17:55:00Z","v":9660,"vw":16.493948},{"c":16.39,"h":16.48,"l":16.39,"n":116,"o":16.43,"t":"2026-10-15T18:00:00Z","v":7024,"vw":16.409693},{"c":16.37,"h":16.445,"l":16.37,"n":64,"o":16.42,"t":"2026-10-15T18:05:00Z","v":2492,"vw":16.408214},{"c":16.36,"h":16.39,"l":16.36,"n":56,"o":16.38,"t":"2026-10-15T18:10:00Z","v":4393,"vw":16.380973},{"c":16.46,"h":16.46,"l":16.39,"n":175,"o":16.39,"t":"2026-10-15T18:15:00Z","v":12689,"vw":16.418251},{"c":16.45,"h":16.45,"l":16.43,"n":48,"o":16.45,"t":"2026-10-15T18:20:00Z","v":2241,"vw":16.44},{"c":16.43,"h":16.45,"l":16.43,"n":56,"o":16.43,"t":"2026-10-15T18:25:00Z","v":2685,"vw":16.431047},{"c":16.42,"h":16.45,"l":16.42,"n":51,"o":16.42,"t":"2026-10-15T18:30:00Z","v":5481,"vw":16.427551},{"c":16.39,"h":16.42,"l":16.39,"n":30,"o":16.42,"t":"2026-10-15T18:35:00Z","v":1277,"vw":16.408334},{"c":16.4,"h":16.43,"l":16.39,"n":48,"o":16.415,"t":"2026-10-15T18:40:00Z","v":6199,"vw":16.39428},{"c":16.465,"h":16.48,"l":16.35,"n":496,"o":16.42,"t":"2026-10-15T18:45:00Z","v":29790,"vw":16.431497},{"c":16.45,"h":16.48,"l":16.45,"n":87,"o":16.47,"t":"2026-10-15T18:50:00Z","v":5657,"vw":16.466731},{"c":16.4,"h":16.45,"l":16.4,"n":49,"o":16.45,"t":"2026-10-15T18:55:00Z","v":1834,"vw":16.42},{"c":16.4295,"h":16.4295,"l":16.36,"n":69,"o":16.4,"t":"2026-10-15T19:00:00Z","v":8045,"vw":16.397687},{"c":16.49,"h":16.49,"l":16.41,"n":153,"o":16.41,"t":"2026-10-15T19:05:00Z","v":11408,"vw":16.435867},{"c":16.55,"h":16.55,"l":16.49,"n":139,"o":16.49,"t":"2026-10-15T19:10:00Z","v":8337,"vw":16.513544},{"c":16.6,"h":16.605,"l":16.565,"n":78,"o":16.565,"t":"2026-10-15T19:15:00Z","v":3600,"vw":16.586978},{"c":16.52,"h":16.57,"l":16.51,"n":123,"o":16.57,"t":"2026-10-15T19:20:00Z","v":7393,"vw":16.544116},{"c":16.53,"h":16.535,"l":16.51,"n":157,"o":16.52,"t":"2026-10-15T19:25:00Z","v":7000,"vw":16.522073},{"c":16.595,"h":16.62,"l":16.48,"n":360,"o":16.521,"t":"2026-10-15T19:30:00Z","v":25147,"vw":16.550718},{"c":16.75,"h":16.8,"l":16.595,"n":227,"o":16.595,"t":"2026-10-15T19:35:00Z","v":13216,"vw":16.673489},{"c":16.79,"h":16.86,"l":16.74,"n":226,"o":16.75,"t":"2026-10-15T19:40:00Z","v":15594,"vw":16.788722},{"c":16.865,"h":16.91,"l":16.815,"n":282,"o":16.815,"t":"2026-10-15T19:45:00Z","v":18330,"vw":16.860625},{"c":16.81,"h":16.89,"l":16.8,"n":414,"o":16.83,"t":"2026-10-15T19:50:00Z","v":31804,"vw":16.83695},{"c":16.75,"h":16.83,"l":16.72,"n":1390,"o":16.83,"t":"2026-10-15T19:55:00Z","v":106247,"vw":16.775683},{"c":16.79,"h":16.79,"l":16.79,"n":11,"o":16.79,"t":"2026-10-15T20:00:00Z","v":195135,"vw":16.79},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-15T20:40:00Z","v":206,"vw":16.79},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-15T22:50:00Z","v":750,"vw":16.78},{"c":16.9,"h":16.9,"l":16.9,"n":17,"o":16.9,"t":"2026-10-16T11:00:00Z","v":1109,"vw":16.9},{"c":16.7,"h":16.7,"l":16.7,"n":37,"o":16.7,"t":"2026-10-16T12:00:00Z","v":6013,"vw":16.7},{"c":16.8,"h":16.8,"l":16.8,"n":8,"o":16.8,"t":"2026-10-16T12:10:00Z","v":5941,"vw":16.8},{"c":16.7,"h":16.75,"l":16.7,"n":8,"o":16.75,"t":"2026-10-16T13:10:00Z","v":433,"vw":16.734743},{"c":16.86,"h":16.86,"l":16.86,"n":10,"o":16.86,"t":"2026-10-16T13:25:00Z","v":527,"vw":16.86},{"c":17.115,"h":17.18,"l":16.565,"n":242,"o":16.86,"t":"2026-10-16T13:30:00Z","v":42108,"vw":16.880125},{"c":16.777,"h":17.05,"l":16.75,"n":117,"o":17.05,"t":"2026-10-16T13:35:00Z","v":14810,"vw":16.950687},{"c":16.815,"h":16.845,"l":16.57,"n":39,"o":16.57,"t":"2026-10-16T13:40:00Z","v":2758,"vw":16.774419},{"c":16.605,"h":16.8,"l":16.5925,"n":66,"o":16.8,"t":"2026-10-16T13:45:00Z","v":6287,"vw":16.701664},{"c":16.91,"h":16.93,"l":16.67,"n":102,"o":16.74,"t":"2026-10-16T13:50:00Z","v":6501,"vw":16.812468},{"c":16.915,"h":17,"l":16.86,"n":103,"o":16.91,"t":"2026-10-16T13:55:00Z","v":8592,"vw":16.9649},{"c":16.915,"h":16.915,"l":16.915,"n":8,"o":16.915,"t":"2026-10-16T14:00:00Z","v":156,"vw":16.915},{"c":16.98,"h":17,"l":16.8,"n":56,"o":16.92,"t":"2026-10-16T14:05:00Z","v":2990,"vw":16.899854},{"c":17.11,"h":17.16,"l":16.97,"n":146,"o":16.98,"t":"2026-10-16T14:10:00Z","v":8039,"vw":17.040039},{"c":17.09,"h":17.16,"l":17.01,"n":94,"o":17.16,"t":"2026-10-16T14:15:00Z","v":4141,"vw":17.060302},{"c":17.055,"h":17.12,"l":16.99,"n":84,"o":17.0205,"t":"2026-10-16T14:20:00Z","v":5727,"vw":17.05738},{"c":16.975,"h":17,"l":16.95,"n":48,"o":17,"t":"2026-10-16T14:25:00Z","v":5231,"vw":16.9935},{"c":16.945,"h":16.98,"l":16.87,"n":118,"o":16.97,"t":"2026-10-16T14:30:00Z","v":13095,"vw":16.960965},{"c":17.1,"h":17.1,"l":16.97,"n":89,"o":17.04,"t":"2026-10-16T14:35:00Z","v":6098,"vw":17.078751},{"c":17.06,"h":17.11,"l":16.875,"n":199,"o":17.11,"t":"2026-10-16T14:40:00Z","v":22214,"vw":16.972681},{"c":17.065,"h":17.1,"l":17.01,"n":58,"o":17.01,"t":"2026-10-16T14:45:00Z","v":4132,"vw":17.061364},{"c":17.18,"h":17.18,"l":17.06,"n":115,"o":17.09,"t":"2026-10-16T14:50:00Z","v":5758,"vw":17.115281},{"c":17.18,"h":17.18,"l":17.14,"n":167,"o":17.18,"t":"2026-10-16T14:55:00Z","v":4919,"vw":17.165052},{"c":17.1,"h":17.23,"l":17.03,"n":196,"o":17.18,"t":"2026-10-16T15:00:00Z","v":17614,"vw":17.17034},{"c":17.01,"h":17.05,"l":16.98,"n":43,"o":17.05,"t":"2026-10-16T15:05:00Z","v":1359,"vw":17.004444},{"c":16.91,"h":16.98,"l":16.89,"n":79,"o":16.94,"t":"2026-10-16T15:10:00Z","v":2484,"vw":16.925385},{"c":16.935,"h":16.99,"l":16.9,"n":67,"o":16.98,"t":"2026-10-16T15:15:00Z","v":2484,"vw":16.957254},{"c":16.825,"h":16.92,"l":16.82,"n":71,"o":16.87,"t":"2026-10-16T15:20:00Z","v":4981,"vw":16.845597},{"c":16.78,"h":16.89,"l":16.775,"n":38,"o":16.89,"t":"2026-10-16T15:25:00Z","v":1762,"vw":16.79458},{"c":16.9,"h":17,"l":16.84,"n":199,"o":16.84,"t":"2026-10-16T15:30:00Z","v":10626,"vw":16.92782},{"c":16.7375,"h":16.9,"l":16.715,"n":145,"o":16.9,"t":"2026-10-16T15:35:00Z","v":9244,"vw":16.805468},{"c":16.78,"h":16.82,"l":16.69,"n":120,"o":16.7,"t":"2026-10-16T15:40:00Z","v":8061,"vw":16.751484},{"c":16.96,"h":16.96,"l":16.735,"n":173,"o":16.74,"t":"2026-10-16T15:45:00Z","v":12341,"vw":16.841241},{"c":16.845,"h":16.93,"l":16.805,"n":165,"o":16.895,"t":"2026-10-16T15:50:00Z","v":13776,"vw":16.875651},{"c":16.82,"h":16.89,"l":16.8,"n":159,"o":16.845,"t":"2026-10-16T15:55:00Z","v":9156,"vw":16.843295},{"c":16.77,"h":16.84,"l":16.74,"n":292,"o":16.82,"t":"2026-10-16T16:00:00Z","v":19613,"vw":16.797893},{"c":16.72,"h":16.805,"l":16.7,"n":169,"o":16.8,"t":"2026-10-16T16:05:00Z","v":8638,"vw":16.746044},{"c":16.745,"h":16.76,"l":16.72,"n":118,"o":16.725,"t":"2026-10-16T16:10:00Z","v":8487,"vw":16.747844},{"c":16.83,"h":16.83,"l":16.71,"n":124,"o":16.75,"t":"2026-10-16T16:15:00Z","v":8606,"vw":16.752944},{"c":16.71,"h":16.825,"l":16.67,"n":130,"o":16.825,"t":"2026-10-16T16:20:00Z","v":16816,"vw":16.718126},{"c":16.69,"h":16.75,"l":16.67,"n":89,"o":16.74,"t":"2026-10-16T16:25:00Z","v":4871,"vw":16.723122},{"c":16.705,"h":16.75,"l":16.7,"n":88,"o":16.725,"t":"2026-10-16T16:30:00Z","v":4560,"vw":16.714808},{"c":16.66,"h":16.7,"l":16.65,"n":98,"o":16.69,"t":"2026-10-16T16:35:00Z","v":4667,"vw":16.674103},{"c":16.76,"h":16.83,"l":16.63,"n":283,"o":16.68,"t":"2026-10-16T16:40:00Z","v":42800,"vw":16.703031},{"c":16.815,"h":16.825,"l":16.752,"n":103,"o":16.752,"t":"2026-10-16T16:45:00Z","v":7561,"vw":16.794961},{"c":16.915,"h":16.93,"l":16.79,"n":145,"o":16.79,"t":"2026-10-16T16:50:00Z","v":7390,"vw":16.868479},{"c":16.745,"h":16.885,"l":16.73,"n":110,"o":16.87,"t":"2026-10-16T16:55:00Z","v":7036,"vw":16.792037},{"c":16.78,"h":16.825,"l":16.72,"n":137,"o":16.755,"t":"2026-10-16T17:00:00Z","v":8835,"vw":16.77248},{"c":16.71,"h":16.7975,"l":16.69,"n":94,"o":16.7975,"t":"2026-10-16T17:05:00Z","v":5903,"vw":16.751377},{"c":16.64,"h":16.73,"l":16.63,"n":108,"o":16.7,"t":"2026-10-16T17:10:00Z","v":4103,"vw":16.680672},{"c":16.615,"h":16.69,"l":16.605,"n":92,"o":16.62,"t":"2026-10-16T17:15:00Z","v":2997,"vw":16.636255},{"c":16.68,"h":16.72,"l":16.615,"n":107,"o":16.615,"t":"2026-10-16T17:20:00Z","v":2318,"vw":16.66233},{"c":16.65,"h":16.68,"l":16.645,"n":40,"o":16.68,"t":"2026-10-16T17:25:00Z","v":1907,"vw":16.66014},{"c":16.69,"h":16.77,"l":16.66,"n":182,"o":16.66,"t":"2026-10-16T17:30:00Z","v":7629,"vw":16.723901},{"c":16.683,"h":16.74,"l":16.595,"n":168,"o":16.66,"t":"2026-10-16T17:35:00Z","v":22783,"vw":16.654335},{"c":16.755,"h":16.8,"l":16.74,"n":83,"o":16.76,"t":"2026-10-16T17:40:00Z","v":5254,"vw":16.776572},{"c":16.755,"h":16.78,"l":16.725,"n":120,"o":16.78,"t":"2026-10-16T17:45:00Z","v":6026,"vw":16.752028},{"c":16.755,"h":16.78,"l":16.705,"n":104,"o":16.72,"t":"2026-10-16T17:50:00Z","v":6473,"vw":16.736733},{"c":16.775,"h":16.83,"l":16.775,"n":121,"o":16.79,"t":"2026-10-16T17:55:00Z","v":8056,"vw":16.800158},{"c":16.72,"h":16.79,"l":16.7,"n":113,"o":16.77,"t":"2026-10-16T18:00:00Z","v":6954,"vw":16.743574},{"c":16.735,"h":16.75,"l":16.705,"n":93,"o":16.72,"t":"2026-10-16T18:05:00Z","v":4150,"vw":16.728047},{"c":16.635,"h":16.72,"l":16.635,"n":99,"o":16.72,"t":"2026-10-16T18:10:00Z","v":5377,"vw":16.673586},{"c":16.675,"h":16.675,"l":16.64,"n":53,"o":16.67,"t":"2026-10-16T18:15:00Z","v":1823,"vw":16.665625},{"c":16.72,"h":16.72,"l":16.65,"n":199,"o":16.68,"t":"2026-10-16T18:20:00Z","v":5294,"vw":16.705556},{"c":16.7,"h":16.74,"l":16.695,"n":103,"o":16.73,"t":"2026-10-16T18:25:00Z","v":5925,"vw":16.719727},{"c":16.73,"h":16.75,"l":16.7,"n":143,"o":16.72,"t":"2026-10-16T18:30:00Z","v":8304,"vw":16.735262},{"c":16.91,"h":16.91,"l":16.73,"n":301,"o":16.73,"t":"2026-10-16T18:35:00Z","v":35449,"vw":16.802647},{"c":16.865,"h":16.895,"l":16.79,"n":158,"o":16.88,"t":"2026-10-16T18:40:00Z","v":11377,"vw":16.836942},{"c":16.87,"h":16.905,"l":16.85,"n":85,"o":16.89,"t":"2026-10-16T18:45:00Z","v":4437,"vw":16.883223},{"c":16.855,"h":16.87,"l":16.82,"n":104,"o":16.87,"t":"2026-10-16T18:50:00Z","v":5336,"vw":16.845809},{"c":16.79,"h":16.87,"l":16.79,"n":83,"o":16.87,"t":"2026-10-16T18:55:00Z","v":4208,"vw":16.845465},{"c":16.8,"h":16.84,"l":16.78,"n":155,"o":16.81,"t":"2026-10-16T19:00:00Z","v":9651,"vw":16.806864},{"c":16.77,"h":16.84,"l":16.74,"n":156,"o":16.82,"t":"2026-10-16T19:05:00Z","v":8846,"vw":16.783527},{"c":16.827,"h":16.86,"l":16.76,"n":159,"o":16.76,"t":"2026-10-16T19:10:00Z","v":8942,"vw":16.823818},{"c":16.66,"h":16.85,"l":16.61,"n":270,"o":16.84,"t":"2026-10-16T19:15:00Z","v":17879,"vw":16.750223},{"c":16.73,"h":16.76,"l":16.66,"n":352,"o":16.66,"t":"2026-10-16T19:20:00Z","v":53025,"vw":16.722878},{"c":16.66,"h":16.77,"l":16.66,"n":214,"o":16.74,"t":"2026-10-16T19:25:00Z","v":14519,"vw":16.737918},{"c":16.615,"h":16.69,"l":16.56,"n":303,"o":16.69,"t":"2026-10-16T19:30:00Z","v":16827,"vw":16.598338},{"c":16.57,"h":16.655,"l":16.55,"n":269,"o":16.615,"t":"2026-10-16T19:35:00Z","v":15204,"vw":16.608841},{"c":16.535,"h":16.56,"l":16.485,"n":288,"o":16.56,"t":"2026-10-16T19:40:00Z","v":14636,"vw":16.52409},{"c":16.61,"h":16.62,"l":16.5,"n":448,"o":16.555,"t":"2026-10-16T19:45:00Z","v":30686,"vw":16.568067},{"c":16.61,"h":16.64,"l":16.52,"n":1325,"o":16.62,"t":"2026-10-16T19:50:00Z","v":114058,"vw":16.600906},{"c":16.67,"h":16.6925,"l":16.53,"n":2146,"o":16.54,"t":"2026-10-16T19:55:00Z","v":230147,"vw":16.622287},{"c":16.66,"h":16.66,"l":16.66,"n":18,"o":16.66,"t":"2026-10-16T20:00:00Z","v":194149,"vw":16.66},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-16T20:40:00Z","v":1599,"vw":16.66},{"c":16.8,"h":16.85,"l":16.6,"n":65,"o":16.65,"t":"2026-10-19T12:00:00Z","v":5157,"vw":16.697704},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-19T12:05:00Z","v":218,"vw":17},{"c":17.25,"h":17.25,"l":16.7309,"n":81,"o":16.82,"t":"2026-10-19T13:30:00Z","v":10892,"vw":17.011483},{"c":17.115,"h":17.3,"l":16.94,"n":14,"o":17.3,"t":"2026-10-19T13:35:00Z","v":671,"vw":17.154},{"c":16.79,"h":17,"l":16.79,"n":106,"o":16.98,"t":"2026-10-19T13:40:00Z","v":4651,"vw":16.911185},{"c":16.818,"h":16.818,"l":16.79,"n":25,"o":16.79,"t":"2026-10-19T13:45:00Z","v":3566,"vw":16.808758},{"c":16.958,"h":16.958,"l":16.828,"n":61,"o":16.828,"t":"2026-10-19T13:50:00Z","v":3084,"vw":16.914467},{"c":17.3,"h":17.3,"l":16.89,"n":113,"o":16.958,"t":"2026-10-19T13:55:00Z","v":6799,"vw":17.166856},{"c":17.2782,"h":17.37,"l":17.2782,"n":83,"o":17.37,"t":"2026-10-19T14:00:00Z","v":3381,"vw":17.314978},{"c":17.485,"h":17.58,"l":17.37,"n":177,"o":17.41,"t":"2026-10-19T14:05:00Z","v":17143,"vw":17.486873},{"c":17.545,"h":17.55,"l":17.415,"n":98,"o":17.43,"t":"2026-10-19T14:10:00Z","v":9484,"vw":17.507548},{"c":17.58,"h":17.62,"l":17.56,"n":126,"o":17.6,"t":"2026-10-19T14:15:00Z","v":5614,"vw":17.588969},{"c":17.58,"h":17.59,"l":17.58,"n":32,"o":17.59,"t":"2026-10-19T14:20:00Z","v":1149,"vw":17.586933},{"c":17.56,"h":17.61,"l":17.56,"n":64,"o":17.58,"t":"2026-10-19T14:25:00Z","v":1765,"vw":17.588333},{"c":17.4835,"h":17.63,"l":17.47,"n":104,"o":17.59,"t":"2026-10-19T14:30:00Z","v":11645,"vw":17.494255},{"c":17.61,"h":17.65,"l":17.4502,"n":89,"o":17.505,"t":"2026-10-19T14:35:00Z","v":11878,"vw":17.577946},{"c":17.54,"h":17.61,"l":17.525,"n":39,"o":17.595,"t":"2026-10-19T14:40:00Z","v":2169,"vw":17.5545},{"c":17.58,"h":17.585,"l":17.51,"n":32,"o":17.585,"t":"2026-10-19T14:45:00Z","v":1284,"vw":17.563908},{"c":17.55,"h":17.55,"l":17.55,"n":13,"o":17.55,"t":"2026-10-19T14:50:00Z","v":429,"vw":17.55},{"c":17.48,"h":17.555,"l":17.48,"n":26,"o":17.555,"t":"2026-10-19T14:55:00Z","v":1187,"vw":17.500076},{"c":17.48,"h":17.555,"l":17.48,"n":36,"o":17.55,"t":"2026-10-19T15:00:00Z","v":1432,"vw":17.531429},{"c":17.57,"h":17.61,"l":17.46,"n":110,"o":17.46,"t":"2026-10-19T15:05:00Z","v":3499,"vw":17.581074},{"c":17.41,"h":17.58,"l":17.405,"n":129,"o":17.56,"t":"2026-10-19T15:10:00Z","v":7868,"vw":17.501196},{"c":17.43,"h":17.48,"l":17.4,"n":129,"o":17.43,"t":"2026-10-19T15:15:00Z","v":7840,"vw":17.44419},{"c":17.47,"h":17.49,"l":17.435,"n":97,"o":17.435,"t":"2026-10-19T15:20:00Z","v":4264,"vw":17.479173},{"c":17.44,"h":17.49,"l":17.4,"n":122,"o":17.455,"t":"2026-10-19T15:25:00Z","v":4711,"vw":17.446895},{"c":17.44,"h":17.44,"l":17.4,"n":17,"o":17.4,"t":"2026-10-19T15:30:00Z","v":513,"vw":17.42},{"c":17.48,"h":17.52,"l":17.4,"n":94,"o":17.465,"t":"2026-10-19T15:35:00Z","v":5172,"vw":17.475822},{"c":17.55,"h":17.55,"l":17.42,"n":60,"o":17.46,"t":"2026-10-19T15:40:00Z","v":2845,"vw":17.480883},{"c":17.47,"h":17.52,"l":17.47,"n":47,"o":17.52,"t":"2026-10-19T15:45:00Z","v":1655,"vw":17.486},{"c":17.44,"h":17.5,"l":17.44,"n":78,"o":17.49,"t":"2026-10-19T15:50:00Z","v":4950,"vw":17.475533},{"c":17.405,"h":17.54,"l":17.405,"n":105,"o":17.46,"t":"2026-10-19T15:55:00Z","v":7726,"vw":17.477254},{"c":17.525,"h":17.57,"l":17.475,"n":78,"o":17.475,"t":"2026-10-19T16:00:00Z","v":3639,"vw":17.530896},{"c":17.545,"h":17.57,"l":17.525,"n":64,"o":17.525,"t":"2026-10-19T16:05:00Z","v":3313,"vw":17.544968},{"c":17.715,"h":17.715,"l":17.545,"n":190,"o":17.545,"t":"2026-10-19T16:10:00Z","v":6462,"vw":17.671377},{"c":17.695,"h":17.74,"l":17.67,"n":95,"o":17.72,"t":"2026-10-19T16:15:00Z","v":9734,"vw":17.69232},{"c":17.64,"h":17.72,"l":17.63,"n":65,"o":17.695,"t":"2026-10-19T16:20:00Z","v":8705,"vw":17.680086},{"c":17.95,"h":17.95,"l":17.68,"n":161,"o":17.68,"t":"2026-10-19T16:25:00Z","v":15525,"vw":17.837162},{"c":17.9,"h":17.92,"l":17.845,"n":91,"o":17.92,"t":"2026-10-19T16:30:00Z","v":4512,"vw":17.887188},{"c":17.98,"h":18,"l":17.86,"n":163,"o":17.86,"t":"2026-10-19T16:35:00Z","v":6156,"vw":17.94031},{"c":17.91,"h":18.03,"l":17.91,"n":113,"o":18.03,"t":"2026-10-19T16:40:00Z","v":3743,"vw":18.00184},{"c":17.91,"h":17.965,"l":17.91,"n":46,"o":17.965,"t":"2026-10-19T16:45:00Z","v":1166,"vw":17.937569},{"c":17.87,"h":17.915,"l":17.86,"n":43,"o":17.915,"t":"2026-10-19T16:50:00Z","v":1491,"vw":17.885506},{"c":17.88,"h":17.93,"l":17.845,"n":126,"o":17.845,"t":"2026-10-19T16:55:00Z","v":6885,"vw":17.88882},{"c":17.71,"h":17.91,"l":17.71,"n":112,"o":17.91,"t":"2026-10-19T17:00:00Z","v":10860,"vw":17.806843},{"c":17.74,"h":17.81,"l":17.68,"n":231,"o":17.755,"t":"2026-10-19T17:05:00Z","v":17954,"vw":17.763712},{"c":17.79,"h":17.815,"l":17.75,"n":175,"o":17.75,"t":"2026-10-19T17:10:00Z","v":14868,"vw":17.803132},{"c":17.8,"h":17.88,"l":17.8,"n":163,"o":17.805,"t":"2026-10-19T17:15:00Z","v":7403,"vw":17.829711},{"c":17.84,"h":17.84,"l":17.77,"n":116,"o":17.78,"t":"2026-10-19T17:20:00Z","v":3949,"vw":17.789063},{"c":17.85,"h":17.87,"l":17.84,"n":91,"o":17.84,"t":"2026-10-19T17:25:00Z","v":4240,"vw":17.845206},{"c":17.83,"h":17.84,"l":17.8,"n":76,"o":17.8301,"t":"2026-10-19T17:30:00Z","v":3732,"vw":17.827866},{"c":17.76,"h":17.84,"l":17.72,"n":101,"o":17.81,"t":"2026-10-19T17:35:00Z","v":4033,"vw":17.80895},{"c":17.695,"h":17.76,"l":17.67,"n":69,"o":17.76,"t":"2026-10-19T17:40:00Z","v":4098,"vw":17.703402},{"c":17.72,"h":17.75,"l":17.64,"n":73,"o":17.75,"t":"2026-10-19T17:45:00Z","v":2022,"vw":17.690585},{"c":17.72,"h":17.72,"l":17.64,"n":87,"o":17.72,"t":"2026-10-19T17:50:00Z","v":3608,"vw":17.6925},{"c":17.675,"h":17.69,"l":17.67,"n":90,"o":17.67,"t":"2026-10-19T17:55:00Z","v":3097,"vw":17.685689},{"c":17.73,"h":17.75,"l":17.68,"n":102,"o":17.7,"t":"2026-10-19T18:00:00Z","v":4948,"vw":17.727683},{"c":17.76,"h":17.76,"l":17.73,"n":190,"o":17.7495,"t":"2026-10-19T18:05:00Z","v":9137,"vw":17.74406},{"c":17.8,"h":17.8,"l":17.77,"n":35,"o":17.78,"t":"2026-10-19T18:10:00Z","v":1628,"vw":17.776171},{"c":17.73,"h":17.8,"l":17.73,"n":91,"o":17.775,"t":"2026-10-19T18:15:00Z","v":3304,"vw":17.756452},{"c":17.72,"h":17.74,"l":17.72,"n":46,"o":17.73,"t":"2026-10-19T18:20:00Z","v":1364,"vw":17.73},{"c":17.72,"h":17.75,"l":17.72,"n":24,"o":17.75,"t":"2026-10-19T18:25:00Z","v":768,"vw":17.735366},{"c":17.67,"h":17.76,"l":17.67,"n":107,"o":17.74,"t":"2026-10-19T18:30:00Z","v":10404,"vw":17.730765},{"c":17.66,"h":17.67,"l":17.66,"n":35,"o":17.67,"t":"2026-10-19T18:35:00Z","v":1074,"vw":17.666667},{"c":17.65,"h":17.7,"l":17.65,"n":119,"o":17.67,"t":"2026-10-19T18:40:00Z","v":6359,"vw":17.665094},{"c":17.74,"h":17.77,"l":17.65,"n":335,"o":17.66,"t":"2026-10-19T18:45:00Z","v":28562,"vw":17.691581},{"c":17.74,"h":17.78,"l":17.72,"n":85,"o":17.775,"t":"2026-10-19T18:50:00Z","v":5455,"vw":17.747884},{"c":17.86,"h":17.86,"l":17.77,"n":104,"o":17.77,"t":"2026-10-19T18:55:00Z","v":5497,"vw":17.795328},{"c":17.99,"h":17.99,"l":17.85,"n":231,"o":17.85,"t":"2026-10-19T19:00:00Z","v":16548,"vw":17.925367},{"c":17.98,"h":18.01,"l":17.96,"n":109,"o":17.99,"t":"2026-10-19T19:05:00Z","v":5297,"vw":17.97877},{"c":17.995,"h":18.025,"l":17.98,"n":176,"o":17.98,"t":"2026-10-19T19:10:00Z","v":9515,"vw":18.006429},{"c":17.9928,"h":18.055,"l":17.97,"n":161,"o":17.97,"t":"2026-10-19T19:15:00Z","v":9154,"vw":18.017008},{"c":18.01,"h":18.06,"l":18,"n":129,"o":18.06,"t":"2026-10-19T19:20:00Z","v":8289,"vw":18.023417},{"c":18.05,"h":18.05,"l":18,"n":179,"o":18.04,"t":"2026-10-19T19:25:00Z","v":10310,"vw":18.024383},{"c":18.105,"h":18.14,"l":18.06,"n":286,"o":18.06,"t":"2026-10-19T19:30:00Z","v":16550,"vw":18.109071},{"c":18.105,"h":18.14,"l":18.08,"n":167,"o":18.11,"t":"2026-10-19T19:35:00Z","v":10930,"vw":18.103815},{"c":17.975,"h":18.12,"l":17.975,"n":233,"o":18.1,"t":"2026-10-19T19:40:00Z","v":14172,"vw":18.070958},{"c":17.94,"h":18.07,"l":17.94,"n":171,"o":18,"t":"2026-10-19T19:45:00Z","v":12439,"vw":18.008432},{"c":17.79,"h":17.95,"l":17.78,"n":428,"o":17.93,"t":"2026-10-19T19:50:00Z","v":25967,"vw":17.861231},{"c":17.97,"h":18,"l":17.84,"n":1936,"o":17.84,"t":"2026-10-19T19:55:00Z","v":202380,"vw":17.94354},{"c":17.94,"h":17.94,"l":17.94,"n":9,"o":17.94,"t":"2026-10-19T20:00:00Z","v":264457,"vw":17.94},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-19T20:35:00Z","v":553,"vw":17.94},{"c":17.65,"h":17.65,"l":17.65,"n":6,"o":17.65,"t":"2026-10-20T09:00:00Z","v":105,"vw":17.65},{"c":18.06,"h":18.06,"l":17.828,"n":46,"o":17.96,"t":"2026-10-20T13:30:00Z","v":5997,"vw":17.948427},{"c":17.935,"h":18.09,"l":17.86,"n":33,"o":18.07,"t":"2026-10-20T13:35:00Z","v":1293,"vw":17.973534},{"c":18.088,"h":18.15,"l":17.935,"n":46,"o":17.935,"t":"2026-10-20T13:40:00Z","v":7846,"vw":18.09271},{"c":17.85,"h":18.11,"l":17.84,"n":107,"o":18.11,"t":"2026-10-20T13:45:00Z","v":6000,"vw":17.993527},{"c":17.6,"h":18.01,"l":17.57,"n":293,"o":17.85,"t":"2026-10-20T13:50:00Z","v":21962,"vw":17.823834},{"c":17.768,"h":17.9,"l":17.585,"n":119,"o":17.6,"t":"2026-10-20T13:55:00Z","v":11009,"vw":17.792902},{"c":17.92,"h":17.92,"l":17.748,"n":63,"o":17.748,"t":"2026-10-20T14:00:00Z","v":3272,"vw":17.874308},{"c":18.02,"h":18.0425,"l":17.895,"n":89,"o":17.895,"t":"2026-10-20T14:05:00Z","v":10211,"vw":17.987678},{"c":18.025,"h":18.09,"l":18.025,"n":162,"o":18.055,"t":"2026-10-20T14:10:00Z","v":11018,"vw":18.052076},{"c":18.08,"h":18.15,"l":18.06,"n":94,"o":18.08,"t":"2026-10-20T14:15:00Z","v":6312,"vw":18.091878},{"c":18.035,"h":18.07,"l":17.98,"n":93,"o":18.07,"t":"2026-10-20T14:20:00Z","v":5619,"vw":18.011736},{"c":18.195,"h":18.22,"l":18.035,"n":269,"o":18.035,"t":"2026-10-20T14:25:00Z","v":11097,"vw":18.10695},{"c":18.19,"h":18.19,"l":18.13,"n":58,"o":18.14,"t":"2026-10-20T14:30:00Z","v":3042,"vw":18.135711},{"c":18.155,"h":18.25,"l":18.14,"n":92,"o":18.185,"t":"2026-10-20T14:35:00Z","v":4750,"vw":18.19246},{"c":18.3199,"h":18.3199,"l":18.2,"n":138,"o":18.2,"t":"2026-10-20T14:40:00Z","v":7348,"vw":18.261578},{"c":18.31,"h":18.38,"l":18.31,"n":103,"o":18.32,"t":"2026-10-20T14:45:00Z","v":4816,"vw":18.332408},{"c":18.3,"h":18.4,"l":18.27,"n":36,"o":18.28,"t":"2026-10-20T14:50:00Z","v":1165,"vw":18.305805},{"c":18.36,"h":18.36,"l":18.24,"n":52,"o":18.24,"t":"2026-10-20T14:55:00Z","v":2539,"vw":18.327881},{"c":18.281,"h":18.34,"l":18.27,"n":52,"o":18.34,"t":"2026-10-20T15:00:00Z","v":2828,"vw":18.302471},{"c":18.42,"h":18.45,"l":18.335,"n":203,"o":18.335,"t":"2026-10-20T15:05:00Z","v":9042,"vw":18.390627},{"c":18.28,"h":18.42,"l":18.2345,"n":136,"o":18.42,"t":"2026-10-20T15:10:00Z","v":10004,"vw":18.323213},{"c":18.28,"h":18.345,"l":18.21,"n":154,"o":18.345,"t":"2026-10-20T15:15:00Z","v":10043,"vw":18.265737},{"c":18.3,"h":18.3,"l":18.23,"n":32,"o":18.26,"t":"2026-10-20T15:20:00Z","v":1401,"vw":18.246091},{"c":18.4,"h":18.4,"l":18.24,"n":111,"o":18.24,"t":"2026-10-20T15:25:00Z","v":4017,"vw":18.357073},{"c":18.4,"h":18.47,"l":18.34,"n":31,"o":18.37,"t":"2026-10-20T15:30:00Z","v":2400,"vw":18.379372},{"c":18.34,"h":18.35,"l":18.32,"n":23,"o":18.32,"t":"2026-10-20T15:35:00Z","v":683,"vw":18.336667},{"c":18.34,"h":18.4,"l":18.34,"n":62,"o":18.34,"t":"2026-10-20T15:40:00Z","v":2982,"vw":18.373315},{"c":18.2,"h":18.34,"l":18.2,"n":143,"o":18.34,"t":"2026-10-20T15:45:00Z","v":5358,"vw":18.292895},{"c":18.25,"h":18.25,"l":18.19,"n":121,"o":18.19,"t":"2026-10-20T15:50:00Z","v":5391,"vw":18.230435},{"c":18.18,"h":18.245,"l":18.18,"n":84,"o":18.245,"t":"2026-10-20T15:55:00Z","v":4489,"vw":18.198723},{"c":18.13,"h":18.18,"l":18.12,"n":60,"o":18.17,"t":"2026-10-20T16:00:00Z","v":4209,"vw":18.160842},{"c":18.14,"h":18.18,"l":18.13,"n":26,"o":18.14,"t":"2026-10-20T16:05:00Z","v":1544,"vw":18.149},{"c":18.145,"h":18.145,"l":18.11,"n":33,"o":18.13,"t":"2026-10-20T16:10:00Z","v":1527,"vw":18.12733},{"c":18.12,"h":18.16,"l":18.115,"n":118,"o":18.14,"t":"2026-10-20T16:15:00Z","v":6400,"vw":18.132717},{"c":18.15,"h":18.18,"l":18.08,"n":209,"o":18.11,"t":"2026-10-20T16:20:00Z","v":16524,"vw":18.122291},{"c":18.19,"h":18.19,"l":18.14,"n":50,"o":18.155,"t":"2026-10-20T16:25:00Z","v":2553,"vw":18.170506},{"c":18.3,"h":18.31,"l":18.18,"n":137,"o":18.19,"t":"2026-10-20T16:30:00Z","v":7214,"vw":18.248525},{"c":18.56,"h":18.57,"l":18.315,"n":150,"o":18.315,"t":"2026-10-20T16:35:00Z","v":10156,"vw":18.488958},{"c":18.465,"h":18.59,"l":18.43,"n":91,"o":18.56,"t":"2026-10-20T16:40:00Z","v":5361,"vw":18.502268},{"c":18.435,"h":18.45,"l":18.43,"n":37,"o":18.45,"t":"2026-10-20T16:45:00Z","v":1302,"vw":18.437},{"c":18.24,"h":18.44,"l":18.24,"n":129,"o":18.435,"t":"2026-10-20T16:50:00Z","v":9804,"vw":18.412066},{"c":18.31,"h":18.34,"l":18.28,"n":53,"o":18.325,"t":"2026-10-20T16:55:00Z","v":2508,"vw":18.314688},{"c":18.355,"h":18.355,"l":18.315,"n":63,"o":18.33,"t":"2026-10-20T17:00:00Z","v":4077,"vw":18.322614},{"c":18.24,"h":18.29,"l":18.24,"n":27,"o":18.29,"t":"2026-10-20T17:05:00Z","v":1248,"vw":18.275077},{"c":18.31,"h":18.32,"l":18.31,"n":40,"o":18.31,"t":"2026-10-20T17:10:00Z","v":2043,"vw":18.311603},{"c":18.37,"h":18.395,"l":18.31,"n":116,"o":18.31,"t":"2026-10-20T17:15:00Z","v":6008,"vw":18.361031},{"c":18.38,"h":18.42,"l":18.34,"n":84,"o":18.34,"t":"2026-10-20T17:20:00Z","v":6623,"vw":18.388039},{"c":18.425,"h":18.44,"l":18.37,"n":90,"o":18.37,"t":"2026-10-20T17:25:00Z","v":3529,"vw":18.414192},{"c":18.385,"h":18.48,"l":18.35,"n":138,"o":18.45,"t":"2026-10-20T17:30:00Z","v":7346,"vw":18.418769},{"c":18.44,"h":18.44,"l":18.385,"n":43,"o":18.385,"t":"2026-10-20T17:35:00Z","v":1859,"vw":18.41227},{"c":18.495,"h":18.505,"l":18.48,"n":63,"o":18.48,"t":"2026-10-20T17:40:00Z","v":3941,"vw":18.490895},{"c":18.6,"h":18.61,"l":18.505,"n":210,"o":18.505,"t":"2026-10-20T17:45:00Z","v":31365,"vw":18.536317},{"c":18.66,"h":18.66,"l":18.57,"n":114,"o":18.6,"t":"2026-10-20T17:50:00Z","v":8525,"vw":18.612419},{"c":18.645,"h":18.68,"l":18.645,"n":28,"o":18.68,"t":"2026-10-20T17:55:00Z","v":1087,"vw":18.663172},{"c":18.62,"h":18.68,"l":18.57,"n":79,"o":18.65,"t":"2026-10-20T18:00:00Z","v":4130,"vw":18.626436},{"c":18.6,"h":18.625,"l":18.57,"n":69,"o":18.57,"t":"2026-10-20T18:05:00Z","v":2920,"vw":18.590718},{"c":18.735,"h":18.735,"l":18.6,"n":215,"o":18.6,"t":"2026-10-20T18:10:00Z","v":12436,"vw":18.654206},{"c":18.72,"h":18.725,"l":18.69,"n":66,"o":18.725,"t":"2026-10-20T18:15:00Z","v":2694,"vw":18.700385},{"c":18.69,"h":18.75,"l":18.69,"n":72,"o":18.75,"t":"2026-10-20T18:20:00Z","v":1994,"vw":18.719777},{"c":18.67,"h":18.71,"l":18.67,"n":65,"o":18.69,"t":"2026-10-20T18:25:00Z","v":2846,"vw":18.682797},{"c":18.64,"h":18.75,"l":18.64,"n":107,"o":18.67,"t":"2026-10-20T18:30:00Z","v":7570,"vw":18.668282},{"c":18.65,"h":18.66,"l":18.61,"n":74,"o":18.64,"t":"2026-10-20T18:35:00Z","v":3205,"vw":18.644773},{"c":18.67,"h":18.72,"l":18.65,"n":115,"o":18.68,"t":"2026-10-20T18:40:00Z","v":4798,"vw":18.682609},{"c":18.685,"h":18.71,"l":18.68,"n":65,"o":18.685,"t":"2026-10-20T18:45:00Z","v":2992,"vw":18.68806},{"c":18.7,"h":18.71,"l":18.66,"n":202,"o":18.685,"t":"2026-10-20T18:50:00Z","v":21138,"vw":18.67861},{"c":18.69,"h":18.71,"l":18.69,"n":28,"o":18.69,"t":"2026-10-20T18:55:00Z","v":881,"vw":18.696456},{"c":18.805,"h":18.81,"l":18.71,"n":204,"o":18.71,"t":"2026-10-20T19:00:00Z","v":11518,"vw":18.74289},{"c":18.84,"h":18.87,"l":18.82,"n":130,"o":18.82,"t":"2026-10-20T19:05:00Z","v":6844,"vw":18.846954},{"c":18.79,"h":18.89,"l":18.78,"n":88,"o":18.85,"t":"2026-10-20T19:10:00Z","v":4117,"vw":18.826265},{"c":18.83,"h":18.83,"l":18.79,"n":153,"o":18.81,"t":"2026-10-20T19:15:00Z","v":8628,"vw":18.815768},{"c":18.88,"h":18.88,"l":18.82,"n":103,"o":18.83,"t":"2026-10-20T19:20:00Z","v":4722,"vw":18.843761},{"c":18.87,"h":18.88,"l":18.8,"n":94,"o":18.8,"t":"2026-10-20T19:25:00Z","v":3134,"vw":18.855715},{"c":18.85,"h":18.93,"l":18.8,"n":386,"o":18.87,"t":"2026-10-20T19:30:00Z","v":30026,"vw":18.879737},{"c":18.9,"h":18.92,"l":18.85,"n":164,"o":18.89,"t":"2026-10-20T19:35:00Z","v":7380,"vw":18.898114},{"c":18.95,"h":18.98,"l":18.875,"n":408,"o":18.9,"t":"2026-10-20T19:40:00Z","v":22507,"vw":18.925031},{"c":18.8,"h":18.93,"l":18.8,"n":278,"o":18.93,"t":"2026-10-20T19:45:00Z","v":16735,"vw":18.873127},{"c":18.81,"h":18.82,"l":18.71,"n":487,"o":18.76,"t":"2026-10-20T19:50:00Z","v":36562,"vw":18.778144},{"c":18.89,"h":18.93,"l":18.78,"n":1710,"o":18.85,"t":"2026-10-20T19:55:00Z","v":157413,"vw":18.86787},{"c":18.85,"h":18.85,"l":18.85,"n":13,"o":18.85,"t":"2026-10-20T20:00:00Z","v":95892,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-20T21:00:00Z","v":3848,"vw":18.85},{"c":18.94,"h":19.05,"l":18.85,"n":101,"o":18.85,"t":"2026-10-21T12:25:00Z","v":9250,"vw":18.928967},{"c":19.2,"h":19.2,"l":19.2,"n":11,"o":19.2,"t":"2026-10-21T12:45:00Z","v":5006,"vw":19.2},{"c":19.135,"h":19.44,"l":18.8,"n":356,"o":19.07,"t":"2026-10-21T13:30:00Z","v":36089,"vw":19.175961},{"c":19.29,"h":19.29,"l":18.79,"n":276,"o":18.795,"t":"2026-10-21T13:35:00Z","v":18830,"vw":19.114391},{"c":19.205,"h":19.3,"l":19.11,"n":84,"o":19.19,"t":"2026-10-21T13:40:00Z","v":3661,"vw":19.194914},{"c":19.14,"h":19.37,"l":19.14,"n":103,"o":19.205,"t":"2026-10-21T13:45:00Z","v":8148,"vw":19.246643},{"c":19.01,"h":19.37,"l":19,"n":223,"o":19.34,"t":"2026-10-21T13:50:00Z","v":16545,"vw":19.154995},{"c":18.973,"h":19.05,"l":18.963,"n":207,"o":19,"t":"2026-10-21T13:55:00Z","v":16267,"vw":19.012406},{"c":18.91,"h":19.08,"l":18.91,"n":149,"o":18.96,"t":"2026-10-21T14:00:00Z","v":9570,"vw":19.023691},{"c":18.855,"h":18.94,"l":18.76,"n":76,"o":18.94,"t":"2026-10-21T14:05:00Z","v":2652,"vw":18.855707},{"c":18.885,"h":18.98,"l":18.77,"n":142,"o":18.77,"t":"2026-10-21T14:10:00Z","v":7198,"vw":18.885224},{"c":18.82,"h":18.87,"l":18.68,"n":126,"o":18.77,"t":"2026-10-21T14:15:00Z","v":5420,"vw":18.777191},{"c":18.96,"h":18.96,"l":18.88,"n":90,"o":18.88,"t":"2026-10-21T14:20:00Z","v":2528,"vw":18.907195},{"c":18.81,"h":18.9,"l":18.81,"n":47,"o":18.9,"t":"2026-10-21T14:25:00Z","v":2567,"vw":18.864618},{"c":18.71,"h":18.8,"l":18.71,"n":44,"o":18.8,"t":"2026-10-21T14:30:00Z","v":1136,"vw":18.761387},{"c":18.96,"h":18.96,"l":18.69,"n":106,"o":18.69,"t":"2026-10-21T14:35:00Z","v":5790,"vw":18.848347},{"c":18.78,"h":18.945,"l":18.78,"n":103,"o":18.905,"t":"2026-10-21T14:40:00Z","v":15827,"vw":18.893914},{"c":18.97,"h":19.04,"l":18.78,"n":212,"o":18.78,"t":"2026-10-21T14:45:00Z","v":20962,"vw":18.878688},{"c":19.055,"h":19.105,"l":18.93,"n":173,"o":19.0058,"t":"2026-10-21T14:50:00Z","v":9015,"vw":19.016672},{"c":18.92,"h":19.01,"l":18.92,"n":40,"o":19.0059,"t":"2026-10-21T14:55:00Z","v":6792,"vw":18.995477},{"c":18.92,"h":19.01,"l":18.92,"n":72,"o":18.92,"t":"2026-10-21T15:00:00Z","v":5493,"vw":18.988365},{"c":18.97,"h":19,"l":18.92,"n":122,"o":18.92,"t":"2026-10-21T15:05:00Z","v":4682,"vw":18.966066},{"c":18.965,"h":18.965,"l":18.965,"n":39,"o":18.965,"t":"2026-10-21T15:10:00Z","v":908,"vw":18.965},{"c":18.86,"h":18.94,"l":18.86,"n":199,"o":18.93,"t":"2026-10-21T15:15:00Z","v":15546,"vw":18.907577},{"c":18.95,"h":18.95,"l":18.86,"n":91,"o":18.86,"t":"2026-10-21T15:20:00Z","v":2689,"vw":18.922465},{"c":18.925,"h":18.97,"l":18.925,"n":56,"o":18.96,"t":"2026-10-21T15:25:00Z","v":1345,"vw":18.947477},{"c":18.91,"h":18.91,"l":18.86,"n":14,"o":18.86,"t":"2026-10-21T15:30:00Z","v":545,"vw":18.883585},{"c":18.78,"h":18.91,"l":18.78,"n":120,"o":18.905,"t":"2026-10-21T15:35:00Z","v":4299,"vw":18.85199},{"c":18.89,"h":18.89,"l":18.79,"n":28,"o":18.79,"t":"2026-10-21T15:40:00Z","v":936,"vw":18.82125},{"c":18.79,"h":18.84,"l":18.79,"n":39,"o":18.79,"t":"2026-10-21T15:45:00Z","v":2232,"vw":18.806253},{"c":18.91,"h":18.91,"l":18.77,"n":225,"o":18.8,"t":"2026-10-21T15:50:00Z","v":24763,"vw":18.816053},{"c":18.865,"h":18.885,"l":18.865,"n":37,"o":18.88,"t":"2026-10-21T15:55:00Z","v":1543,"vw":18.878943},{"c":18.74,"h":18.81,"l":18.74,"n":39,"o":18.77,"t":"2026-10-21T16:00:00Z","v":1281,"vw":18.772063},{"c":18.79,"h":18.815,"l":18.72,"n":47,"o":18.815,"t":"2026-10-21T16:05:00Z","v":1267,"vw":18.781161},{"c":18.73,"h":18.795,"l":18.73,"n":26,"o":18.795,"t":"2026-10-21T16:10:00Z","v":1414,"vw":18.778264},{"c":18.81,"h":18.81,"l":18.73,"n":44,"o":18.795,"t":"2026-10-21T16:15:00Z","v":1495,"vw":18.784838},{"c":18.795,"h":18.84,"l":18.76,"n":156,"o":18.81,"t":"2026-10-21T16:20:00Z","v":10795,"vw":18.803941},{"c":18.795,"h":18.82,"l":18.79,"n":53,"o":18.795,"t":"2026-10-21T16:25:00Z","v":2628,"vw":18.808949},{"c":18.815,"h":18.85,"l":18.8,"n":73,"o":18.8,"t":"2026-10-21T16:30:00Z","v":3603,"vw":18.835883},{"c":18.9,"h":18.9,"l":18.805,"n":105,"o":18.85,"t":"2026-10-21T16:35:00Z","v":4406,"vw":18.853437},{"c":18.8,"h":18.91,"l":18.8,"n":76,"o":18.89,"t":"2026-10-21T16:40:00Z","v":3578,"vw":18.869814},{"c":18.9,"h":18.9,"l":18.8,"n":98,"o":18.85,"t":"2026-10-21T16:45:00Z","v":3159,"vw":18.858979},{"c":18.86,"h":18.86,"l":18.86,"n":12,"o":18.86,"t":"2026-10-21T16:50:00Z","v":317,"vw":18.86},{"c":18.955,"h":18.955,"l":18.88,"n":95,"o":18.9,"t":"2026-10-21T16:55:00Z","v":3880,"vw":18.921797},{"c":18.91,"h":18.9899,"l":18.85,"n":64,"o":18.93,"t":"2026-10-21T17:00:00Z","v":2511,"vw":18.925711},{"c":18.86,"h":18.9,"l":18.86,"n":53,"o":18.87,"t":"2026-10-21T17:05:00Z","v":2654,"vw":18.867776},{"c":18.88,"h":18.9,"l":18.8,"n":159,"o":18.86,"t":"2026-10-21T17:10:00Z","v":7609,"vw":18.854547},{"c":18.86,"h":18.9,"l":18.86,"n":20,"o":18.9,"t":"2026-10-21T17:15:00Z","v":786,"vw":18.87395},{"c":18.86,"h":18.89,"l":18.86,"n":53,"o":18.89,"t":"2026-10-21T17:20:00Z","v":1515,"vw":18.8675},{"c":18.85,"h":18.86,"l":18.85,"n":40,"o":18.86,"t":"2026-10-21T17:25:00Z","v":987,"vw":18.856667},{"c":19.01,"h":19.03,"l":18.82,"n":317,"o":18.85,"t":"2026-10-21T17:30:00Z","v":27577,"vw":18.933454},{"c":19.08,"h":19.11,"l":18.99,"n":111,"o":19.02,"t":"2026-10-21T17:35:00Z","v":7149,"vw":19.066864},{"c":19.01,"h":19.13,"l":19.01,"n":277,"o":19.1,"t":"2026-10-21T17:40:00Z","v":13969,"vw":19.069363},{"c":19.05,"h":19.06,"l":19.01,"n":93,"o":19.01,"t":"2026-10-21T17:45:00Z","v":5788,"vw":19.051765},{"c":19.12,"h":19.13,"l":19,"n":154,"o":19.08,"t":"2026-10-21T17:50:00Z","v":9959,"vw":19.090308},{"c":19.065,"h":19.13,"l":19.065,"n":48,"o":19.13,"t":"2026-10-21T17:55:00Z","v":1867,"vw":19.102482},{"c":19.065,"h":19.11,"l":19.045,"n":143,"o":19.1,"t":"2026-10-21T18:00:00Z","v":6878,"vw":19.077593},{"c":19.065,"h":19.11,"l":19.04,"n":82,"o":19.05,"t":"2026-10-21T18:05:00Z","v":5431,"vw":19.080218},{"c":19.055,"h":19.09,"l":19.055,"n":52,"o":19.055,"t":"2026-10-21T18:10:00Z","v":1979,"vw":19.070892},{"c":19.21,"h":19.33,"l":19.04,"n":286,"o":19.055,"t":"2026-10-21T18:15:00Z","v":24996,"vw":19.173864},{"c":19.15,"h":19.24,"l":19.12,"n":139,"o":19.21,"t":"2026-10-21T18:20:00Z","v":6992,"vw":19.180396},{"c":19.07,"h":19.18,"l":19.05,"n":279,"o":19.15,"t":"2026-10-21T18:25:00Z","v":17168,"vw":19.116397},{"c":19.19,"h":19.28,"l":19.05,"n":440,"o":19.14,"t":"2026-10-21T18:30:00Z","v":40314,"vw":19.191999},{"c":19.185,"h":19.19,"l":19.18,"n":58,"o":19.19,"t":"2026-10-21T18:35:00Z","v":1974,"vw":19.186638},{"c":19.19,"h":19.24,"l":19.18,"n":37,"o":19.19,"t":"2026-10-21T18:40:00Z","v":1307,"vw":19.203918},{"c":19.12,"h":19.23,"l":19.12,"n":223,"o":19.1522,"t":"2026-10-21T18:45:00Z","v":14625,"vw":19.181041},{"c":19.145,"h":19.235,"l":19.05,"n":669,"o":19.15,"t":"2026-10-21T18:50:00Z","v":43397,"vw":19.149746},{"c":19.12,"h":19.19,"l":19.07,"n":255,"o":19.145,"t":"2026-10-21T18:55:00Z","v":14993,"vw":19.13719},{"c":18.85,"h":19.17,"l":18.82,"n":477,"o":19.17,"t":"2026-10-21T19:00:00Z","v":111129,"vw":19.048506},{"c":18.88,"h":19.04,"l":18.81,"n":464,"o":18.81,"t":"2026-10-21T19:05:00Z","v":45642,"vw":18.925227},{"c":18.93,"h":19.07,"l":18.81,"n":558,"o":18.9342,"t":"2026-10-21T19:10:00Z","v":49992,"vw":18.974724},{"c":18.88,"h":19.07,"l":18.88,"n":260,"o":19.005,"t":"2026-10-21T19:15:00Z","v":25817,"vw":18.99484},{"c":18.91,"h":19.01,"l":18.88,"n":89,"o":18.94,"t":"2026-10-21T19:20:00Z","v":2398,"vw":18.944309},{"c":19.005,"h":19.09,"l":18.91,"n":545,"o":19,"t":"2026-10-21T19:25:00Z","v":61377,"vw":19.002439},{"c":18.97,"h":19.06,"l":18.94,"n":217,"o":18.94,"t":"2026-10-21T19:30:00Z","v":11225,"vw":19.000065},{"c":18.99,"h":19.06,"l":18.93,"n":817,"o":19,"t":"2026-10-21T19:35:00Z","v":114772,"vw":18.992368},{"c":19,"h":19.01,"l":18.77,"n":829,"o":18.995,"t":"2026-10-21T19:40:00Z","v":72929,"vw":18.925908},{"c":19.04,"h":19.06,"l":18.96,"n":754,"o":18.98,"t":"2026-10-21T19:45:00Z","v":52194,"vw":19.018337},{"c":19.095,"h":19.16,"l":18.96,"n":981,"o":19.01,"t":"2026-10-21T19:50:00Z","v":62356,"vw":19.046485},{"c":19.17,"h":19.17,"l":19.07,"n":1744,"o":19.11,"t":"2026-10-21T19:55:00Z","v":135403,"vw":19.136451},{"c":19.12,"h":19.16,"l":19.12,"n":17,"o":19.16,"t":"2026-10-21T20:00:00Z","v":152834,"vw":19.120055},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-21T20:35:00Z","v":583,"vw":19.12}],"history":[{"c":28.71,"h":29.2,"l":28.37,"n":1976,"o":29.2,"t":"2024-10-21T04:00:00Z","v":74471,"vw":28.737215},{"c":30.05,"h":30.15,"l":28.5,"n":2788,"o":29,"t":"2024-10-22T04:00:00Z","v":192282,"vw":29.411416},{"c":30.24,"h":30.35,"l":29.46,"n":6328,"o":29.78,"t":"2024-10-23T04:00:00Z","v":272075,"vw":30.074318},{"c":31.02,"h":31.87,"l":30.19,"n":2925,"o":30.19,"t":"2024-10-24T04:00:00Z","v":153049,"vw":31.255448},{"c":31.68,"h":32.035,"l":31.035,"n":3723,"o":31.34,"t":"2024-10-25T04:00:00Z","v":168805,"vw":31.672169},{"c":32.17,"h":32.4,"l":31.6,"n":2735,"o":32.07,"t":"2024-10-28T04:00:00Z","v":127623,"vw":32.083626},{"c":31.22,"h":32.3158,"l":30.7,"n":2474,"o":31.96,"t":"2024-10-29T04:00:00Z","v":75457,"vw":31.356269},{"c":31.47,"h":32,"l":30.9,"n":2340,"o":31.02,"t":"2024-10-30T04:00:00Z","v":66751,"vw":31.546826},{"c":29.34,"h":31.65,"l":29.17,"n":3111,"o":31.53,"t":"2024-10-31T04:00:00Z","v":108722,"vw":29.627393},{"c":30.78,"h":30.78,"l":28.501,"n":3011,"o":29.36,"t":"2024-11-01T04:00:00Z","v":114534,"vw":30.436226},{"c":31.49,"h":32.01,"l":30.41,"n":3157,"o":30.92,"t":"2024-11-04T05:00:00Z","v":111509,"vw":31.676823},{"c":31.98,"h":32,"l":31.07,"n":2419,"o":31.43,"t":"2024-11-05T05:00:00Z","v":68363,"vw":31.896667},{"c":34.91,"h":35.97,"l":32.52,"n":6514,"o":33.62,"t":"2024-11-06T05:00:00Z","v":241246,"vw":34.452268},{"c":35.63,"h":36.2,"l":34.512,"n":5243,"o":35.41,"t":"2024-11-07T05:00:00Z","v":183175,"vw":35.207031},{"c":34.19,"h":36.37,"l":33.165,"n":4944,"o":35.87,"t":"2024-11-08T05:00:00Z","v":197750,"vw":34.068549},{"c":34.33,"h":34.92,"l":33.57,"n":5232,"o":34.12,"t":"2024-11-11T05:00:00Z","v":173519,"vw":34.272702},{"c":32.99,"h":34.35,"l":32.6833,"n":3090,"o":34,"t":"2024-11-12T05:00:00Z","v":99667,"vw":33.201685},{"c":31.86,"h":33.64,"l":31.84,"n":3749,"o":33.44,"t":"2024-11-13T05:00:00Z","v":95948,"vw":32.316381},{"c":28.08,"h":32.01,"l":27.64,"n":6490,"o":31.67,"t":"2024-11-14T05:00:00Z","v":299977,"vw":28.565381},{"c":27.21,"h":28.46,"l":26.77,"n":7075,"o":28.46,"t":"2024-11-15T05:00:00Z","v":293330,"vw":27.25587},{"c":27.05,"h":27.61,"l":26.4,"n":4422,"o":27.18,"t":"2024-11-18T05:00:00Z","v":148661,"vw":27.054227},{"c":27.42,"h":28.05,"l":26.4,"n":2999,"o":27.04,"t":"2024-11-19T05:00:00Z","v":110030,"vw":27.447424},{"c":27.41,"h":28.82,"l":27.23,"n":3585,"o":27.42,"t":"2024-11-20T05:00:00Z","v":101937,"vw":27.643295},{"c":26.59,"h":27.81,"l":26.53,"n":4129,"o":27.56,"t":"2024-11-21T05:00:00Z","v":187134,"vw":27.200017},{"c":27.45,"h":27.6753,"l":25.65,"n":3513,"o":26.68,"t":"2024-11-22T05:00:00Z","v":114042,"vw":27.2321},{"c":27.5,"h":28.325,"l":27.26,"n":5286,"o":27.89,"t":"2024-11-25T05:00:00Z","v":416460,"vw":27.554335},{"c":28.74,"h":29.16,"l":27.15,"n":4399,"o":27.23,"t":"2024-11-26T05:00:00Z","v":226304,"vw":28.3246},{"c":29.11,"h":29.525,"l":28.2863,"n":2880,"o":29.13,"t":"2024-11-27T05:00:00Z","v":106131,"vw":29.141656},{"c":29.96,"h":30.26,"l":29.25,"n":2921,"o":29.3,"t":"2024-11-29T05:00:00Z","v":161986,"vw":29.875415},{"c":29.56,"h":30.405,"l":29.25,"n":4200,"o":30,"t":"2024-12-02T05:00:00Z","v":103997,"vw":29.705513},{"c":29.12,"h":30.17,"l":28.89,"n":4433,"o":29.5,"t":"2024-12-03T05:00:00Z","v":128731,"vw":29.24329},{"c":29.25,"h":29.8,"l":28.69,"n":3412,"o":29.12,"t":"2024-12-04T05:00:00Z","v":111135,"vw":29.223567},{"c":28.55,"h":29.7,"l":28.335,"n":5110,"o":29.25,"t":"2024-12-05T05:00:00Z","v":184226,"vw":28.887508},{"c":29.26,"h":29.86,"l":28.85,"n":3410,"o":28.85,"t":"2024-12-06T05:00:00Z","v":111169,"vw":29.403992},{"c":28.03,"h":29.86,"l":28.03,"n":2863,"o":29.35,"t":"2024-12-09T05:00:00Z","v":92007,"vw":28.483849},{"c":28.33,"h":28.49,"l":27.37,"n":4357,"o":27.96,"t":"2024-12-10T05:00:00Z","v":137673,"vw":28.035728},{"c":27.5,"h":28.7328,"l":27.39,"n":3639,"o":28.44,"t":"2024-12-11T05:00:00Z","v":106292,"vw":27.745204},{"c":25.88,"h":27.54,"l":25.83,"n":3781,"o":27.38,"t":"2024-12-12T05:00:00Z","v":107444,"vw":26.320139},{"c":26.72,"h":27.03,"l":25.36,"n":5482,"o":25.88,"t":"2024-12-13T05:00:00Z","v":148278,"vw":26.516278},{"c":26.48,"h":27.66,"l":26.42,"n":3942,"o":26.77,"t":"2024-12-16T05:00:00Z","v":113418,"vw":26.715279},{"c":26.92,"h":27.55,"l":26.42,"n":3314,"o":26.42,"t":"2024-12-17T05:00:00Z","v":88735,"vw":26.971419},{"c":25.76,"h":27.48,"l":25.51,"n":4520,"o":27.23,"t":"2024-12-18T05:00:00Z","v":146467,"vw":26.198551},{"c":25.65,"h":26.29,"l":25.01,"n":3455,"o":25.82,"t":"2024-12-19T05:00:00Z","v":124392,"vw":25.593704},{"c":26.09,"h":26.69,"l":25.23,"n":4255,"o":25.43,"t":"2024-12-20T05:00:00Z","v":662701,"vw":26.063785},{"c":26.03,"h":26.28,"l":25.32,"n":5408,"o":25.93,"t":"2024-12-23T05:00:00Z","v":205051,"vw":25.928661},{"c":26.63,"h":26.63,"l":25.54,"n":2264,"o":26.05,"t":"2024-12-24T05:00:00Z","v":73607,"vw":26.333175},{"c":27.58,"h":27.62,"l":26.215,"n":2575,"o":26.47,"t":"2024-12-26T05:00:00Z","v":70076,"vw":27.445895},{"c":27.26,"h":27.665,"l":26.71,"n":4642,"o":27.46,"t":"2024-12-27T05:00:00Z","v":141503,"vw":27.288525},{"c":26.95,"h":27.5,"l":26.3925,"n":4909,"o":27.07,"t":"2024-12-30T05:00:00Z","v":179119,"vw":27.188768},{"c":26.64,"h":27.22,"l":26.36,"n":2737,"o":27.18,"t":"2024-12-31T05:00:00Z","v":87561,"vw":26.721753},{"c":27.47,"h":27.81,"l":26.8,"n":4530,"o":27.09,"t":"2025-01-02T05:00:00Z","v":151100,"vw":27.262959},{"c":27.52,"h":28.505,"l":26.79,"n":4046,"o":27.83,"t":"2025-01-03T05:00:00Z","v":115211,"vw":27.510948},{"c":26.15,"h":27.31,"l":25.76,"n":4033,"o":27.31,"t":"2025-01-06T05:00:00Z","v":106637,"vw":26.31278},{"c":26.84,"h":26.93,"l":25.68,"n":3800,"o":26.06,"t":"2025-01-07T05:00:00Z","v":90276,"vw":26.629682},{"c":26.86,"h":27.34,"l":26.3,"n":3330,"o":26.78,"t":"2025-01-08T05:00:00Z","v":143839,"vw":26.944826},{"c":24.88,"h":27.105,"l":23.97,"n":5359,"o":26.23,"t":"2025-01-10T05:00:00Z","v":238242,"vw":25.20908},{"c":25.415,"h":25.54,"l":23.8025,"n":3644,"o":24.71,"t":"2025-01-13T05:00:00Z","v":100264,"vw":24.837011},{"c":24.85,"h":25.768,"l":24.13,"n":3913,"o":25.48,"t":"2025-01-14T05:00:00Z","v":142466,"vw":25.037148},{"c":24.92,"h":26.54,"l":24.685,"n":3656,"o":25.46,"t":"2025-01-15T05:00:00Z","v":159090,"vw":25.049731},{"c":24.48,"h":24.7276,"l":23.63,"n":3140,"o":24.12,"t":"2025-01-16T05:00:00Z","v":105773,"vw":24.39803},{"c":24.41,"h":25.49,"l":23.84,"n":3690,"o":24.69,"t":"2025-01-17T05:00:00Z","v":107553,"vw":24.880391},{"c":25.31,"h":26.15,"l":24.42,"n":2772,"o":24.42,"t":"2025-01-21T05:00:00Z","v":127459,"vw":25.509173},{"c":26.63,"h":27.1,"l":25.9,"n":3504,"o":25.9,"t":"2025-01-22T05:00:00Z","v":187725,"vw":26.465907},{"c":27.25,"h":27.7,"l":26.32,"n":3772,"o":26.34,"t":"2025-01-23T05:00:00Z","v":135999,"vw":27.06899},{"c":27.3,"h":27.93,"l":26.405,"n":3097,"o":26.99,"t":"2025-01-24T05:00:00Z","v":96493,"vw":27.338511},{"c":28.24,"h":28.346,"l":26.79,"n":5022,"o":27.12,"t":"2025-01-27T05:00:00Z","v":226256,"vw":28.013522},{"c":28.8,"h":28.98,"l":28.05,"n":3748,"o":28.1,"t":"2025-01-28T05:00:00Z","v":214080,"vw":28.697385},{"c":29.02,"h":29.6,"l":28.5,"n":3706,"o":28.51,"t":"2025-01-29T05:00:00Z","v":128969,"vw":29.076826},{"c":29.09,"h":29.68,"l":28.48,"n":3129,"o":29.4,"t":"2025-01-30T05:00:00Z","v":136789,"vw":29.178217},{"c":28.54,"h":29.71,"l":28.345,"n":4174,"o":29.06,"t":"2025-01-31T05:00:00Z","v":121065,"vw":28.720517},{"c":27.56,"h":28.89,"l":25.895,"n":3391,"o":27.76,"t":"2025-02-03T05:00:00Z","v":174236,"vw":27.520313},{"c":28.195,"h":28.535,"l":26.975,"n":3132,"o":27.38,"t":"2025-02-04T05:00:00Z","v":137846,"vw":27.80677},{"c":29.25,"h":29.31,"l":27.66,"n":3344,"o":28.27,"t":"2025-02-05T05:00:00Z","v":272356,"vw":28.736147},{"c":27.38,"h":29.57,"l":27.33,"n":2732,"o":29.24,"t":"2025-02-06T05:00:00Z","v":85060,"vw":27.861872},{"c":26.09,"h":27.39,"l":25.8,"n":7425,"o":26.98,"t":"2025-02-07T05:00:00Z","v":345477,"vw":26.430224},{"c":26.91,"h":27.17,"l":26.035,"n":2852,"o":26.31,"t":"2025-02-10T05:00:00Z","v":124795,"vw":26.624939},{"c":26.9,"h":27.07,"l":26.57,"n":2817,"o":26.57,"t":"2025-02-11T05:00:00Z","v":110280,"vw":26.882996},{"c":26.9,"h":27.14,"l":26.1,"n":3285,"o":26.32,"t":"2025-02-12T05:00:00Z","v":91831,"vw":26.862979},{"c":26.85,"h":27.45,"l":26.6573,"n":2118,"o":26.99,"t":"2025-02-13T05:00:00Z","v":69654,"vw":26.949968},{"c":26.6,"h":27.2098,"l":26.44,"n":2912,"o":27.06,"t":"2025-02-14T05:00:00Z","v":115937,"vw":26.899385},{"c":26.21,"h":27.995,"l":25.89,"n":3201,"o":26.7,"t":"2025-02-18T05:00:00Z","v":118706,"vw":26.424602},{"c":27.11,"h":27.93,"l":25.97,"n":3153,"o":25.97,"t":"2025-02-19T05:00:00Z","v":129042,"vw":26.959048},{"c":27.39,"h":28.12,"l":26.93,"n":2751,"o":27.32,"t":"2025-02-20T05:00:00Z","v":103427,"vw":27.313355},{"c":27.07,"h":27.84,"l":26.61,"n":2914,"o":27.12,"t":"2025-02-21T05:00:00Z","v":238021,"vw":27.229799},{"c":25.26,"h":27.85,"l":25.0199,"n":3773,"o":26.97,"t":"2025-02-24T05:00:00Z","v":202432,"vw":26.049123},{"c":25.23,"h":26.29,"l":24.72,"n":3979,"o":25.32,"t":"2025-02-25T05:00:00Z","v":210604,"vw":25.530349},{"c":24.38,"h":26.325,"l":23.29,"n":4084,"o":25.23,"t":"2025-02-26T05:00:00Z","v":344717,"vw":24.805776},{"c":23.7,"h":25.23,"l":23.54,"n":2304,"o":24.91,"t":"2025-02-27T05:00:00Z","v":109595,"vw":24.098896},{"c":23.61,"h":24.11,"l":23.17,"n":3354,"o":23.77,"t":"2025-02-28T05:00:00Z","v":223593,"vw":23.514829},{"c":22.03,"h":23.65,"l":21.92,"n":5408,"o":23.55,"t":"2025-03-03T05:00:00Z","v":369910,"vw":22.766019},{"c":21.955,"h":22.445,"l":21.19,"n":5126,"o":21.67,"t":"2025-03-04T05:00:00Z","v":215565,"vw":21.93673},{"c":22.47,"h":22.92,"l":21.98,"n":3255,"o":22.92,"t":"2025-03-05T05:00:00Z","v":161613,"vw":22.426385},{"c":21.81,"h":22.79,"l":21.61,"n":3770,"o":22.65,"t":"2025-03-06T05:00:00Z","v":190741,"vw":22.047927},{"c":21.87,"h":22.24,"l":21.34,"n":3133,"o":21.91,"t":"2025-03-07T05:00:00Z","v":156859,"vw":21.752639},{"c":21.73,"h":22.155,"l":21.4,"n":3650,"o":22.11,"t":"2025-03-10T04:00:00Z","v":112059,"vw":21.769998},{"c":22.48,"h":22.56,"l":21.44,"n":5464,"o":21.73,"t":"2025-03-11T04:00:00Z","v":208478,"vw":22.110204},{"c":22.45,"h":22.745,"l":21.98,"n":4152,"o":22.56,"t":"2025-03-12T04:00:00Z","v":159946,"vw":22.361923},{"c":21.75,"h":22.45,"l":21.5,"n":2399,"o":22.45,"t":"2025-03-13T04:00:00Z","v":89934,"vw":21.896154},{"c":21,"h":22.18,"l":20.98,"n":3995,"o":21.87,"t":"2025-03-14T04:00:00Z","v":303423,"vw":21.407128},{"c":20.56,"h":21.65,"l":20.2,"n":6430,"o":20.85,"t":"2025-03-17T04:00:00Z","v":303922,"vw":20.531791},{"c":19.5,"h":20.43,"l":19.49,"n":3362,"o":20.43,"t":"2025-03-18T04:00:00Z","v":117573,"vw":19.713258},{"c":19.6,"h":19.77,"l":19.16,"n":2971,"o":19.36,"t":"2025-03-19T04:00:00Z","v":121673,"vw":19.526102},{"c":19.54,"h":20.27,"l":19.48,"n":3170,"o":20.19,"t":"2025-03-20T04:00:00Z","v":129712,"vw":19.736827},{"c":19.52,"h":20.59,"l":18.9,"n":3528,"o":19.31,"t":"2025-03-21T04:00:00Z","v":374084,"vw":19.50592},{"c":20.21,"h":20.37,"l":19.57,"n":2764,"o":19.89,"t":"2025-03-24T04:00:00Z","v":131410,"vw":20.138804},{"c":18.99,"h":20.15,"l":18.58,"n":4192,"o":20.12,"t":"2025-03-25T04:00:00Z","v":214177,"vw":19.115623},{"c":18.28,"h":19.34,"l":18.07,"n":4787,"o":18.91,"t":"2025-03-26T04:00:00Z","v":186785,"vw":18.407087},{"c":18.57,"h":18.755,"l":17.89,"n":4376,"o":18.29,"t":"2025-03-27T04:00:00Z","v":166042,"vw":18.456715},{"c":18.95,"h":19.04,"l":18.41,"n":2820,"o":18.52,"t":"2025-03-28T04:00:00Z","v":121155,"vw":18.837466},{"c":18.49,"h":18.94,"l":17.835,"n":8198,"o":18.55,"t":"2025-03-31T04:00:00Z","v":433281,"vw":18.393079},{"c":18.03,"h":18.26,"l":17.54,"n":5279,"o":18.21,"t":"2025-04-01T04:00:00Z","v":305172,"vw":18.0003},{"c":18,"h":18.4576,"l":17.79,"n":3851,"o":17.89,"t":"2025-04-02T04:00:00Z","v":277235,"vw":18.070641},{"c":16.94,"h":17.5,"l":16.72,"n":5357,"o":17.36,"t":"2025-04-03T04:00:00Z","v":340473,"vw":17.036367},{"c":16.42,"h":16.8,"l":15.53,"n":5595,"o":16.36,"t":"2025-04-04T04:00:00Z","v":827428,"vw":16.062084},{"c":16.61,"h":17.06,"l":15.47,"n":3989,"o":15.76,"t":"2025-04-07T04:00:00Z","v":199190,"vw":16.406038},{"c":16.3,"h":17.5,"l":15.73,"n":4870,"o":17.34,"t":"2025-04-08T04:00:00Z","v":304774,"vw":16.425611},{"c":17.56,"h":17.915,"l":15.55,"n":6200,"o":15.91,"t":"2025-04-09T04:00:00Z","v":343195,"vw":16.780488},{"c":16.86,"h":17.3,"l":16.1601,"n":4650,"o":16.9,"t":"2025-04-10T04:00:00Z","v":246235,"vw":16.728717},{"c":18.15,"h":18.17,"l":16.31,"n":4423,"o":16.84,"t":"2025-04-11T04:00:00Z","v":281330,"vw":17.580733},{"c":18.385,"h":18.69,"l":17.73,"n":4006,"o":18.32,"t":"2025-04-14T04:00:00Z","v":224486,"vw":18.27823},{"c":18.63,"h":18.719,"l":18.21,"n":3277,"o":18.37,"t":"2025-04-15T04:00:00Z","v":142944,"vw":18.534864},{"c":17.9,"h":18.615,"l":17.715,"n":3181,"o":18.52,"t":"2025-04-16T04:00:00Z","v":120947,"vw":18.013228},{"c":18.14,"h":18.42,"l":17.37,"n":3186,"o":17.78,"t":"2025-04-17T04:00:00Z","v":179598,"vw":18.063583},{"c":19.54,"h":19.69,"l":17.43,"n":4117,"o":17.86,"t":"2025-04-21T04:00:00Z","v":202634,"vw":19.015855},{"c":20.28,"h":20.59,"l":19.65,"n":3545,"o":19.81,"t":"2025-04-22T04:00:00Z","v":148697,"vw":20.252075},{"c":21.08,"h":21.625,"l":20.58,"n":3892,"o":20.82,"t":"2025-04-23T04:00:00Z","v":246990,"vw":21.051077},{"c":21.17,"h":21.24,"l":20.49,"n":3092,"o":21.08,"t":"2025-04-24T04:00:00Z","v":108195,"vw":21.030566},{"c":20.82,"h":21,"l":20.41,"n":2989,"o":20.8,"t":"2025-04-25T04:00:00Z","v":158392,"vw":20.791078},{"c":20.92,"h":21.05,"l":20.16,"n":3472,"o":20.94,"t":"2025-04-28T04:00:00Z","v":165398,"vw":20.733152},{"c":20.9,"h":21.21,"l":20.635,"n":2723,"o":20.89,"t":"2025-04-29T04:00:00Z","v":97325,"vw":20.928675},{"c":21.26,"h":21.6,"l":19.48,"n":3486,"o":20.48,"t":"2025-04-30T04:00:00Z","v":183727,"vw":21.1843},{"c":21.08,"h":21.31,"l":20.335,"n":2872,"o":21.06,"t":"2025-05-01T04:00:00Z","v":124257,"vw":21.059403},{"c":21.3,"h":21.79,"l":20.4,"n":3599,"o":20.4,"t":"2025-05-02T04:00:00Z","v":132899,"vw":21.425247},{"c":20.81,"h":21.42,"l":20.655,"n":2443,"o":21.16,"t":"2025-05-05T04:00:00Z","v":90314,"vw":20.932168},{"c":19.69,"h":20.67,"l":19.075,"n":4772,"o":20.59,"t":"2025-05-06T04:00:00Z","v":182006,"vw":19.727592},{"c":19.8,"h":20.41,"l":19.19,"n":3583,"o":19.86,"t":"2025-05-07T04:00:00Z","v":124763,"vw":19.886896},{"c":19.75,"h":20.5,"l":18.835,"n":2999,"o":19.8,"t":"2025-05-08T04:00:00Z","v":101672,"vw":19.71564},{"c":20.15,"h":20.795,"l":19.69,"n":4663,"o":19.69,"t":"2025-05-09T04:00:00Z","v":233908,"vw":20.192205},{"c":19.99,"h":21.21,"l":18.86,"n":5959,"o":20.15,"t":"2025-05-12T04:00:00Z","v":241126,"vw":19.911515},{"c":19.1,"h":19.905,"l":19.03,"n":3751,"o":19.89,"t":"2025-05-13T04:00:00Z","v":151213,"vw":19.337874},{"c":18.75,"h":19.57,"l":18.74,"n":3711,"o":19.28,"t":"2025-05-14T04:00:00Z","v":166919,"vw":18.935853},{"c":19.24,"h":19.33,"l":18.51,"n":3577,"o":18.8,"t":"2025-05-15T04:00:00Z","v":167074,"vw":19.115006},{"c":19.36,"h":19.55,"l":18.9691,"n":3291,"o":19.15,"t":"2025-05-16T04:00:00Z","v":137115,"vw":19.278717},{"c":19.35,"h":19.52,"l":18.695,"n":3521,"o":19.17,"t":"2025-05-19T04:00:00Z","v":165194,"vw":19.262815},{"c":20.86,"h":21.05,"l":19.09,"n":5228,"o":19.52,"t":"2025-05-20T04:00:00Z","v":474123,"vw":20.184264},{"c":20.47,"h":21.07,"l":19.99,"n":3934,"o":20.48,"t":"2025-05-21T04:00:00Z","v":178087,"vw":20.605689},{"c":20.63,"h":21.16,"l":19.74,"n":4818,"o":20.3,"t":"2025-05-22T04:00:00Z","v":336382,"vw":20.642473},{"c":20.4,"h":20.7,"l":19.62,"n":5658,"o":20.19,"t":"2025-05-23T04:00:00Z","v":360630,"vw":20.182457},{"c":20.63,"h":20.86,"l":20.07,"n":4656,"o":20.6,"t":"2025-05-27T04:00:00Z","v":261226,"vw":20.495358},{"c":20.04,"h":20.77,"l":19.8,"n":5581,"o":20.77,"t":"2025-05-28T04:00:00Z","v":302038,"vw":20.186881},{"c":21,"h":21.44,"l":19.98,"n":6377,"o":20.15,"t":"2025-05-29T04:00:00Z","v":577312,"vw":21.055858},{"c":21.25,"h":21.61,"l":20.18,"n":4820,"o":20.83,"t":"2025-05-30T04:00:00Z","v":310649,"vw":21.240617},{"c":22,"h":22.42,"l":21.01,"n":4783,"o":21.51,"t":"2025-06-02T04:00:00Z","v":588332,"vw":21.772655},{"c":23.12,"h":23.55,"l":21.925,"n":5403,"o":22.05,"t":"2025-06-03T04:00:00Z","v":569421,"vw":22.785613},{"c":22.72,"h":23.765,"l":22.66,"n":4611,"o":23.2,"t":"2025-06-04T04:00:00Z","v":386063,"vw":23.405598},{"c":23.47,"h":24.05,"l":22.5,"n":4514,"o":22.74,"t":"2025-06-05T04:00:00Z","v":529702,"vw":23.221046},{"c":23.52,"h":23.91,"l":23.19,"n":4757,"o":23.82,"t":"2025-06-06T04:00:00Z","v":219200,"vw":23.615463},{"c":23.6,"h":24.045,"l":23.2,"n":3715,"o":23.84,"t":"2025-06-09T04:00:00Z","v":199839,"vw":23.570372},{"c":24.5,"h":24.745,"l":23.76,"n":4848,"o":23.76,"t":"2025-06-10T04:00:00Z","v":322545,"vw":24.153268},{"c":23.285,"h":25.07,"l":23.2,"n":4691,"o":25,"t":"2025-06-11T04:00:00Z","v":179002,"vw":23.962357},{"c":23.63,"h":23.64,"l":22.65,"n":6172,"o":23.08,"t":"2025-06-12T04:00:00Z","v":672635,"vw":23.297357},{"c":23.27,"h":23.925,"l":22.92,"n":5775,"o":23.34,"t":"2025-06-13T04:00:00Z","v":441320,"vw":23.292853},{"c":25.42,"h":25.57,"l":22.97,"n":4803,"o":23.48,"t":"2025-06-16T04:00:00Z","v":512100,"vw":24.063381},{"c":24.98,"h":25.8,"l":24.0559,"n":8394,"o":25.28,"t":"2025-06-17T04:00:00Z","v":367071,"vw":24.976088},{"c":24.89,"h":25.625,"l":24.61,"n":4529,"o":24.95,"t":"2025-06-18T04:00:00Z","v":221896,"vw":25.062303},{"c":25.22,"h":25.58,"l":24.55,"n":6106,"o":25.1,"t":"2025-06-20T04:00:00Z","v":441503,"vw":25.150655},{"c":22.8,"h":25.7303,"l":22.04,"n":17264,"o":24.705,"t":"2025-06-23T04:00:00Z","v":1350736,"vw":23.581936},{"c":23.11,"h":24.03,"l":22.71,"n":9679,"o":24.03,"t":"2025-06-24T04:00:00Z","v":977896,"vw":23.089387},{"c":22.8,"h":23.44,"l":22.525,"n":6857,"o":23.3,"t":"2025-06-25T04:00:00Z","v":418097,"vw":22.891521},{"c":22.81,"h":23.045,"l":22.12,"n":5940,"o":22.82,"t":"2025-06-26T04:00:00Z","v":291997,"vw":22.740867},{"c":22.91,"h":23.2648,"l":22.305,"n":4992,"o":22.87,"t":"2025-06-27T04:00:00Z","v":876348,"vw":22.89406},{"c":21.77,"h":23.165,"l":21.68,"n":7150,"o":22.87,"t":"2025-06-30T04:00:00Z","v":305835,"vw":21.963003},{"c":20.89,"h":22.065,"l":20.68,"n":7531,"o":21.63,"t":"2025-07-01T04:00:00Z","v":415362,"vw":21.067436},{"c":21.1,"h":21.89,"l":20,"n":17261,"o":20.245,"t":"2025-07-02T04:00:00Z","v":949102,"vw":20.936358},{"c":20.77,"h":21.2,"l":20.01,"n":5949,"o":21.2,"t":"2025-07-03T04:00:00Z","v":286026,"vw":20.531498},{"c":20.17,"h":20.785,"l":19.71,"n":8584,"o":20.72,"t":"2025-07-07T04:00:00Z","v":341967,"vw":20.152058},{"c":20.33,"h":20.64,"l":20.06,"n":6094,"o":20.25,"t":"2025-07-08T04:00:00Z","v":207326,"vw":20.353016},{"c":21.34,"h":21.585,"l":20.57,"n":6008,"o":20.6,"t":"2025-07-09T04:00:00Z","v":236707,"vw":21.259808},{"c":22.03,"h":22.32,"l":20.9382,"n":7036,"o":21.66,"t":"2025-07-10T04:00:00Z","v":304076,"vw":21.844756},{"c":21.63,"h":22.01,"l":21.391,"n":4309,"o":21.91,"t":"2025-07-11T04:00:00Z","v":174982,"vw":21.657923},{"c":21.87,"h":22.39,"l":21.58,"n":5304,"o":21.58,"t":"2025-07-14T04:00:00Z","v":223951,"vw":21.91206},{"c":21.62,"h":22.135,"l":21.27,"n":5340,"o":21.93,"t":"2025-07-15T04:00:00Z","v":208928,"vw":21.581125},{"c":21.9,"h":22.085,"l":21.58,"n":5393,"o":21.78,"t":"2025-07-16T04:00:00Z","v":206226,"vw":21.872185},{"c":22.72,"h":23.065,"l":21.905,"n":5924,"o":21.93,"t":"2025-07-17T04:00:00Z","v":272036,"vw":22.657646},{"c":22.05,"h":23.3757,"l":21.95,"n":6762,"o":23.02,"t":"2025-07-18T04:00:00Z","v":316541,"vw":22.357405},{"c":21.55,"h":22.93,"l":21.42,"n":6657,"o":22.2,"t":"2025-07-21T04:00:00Z","v":263719,"vw":21.995485},{"c":21.56,"h":22.02,"l":21.1,"n":6357,"o":21.4,"t":"2025-07-22T04:00:00Z","v":266004,"vw":21.649212},{"c":21.89,"h":22.25,"l":21.15,"n":6899,"o":21.65,"t":"2025-07-23T04:00:00Z","v":365852,"vw":21.933166},{"c":21.45,"h":22.29,"l":20.81,"n":5480,"o":21.84,"t":"2025-07-24T04:00:00Z","v":185689,"vw":21.356323},{"c":21.18,"h":21.505,"l":20.79,"n":4322,"o":21.36,"t":"2025-07-25T04:00:00Z","v":146153,"vw":21.162112},{"c":20.93,"h":21.5,"l":20.77,"n":4352,"o":21.46,"t":"2025-07-28T04:00:00Z","v":309388,"vw":21.058616},{"c":20.24,"h":21.13,"l":20,"n":5960,"o":21.13,"t":"2025-07-29T04:00:00Z","v":213072,"vw":20.291436},{"c":19.59,"h":20.64,"l":19.5,"n":6705,"o":20.43,"t":"2025-07-30T04:00:00Z","v":277313,"vw":19.916582},{"c":19.51,"h":19.815,"l":19.155,"n":5820,"o":19.49,"t":"2025-07-31T04:00:00Z","v":250540,"vw":19.445133},{"c":18.66,"h":19.49,"l":18.545,"n":6669,"o":19.25,"t":"2025-08-01T04:00:00Z","v":304192,"vw":18.735057},{"c":18.78,"h":19.74,"l":18.24,"n":5701,"o":18.79,"t":"2025-08-04T04:00:00Z","v":229874,"vw":18.727655},{"c":19.45,"h":19.51,"l":18.48,"n":7165,"o":18.81,"t":"2025-08-05T04:00:00Z","v":362066,"vw":19.205341},{"c":19.09,"h":19.36,"l":18.7675,"n":4666,"o":19.36,"t":"2025-08-06T04:00:00Z","v":191151,"vw":19.092018},{"c":18.54,"h":19.205,"l":18.35,"n":3484,"o":19.09,"t":"2025-08-07T04:00:00Z","v":152957,"vw":18.519106},{"c":17.99,"h":18.96,"l":17.84,"n":3360,"o":18.68,"t":"2025-08-08T04:00:00Z","v":134339,"vw":18.14391},{"c":17.39,"h":18.23,"l":16.9,"n":8025,"o":18.23,"t":"2025-08-11T04:00:00Z","v":523522,"vw":17.31022},{"c":16.95,"h":17.675,"l":16.1,"n":9110,"o":17.56,"t":"2025-08-12T04:00:00Z","v":654692,"vw":16.564387},{"c":18.02,"h":18.42,"l":16.645,"n":9164,"o":17.11,"t":"2025-08-13T04:00:00Z","v":543062,"vw":17.834417},{"c":18.62,"h":18.945,"l":17.48,"n":10217,"o":17.85,"t":"2025-08-14T04:00:00Z","v":507086,"vw":18.089364},{"c":19.53,"h":19.855,"l":18.4684,"n":6384,"o":18.74,"t":"2025-08-15T04:00:00Z","v":274804,"vw":19.372227},{"c":19.24,"h":19.99,"l":19.12,"n":3815,"o":19.44,"t":"2025-08-18T04:00:00Z","v":128890,"vw":19.446648},{"c":19.2,"h":19.44,"l":18.76,"n":5131,"o":19.1,"t":"2025-08-19T04:00:00Z","v":199978,"vw":19.113745},{"c":19.27,"h":19.66,"l":18.95,"n":4753,"o":19.26,"t":"2025-08-20T04:00:00Z","v":224215,"vw":19.119159},{"c":19.88,"h":19.9,"l":18.99,"n":3764,"o":19.09,"t":"2025-08-21T04:00:00Z","v":105678,"vw":19.638567},{"c":20.11,"h":20.86,"l":19.94,"n":8064,"o":20.03,"t":"2025-08-22T04:00:00Z","v":297405,"vw":20.198967},{"c":19.35,"h":21.19,"l":19.28,"n":4540,"o":20.18,"t":"2025-08-25T04:00:00Z","v":184698,"vw":19.893879},{"c":19.59,"h":19.745,"l":19.35,"n":4171,"o":19.44,"t":"2025-08-26T04:00:00Z","v":197378,"vw":19.565988},{"c":19.21,"h":19.465,"l":18.61,"n":5466,"o":19.4,"t":"2025-08-27T04:00:00Z","v":273090,"vw":19.043248},{"c":19.21,"h":19.58,"l":19.09,"n":3613,"o":19.21,"t":"2025-08-28T04:00:00Z","v":149509,"vw":19.221954},{"c":19.12,"h":19.5316,"l":18.65,"n":5616,"o":19.18,"t":"2025-08-29T04:00:00Z","v":225158,"vw":19.025961},{"c":19.84,"h":20.35,"l":18.91,"n":7544,"o":19.03,"t":"2025-09-02T04:00:00Z","v":346343,"vw":19.815639},{"c":19.24,"h":20.63,"l":19.11,"n":4125,"o":19.63,"t":"2025-09-03T04:00:00Z","v":172123,"vw":19.659888},{"c":19.52,"h":19.64,"l":18.395,"n":4166,"o":19.19,"t":"2025-09-04T04:00:00Z","v":182673,"vw":19.090324},{"c":20.19,"h":20.45,"l":19.31,"n":6968,"o":19.52,"t":"2025-09-05T04:00:00Z","v":477049,"vw":20.09923},{"c":20.21,"h":20.99,"l":19.86,"n":9546,"o":20.2,"t":"2025-09-08T04:00:00Z","v":524067,"vw":20.267254},{"c":19.82,"h":20.7565,"l":19.46,"n":4921,"o":20.22,"t":"2025-09-09T04:00:00Z","v":261246,"vw":19.833021},{"c":18.87,"h":19.66,"l":18.35,"n":7785,"o":19.66,"t":"2025-09-10T04:00:00Z","v":424616,"vw":18.860555},{"c":19.02,"h":19.5,"l":18.69,"n":7740,"o":18.89,"t":"2025-09-11T04:00:00Z","v":490716,"vw":19.121265},{"c":19.71,"h":19.78,"l":18.93,"n":6281,"o":18.93,"t":"2025-09-12T04:00:00Z","v":297391,"vw":19.506297},{"c":18.95,"h":19.99,"l":18.75,"n":6889,"o":19.72,"t":"2025-09-15T04:00:00Z","v":268118,"vw":19.1404},{"c":18.2,"h":19.2,"l":18.02,"n":5185,"o":18.92,"t":"2025-09-16T04:00:00Z","v":215749,"vw":18.292464},{"c":17.51,"h":18.7,"l":17.21,"n":5664,"o":18.27,"t":"2025-09-17T04:00:00Z","v":311028,"vw":17.614492},{"c":18.58,"h":18.63,"l":17.64,"n":6091,"o":17.66,"t":"2025-09-18T04:00:00Z","v":358004,"vw":18.396757},{"c":17.65,"h":18.58,"l":17.59,"n":6575,"o":18.58,"t":"2025-09-19T04:00:00Z","v":1516760,"vw":17.711618},{"c":18.62,"h":18.63,"l":17.31,"n":5867,"o":17.67,"t":"2025-09-22T04:00:00Z","v":326282,"vw":18.374006},{"c":18.27,"h":19.05,"l":18.04,"n":5225,"o":18.64,"t":"2025-09-23T04:00:00Z","v":272549,"vw":18.342228},{"c":17.86,"h":18.51,"l":17.84,"n":3749,"o":18.12,"t":"2025-09-24T04:00:00Z","v":166776,"vw":17.983961},{"c":17.17,"h":17.75,"l":17.16,"n":4401,"o":17.74,"t":"2025-09-25T04:00:00Z","v":148206,"vw":17.311404},{"c":18.03,"h":18.085,"l":17.1,"n":5162,"o":17.16,"t":"2025-09-26T04:00:00Z","v":275664,"vw":17.715605},{"c":18.16,"h":18.79,"l":17.04,"n":4870,"o":18.27,"t":"2025-09-29T04:00:00Z","v":529355,"vw":18.29659},{"c":18.45,"h":18.69,"l":18.1,"n":5114,"o":18.35,"t":"2025-09-30T04:00:00Z","v":270906,"vw":18.426426},{"c":18.46,"h":18.8,"l":18.31,"n":3866,"o":18.31,"t":"2025-10-01T04:00:00Z","v":127142,"vw":18.470064},{"c":18.83,"h":18.94,"l":18.46,"n":5278,"o":18.52,"t":"2025-10-02T04:00:00Z","v":190718,"vw":18.748343},{"c":19.84,"h":20.025,"l":18.82,"n":7875,"o":18.82,"t":"2025-10-03T04:00:00Z","v":353771,"vw":19.727183},{"c":19.95,"h":20.1587,"l":19.6,"n":6484,"o":19.91,"t":"2025-10-06T04:00:00Z","v":259011,"vw":19.90144},{"c":19.31,"h":19.98,"l":19.15,"n":5384,"o":19.91,"t":"2025-10-07T04:00:00Z","v":174186,"vw":19.385537},{"c":20.82,"h":20.9,"l":19.3,"n":8269,"o":19.46,"t":"2025-10-08T04:00:00Z","v":433678,"vw":20.444524},{"c":21.13,"h":21.86,"l":20.69,"n":8967,"o":20.86,"t":"2025-10-09T04:00:00Z","v":577052,"vw":21.216575},{"c":20.86,"h":21.315,"l":20.63,"n":6549,"o":21.08,"t":"2025-10-10T04:00:00Z","v":223326,"vw":20.863664},{"c":20.9,"h":21.075,"l":20.49,"n":4314,"o":20.88,"t":"2025-10-13T04:00:00Z","v":194143,"vw":20.853401},{"c":20,"h":21.2,"l":19.46,"n":9108,"o":20.68,"t":"2025-10-14T04:00:00Z","v":403622,"vw":20.159464},{"c":20.58,"h":20.73,"l":19.9,"n":7903,"o":20.03,"t":"2025-10-15T04:00:00Z","v":390341,"vw":20.448353},{"c":19.625,"h":21,"l":19.33,"n":4786,"o":20.82,"t":"2025-10-16T04:00:00Z","v":172017,"vw":19.847512},{"c":19.51,"h":19.86,"l":19,"n":4925,"o":19.41,"t":"2025-10-17T04:00:00Z","v":168862,"vw":19.436635},{"c":19.99,"h":20.25,"l":19.5,"n":4753,"o":19.72,"t":"2025-10-20T04:00:00Z","v":242587,"vw":19.951976},{"c":19.59,"h":20.1,"l":19.265,"n":6589,"o":19.93,"t":"2025-10-21T04:00:00Z","v":336394,"vw":19.543445},{"c":18.49,"h":19.9,"l":18.45,"n":4904,"o":19.56,"t":"2025-10-22T04:00:00Z","v":222281,"vw":18.803419},{"c":18.09,"h":18.93,"l":17.89,"n":5597,"o":18.49,"t":"2025-10-23T04:00:00Z","v":260585,"vw":18.23737},{"c":18.6,"h":18.8416,"l":18.16,"n":5730,"o":18.35,"t":"2025-10-24T04:00:00Z","v":292538,"vw":18.62719},{"c":19.49,"h":19.7,"l":18.63,"n":5959,"o":18.63,"t":"2025-10-27T04:00:00Z","v":527041,"vw":19.520256},{"c":19.66,"h":20.04,"l":19.17,"n":6268,"o":19.42,"t":"2025-10-28T04:00:00Z","v":520164,"vw":19.629102},{"c":18.68,"h":19.61,"l":18.53,"n":4529,"o":19.61,"t":"2025-10-29T04:00:00Z","v":219804,"vw":18.941751},{"c":18.47,"h":19.4272,"l":18.425,"n":5891,"o":18.6,"t":"2025-10-30T04:00:00Z","v":495992,"vw":18.730927},{"c":18.73,"h":18.98,"l":18,"n":5646,"o":18.64,"t":"2025-10-31T04:00:00Z","v":245472,"vw":18.635598},{"c":17.6,"h":18.5,"l":17,"n":9492,"o":18.38,"t":"2025-11-03T05:00:00Z","v":440448,"vw":17.76469},{"c":18.71,"h":19.93,"l":17.23,"n":10445,"o":17.28,"t":"2025-11-04T05:00:00Z","v":686575,"vw":18.678219},{"c":18.33,"h":18.78,"l":17.84,"n":6662,"o":18.65,"t":"2025-11-05T05:00:00Z","v":317002,"vw":18.310938},{"c":18.39,"h":19.05,"l":18.29,"n":4233,"o":18.39,"t":"2025-11-06T05:00:00Z","v":212862,"vw":18.56798},{"c":18.045,"h":18.63,"l":17.77,"n":6754,"o":18.41,"t":"2025-11-07T05:00:00Z","v":282513,"vw":18.012917},{"c":18.6,"h":18.95,"l":17.8115,"n":6161,"o":18.67,"t":"2025-11-10T05:00:00Z","v":387726,"vw":18.364522},{"c":19.38,"h":19.67,"l":18.035,"n":6398,"o":18.51,"t":"2025-11-11T05:00:00Z","v":329322,"vw":19.075414},{"c":20.2,"h":20.48,"l":19.27,"n":7321,"o":19.44,"t":"2025-11-12T05:00:00Z","v":366785,"vw":19.899484},{"c":19.68,"h":20.24,"l":19.1,"n":5378,"o":19.99,"t":"2025-11-13T05:00:00Z","v":249809,"vw":19.788019},{"c":20.69,"h":21,"l":19.42,"n":7577,"o":19.46,"t":"2025-11-14T05:00:00Z","v":456731,"vw":20.595994},{"c":20.69,"h":21.11,"l":20.03,"n":5415,"o":20.74,"t":"2025-11-17T05:00:00Z","v":270656,"vw":20.766531},{"c":20.21,"h":20.86,"l":20,"n":3935,"o":20.62,"t":"2025-11-18T05:00:00Z","v":153132,"vw":20.22184},{"c":20.03,"h":20.445,"l":19.927,"n":3576,"o":20.09,"t":"2025-11-19T05:00:00Z","v":136261,"vw":20.058492},{"c":20.06,"h":21.07,"l":19.99,"n":4010,"o":20.34,"t":"2025-11-20T05:00:00Z","v":192410,"vw":20.293245},{"c":20.35,"h":20.6,"l":19.88,"n":4213,"o":19.88,"t":"2025-11-21T05:00:00Z","v":164687,"vw":20.274295},{"c":21.51,"h":22,"l":20.52,"n":6230,"o":20.59,"t":"2025-11-24T05:00:00Z","v":308231,"vw":21.458959},{"c":22.78,"h":23.06,"l":21.8,"n":6261,"o":21.8,"t":"2025-11-25T05:00:00Z","v":368286,"vw":22.68794},{"c":23.05,"h":23.44,"l":22.18,"n":8912,"o":22.69,"t":"2025-11-26T05:00:00Z","v":590912,"vw":23.094219},{"c":22.94,"h":23.32,"l":22.875,"n":2661,"o":23.12,"t":"2025-11-28T05:00:00Z","v":126560,"vw":23.037553},{"c":22.52,"h":22.94,"l":22.0249,"n":7344,"o":22.59,"t":"2025-12-01T05:00:00Z","v":351069,"vw":22.633244},{"c":20.75,"h":22.33,"l":20.49,"n":7932,"o":22.33,"t":"2025-12-02T05:00:00Z","v":308135,"vw":21.085128},{"c":22.88,"h":22.95,"l":20.41,"n":5429,"o":20.77,"t":"2025-12-03T05:00:00Z","v":442860,"vw":22.171452},{"c":24.35,"h":25,"l":22.89,"n":11086,"o":22.89,"t":"2025-12-04T05:00:00Z","v":944359,"vw":23.923032},{"c":24.69,"h":25.69,"l":24.35,"n":9991,"o":24.48,"t":"2025-12-05T05:00:00Z","v":643204,"vw":25.113858},{"c":24.98,"h":25.82,"l":24.6,"n":6596,"o":24.99,"t":"2025-12-08T05:00:00Z","v":557689,"vw":25.197943},{"c":24.91,"h":25.48,"l":24.5516,"n":5321,"o":24.93,"t":"2025-12-09T05:00:00Z","v":246174,"vw":24.963182},{"c":24.35,"h":25.8,"l":23.29,"n":7744,"o":25.48,"t":"2025-12-10T05:00:00Z","v":526063,"vw":24.485153},{"c":24.32,"h":25.25,"l":24.12,"n":6035,"o":24.49,"t":"2025-12-11T05:00:00Z","v":306760,"vw":24.592159},{"c":24.42,"h":24.78,"l":23.52,"n":5202,"o":24.36,"t":"2025-12-12T05:00:00Z","v":209767,"vw":24.445325},{"c":23.64,"h":25.4999,"l":22.88,"n":9107,"o":24.49,"t":"2025-12-15T05:00:00Z","v":540121,"vw":23.633554},{"c":23.11,"h":24.41,"l":22.755,"n":6915,"o":23.49,"t":"2025-12-16T05:00:00Z","v":477366,"vw":23.10273},{"c":22.24,"h":23.5,"l":21.66,"n":8677,"o":23.1,"t":"2025-12-17T05:00:00Z","v":634822,"vw":22.264696},{"c":21.17,"h":22.7708,"l":20.665,"n":8985,"o":22.28,"t":"2025-12-18T05:00:00Z","v":762428,"vw":21.464182},{"c":22.01,"h":22.66,"l":21.32,"n":5289,"o":21.37,"t":"2025-12-19T05:00:00Z","v":1019652,"vw":22.017912},{"c":22.4,"h":22.79,"l":22.05,"n":5516,"o":22.05,"t":"2025-12-22T05:00:00Z","v":282582,"vw":22.409061},{"c":22.32,"h":22.61,"l":21.81,"n":4950,"o":22.5,"t":"2025-12-23T05:00:00Z","v":202190,"vw":22.274835},{"c":22.29,"h":22.62,"l":21.93,"n":2113,"o":22.29,"t":"2025-12-24T05:00:00Z","v":77002,"vw":22.253164},{"c":21.97,"h":22.81,"l":21.81,"n":4640,"o":22.33,"t":"2025-12-26T05:00:00Z","v":215321,"vw":22.018172},{"c":21.15,"h":22.4208,"l":21.05,"n":4921,"o":21.82,"t":"2025-12-29T05:00:00Z","v":253751,"vw":21.309743},{"c":20.72,"h":21.075,"l":20.67,"n":11789,"o":21.07,"t":"2025-12-30T05:00:00Z","v":660357,"vw":20.830981},{"c":20.12,"h":20.905,"l":20.03,"n":10853,"o":20.6,"t":"2025-12-31T05:00:00Z","v":620589,"vw":20.27473},{"c":20.8,"h":21.01,"l":20.01,"n":6372,"o":20.25,"t":"2026-01-02T05:00:00Z","v":397449,"vw":20.467155},{"c":19.53,"h":21.155,"l":19.03,"n":9071,"o":20.79,"t":"2026-01-05T05:00:00Z","v":646197,"vw":19.650608},{"c":18.93,"h":19.855,"l":18.2,"n":9666,"o":19.4,"t":"2026-01-06T05:00:00Z","v":712491,"vw":18.863793},{"c":19.64,"h":20.01,"l":18.99,"n":7579,"o":19.11,"t":"2026-01-07T05:00:00Z","v":410210,"vw":19.532028},{"c":19.62,"h":20.16,"l":19.155,"n":5174,"o":19.39,"t":"2026-01-08T05:00:00Z","v":233614,"vw":19.618574},{"c":20.52,"h":21.2,"l":19.86,"n":6004,"o":19.86,"t":"2026-01-09T05:00:00Z","v":307649,"vw":20.693993},{"c":20.44,"h":20.58,"l":19.56,"n":5539,"o":20.5,"t":"2026-01-12T05:00:00Z","v":319881,"vw":20.158448},{"c":21.97,"h":22.01,"l":20.36,"n":6033,"o":20.36,"t":"2026-01-13T05:00:00Z","v":413299,"vw":21.401033},{"c":22.47,"h":23.33,"l":21.8,"n":4452,"o":21.89,"t":"2026-01-14T05:00:00Z","v":338078,"vw":22.399919},{"c":21.9,"h":23.12,"l":21.71,"n":3904,"o":22.38,"t":"2026-01-15T05:00:00Z","v":207576,"vw":21.990942},{"c":20.86,"h":22.4,"l":20.755,"n":6031,"o":21.88,"t":"2026-01-16T05:00:00Z","v":423378,"vw":21.26979},{"c":22.26,"h":22.63,"l":20.26,"n":5985,"o":20.26,"t":"2026-01-20T05:00:00Z","v":473432,"vw":21.974038},{"c":22.88,"h":23.102,"l":22.01,"n":5671,"o":22.44,"t":"2026-01-21T05:00:00Z","v":478854,"vw":22.479299},{"c":25.2,"h":26,"l":23.15,"n":10953,"o":23.19,"t":"2026-01-22T05:00:00Z","v":769868,"vw":25.14683},{"c":23.215,"h":25.795,"l":23.04,"n":6602,"o":25.4,"t":"2026-01-23T05:00:00Z","v":410864,"vw":23.724081},{"c":23.6,"h":23.82,"l":22.35,"n":5032,"o":23.25,"t":"2026-01-26T05:00:00Z","v":424123,"vw":23.433099},{"c":23.11,"h":24.3003,"l":22.59,"n":6057,"o":23.52,"t":"2026-01-27T05:00:00Z","v":341897,"vw":23.163133},{"c":22.57,"h":23.67,"l":22.28,"n":6152,"o":23.25,"t":"2026-01-28T05:00:00Z","v":360764,"vw":22.734002},{"c":22.5,"h":24.27,"l":22.24,"n":3869,"o":22.47,"t":"2026-01-29T05:00:00Z","v":206733,"vw":22.567678},{"c":22.49,"h":23.39,"l":22.2,"n":5518,"o":22.2,"t":"2026-01-30T05:00:00Z","v":475700,"vw":22.75006},{"c":22.67,"h":23.25,"l":21.8,"n":7266,"o":22.27,"t":"2026-02-02T05:00:00Z","v":532659,"vw":22.690756},{"c":22.635,"h":23.675,"l":21.28,"n":11480,"o":22.69,"t":"2026-02-03T05:00:00Z","v":1338958,"vw":22.083164},{"c":22.03,"h":22.2,"l":20.8,"n":8771,"o":21.65,"t":"2026-02-04T05:00:00Z","v":898050,"vw":21.54944},{"c":21.35,"h":23.785,"l":21.12,"n":10521,"o":22.07,"t":"2026-02-05T05:00:00Z","v":814704,"vw":21.901607},{"c":21.86,"h":22.36,"l":21.42,"n":6370,"o":21.86,"t":"2026-02-06T05:00:00Z","v":488797,"vw":21.915486},{"c":21.39,"h":21.9,"l":20.48,"n":7076,"o":21.89,"t":"2026-02-09T05:00:00Z","v":452533,"vw":21.102643},{"c":21.08,"h":22.08,"l":21,"n":7033,"o":21.52,"t":"2026-02-10T05:00:00Z","v":400665,"vw":21.309801},{"c":21.62,"h":21.9499,"l":20,"n":6950,"o":21.12,"t":"2026-02-11T05:00:00Z","v":388112,"vw":21.35031},{"c":22.42,"h":23.4,"l":21.71,"n":6860,"o":22.03,"t":"2026-02-12T05:00:00Z","v":588621,"vw":22.552713},{"c":22.46,"h":23.44,"l":22.125,"n":6584,"o":22.89,"t":"2026-02-13T05:00:00Z","v":303154,"vw":22.762447},{"c":22.78,"h":23.16,"l":22.2,"n":6206,"o":22.35,"t":"2026-02-17T05:00:00Z","v":316125,"vw":22.809131},{"c":23.25,"h":23.655,"l":22.67,"n":6273,"o":22.67,"t":"2026-02-18T05:00:00Z","v":315398,"vw":23.296037},{"c":23.09,"h":23.6,"l":22.5,"n":4922,"o":23.2,"t":"2026-02-19T05:00:00Z","v":266609,"vw":23.05897},{"c":22.99,"h":23.5,"l":22.489,"n":3788,"o":22.88,"t":"2026-02-20T05:00:00Z","v":302535,"vw":23.04649},{"c":23.48,"h":24.38,"l":23.01,"n":6945,"o":23.18,"t":"2026-02-23T05:00:00Z","v":457284,"vw":23.572872},{"c":23.3,"h":24.25,"l":23.21,"n":4681,"o":23.59,"t":"2026-02-24T05:00:00Z","v":235970,"vw":23.591175},{"c":23.29,"h":23.785,"l":23.08,"n":5382,"o":23.34,"t":"2026-02-25T05:00:00Z","v":280357,"vw":23.394338},{"c":23.23,"h":23.295,"l":22.01,"n":5773,"o":23.29,"t":"2026-02-26T05:00:00Z","v":303197,"vw":22.767556},{"c":22.97,"h":23.555,"l":22.67,"n":6071,"o":22.9,"t":"2026-02-27T05:00:00Z","v":318142,"vw":23.074517},{"c":23.18,"h":23.35,"l":21.96,"n":12608,"o":22.44,"t":"2026-03-02T05:00:00Z","v":864462,"vw":22.600239},{"c":23.94,"h":24.02,"l":21.9,"n":6668,"o":22.33,"t":"2026-03-03T05:00:00Z","v":313065,"vw":23.253095},{"c":26.56,"h":27.22,"l":23.96,"n":10073,"o":24,"t":"2026-03-04T05:00:00Z","v":680607,"vw":26.223066},{"c":25.25,"h":25.99,"l":24.33,"n":10275,"o":25.74,"t":"2026-03-05T05:00:00Z","v":603066,"vw":25.030276},{"c":23.43,"h":26.08,"l":22.87,"n":20798,"o":25.41,"t":"2026-03-06T05:00:00Z","v":1790825,"vw":24.035304},{"c":24.81,"h":25.5,"l":23.04,"n":14948,"o":23.04,"t":"2026-03-09T04:00:00Z","v":1439354,"vw":24.581686},{"c":25.33,"h":26.86,"l":24.73,"n":9448,"o":25.06,"t":"2026-03-10T04:00:00Z","v":1023378,"vw":25.327395},{"c":24.61,"h":25.965,"l":24.355,"n":8646,"o":25.33,"t":"2026-03-11T04:00:00Z","v":457535,"vw":25.004885},{"c":24.095,"h":24.76,"l":23.29,"n":8034,"o":24.76,"t":"2026-03-12T04:00:00Z","v":435703,"vw":23.961181},{"c":23.9,"h":25,"l":23.7,"n":5240,"o":24.27,"t":"2026-03-13T04:00:00Z","v":264104,"vw":24.081154},{"c":24.31,"h":24.93,"l":24.01,"n":5485,"o":24.37,"t":"2026-03-16T04:00:00Z","v":254337,"vw":24.439138},{"c":24.01,"h":24.66,"l":23.9,"n":5230,"o":24.26,"t":"2026-03-17T04:00:00Z","v":298417,"vw":24.142733},{"c":22.81,"h":24.75,"l":22.625,"n":7805,"o":24.75,"t":"2026-03-18T04:00:00Z","v":489536,"vw":23.086816},{"c":22.86,"h":23.2,"l":22.22,"n":6922,"o":22.81,"t":"2026-03-19T04:00:00Z","v":339615,"vw":22.724381},{"c":22.02,"h":23.1,"l":21.94,"n":4851,"o":22.8,"t":"2026-03-20T04:00:00Z","v":1300432,"vw":22.097907},{"c":22.18,"h":22.72,"l":21.73,"n":6166,"o":22.34,"t":"2026-03-23T04:00:00Z","v":494501,"vw":22.14128},{"c":21.95,"h":22.08,"l":21.09,"n":8279,"o":21.91,"t":"2026-03-24T04:00:00Z","v":384529,"vw":21.741439},{"c":22.75,"h":22.98,"l":22.34,"n":5596,"o":22.34,"t":"2026-03-25T04:00:00Z","v":239751,"vw":22.697009},{"c":21.805,"h":23.33,"l":21.77,"n":4479,"o":22.41,"t":"2026-03-26T04:00:00Z","v":229737,"vw":22.177344},{"c":21.43,"h":22.705,"l":21.3,"n":6344,"o":21.65,"t":"2026-03-27T04:00:00Z","v":421665,"vw":21.681291},{"c":21.01,"h":21.51,"l":20.72,"n":5066,"o":21.43,"t":"2026-03-30T04:00:00Z","v":308167,"vw":21.012442},{"c":23.07,"h":23.54,"l":21.34,"n":6999,"o":21.4,"t":"2026-03-31T04:00:00Z","v":505984,"vw":22.867711},{"c":24.22,"h":24.3,"l":23.18,"n":6924,"o":23.37,"t":"2026-04-01T04:00:00Z","v":1041351,"vw":23.738505},{"c":24.89,"h":25.25,"l":23.485,"n":5710,"o":23.63,"t":"2026-04-02T04:00:00Z","v":362954,"vw":24.622334},{"c":24.97,"h":25.78,"l":24.89,"n":4024,"o":24.89,"t":"2026-04-06T04:00:00Z","v":180278,"vw":25.187212},{"c":25.19,"h":25.47,"l":24.1101,"n":4430,"o":24.65,"t":"2026-04-07T04:00:00Z","v":239641,"vw":24.994387},{"c":25.25,"h":26,"l":24.88,"n":8458,"o":25.99,"t":"2026-04-08T04:00:00Z","v":489653,"vw":25.321243},{"c":27.25,"h":27.75,"l":25.17,"n":14828,"o":25.19,"t":"2026-04-09T04:00:00Z","v":1333805,"vw":26.938075},{"c":25.46,"h":27.61,"l":25.3401,"n":6127,"o":27.52,"t":"2026-04-10T04:00:00Z","v":337781,"vw":25.927395},{"c":26.79,"h":27.26,"l":25.62,"n":7916,"o":25.62,"t":"2026-04-13T04:00:00Z","v":422835,"vw":26.736512},{"c":27.64,"h":27.81,"l":26.86,"n":7839,"o":27.09,"t":"2026-04-14T04:00:00Z","v":335302,"vw":27.522013},{"c":29.41,"h":29.49,"l":27.71,"n":8557,"o":27.71,"t":"2026-04-15T04:00:00Z","v":594502,"vw":28.887742},{"c":29.61,"h":29.71,"l":28.6,"n":7121,"o":29.29,"t":"2026-04-16T04:00:00Z","v":380029,"vw":29.408575},{"c":29.64,"h":30.72,"l":29.43,"n":8040,"o":30.32,"t":"2026-04-17T04:00:00Z","v":397675,"vw":29.822007},{"c":31.39,"h":31.93,"l":29.67,"n":10584,"o":29.83,"t":"2026-04-20T04:00:00Z","v":622260,"vw":30.9216},{"c":30.98,"h":32.14,"l":30.5,"n":10319,"o":31.45,"t":"2026-04-21T04:00:00Z","v":630347,"vw":31.158648},{"c":30.895,"h":31.73,"l":30.53,"n":7372,"o":31.35,"t":"2026-04-22T04:00:00Z","v":247092,"vw":30.93808},{"c":31,"h":31.185,"l":30,"n":7861,"o":30.72,"t":"2026-04-23T04:00:00Z","v":455815,"vw":30.803081},{"c":30.42,"h":31.33,"l":30,"n":11247,"o":31.33,"t":"2026-04-24T04:00:00Z","v":877580,"vw":30.7505},{"c":30.33,"h":32,"l":29.7301,"n":11142,"o":30.72,"t":"2026-04-27T04:00:00Z","v":683682,"vw":30.728874},{"c":30.04,"h":31.01,"l":29.325,"n":7368,"o":30.39,"t":"2026-04-28T04:00:00Z","v":481759,"vw":29.905875},{"c":30.05,"h":30.3533,"l":29.33,"n":6495,"o":29.86,"t":"2026-04-29T04:00:00Z","v":252586,"vw":29.989735},{"c":31.09,"h":31.43,"l":29.9,"n":7002,"o":30.1,"t":"2026-04-30T04:00:00Z","v":526332,"vw":30.886227},{"c":29.99,"h":31.87,"l":29.51,"n":8372,"o":30.98,"t":"2026-05-01T04:00:00Z","v":382534,"vw":30.242272},{"c":30.38,"h":31.2,"l":29.74,"n":9030,"o":29.9,"t":"2026-05-04T04:00:00Z","v":341786,"vw":30.346076},{"c":29.83,"h":31.185,"l":28.99,"n":6647,"o":30.76,"t":"2026-05-05T04:00:00Z","v":336482,"vw":29.646274},{"c":29.62,"h":30.41,"l":29.14,"n":7518,"o":29.93,"t":"2026-05-06T04:00:00Z","v":398702,"vw":29.577177},{"c":28.85,"h":30.64,"l":28,"n":6652,"o":29.59,"t":"2026-05-07T04:00:00Z","v":342972,"vw":28.831864},{"c":29.5,"h":30.05,"l":28.665,"n":5669,"o":28.91,"t":"2026-05-08T04:00:00Z","v":271003,"vw":29.505498},{"c":29.02,"h":30.55,"l":28.63,"n":6169,"o":29.78,"t":"2026-05-11T04:00:00Z","v":271261,"vw":29.250685},{"c":28.97,"h":29.4,"l":27.17,"n":7641,"o":28.39,"t":"2026-05-12T04:00:00Z","v":412599,"vw":28.732149},{"c":28.93,"h":29.32,"l":28.54,"n":6627,"o":29,"t":"2026-05-13T04:00:00Z","v":310742,"vw":28.91508},{"c":28.42,"h":29.14,"l":28.0701,"n":5410,"o":28.93,"t":"2026-05-14T04:00:00Z","v":274765,"vw":28.676513},{"c":27.87,"h":28.41,"l":27.55,"n":5535,"o":28.09,"t":"2026-05-15T04:00:00Z","v":278486,"vw":27.88721},{"c":27.04,"h":28.195,"l":26.37,"n":7811,"o":28.08,"t":"2026-05-18T04:00:00Z","v":367369,"vw":27.024877},{"c":26.15,"h":26.99,"l":25.91,"n":7717,"o":26.99,"t":"2026-05-19T04:00:00Z","v":435394,"vw":26.260581},{"c":27.22,"h":27.35,"l":26.06,"n":6230,"o":26.15,"t":"2026-05-20T04:00:00Z","v":454466,"vw":26.821225},{"c":27,"h":27.9,"l":26.585,"n":6824,"o":26.85,"t":"2026-05-21T04:00:00Z","v":475427,"vw":27.25972},{"c":26.73,"h":27.685,"l":26.43,"n":7162,"o":27.1,"t":"2026-05-22T04:00:00Z","v":434868,"vw":26.766312},{"c":27.94,"h":28.12,"l":26.95,"n":7845,"o":27.06,"t":"2026-05-26T04:00:00Z","v":552305,"vw":27.677894},{"c":27.47,"h":28.62,"l":27.075,"n":8265,"o":28.05,"t":"2026-05-27T04:00:00Z","v":433613,"vw":27.597574},{"c":26.97,"h":27.575,"l":26.61,"n":9140,"o":27.36,"t":"2026-05-28T04:00:00Z","v":408677,"vw":27.046926},{"c":30.27,"h":30.88,"l":27,"n":14037,"o":27.24,"t":"2026-05-29T04:00:00Z","v":1309855,"vw":29.959408},{"c":30.68,"h":31.67,"l":29.45,"n":13556,"o":30.01,"t":"2026-06-01T04:00:00Z","v":1253748,"vw":30.450363},{"c":29.92,"h":30.4,"l":28.31,"n":13708,"o":30.37,"t":"2026-06-02T04:00:00Z","v":911731,"vw":29.178163},{"c":29.78,"h":30.09,"l":29.19,"n":9581,"o":29.92,"t":"2026-06-03T04:00:00Z","v":712230,"vw":29.749665},{"c":33.09,"h":33.616,"l":29.49,"n":10629,"o":29.49,"t":"2026-06-04T04:00:00Z","v":744758,"vw":32.707632},{"c":30.35,"h":32.98,"l":30.3,"n":10544,"o":32.8,"t":"2026-06-05T04:00:00Z","v":634961,"vw":30.760573},{"c":30.5,"h":31.13,"l":30.24,"n":8769,"o":30.88,"t":"2026-06-08T04:00:00Z","v":438243,"vw":30.590224},{"c":30.55,"h":31.46,"l":29.36,"n":8232,"o":31.04,"t":"2026-06-09T04:00:00Z","v":360208,"vw":30.222092},{"c":30.49,"h":31.28,"l":30,"n":6967,"o":30.28,"t":"2026-06-10T04:00:00Z","v":373856,"vw":30.435825},{"c":30.2,"h":31,"l":30,"n":9294,"o":30.63,"t":"2026-06-11T04:00:00Z","v":432605,"vw":30.335174},{"c":30.54,"h":31.36,"l":30.2,"n":9390,"o":30.2,"t":"2026-06-12T04:00:00Z","v":448165,"vw":30.706881},{"c":30.3,"h":31.32,"l":29.92,"n":7264,"o":30.72,"t":"2026-06-15T04:00:00Z","v":352617,"vw":30.542088},{"c":30.33,"h":30.81,"l":29.13,"n":6272,"o":30.4,"t":"2026-06-16T04:00:00Z","v":429950,"vw":30.086992},{"c":31.36,"h":31.7,"l":30.27,"n":9836,"o":30.63,"t":"2026-06-17T04:00:00Z","v":529082,"vw":31.192893},{"c":31.74,"h":32.8,"l":31.43,"n":8415,"o":32.7,"t":"2026-06-18T04:00:00Z","v":859265,"vw":31.847142},{"c":32.7,"h":34.06,"l":31.71,"n":9413,"o":32.18,"t":"2026-06-22T04:00:00Z","v":749187,"vw":32.753007},{"c":33.74,"h":34.65,"l":32.48,"n":12324,"o":32.5,"t":"2026-06-23T04:00:00Z","v":850203,"vw":33.931865},{"c":32.02,"h":34.25,"l":31.97,"n":12963,"o":33.8,"t":"2026-06-24T04:00:00Z","v":965665,"vw":33.065729},{"c":33.825,"h":34.73,"l":31.805,"n":12689,"o":32.03,"t":"2026-06-25T04:00:00Z","v":1034026,"vw":33.517919},{"c":34,"h":35.83,"l":33.48,"n":9990,"o":33.94,"t":"2026-06-26T04:00:00Z","v":1956604,"vw":34.031119},{"c":34.37,"h":34.695,"l":33.505,"n":8025,"o":33.58,"t":"2026-06-29T04:00:00Z","v":486452,"vw":34.143722},{"c":34.74,"h":35.57,"l":34.395,"n":8397,"o":34.59,"t":"2026-06-30T04:00:00Z","v":643819,"vw":34.906619},{"c":34.5,"h":35.41,"l":34.34,"n":7713,"o":34.81,"t":"2026-07-01T04:00:00Z","v":314777,"vw":34.662033},{"c":34.67,"h":35.3149,"l":34.08,"n":7369,"o":34.76,"t":"2026-07-02T04:00:00Z","v":515628,"vw":34.579009},{"c":34.49,"h":35.6,"l":33.995,"n":6293,"o":34.8,"t":"2026-07-06T04:00:00Z","v":467336,"vw":34.522523},{"c":34.18,"h":35.15,"l":34.055,"n":8574,"o":34.69,"t":"2026-07-07T04:00:00Z","v":402326,"vw":34.490599},{"c":33.4,"h":34.6,"l":32.75,"n":10919,"o":33.9,"t":"2026-07-08T04:00:00Z","v":857925,"vw":33.457077},{"c":33.67,"h":34.185,"l":33.31,"n":7320,"o":33.41,"t":"2026-07-09T04:00:00Z","v":428845,"vw":33.679921},{"c":33.69,"h":34,"l":32.84,"n":7856,"o":33.65,"t":"2026-07-10T04:00:00Z","v":436624,"vw":33.581605},{"c":33.64,"h":33.93,"l":32.362,"n":7497,"o":33.24,"t":"2026-07-13T04:00:00Z","v":327985,"vw":33.415817},{"c":32.54,"h":33.9,"l":32.4495,"n":6890,"o":33.72,"t":"2026-07-14T04:00:00Z","v":293356,"vw":32.707543},{"c":32.95,"h":33.475,"l":32.25,"n":5936,"o":32.52,"t":"2026-07-15T04:00:00Z","v":314975,"vw":32.884719},{"c":32.76,"h":33.11,"l":31.34,"n":9355,"o":32.73,"t":"2026-07-16T04:00:00Z","v":473131,"vw":32.109003},{"c":33.19,"h":33.81,"l":31.61,"n":8543,"o":32.25,"t":"2026-07-17T04:00:00Z","v":839987,"vw":33.147836},{"c":28.22,"h":33.995,"l":28.01,"n":14388,"o":33.41,"t":"2026-07-20T04:00:00Z","v":925063,"vw":30.271742},{"c":28.26,"h":28.55,"l":27.4001,"n":14112,"o":28.11,"t":"2026-07-21T04:00:00Z","v":599663,"vw":28.032343},{"c":30.44,"h":31.29,"l":27.94,"n":11080,"o":27.94,"t":"2026-07-22T04:00:00Z","v":694895,"vw":30.184657},{"c":31.54,"h":31.65,"l":29.88,"n":6181,"o":30.24,"t":"2026-07-23T04:00:00Z","v":312495,"vw":31.166527},{"c":31.73,"h":33.01,"l":30.81,"n":7433,"o":31.87,"t":"2026-07-24T04:00:00Z","v":474980,"vw":31.81288},{"c":30.16,"h":32.44,"l":30,"n":8818,"o":31.86,"t":"2026-07-27T04:00:00Z","v":759278,"vw":31.12666},{"c":29.98,"h":31.12,"l":29.3,"n":8334,"o":30.09,"t":"2026-07-28T04:00:00Z","v":818442,"vw":29.737866},{"c":30.04,"h":30.37,"l":29.05,"n":5803,"o":29.93,"t":"2026-07-29T04:00:00Z","v":357558,"vw":29.882855},{"c":30.66,"h":32.4591,"l":30.11,"n":5999,"o":30.29,"t":"2026-07-30T04:00:00Z","v":321996,"vw":30.793423},{"c":29.82,"h":32.65,"l":29.67,"n":8077,"o":30.63,"t":"2026-07-31T04:00:00Z","v":427795,"vw":30.092325},{"c":29.64,"h":30.58,"l":29.285,"n":5967,"o":29.49,"t":"2026-08-03T04:00:00Z","v":278245,"vw":29.683477},{"c":31.49,"h":31.885,"l":29.795,"n":6468,"o":30.04,"t":"2026-08-04T04:00:00Z","v":427512,"vw":31.321143},{"c":30.61,"h":31.83,"l":30.05,"n":8299,"o":31.59,"t":"2026-08-05T04:00:00Z","v":500458,"vw":30.606751},{"c":31.01,"h":31.505,"l":30.0825,"n":7214,"o":30.61,"t":"2026-08-06T04:00:00Z","v":181598,"vw":30.960404},{"c":30.84,"h":31.79,"l":30.27,"n":5588,"o":31.57,"t":"2026-08-07T04:00:00Z","v":302099,"vw":30.741285},{"c":30.99,"h":31.28,"l":30.25,"n":8668,"o":30.79,"t":"2026-08-10T04:00:00Z","v":471964,"vw":30.889495},{"c":31.39,"h":31.595,"l":30.57,"n":7973,"o":31.13,"t":"2026-08-11T04:00:00Z","v":453376,"vw":31.207615},{"c":31.46,"h":31.6,"l":30.86,"n":6604,"o":31.18,"t":"2026-08-12T04:00:00Z","v":295763,"vw":31.354331},{"c":30,"h":30.96,"l":29.4,"n":9070,"o":30.73,"t":"2026-08-13T04:00:00Z","v":478889,"vw":30.023989},{"c":29.51,"h":30.07,"l":29.13,"n":8421,"o":29.99,"t":"2026-08-14T04:00:00Z","v":439016,"vw":29.641476},{"c":29.01,"h":29.634,"l":28.57,"n":10410,"o":29.3,"t":"2026-08-17T04:00:00Z","v":455171,"vw":29.133429},{"c":30,"h":30.365,"l":28.86,"n":7390,"o":28.86,"t":"2026-08-18T04:00:00Z","v":408742,"vw":29.846914},{"c":30.02,"h":30.45,"l":29.31,"n":9695,"o":30.13,"t":"2026-08-19T04:00:00Z","v":522897,"vw":29.977053},{"c":29.18,"h":29.81,"l":28.64,"n":9753,"o":29.73,"t":"2026-08-20T04:00:00Z","v":405880,"vw":29.082132},{"c":29.12,"h":29.77,"l":28.95,"n":5915,"o":29.45,"t":"2026-08-21T04:00:00Z","v":304821,"vw":29.219979},{"c":28.26,"h":29.02,"l":28.05,"n":6473,"o":29.02,"t":"2026-08-24T04:00:00Z","v":225612,"vw":28.349065},{"c":31.35,"h":31.52,"l":28.64,"n":11415,"o":28.64,"t":"2026-08-25T04:00:00Z","v":961681,"vw":30.626652},{"c":31.14,"h":31.41,"l":30.11,"n":8097,"o":31.21,"t":"2026-08-26T04:00:00Z","v":433847,"vw":31.076357},{"c":31,"h":31.765,"l":30.24,"n":6559,"o":30.79,"t":"2026-08-27T04:00:00Z","v":299973,"vw":31.168618},{"c":30.17,"h":31.37,"l":29.75,"n":7194,"o":30.53,"t":"2026-08-28T04:00:00Z","v":353386,"vw":30.145152},{"c":30.05,"h":30.26,"l":29.35,"n":6926,"o":29.94,"t":"2026-08-31T04:00:00Z","v":369589,"vw":29.878694},{"c":30.15,"h":30.325,"l":29.695,"n":7645,"o":30.1,"t":"2026-09-01T04:00:00Z","v":356090,"vw":30.117674},{"c":30.51,"h":30.79,"l":29.6,"n":8359,"o":30.33,"t":"2026-09-02T04:00:00Z","v":423886,"vw":30.353817},{"c":31.03,"h":31.39,"l":30.22,"n":8155,"o":30.58,"t":"2026-09-03T04:00:00Z","v":465351,"vw":30.85219},{"c":30.95,"h":31.45,"l":30.595,"n":5304,"o":30.79,"t":"2026-09-04T04:00:00Z","v":182935,"vw":31.00193},{"c":30.28,"h":31.4,"l":30.02,"n":9378,"o":30.57,"t":"2026-09-08T04:00:00Z","v":721856,"vw":30.888221},{"c":29.79,"h":30.26,"l":29.4,"n":9441,"o":30.02,"t":"2026-09-09T04:00:00Z","v":280153,"vw":29.797235},{"c":28.7,"h":30.53,"l":28.54,"n":7240,"o":29.33,"t":"2026-09-10T04:00:00Z","v":563818,"vw":29.26302},{"c":29,"h":29.21,"l":28.15,"n":11297,"o":29.16,"t":"2026-09-11T04:00:00Z","v":1129644,"vw":28.626297},{"c":28.57,"h":29.83,"l":28.395,"n":9672,"o":29.1,"t":"2026-09-14T04:00:00Z","v":536456,"vw":29.161356},{"c":27.97,"h":28.745,"l":27.7,"n":11289,"o":28.51,"t":"2026-09-15T04:00:00Z","v":337282,"vw":28.017222},{"c":27.65,"h":28.305,"l":27.28,"n":9426,"o":28.15,"t":"2026-09-16T04:00:00Z","v":378536,"vw":27.655769},{"c":28.36,"h":28.45,"l":27.84,"n":7781,"o":28.24,"t":"2026-09-17T04:00:00Z","v":455291,"vw":28.257341},{"c":28.9,"h":29.64,"l":28.62,"n":9577,"o":29,"t":"2026-09-18T04:00:00Z","v":1238344,"vw":28.948555},{"c":29.74,"h":31.155,"l":28.2,"n":15816,"o":29.17,"t":"2026-09-21T04:00:00Z","v":935862,"vw":29.755172},{"c":30.32,"h":30.5,"l":29.56,"n":6483,"o":30.22,"t":"2026-09-22T04:00:00Z","v":388518,"vw":30.284189},{"c":30.3,"h":31.49,"l":29.84,"n":15865,"o":30.32,"t":"2026-09-23T04:00:00Z","v":1204140,"vw":30.503046},{"c":30.1,"h":30.51,"l":29.235,"n":9584,"o":29.94,"t":"2026-09-24T04:00:00Z","v":607112,"vw":29.81146},{"c":28.45,"h":30.55,"l":28.43,"n":10025,"o":30.16,"t":"2026-09-25T04:00:00Z","v":649284,"vw":28.949241},{"c":29.3,"h":29.9,"l":28.02,"n":8915,"o":28.38,"t":"2026-09-28T04:00:00Z","v":1015831,"vw":29.013118},{"c":29.54,"h":30.05,"l":28.8,"n":9918,"o":29.3,"t":"2026-09-29T04:00:00Z","v":780012,"vw":29.610388},{"c":30.28,"h":30.9,"l":29.65,"n":9666,"o":29.69,"t":"2026-09-30T04:00:00Z","v":712465,"vw":30.32375},{"c":28.93,"h":30.64,"l":28.81,"n":9487,"o":29.99,"t":"2026-10-01T04:00:00Z","v":591797,"vw":29.299991},{"c":28.27,"h":29.33,"l":27.8,"n":7702,"o":29.26,"t":"2026-10-02T04:00:00Z","v":507613,"vw":28.457202},{"c":28.46,"h":28.7,"l":27.02,"n":7473,"o":28,"t":"2026-10-05T04:00:00Z","v":494774,"vw":28.162137},{"c":15.09,"h":15.79,"l":11.36,"n":131694,"o":12.09,"t":"2026-10-06T04:00:00Z","v":19752768,"vw":13.65735},{"c":16.89,"h":17.345,"l":14.9677,"n":33995,"o":15.245,"t":"2026-10-07T04:00:00Z","v":4334537,"vw":16.565968},{"c":16.71,"h":16.91,"l":15.78,"n":21459,"o":16.62,"t":"2026-10-08T04:00:00Z","v":2155926,"vw":16.333446},{"c":16.73,"h":17.76,"l":16.49,"n":19031,"o":16.59,"t":"2026-10-09T04:00:00Z","v":1731798,"vw":17.044338},{"c":16.46,"h":16.78,"l":16.262,"n":16931,"o":16.57,"t":"2026-10-12T04:00:00Z","v":1335463,"vw":16.43026},{"c":16.09,"h":16.72,"l":15.95,"n":19940,"o":16.28,"t":"2026-10-13T04:00:00Z","v":1968541,"vw":16.188981},{"c":16.2,"h":16.615,"l":15.26,"n":18196,"o":16.06,"t":"2026-10-14T04:00:00Z","v":1589195,"vw":15.835122},{"c":16.79,"h":16.91,"l":15.97,"n":10474,"o":16.4,"t":"2026-10-15T04:00:00Z","v":815722,"vw":16.665785},{"c":16.66,"h":17.23,"l":16.485,"n":14722,"o":16.86,"t":"2026-10-16T04:00:00Z","v":1334079,"vw":16.723245},{"c":17.94,"h":18.14,"l":16.7309,"n":11411,"o":16.82,"t":"2026-10-19T04:00:00Z","v":1013272,"vw":17.834827},{"c":18.85,"h":18.98,"l":17.57,"n":10998,"o":17.94,"t":"2026-10-20T04:00:00Z","v":817873,"vw":18.589793},{"c":19.12,"h":19.44,"l":18.68,"n":17300,"o":19.07,"t":"2026-10-21T04:00:00Z","v":1489234,"vw":19.038387}],"volatilityBars":[{"c":29,"h":29,"l":29,"n":6,"o":29,"t":"2026-09-21T10:00:00Z","v":270,"vw":29},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-09-21T10:15:00Z","v":300,"vw":29.36},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-09-21T12:30:00Z","v":500,"vw":29.4},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-09-21T13:15:00Z","v":100,"vw":28.9},{"c":29.15,"h":29.27,"l":28.2,"n":299,"o":29.17,"t":"2026-09-21T13:30:00Z","v":27121,"vw":28.882401},{"c":29.14,"h":29.36,"l":29.115,"n":194,"o":29.19,"t":"2026-09-21T13:45:00Z","v":12980,"vw":29.194656},{"c":29.315,"h":29.51,"l":29.14,"n":201,"o":29.14,"t":"2026-09-21T14:00:00Z","v":5844,"vw":29.34309},{"c":29.7325,"h":29.9225,"l":29.31,"n":467,"o":29.37,"t":"2026-09-21T14:15:00Z","v":39041,"vw":29.501515},{"c":29.72,"h":29.76,"l":29.63,"n":162,"o":29.65,"t":"2026-09-21T14:30:00Z","v":10576,"vw":29.665007},{"c":29.615,"h":29.78,"l":29.615,"n":180,"o":29.7,"t":"2026-09-21T14:45:00Z","v":4163,"vw":29.717959},{"c":29.52,"h":29.745,"l":29.52,"n":291,"o":29.57,"t":"2026-09-21T15:00:00Z","v":9842,"vw":29.61247},{"c":29.195,"h":29.495,"l":29.195,"n":230,"o":29.495,"t":"2026-09-21T15:15:00Z","v":5002,"vw":29.316579},{"c":29.19,"h":29.21,"l":29.05,"n":179,"o":29.21,"t":"2026-09-21T15:30:00Z","v":4743,"vw":29.166042},{"c":29.225,"h":29.315,"l":29.14,"n":290,"o":29.14,"t":"2026-09-21T15:45:00Z","v":8206,"vw":29.253453},{"c":29.13,"h":29.26,"l":29.085,"n":452,"o":29.225,"t":"2026-09-21T16:00:00Z","v":10652,"vw":29.180481},{"c":29.175,"h":29.33,"l":29.13,"n":267,"o":29.13,"t":"2026-09-21T16:15:00Z","v":8448,"vw":29.238022},{"c":29.355,"h":29.43,"l":29.1,"n":368,"o":29.12,"t":"2026-09-21T16:30:00Z","v":18009,"vw":29.33826},{"c":29.96,"h":30,"l":29.33,"n":917,"o":29.34,"t":"2026-09-21T16:45:00Z","v":97536,"vw":29.740356},{"c":30.12,"h":31.155,"l":29.86,"n":1029,"o":29.87,"t":"2026-09-21T17:00:00Z","v":61553,"vw":30.298324},{"c":30.19,"h":30.34,"l":29.96,"n":515,"o":30.115,"t":"2026-09-21T17:15:00Z","v":26098,"vw":30.132086},{"c":30.01,"h":30.17,"l":29.885,"n":1147,"o":30.17,"t":"2026-09-21T17:30:00Z","v":45631,"vw":30.014759},{"c":30.095,"h":30.24,"l":29.93,"n":405,"o":29.99,"t":"2026-09-21T17:45:00Z","v":15955,"vw":30.081336},{"c":30.02,"h":30.13,"l":30.02,"n":345,"o":30.09,"t":"2026-09-21T18:00:00Z","v":10536,"vw":30.090595},{"c":29.9,"h":30.08,"l":29.89,"n":772,"o":30.02,"t":"2026-09-21T18:15:00Z","v":29161,"vw":29.971981},{"c":30.07,"h":30.07,"l":29.9,"n":438,"o":29.9,"t":"2026-09-21T18:30:00Z","v":17954,"vw":29.977283},{"c":29.83,"h":30.09,"l":29.75,"n":529,"o":30.04,"t":"2026-09-21T18:45:00Z","v":26409,"vw":29.925432},{"c":29.72,"h":29.84,"l":29.63,"n":279,"o":29.84,"t":"2026-09-21T19:00:00Z","v":7930,"vw":29.741021},{"c":29.8,"h":29.86,"l":29.73,"n":519,"o":29.735,"t":"2026-09-21T19:15:00Z","v":17464,"vw":29.786858},{"c":29.69,"h":30.08,"l":29.51,"n":1125,"o":29.84,"t":"2026-09-21T19:30:00Z","v":50816,"vw":29.847121},{"c":29.74,"h":29.82,"l":29.59,"n":2345,"o":29.69,"t":"2026-09-21T19:45:00Z","v":89307,"vw":29.744586},{"c":29.74,"h":29.74,"l":29.74,"n":13,"o":29.74,"t":"2026-09-21T20:00:00Z","v":256268,"vw":29.74},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-09-22T08:00:00Z","v":100,"vw":29.67},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-09-22T09:00:00Z","v":487,"vw":29.72},{"c":30.1,"h":30.1,"l":29.85,"n":25,"o":29.85,"t":"2026-09-22T11:15:00Z","v":750,"vw":29.983041},{"c":29.7,"h":29.7,"l":29.7,"n":7,"o":29.7,"t":"2026-09-22T12:15:00Z","v":394,"vw":29.7},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-09-22T12:45:00Z","v":321,"vw":30},{"c":29.9,"h":30.22,"l":29.56,"n":88,"o":30.22,"t":"2026-09-22T13:30:00Z","v":8164,"vw":29.808273},{"c":30.3938,"h":30.47,"l":29.78,"n":101,"o":30,"t":"2026-09-22T13:45:00Z","v":6476,"vw":30.128199},{"c":30.19,"h":30.4,"l":30.13,"n":202,"o":30.265,"t":"2026-09-22T14:00:00Z","v":11848,"vw":30.264233},{"c":30.105,"h":30.265,"l":29.99,"n":234,"o":30.265,"t":"2026-09-22T14:15:00Z","v":14307,"vw":30.070204},{"c":29.88,"h":30.2,"l":29.79,"n":229,"o":29.99,"t":"2026-09-22T14:30:00Z","v":12121,"vw":30.053398},{"c":30.09,"h":30.1,"l":29.915,"n":86,"o":29.97,"t":"2026-09-22T14:45:00Z","v":13072,"vw":30.029541},{"c":30.195,"h":30.21,"l":29.97,"n":390,"o":29.97,"t":"2026-09-22T15:00:00Z","v":15445,"vw":30.133175},{"c":30.425,"h":30.425,"l":30.25,"n":204,"o":30.3,"t":"2026-09-22T15:15:00Z","v":10908,"vw":30.362644},{"c":30.295,"h":30.44,"l":30.26,"n":150,"o":30.425,"t":"2026-09-22T15:30:00Z","v":5760,"vw":30.348244},{"c":30.26,"h":30.35,"l":30.23,"n":110,"o":30.33,"t":"2026-09-22T15:45:00Z","v":3487,"vw":30.288188},{"c":30.23,"h":30.275,"l":30.19,"n":92,"o":30.19,"t":"2026-09-22T16:00:00Z","v":2653,"vw":30.240467},{"c":30.255,"h":30.35,"l":30.15,"n":249,"o":30.17,"t":"2026-09-22T16:15:00Z","v":10651,"vw":30.241937},{"c":30.275,"h":30.34,"l":30.21,"n":131,"o":30.26,"t":"2026-09-22T16:30:00Z","v":5398,"vw":30.269513},{"c":30.385,"h":30.39,"l":30.24,"n":205,"o":30.275,"t":"2026-09-22T16:45:00Z","v":11448,"vw":30.331463},{"c":30.39,"h":30.42,"l":30.34,"n":197,"o":30.42,"t":"2026-09-22T17:00:00Z","v":11574,"vw":30.385863},{"c":30.255,"h":30.4,"l":30.2,"n":163,"o":30.39,"t":"2026-09-22T17:15:00Z","v":6611,"vw":30.26987},{"c":30.24,"h":30.31,"l":30.21,"n":72,"o":30.26,"t":"2026-09-22T17:30:00Z","v":2311,"vw":30.266422},{"c":30.405,"h":30.44,"l":30.24,"n":350,"o":30.24,"t":"2026-09-22T17:45:00Z","v":19042,"vw":30.373897},{"c":30.395,"h":30.44,"l":30.36,"n":222,"o":30.405,"t":"2026-09-22T18:00:00Z","v":8427,"vw":30.40146},{"c":30.37,"h":30.44,"l":30.35,"n":288,"o":30.37,"t":"2026-09-22T18:15:00Z","v":10347,"vw":30.396106},{"c":30.4,"h":30.43,"l":30.35,"n":126,"o":30.35,"t":"2026-09-22T18:30:00Z","v":4398,"vw":30.388749},{"c":30.4,"h":30.405,"l":30.37,"n":127,"o":30.395,"t":"2026-09-22T18:45:00Z","v":5742,"vw":30.392881},{"c":30.32,"h":30.5,"l":30.32,"n":275,"o":30.4,"t":"2026-09-22T19:00:00Z","v":15335,"vw":30.429263},{"c":30.265,"h":30.34,"l":30.26,"n":139,"o":30.34,"t":"2026-09-22T19:15:00Z","v":5388,"vw":30.305119},{"c":30.27,"h":30.33,"l":30.22,"n":275,"o":30.3,"t":"2026-09-22T19:30:00Z","v":12227,"vw":30.284061},{"c":30.35,"h":30.362,"l":30.19,"n":967,"o":30.33,"t":"2026-09-22T19:45:00Z","v":45339,"vw":30.303402},{"c":30.8667,"h":30.8667,"l":30.32,"n":14,"o":30.32,"t":"2026-09-22T20:00:00Z","v":97371,"vw":30.320953},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-09-23T13:00:00Z","v":100,"vw":30.01},{"c":30.65,"h":30.78,"l":30.185,"n":157,"o":30.32,"t":"2026-09-23T13:30:00Z","v":21555,"vw":30.341021},{"c":30.73,"h":31.23,"l":30.52,"n":205,"o":30.79,"t":"2026-09-23T13:45:00Z","v":66995,"vw":30.825286},{"c":30.88,"h":30.88,"l":30.25,"n":172,"o":30.73,"t":"2026-09-23T14:00:00Z","v":15239,"vw":30.641854},{"c":30.695,"h":30.9125,"l":30.695,"n":190,"o":30.84,"t":"2026-09-23T14:15:00Z","v":18226,"vw":30.791206},{"c":30.23,"h":30.61,"l":30.21,"n":273,"o":30.55,"t":"2026-09-23T14:30:00Z","v":10697,"vw":30.378149},{"c":30.76,"h":30.76,"l":30.15,"n":1128,"o":30.25,"t":"2026-09-23T14:45:00Z","v":76687,"vw":30.503063},{"c":31.25,"h":31.49,"l":30.61,"n":868,"o":30.82,"t":"2026-09-23T15:00:00Z","v":89676,"vw":30.955374},{"c":30.945,"h":31.25,"l":30.91,"n":554,"o":31.25,"t":"2026-09-23T15:15:00Z","v":27975,"vw":31.058783},{"c":30.71,"h":31.06,"l":30.7,"n":933,"o":30.99,"t":"2026-09-23T15:30:00Z","v":79982,"vw":30.864006},{"c":30.69,"h":30.72,"l":30.5175,"n":989,"o":30.705,"t":"2026-09-23T15:45:00Z","v":51395,"vw":30.628932},{"c":30.14,"h":30.65,"l":30.1,"n":533,"o":30.65,"t":"2026-09-23T16:00:00Z","v":65218,"vw":30.412334},{"c":30.175,"h":30.34,"l":30.11,"n":332,"o":30.17,"t":"2026-09-23T16:15:00Z","v":15218,"vw":30.207735},{"c":30.215,"h":30.32,"l":30.15,"n":344,"o":30.22,"t":"2026-09-23T16:30:00Z","v":17479,"vw":30.227665},{"c":30.21,"h":30.26,"l":30.13,"n":284,"o":30.25,"t":"2026-09-23T16:45:00Z","v":14407,"vw":30.192935},{"c":30.22,"h":30.22,"l":30.03,"n":278,"o":30.2,"t":"2026-09-23T17:00:00Z","v":16969,"vw":30.160335},{"c":30.215,"h":30.29,"l":30.17,"n":264,"o":30.24,"t":"2026-09-23T17:15:00Z","v":7796,"vw":30.242663},{"c":30.26,"h":30.322,"l":30.19,"n":167,"o":30.29,"t":"2026-09-23T17:30:00Z","v":8048,"vw":30.258986},{"c":30.27,"h":30.3,"l":30.15,"n":217,"o":30.21,"t":"2026-09-23T17:45:00Z","v":10012,"vw":30.272533},{"c":30.045,"h":30.245,"l":30,"n":259,"o":30.245,"t":"2026-09-23T18:00:00Z","v":11703,"vw":30.120674},{"c":29.905,"h":30.04,"l":29.84,"n":233,"o":30,"t":"2026-09-23T18:15:00Z","v":10652,"vw":29.91789},{"c":30.09,"h":30.09,"l":29.95,"n":384,"o":29.95,"t":"2026-09-23T18:30:00Z","v":15837,"vw":30.020995},{"c":30.2625,"h":30.34,"l":30.08,"n":345,"o":30.09,"t":"2026-09-23T18:45:00Z","v":18191,"vw":30.189737},{"c":30.58,"h":30.75,"l":30.21,"n":831,"o":30.265,"t":"2026-09-23T19:00:00Z","v":50131,"vw":30.524565},{"c":30.29,"h":30.63,"l":30.245,"n":1018,"o":30.58,"t":"2026-09-23T19:15:00Z","v":54881,"vw":30.396922},{"c":30.375,"h":30.45,"l":30.26,"n":1046,"o":30.34,"t":"2026-09-23T19:30:00Z","v":66924,"vw":30.353841},{"c":30.24,"h":30.45,"l":30.11,"n":2934,"o":30.4,"t":"2026-09-23T19:45:00Z","v":223662,"vw":30.35171},{"c":30.3,"h":30.3,"l":30.3,"n":14,"o":30.3,"t":"2026-09-23T20:00:00Z","v":127142,"vw":30.3},{"c":30.05,"h":30.325,"l":29.65,"n":239,"o":29.94,"t":"2026-09-24T13:30:00Z","v":24455,"vw":29.926501},{"c":29.7,"h":30.06,"l":29.45,"n":643,"o":30.06,"t":"2026-09-24T13:45:00Z","v":61506,"vw":29.676151},{"c":29.49,"h":29.68,"l":29.26,"n":220,"o":29.67,"t":"2026-09-24T14:00:00Z","v":10763,"vw":29.495388},{"c":29.495,"h":29.6,"l":29.4,"n":267,"o":29.49,"t":"2026-09-24T14:15:00Z","v":14161,"vw":29.458222},{"c":29.5,"h":29.68,"l":29.435,"n":303,"o":29.5,"t":"2026-09-24T14:30:00Z","v":15704,"vw":29.507723},{"c":29.37,"h":29.53,"l":29.37,"n":234,"o":29.5,"t":"2026-09-24T14:45:00Z","v":20546,"vw":29.47829},{"c":29.425,"h":29.46,"l":29.3,"n":450,"o":29.37,"t":"2026-09-24T15:00:00Z","v":33255,"vw":29.381634},{"c":29.49,"h":29.53,"l":29.4,"n":195,"o":29.5,"t":"2026-09-24T15:15:00Z","v":11974,"vw":29.477954},{"c":29.445,"h":29.5,"l":29.325,"n":248,"o":29.415,"t":"2026-09-24T15:30:00Z","v":18258,"vw":29.41486},{"c":29.46,"h":29.55,"l":29.42,"n":356,"o":29.51,"t":"2026-09-24T15:45:00Z","v":23667,"vw":29.487074},{"c":29.35,"h":29.54,"l":29.235,"n":405,"o":29.47,"t":"2026-09-24T16:00:00Z","v":26799,"vw":29.410459},{"c":29.69,"h":29.71,"l":29.38,"n":292,"o":29.38,"t":"2026-09-24T16:15:00Z","v":11964,"vw":29.621259},{"c":29.84,"h":29.9,"l":29.66,"n":265,"o":29.7,"t":"2026-09-24T16:30:00Z","v":17343,"vw":29.738428},{"c":29.71,"h":29.84,"l":29.66,"n":138,"o":29.84,"t":"2026-09-24T16:45:00Z","v":9680,"vw":29.688694},{"c":29.79,"h":29.79,"l":29.7,"n":167,"o":29.72,"t":"2026-09-24T17:00:00Z","v":5069,"vw":29.742343},{"c":29.7,"h":29.73,"l":29.62,"n":135,"o":29.685,"t":"2026-09-24T17:15:00Z","v":5276,"vw":29.688113},{"c":29.69,"h":29.72,"l":29.66,"n":207,"o":29.695,"t":"2026-09-24T17:30:00Z","v":12646,"vw":29.687056},{"c":29.87,"h":29.96,"l":29.75,"n":145,"o":29.75,"t":"2026-09-24T17:45:00Z","v":5857,"vw":29.824315},{"c":30.02,"h":30.02,"l":29.77,"n":250,"o":29.9,"t":"2026-09-24T18:00:00Z","v":15557,"vw":29.874619},{"c":30.1,"h":30.1,"l":29.995,"n":98,"o":30.08,"t":"2026-09-24T18:15:00Z","v":3286,"vw":30.08},{"c":30.33,"h":30.51,"l":30.13,"n":276,"o":30.13,"t":"2026-09-24T18:30:00Z","v":14178,"vw":30.303098},{"c":30.3,"h":30.4,"l":30.201,"n":126,"o":30.3425,"t":"2026-09-24T18:45:00Z","v":5541,"vw":30.288769},{"c":30.17,"h":30.365,"l":30.14,"n":355,"o":30.29,"t":"2026-09-24T19:00:00Z","v":14295,"vw":30.245978},{"c":30.1,"h":30.18,"l":30.07,"n":306,"o":30.18,"t":"2026-09-24T19:15:00Z","v":12740,"vw":30.132181},{"c":30.13,"h":30.17,"l":30.06,"n":444,"o":30.07,"t":"2026-09-24T19:30:00Z","v":19615,"vw":30.104384},{"c":30.12,"h":30.2,"l":30.04,"n":1648,"o":30.12,"t":"2026-09-24T19:45:00Z","v":92869,"vw":30.102822},{"c":30.69,"h":30.69,"l":30.1,"n":15,"o":30.1,"t":"2026-09-24T20:00:00Z","v":83960,"vw":30.10071},{"c":30.185,"h":30.55,"l":29.63,"n":268,"o":30.16,"t":"2026-09-25T13:30:00Z","v":12852,"vw":30.181821},{"c":29.61,"h":30.22,"l":29.61,"n":213,"o":30.22,"t":"2026-09-25T13:45:00Z","v":13626,"vw":30.070273},{"c":29.605,"h":29.74,"l":29.4636,"n":142,"o":29.48,"t":"2026-09-25T14:00:00Z","v":5968,"vw":29.564562},{"c":29.6,"h":29.6,"l":29.165,"n":249,"o":29.47,"t":"2026-09-25T14:15:00Z","v":12338,"vw":29.329081},{"c":29.645,"h":29.66,"l":29.48,"n":163,"o":29.605,"t":"2026-09-25T14:30:00Z","v":10557,"vw":29.585004},{"c":29.63,"h":29.675,"l":29.525,"n":207,"o":29.675,"t":"2026-09-25T14:45:00Z","v":21087,"vw":29.587255},{"c":29.77,"h":29.77,"l":29.61,"n":122,"o":29.64,"t":"2026-09-25T15:00:00Z","v":3234,"vw":29.675},{"c":29.74,"h":29.74,"l":29.66,"n":62,"o":29.71,"t":"2026-09-25T15:15:00Z","v":1810,"vw":29.722917},{"c":29.45,"h":29.74,"l":29.41,"n":200,"o":29.64,"t":"2026-09-25T15:30:00Z","v":14166,"vw":29.571473},{"c":29.15,"h":29.45,"l":29.1,"n":573,"o":29.45,"t":"2026-09-25T15:45:00Z","v":33882,"vw":29.235155},{"c":28.975,"h":29.23,"l":28.975,"n":535,"o":29.155,"t":"2026-09-25T16:00:00Z","v":25321,"vw":29.130029},{"c":29.03,"h":29.07,"l":28.98,"n":368,"o":28.99,"t":"2026-09-25T16:15:00Z","v":19962,"vw":29.019052},{"c":28.965,"h":29.09,"l":28.94,"n":306,"o":29.03,"t":"2026-09-25T16:30:00Z","v":21811,"vw":29.012999},{"c":29.04,"h":29.045,"l":28.94,"n":323,"o":28.985,"t":"2026-09-25T16:45:00Z","v":14060,"vw":29.003276},{"c":28.82,"h":29.05,"l":28.765,"n":620,"o":28.98,"t":"2026-09-25T17:00:00Z","v":44521,"vw":28.967785},{"c":28.72,"h":28.865,"l":28.72,"n":140,"o":28.77,"t":"2026-09-25T17:15:00Z","v":4946,"vw":28.767509},{"c":28.65,"h":28.75,"l":28.605,"n":176,"o":28.74,"t":"2026-09-25T17:30:00Z","v":7698,"vw":28.672171},{"c":28.65,"h":28.73,"l":28.61,"n":212,"o":28.67,"t":"2026-09-25T17:45:00Z","v":12962,"vw":28.677667},{"c":28.76,"h":28.78,"l":28.655,"n":229,"o":28.655,"t":"2026-09-25T18:00:00Z","v":10925,"vw":28.7358},{"c":28.79,"h":28.825,"l":28.755,"n":97,"o":28.77,"t":"2026-09-25T18:15:00Z","v":3683,"vw":28.797593},{"c":28.83,"h":28.88,"l":28.76,"n":191,"o":28.79,"t":"2026-09-25T18:30:00Z","v":11048,"vw":28.80924},{"c":28.885,"h":29,"l":28.8466,"n":410,"o":28.8466,"t":"2026-09-25T18:45:00Z","v":22609,"vw":28.908813},{"c":28.82,"h":28.97,"l":28.815,"n":325,"o":28.885,"t":"2026-09-25T19:00:00Z","v":17879,"vw":28.899018},{"c":28.82,"h":28.91,"l":28.805,"n":615,"o":28.82,"t":"2026-09-25T19:15:00Z","v":41300,"vw":28.868004},{"c":28.9,"h":29.03,"l":28.79,"n":809,"o":28.82,"t":"2026-09-25T19:30:00Z","v":68886,"vw":28.907972},{"c":28.44,"h":28.99,"l":28.43,"n":1563,"o":28.89,"t":"2026-09-25T19:45:00Z","v":106395,"vw":28.617532},{"c":28.45,"h":28.45,"l":28.45,"n":17,"o":28.45,"t":"2026-09-25T20:00:00Z","v":71261,"vw":28.45},{"c":28.25,"h":28.775,"l":28.02,"n":289,"o":28.38,"t":"2026-09-28T13:30:00Z","v":24266,"vw":28.422097},{"c":28.24,"h":28.42,"l":28.07,"n":211,"o":28.32,"t":"2026-09-28T13:45:00Z","v":13847,"vw":28.265643},{"c":28.23,"h":28.5,"l":28.23,"n":428,"o":28.255,"t":"2026-09-28T14:00:00Z","v":24014,"vw":28.403244},{"c":28.36,"h":28.4,"l":28.26,"n":241,"o":28.31,"t":"2026-09-28T14:15:00Z","v":14047,"vw":28.340889},{"c":28.31,"h":28.37,"l":28.235,"n":113,"o":28.355,"t":"2026-09-28T14:30:00Z","v":11559,"vw":28.314852},{"c":28.68,"h":28.68,"l":28.26,"n":194,"o":28.26,"t":"2026-09-28T14:45:00Z","v":11380,"vw":28.511678},{"c":28.68,"h":28.82,"l":28.68,"n":274,"o":28.75,"t":"2026-09-28T15:00:00Z","v":11118,"vw":28.770668},{"c":28.86,"h":28.86,"l":28.68,"n":137,"o":28.68,"t":"2026-09-28T15:15:00Z","v":15885,"vw":28.7398},{"c":28.9,"h":29,"l":28.71,"n":359,"o":28.78,"t":"2026-09-28T15:30:00Z","v":98026,"vw":28.797005},{"c":29.04,"h":29.08,"l":28.68,"n":370,"o":28.8,"t":"2026-09-28T15:45:00Z","v":41312,"vw":28.931248},{"c":29.02,"h":29.115,"l":29.02,"n":97,"o":29.11,"t":"2026-09-28T16:00:00Z","v":4052,"vw":29.08247},{"c":29.42,"h":29.42,"l":29.11,"n":248,"o":29.11,"t":"2026-09-28T16:15:00Z","v":9412,"vw":29.173443},{"c":29.335,"h":29.4,"l":29.32,"n":116,"o":29.32,"t":"2026-09-28T16:30:00Z","v":4586,"vw":29.368208},{"c":29.36,"h":29.4,"l":29.25,"n":162,"o":29.35,"t":"2026-09-28T16:45:00Z","v":5668,"vw":29.337092},{"c":29.41,"h":29.42,"l":29.225,"n":282,"o":29.33,"t":"2026-09-28T17:00:00Z","v":11716,"vw":29.362948},{"c":29.37,"h":29.38,"l":29.3,"n":94,"o":29.38,"t":"2026-09-28T17:15:00Z","v":4052,"vw":29.332622},{"c":29.35,"h":29.37,"l":29.28,"n":160,"o":29.32,"t":"2026-09-28T17:30:00Z","v":3912,"vw":29.318696},{"c":29.34,"h":29.34,"l":29.23,"n":226,"o":29.32,"t":"2026-09-28T17:45:00Z","v":5686,"vw":29.296283},{"c":29.535,"h":29.535,"l":29.32,"n":317,"o":29.32,"t":"2026-09-28T18:00:00Z","v":12646,"vw":29.417476},{"c":29.5699,"h":29.5699,"l":29.45,"n":139,"o":29.545,"t":"2026-09-28T18:15:00Z","v":4704,"vw":29.513785},{"c":29.72,"h":29.72,"l":29.46,"n":188,"o":29.46,"t":"2026-09-28T18:30:00Z","v":9370,"vw":29.623261},{"c":29.77,"h":29.89,"l":29.6,"n":334,"o":29.65,"t":"2026-09-28T18:45:00Z","v":26579,"vw":29.688766},{"c":29.66,"h":29.9,"l":29.66,"n":265,"o":29.74,"t":"2026-09-28T19:00:00Z","v":10298,"vw":29.796652},{"c":29.46,"h":29.63,"l":29.445,"n":266,"o":29.6,"t":"2026-09-28T19:15:00Z","v":6836,"vw":29.543582},{"c":29.465,"h":29.57,"l":29.43,"n":410,"o":29.43,"t":"2026-09-28T19:30:00Z","v":14304,"vw":29.489232},{"c":29.33,"h":29.46,"l":29.15,"n":1456,"o":29.46,"t":"2026-09-28T19:45:00Z","v":66857,"vw":29.290338},{"c":30,"h":30,"l":29.3,"n":21,"o":29.3,"t":"2026-09-28T20:00:00Z","v":102049,"vw":29.302374},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-09-28T20:15:00Z","v":430000,"vw":29.3},{"c":29.3,"h":29.3,"l":29.3,"n":56,"o":29.3,"t":"2026-09-29T10:00:00Z","v":1907,"vw":29.3},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-09-29T10:15:00Z","v":133,"vw":29.4},{"c":29.415,"h":29.92,"l":29.3,"n":81,"o":29.3,"t":"2026-09-29T13:30:00Z","v":19929,"vw":29.749707},{"c":29.18,"h":29.3,"l":29.06,"n":61,"o":29.265,"t":"2026-09-29T13:45:00Z","v":2803,"vw":29.186623},{"c":29.185,"h":29.185,"l":29,"n":84,"o":29.16,"t":"2026-09-29T14:00:00Z","v":3912,"vw":29.109703},{"c":28.93,"h":29.09,"l":28.89,"n":67,"o":29.09,"t":"2026-09-29T14:15:00Z","v":2889,"vw":28.978913},{"c":29.085,"h":29.085,"l":28.8,"n":89,"o":28.8,"t":"2026-09-29T14:30:00Z","v":4883,"vw":28.968338},{"c":29.26,"h":29.275,"l":29.045,"n":63,"o":29.045,"t":"2026-09-29T14:45:00Z","v":3213,"vw":29.13},{"c":29.22,"h":29.28,"l":29.105,"n":112,"o":29.2,"t":"2026-09-29T15:00:00Z","v":5271,"vw":29.184934},{"c":29.28,"h":29.28,"l":29.2,"n":624,"o":29.235,"t":"2026-09-29T15:15:00Z","v":36274,"vw":29.223999},{"c":29.225,"h":29.37,"l":29.175,"n":250,"o":29.28,"t":"2026-09-29T15:30:00Z","v":27384,"vw":29.342974},{"c":29.27,"h":29.3,"l":29.15,"n":128,"o":29.15,"t":"2026-09-29T15:45:00Z","v":3185,"vw":29.248965},{"c":29.23,"h":29.25,"l":29.165,"n":39,"o":29.25,"t":"2026-09-29T16:00:00Z","v":947,"vw":29.213333},{"c":29.13,"h":29.26,"l":29.13,"n":124,"o":29.165,"t":"2026-09-29T16:15:00Z","v":3604,"vw":29.161104},{"c":29.15,"h":29.25,"l":29.11,"n":198,"o":29.19,"t":"2026-09-29T16:30:00Z","v":7595,"vw":29.177262},{"c":29.43,"h":29.43,"l":29.185,"n":141,"o":29.185,"t":"2026-09-29T16:45:00Z","v":10296,"vw":29.325033},{"c":29.41,"h":29.65,"l":29.35,"n":300,"o":29.46,"t":"2026-09-29T17:00:00Z","v":39700,"vw":29.500553},{"c":29.41,"h":29.56,"l":29.36,"n":473,"o":29.42,"t":"2026-09-29T17:15:00Z","v":37080,"vw":29.426249},{"c":29.59,"h":29.67,"l":29.5,"n":173,"o":29.5,"t":"2026-09-29T17:30:00Z","v":14949,"vw":29.592267},{"c":29.76,"h":29.76,"l":29.565,"n":134,"o":29.575,"t":"2026-09-29T17:45:00Z","v":5988,"vw":29.674208},{"c":29.885,"h":29.95,"l":29.75,"n":455,"o":29.75,"t":"2026-09-29T18:00:00Z","v":40277,"vw":29.875764},{"c":30.01,"h":30.05,"l":29.83,"n":360,"o":29.92,"t":"2026-09-29T18:15:00Z","v":19326,"vw":29.959117},{"c":29.7,"h":30.03,"l":29.7,"n":306,"o":30.03,"t":"2026-09-29T18:30:00Z","v":21301,"vw":29.844918},{"c":29.8,"h":29.81,"l":29.64,"n":464,"o":29.71,"t":"2026-09-29T18:45:00Z","v":31770,"vw":29.725676},{"c":29.85,"h":29.9,"l":29.775,"n":262,"o":29.78,"t":"2026-09-29T19:00:00Z","v":10501,"vw":29.83822},{"c":29.84,"h":30,"l":29.84,"n":877,"o":29.85,"t":"2026-09-29T19:15:00Z","v":60194,"vw":29.926481},{"c":29.83,"h":29.995,"l":29.82,"n":546,"o":29.865,"t":"2026-09-29T19:30:00Z","v":28209,"vw":29.906018},{"c":29.59,"h":29.86,"l":29.5,"n":2162,"o":29.83,"t":"2026-09-29T19:45:00Z","v":167794,"vw":29.639941},{"c":29.89,"h":29.89,"l":29.54,"n":18,"o":29.54,"t":"2026-09-29T20:00:00Z","v":152554,"vw":29.541056},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-09-29T20:30:00Z","v":402,"vw":30.8},{"c":29.8,"h":29.8,"l":29.8,"n":11,"o":29.8,"t":"2026-09-30T08:00:00Z","v":999,"vw":29.8},{"c":29.75,"h":29.9,"l":29.75,"n":55,"o":29.9,"t":"2026-09-30T08:30:00Z","v":1834,"vw":29.8625},{"c":29.55,"h":29.71,"l":29.55,"n":194,"o":29.71,"t":"2026-09-30T08:45:00Z","v":1771,"vw":29.674444},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-09-30T12:30:00Z","v":101,"vw":29.6},{"c":30.3,"h":30.3,"l":29.65,"n":288,"o":29.69,"t":"2026-09-30T13:30:00Z","v":37696,"vw":29.928058},{"c":30.1,"h":30.425,"l":29.875,"n":240,"o":30.15,"t":"2026-09-30T13:45:00Z","v":18501,"vw":30.143194},{"c":30.09,"h":30.12,"l":29.71,"n":296,"o":29.96,"t":"2026-09-30T14:00:00Z","v":14514,"vw":29.971761},{"c":29.85,"h":30.08,"l":29.8,"n":140,"o":30.08,"t":"2026-09-30T14:15:00Z","v":5735,"vw":29.893942},{"c":30.1,"h":30.19,"l":29.85,"n":464,"o":29.85,"t":"2026-09-30T14:30:00Z","v":29576,"vw":30.070777},{"c":30.285,"h":30.39,"l":30.15,"n":239,"o":30.18,"t":"2026-09-30T14:45:00Z","v":17971,"vw":30.262024},{"c":30.2,"h":30.29,"l":30.18,"n":144,"o":30.285,"t":"2026-09-30T15:00:00Z","v":8464,"vw":30.267187},{"c":30.39,"h":30.39,"l":30.135,"n":282,"o":30.215,"t":"2026-09-30T15:15:00Z","v":16089,"vw":30.274394},{"c":30.24,"h":30.49,"l":30.24,"n":218,"o":30.345,"t":"2026-09-30T15:30:00Z","v":12774,"vw":30.409413},{"c":30.19,"h":30.22,"l":30.115,"n":160,"o":30.22,"t":"2026-09-30T15:45:00Z","v":5946,"vw":30.160764},{"c":30.24,"h":30.24,"l":30.08,"n":233,"o":30.16,"t":"2026-09-30T16:00:00Z","v":12127,"vw":30.176075},{"c":30.9,"h":30.9,"l":30.26,"n":640,"o":30.26,"t":"2026-09-30T16:15:00Z","v":71916,"vw":30.670103},{"c":30.585,"h":30.845,"l":30.545,"n":187,"o":30.845,"t":"2026-09-30T16:30:00Z","v":12514,"vw":30.742466},{"c":30.56,"h":30.64,"l":30.47,"n":156,"o":30.64,"t":"2026-09-30T16:45:00Z","v":6574,"vw":30.555854},{"c":30.38,"h":30.5,"l":30.37,"n":286,"o":30.5,"t":"2026-09-30T17:00:00Z","v":12845,"vw":30.437379},{"c":30.29,"h":30.42,"l":30.23,"n":160,"o":30.38,"t":"2026-09-30T17:15:00Z","v":12474,"vw":30.355},{"c":30.5,"h":30.5,"l":30.32,"n":126,"o":30.32,"t":"2026-09-30T17:30:00Z","v":8846,"vw":30.45282},{"c":30.395,"h":30.65,"l":30.38,"n":191,"o":30.5,"t":"2026-09-30T17:45:00Z","v":16488,"vw":30.510266},{"c":30.31,"h":30.41,"l":30.3,"n":57,"o":30.31,"t":"2026-09-30T18:00:00Z","v":1631,"vw":30.321111},{"c":30.31,"h":30.4,"l":30.29,"n":77,"o":30.31,"t":"2026-09-30T18:15:00Z","v":3567,"vw":30.353367},{"c":30.28,"h":30.33,"l":30.26,"n":61,"o":30.29,"t":"2026-09-30T18:30:00Z","v":1157,"vw":30.301142},{"c":30.125,"h":30.23,"l":30.1,"n":222,"o":30.21,"t":"2026-09-30T18:45:00Z","v":9676,"vw":30.147028},{"c":30.08,"h":30.1,"l":29.92,"n":260,"o":30.07,"t":"2026-09-30T19:00:00Z","v":12314,"vw":30.047236},{"c":30.05,"h":30.13,"l":30.03,"n":316,"o":30.085,"t":"2026-09-30T19:15:00Z","v":13997,"vw":30.082642},{"c":30.32,"h":30.45,"l":30.055,"n":553,"o":30.0775,"t":"2026-09-30T19:30:00Z","v":31407,"vw":30.250563},{"c":30.25,"h":30.54,"l":30.2375,"n":2204,"o":30.38,"t":"2026-09-30T19:45:00Z","v":177191,"vw":30.398835},{"c":30.28,"h":30.28,"l":30.28,"n":20,"o":30.28,"t":"2026-09-30T20:00:00Z","v":116715,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-09-30T20:30:00Z","v":227,"vw":30.28},{"c":30.65,"h":30.65,"l":30.65,"n":16,"o":30.65,"t":"2026-10-01T08:30:00Z","v":248,"vw":30.65},{"c":30.28,"h":30.64,"l":29.99,"n":199,"o":29.99,"t":"2026-10-01T13:30:00Z","v":13171,"vw":30.173159},{"c":29.94,"h":30.46,"l":29.835,"n":702,"o":30.43,"t":"2026-10-01T13:45:00Z","v":36099,"vw":30.18569},{"c":29.8405,"h":30.1,"l":29.725,"n":276,"o":29.785,"t":"2026-10-01T14:00:00Z","v":12907,"vw":29.987101},{"c":29.68,"h":30.01,"l":29.68,"n":65,"o":30.01,"t":"2026-10-01T14:15:00Z","v":2792,"vw":29.836622},{"c":29.39,"h":29.78,"l":29.39,"n":180,"o":29.62,"t":"2026-10-01T14:30:00Z","v":6058,"vw":29.577833},{"c":29.63,"h":29.63,"l":29.48,"n":188,"o":29.48,"t":"2026-10-01T14:45:00Z","v":8116,"vw":29.59077},{"c":29.67,"h":29.68,"l":29.58,"n":113,"o":29.67,"t":"2026-10-01T15:00:00Z","v":3391,"vw":29.65072},{"c":29.465,"h":29.65,"l":29.465,"n":216,"o":29.63,"t":"2026-10-01T15:15:00Z","v":5341,"vw":29.601117},{"c":29.57,"h":29.59,"l":29.33,"n":220,"o":29.465,"t":"2026-10-01T15:30:00Z","v":5373,"vw":29.490071},{"c":29.62,"h":29.89,"l":29.54,"n":247,"o":29.54,"t":"2026-10-01T15:45:00Z","v":14868,"vw":29.778122},{"c":29.635,"h":29.685,"l":29.62,"n":69,"o":29.685,"t":"2026-10-01T16:00:00Z","v":1929,"vw":29.6315},{"c":29.74,"h":29.74,"l":29.53,"n":237,"o":29.57,"t":"2026-10-01T16:15:00Z","v":14187,"vw":29.670764},{"c":29.74,"h":29.78,"l":29.72,"n":98,"o":29.72,"t":"2026-10-01T16:30:00Z","v":3187,"vw":29.751246},{"c":29.67,"h":29.79,"l":29.65,"n":128,"o":29.77,"t":"2026-10-01T16:45:00Z","v":4507,"vw":29.731179},{"c":29.725,"h":29.75,"l":29.63,"n":207,"o":29.66,"t":"2026-10-01T17:00:00Z","v":7816,"vw":29.703946},{"c":29.9,"h":29.9,"l":29.68,"n":188,"o":29.72,"t":"2026-10-01T17:15:00Z","v":8842,"vw":29.812723},{"c":29.83,"h":29.94,"l":29.83,"n":140,"o":29.9,"t":"2026-10-01T17:30:00Z","v":5566,"vw":29.870383},{"c":29.485,"h":29.825,"l":29.485,"n":77,"o":29.825,"t":"2026-10-01T17:45:00Z","v":2691,"vw":29.70079},{"c":29.33,"h":29.545,"l":29.21,"n":94,"o":29.545,"t":"2026-10-01T18:00:00Z","v":2424,"vw":29.341148},{"c":29.63,"h":29.67,"l":29.26,"n":243,"o":29.26,"t":"2026-10-01T18:15:00Z","v":11093,"vw":29.509169},{"c":29.425,"h":29.73,"l":29.35,"n":413,"o":29.64,"t":"2026-10-01T18:30:00Z","v":42099,"vw":29.571233},{"c":29.29,"h":29.44,"l":29.2,"n":208,"o":29.425,"t":"2026-10-01T18:45:00Z","v":6837,"vw":29.299414},{"c":29.145,"h":29.31,"l":29.14,"n":259,"o":29.3,"t":"2026-10-01T19:00:00Z","v":6772,"vw":29.210117},{"c":29.22,"h":29.33,"l":29.145,"n":581,"o":29.145,"t":"2026-10-01T19:15:00Z","v":27796,"vw":29.24515},{"c":29.17,"h":29.39,"l":29.03,"n":745,"o":29.23,"t":"2026-10-01T19:30:00Z","v":101083,"vw":29.218787},{"c":28.925,"h":29.17,"l":28.81,"n":1847,"o":29.11,"t":"2026-10-01T19:45:00Z","v":112514,"vw":28.974493},{"c":28.93,"h":28.93,"l":28.93,"n":16,"o":28.93,"t":"2026-10-01T20:00:00Z","v":99824,"vw":28.93},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-01T20:30:00Z","v":100,"vw":28.93},{"c":29.25,"h":29.25,"l":29.25,"n":11,"o":29.25,"t":"2026-10-02T12:45:00Z","v":204,"vw":29.25},{"c":29.27,"h":29.33,"l":29,"n":107,"o":29.26,"t":"2026-10-02T13:30:00Z","v":7678,"vw":29.194332},{"c":28.88,"h":29.185,"l":28.72,"n":49,"o":29.185,"t":"2026-10-02T13:45:00Z","v":4285,"vw":28.878554},{"c":29.12,"h":29.28,"l":28.865,"n":113,"o":29.07,"t":"2026-10-02T14:00:00Z","v":10414,"vw":29.035841},{"c":29.09,"h":29.2,"l":28.96,"n":173,"o":29.12,"t":"2026-10-02T14:15:00Z","v":11726,"vw":29.090005},{"c":28.845,"h":28.995,"l":28.845,"n":96,"o":28.995,"t":"2026-10-02T14:30:00Z","v":4204,"vw":28.914975},{"c":28.865,"h":28.93,"l":28.825,"n":41,"o":28.855,"t":"2026-10-02T14:45:00Z","v":1758,"vw":28.873651},{"c":28.88,"h":29.03,"l":28.55,"n":336,"o":28.95,"t":"2026-10-02T15:00:00Z","v":18826,"vw":28.788755},{"c":28.85,"h":28.87,"l":28.74,"n":115,"o":28.86,"t":"2026-10-02T15:15:00Z","v":5902,"vw":28.810524},{"c":28.84,"h":28.87,"l":28.76,"n":93,"o":28.85,"t":"2026-10-02T15:30:00Z","v":4230,"vw":28.833426},{"c":28.68,"h":28.84,"l":28.68,"n":112,"o":28.84,"t":"2026-10-02T15:45:00Z","v":3779,"vw":28.780272},{"c":28.66,"h":28.77,"l":28.66,"n":153,"o":28.685,"t":"2026-10-02T16:00:00Z","v":5487,"vw":28.741377},{"c":28.765,"h":28.95,"l":28.665,"n":451,"o":28.665,"t":"2026-10-02T16:15:00Z","v":61371,"vw":28.83337},{"c":28.72,"h":29,"l":28.68,"n":280,"o":28.77,"t":"2026-10-02T16:30:00Z","v":17930,"vw":28.804245},{"c":28.59,"h":28.76,"l":28.58,"n":140,"o":28.76,"t":"2026-10-02T16:45:00Z","v":4873,"vw":28.62387},{"c":28.54,"h":28.6,"l":28.44,"n":64,"o":28.58,"t":"2026-10-02T17:00:00Z","v":4413,"vw":28.52341},{"c":28.53,"h":28.55,"l":28.44,"n":164,"o":28.54,"t":"2026-10-02T17:15:00Z","v":4197,"vw":28.513749},{"c":28.435,"h":28.435,"l":28.37,"n":21,"o":28.37,"t":"2026-10-02T17:30:00Z","v":475,"vw":28.4025},{"c":28.31,"h":28.36,"l":28.28,"n":216,"o":28.34,"t":"2026-10-02T17:45:00Z","v":10739,"vw":28.321458},{"c":28.24,"h":28.305,"l":28.21,"n":157,"o":28.27,"t":"2026-10-02T18:00:00Z","v":8334,"vw":28.249418},{"c":28.16,"h":28.32,"l":28.12,"n":304,"o":28.24,"t":"2026-10-02T18:15:00Z","v":14512,"vw":28.227341},{"c":28.11,"h":28.2,"l":28.11,"n":150,"o":28.18,"t":"2026-10-02T18:30:00Z","v":7062,"vw":28.171913},{"c":28.045,"h":28.19,"l":28.01,"n":202,"o":28.15,"t":"2026-10-02T18:45:00Z","v":10234,"vw":28.091735},{"c":27.895,"h":28.04,"l":27.89,"n":218,"o":28.04,"t":"2026-10-02T19:00:00Z","v":8586,"vw":27.940216},{"c":27.84,"h":27.84,"l":27.8,"n":156,"o":27.83,"t":"2026-10-02T19:15:00Z","v":5163,"vw":27.816634},{"c":27.98,"h":28.04,"l":27.86,"n":451,"o":27.88,"t":"2026-10-02T19:30:00Z","v":22286,"vw":27.94601},{"c":28.3,"h":28.4,"l":27.925,"n":2119,"o":27.98,"t":"2026-10-02T19:45:00Z","v":162634,"vw":28.280465},{"c":28.27,"h":28.27,"l":28.27,"n":13,"o":28.27,"t":"2026-10-02T20:00:00Z","v":66720,"vw":28.27},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-10-02T20:30:00Z","v":200,"vw":28.27},{"c":28.29,"h":28.65,"l":28.1,"n":313,"o":28.6,"t":"2026-10-05T08:45:00Z","v":4947,"vw":28.562221},{"c":28.29,"h":28.29,"l":28.29,"n":3,"o":28.29,"t":"2026-10-05T09:00:00Z","v":604,"vw":28.29},{"c":28.3,"h":28.3,"l":28.29,"n":4,"o":28.29,"t":"2026-10-05T09:15:00Z","v":850,"vw":28.291176},{"c":28.44,"h":28.44,"l":28.44,"n":6,"o":28.44,"t":"2026-10-05T09:30:00Z","v":250,"vw":28.44},{"c":28.3,"h":28.3,"l":28.1,"n":49,"o":28.1,"t":"2026-10-05T11:15:00Z","v":8033,"vw":28.189395},{"c":28.07,"h":28.4,"l":28,"n":48,"o":28.4,"t":"2026-10-05T12:30:00Z","v":29037,"vw":28.121049},{"c":28.04,"h":28.04,"l":28.04,"n":8,"o":28.04,"t":"2026-10-05T13:15:00Z","v":479,"vw":28.04},{"c":27.515,"h":28.42,"l":27.36,"n":191,"o":28.05,"t":"2026-10-05T13:30:00Z","v":38489,"vw":27.893422},{"c":27.36,"h":27.65,"l":27.3,"n":103,"o":27.435,"t":"2026-10-05T13:45:00Z","v":15573,"vw":27.535618},{"c":27.54,"h":27.55,"l":27.41,"n":68,"o":27.535,"t":"2026-10-05T14:00:00Z","v":3428,"vw":27.500666},{"c":27.17,"h":27.73,"l":27.17,"n":214,"o":27.545,"t":"2026-10-05T14:15:00Z","v":7414,"vw":27.337802},{"c":27.12,"h":27.18,"l":27.02,"n":207,"o":27.03,"t":"2026-10-05T14:30:00Z","v":18171,"vw":27.077242},{"c":27.395,"h":27.41,"l":27.17,"n":285,"o":27.17,"t":"2026-10-05T14:45:00Z","v":19875,"vw":27.281948},{"c":27.47,"h":27.62,"l":27.395,"n":267,"o":27.395,"t":"2026-10-05T15:00:00Z","v":9829,"vw":27.519655},{"c":27.55,"h":27.55,"l":27.39,"n":135,"o":27.46,"t":"2026-10-05T15:15:00Z","v":6545,"vw":27.46615},{"c":27.64,"h":27.655,"l":27.56,"n":177,"o":27.56,"t":"2026-10-05T15:30:00Z","v":10641,"vw":27.61128},{"c":27.8,"h":27.89,"l":27.605,"n":196,"o":27.64,"t":"2026-10-05T15:45:00Z","v":11811,"vw":27.786554},{"c":27.845,"h":27.845,"l":27.83,"n":52,"o":27.83,"t":"2026-10-05T16:00:00Z","v":1947,"vw":27.840185},{"c":28.265,"h":28.305,"l":27.8874,"n":234,"o":27.91,"t":"2026-10-05T16:15:00Z","v":10919,"vw":28.169686},{"c":28.36,"h":28.36,"l":28.335,"n":101,"o":28.335,"t":"2026-10-05T16:30:00Z","v":5492,"vw":28.336261},{"c":28.52,"h":28.52,"l":28.355,"n":91,"o":28.355,"t":"2026-10-05T16:45:00Z","v":3543,"vw":28.375555},{"c":28.52,"h":28.55,"l":28.42,"n":91,"o":28.55,"t":"2026-10-05T17:00:00Z","v":6226,"vw":28.493701},{"c":28.47,"h":28.55,"l":28.42,"n":79,"o":28.475,"t":"2026-10-05T17:15:00Z","v":2628,"vw":28.506192},{"c":28.39,"h":28.52,"l":28.375,"n":272,"o":28.465,"t":"2026-10-05T17:30:00Z","v":13493,"vw":28.457525},{"c":28.525,"h":28.58,"l":28.4075,"n":246,"o":28.4075,"t":"2026-10-05T17:45:00Z","v":15435,"vw":28.515728},{"c":28.565,"h":28.7,"l":28.545,"n":255,"o":28.57,"t":"2026-10-05T18:00:00Z","v":18228,"vw":28.610496},{"c":28.37,"h":28.58,"l":28.37,"n":110,"o":28.565,"t":"2026-10-05T18:15:00Z","v":3670,"vw":28.438957},{"c":28.455,"h":28.555,"l":28.4475,"n":144,"o":28.45,"t":"2026-10-05T18:30:00Z","v":5310,"vw":28.511245},{"c":28.36,"h":28.39,"l":28.325,"n":83,"o":28.37,"t":"2026-10-05T18:45:00Z","v":3848,"vw":28.349246},{"c":28.48,"h":28.48,"l":28.345,"n":113,"o":28.345,"t":"2026-10-05T19:00:00Z","v":4083,"vw":28.43146},{"c":28.405,"h":28.48,"l":28.405,"n":150,"o":28.48,"t":"2026-10-05T19:15:00Z","v":5549,"vw":28.424054},{"c":28.33,"h":28.44,"l":28.32,"n":220,"o":28.405,"t":"2026-10-05T19:30:00Z","v":9347,"vw":28.390169},{"c":28.49,"h":28.655,"l":28.32,"n":1178,"o":28.32,"t":"2026-10-05T19:45:00Z","v":62633,"vw":28.494005},{"c":28.46,"h":28.49,"l":28.46,"n":9,"o":28.49,"t":"2026-10-05T20:00:00Z","v":114470,"vw":28.460027},{"c":28.4,"h":28.4,"l":28.35,"n":27,"o":28.35,"t":"2026-10-06T11:00:00Z","v":3712,"vw":28.36112},{"c":28.7,"h":28.7,"l":28.7,"n":7,"o":28.7,"t":"2026-10-06T11:45:00Z","v":2117,"vw":28.7},{"c":12,"h":12.48,"l":10.25,"n":4266,"o":12,"t":"2026-10-06T12:30:00Z","v":1200100,"vw":11.051806},{"c":11.6605,"h":12.64,"l":11.5023,"n":2593,"o":12,"t":"2026-10-06T12:45:00Z","v":481367,"vw":12.026711},{"c":12.0024,"h":12.37,"l":11.45,"n":4286,"o":11.66,"t":"2026-10-06T13:00:00Z","v":1112456,"vw":11.760647},{"c":12.09,"h":12.23,"l":11.6,"n":3332,"o":12.01,"t":"2026-10-06T13:15:00Z","v":401437,"vw":11.930483},{"c":11.94,"h":12.5,"l":11.55,"n":9022,"o":12.09,"t":"2026-10-06T13:30:00Z","v":1235636,"vw":11.987045},{"c":11.8406,"h":12.01,"l":11.59,"n":8123,"o":11.95,"t":"2026-10-06T13:45:00Z","v":1343730,"vw":11.707945},{"c":11.94,"h":12.01,"l":11.36,"n":8945,"o":11.85,"t":"2026-10-06T14:00:00Z","v":1040716,"vw":11.61992},{"c":11.99,"h":12.24,"l":11.8,"n":5587,"o":11.96,"t":"2026-10-06T14:15:00Z","v":667929,"vw":11.985031},{"c":12.477,"h":12.477,"l":11.94,"n":4524,"o":11.99,"t":"2026-10-06T14:30:00Z","v":570155,"vw":12.221283},{"c":12.94,"h":12.94,"l":12.32,"n":4782,"o":12.48,"t":"2026-10-06T14:45:00Z","v":605458,"vw":12.683013},{"c":13.43,"h":13.6818,"l":12.89,"n":6431,"o":12.94,"t":"2026-10-06T15:00:00Z","v":909479,"vw":13.386301},{"c":12.97,"h":13.475,"l":12.91,"n":3023,"o":13.43,"t":"2026-10-06T15:15:00Z","v":387675,"vw":13.217111},{"c":12.91,"h":13.01,"l":12.71,"n":2048,"o":12.975,"t":"2026-10-06T15:30:00Z","v":198065,"vw":12.877314},{"c":13.4382,"h":13.47,"l":12.89,"n":2210,"o":12.96,"t":"2026-10-06T15:45:00Z","v":220289,"vw":13.18785},{"c":14.0711,"h":14.1099,"l":13.41,"n":3868,"o":13.425,"t":"2026-10-06T16:00:00Z","v":369543,"vw":13.791246},{"c":15.14,"h":15.5365,"l":14.05,"n":8627,"o":14.08,"t":"2026-10-06T16:15:00Z","v":925972,"vw":14.871216},{"c":15.13,"h":15.39,"l":15,"n":3045,"o":15.1301,"t":"2026-10-06T16:30:00Z","v":303314,"vw":15.153596},{"c":15.44,"h":15.75,"l":15.0001,"n":2885,"o":15.091,"t":"2026-10-06T16:45:00Z","v":336653,"vw":15.437338},{"c":15.279,"h":15.79,"l":15.18,"n":3041,"o":15.475,"t":"2026-10-06T17:00:00Z","v":452937,"vw":15.471581},{"c":14.795,"h":15.35,"l":14.75,"n":3688,"o":15.29,"t":"2026-10-06T17:15:00Z","v":499802,"vw":15.020371},{"c":14.505,"h":14.8306,"l":14.44,"n":2833,"o":14.8306,"t":"2026-10-06T17:30:00Z","v":295551,"vw":14.633879},{"c":14.305,"h":14.63,"l":14.26,"n":2926,"o":14.505,"t":"2026-10-06T17:45:00Z","v":397367,"vw":14.467801},{"c":14.6,"h":14.74,"l":14.25,"n":2257,"o":14.31,"t":"2026-10-06T18:00:00Z","v":545037,"vw":14.610325},{"c":14.135,"h":14.64,"l":14.11,"n":2679,"o":14.61,"t":"2026-10-06T18:15:00Z","v":530423,"vw":14.357857},{"c":14.16,"h":14.38,"l":14,"n":2666,"o":14.15,"t":"2026-10-06T18:30:00Z","v":289856,"vw":14.124137},{"c":14.66,"h":14.67,"l":14.15,"n":2178,"o":14.16,"t":"2026-10-06T18:45:00Z","v":285495,"vw":14.445196},{"c":14.51,"h":14.9467,"l":14.35,"n":3200,"o":14.66,"t":"2026-10-06T19:00:00Z","v":397555,"vw":14.687516},{"c":14.535,"h":14.8,"l":14.24,"n":3192,"o":14.5,"t":"2026-10-06T19:15:00Z","v":588786,"vw":14.470565},{"c":14.58,"h":14.69,"l":14.385,"n":3214,"o":14.56,"t":"2026-10-06T19:30:00Z","v":291748,"vw":14.559895},{"c":15.14,"h":15.14,"l":14.3801,"n":11538,"o":14.58,"t":"2026-10-06T19:45:00Z","v":2413991,"vw":14.694344},{"c":14.89,"h":15.14,"l":14.6,"n":94,"o":15.09,"t":"2026-10-06T20:00:00Z","v":408585,"vw":15.088082},{"c":14.9,"h":15.09,"l":14.86,"n":68,"o":14.8913,"t":"2026-10-06T20:15:00Z","v":14796,"vw":15.000521},{"c":14.89,"h":14.98,"l":14.8873,"n":19,"o":14.9,"t":"2026-10-06T20:30:00Z","v":4237,"vw":14.919279},{"c":14.89,"h":14.89,"l":14.88,"n":7,"o":14.8802,"t":"2026-10-06T20:45:00Z","v":1240,"vw":14.886837},{"c":15,"h":15,"l":15,"n":11,"o":15,"t":"2026-10-06T21:00:00Z","v":2417,"vw":15},{"c":14.9,"h":14.9,"l":14.86,"n":3,"o":14.86,"t":"2026-10-06T21:30:00Z","v":433,"vw":14.8729},{"c":14.86,"h":14.86,"l":14.86,"n":8,"o":14.86,"t":"2026-10-06T21:45:00Z","v":179,"vw":14.86},{"c":14.99,"h":14.99,"l":14.8,"n":34,"o":14.84,"t":"2026-10-06T22:00:00Z","v":1857,"vw":14.868788},{"c":14.8,"h":14.95,"l":14.8,"n":6,"o":14.95,"t":"2026-10-06T22:15:00Z","v":836,"vw":14.847718},{"c":14.97,"h":14.99,"l":14.8015,"n":13,"o":14.99,"t":"2026-10-06T22:30:00Z","v":981,"vw":14.866801},{"c":14.8004,"h":14.8004,"l":14.8004,"n":4,"o":14.8004,"t":"2026-10-06T22:45:00Z","v":389,"vw":14.8004},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-06T23:00:00Z","v":200,"vw":14.86},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-10-06T23:15:00Z","v":1246,"vw":14.86},{"c":14.8601,"h":14.88,"l":14.8601,"n":9,"o":14.88,"t":"2026-10-06T23:30:00Z","v":3054,"vw":14.866513},{"c":14.9353,"h":15,"l":14.8612,"n":15,"o":14.8612,"t":"2026-10-06T23:45:00Z","v":1119,"vw":14.95437},{"c":14.89,"h":14.9501,"l":14.43,"n":84,"o":14.53,"t":"2026-10-07T08:00:00Z","v":3217,"vw":14.660783},{"c":14.95,"h":14.95,"l":14.9046,"n":13,"o":14.9046,"t":"2026-10-07T08:15:00Z","v":738,"vw":14.917164},{"c":14.94,"h":14.94,"l":14.8949,"n":11,"o":14.93,"t":"2026-10-07T08:30:00Z","v":719,"vw":14.911796},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-07T10:30:00Z","v":335,"vw":14.88},{"c":14.77,"h":14.78,"l":14.5,"n":27,"o":14.64,"t":"2026-10-07T10:45:00Z","v":3002,"vw":14.599186},{"c":14.9101,"h":14.98,"l":14.88,"n":15,"o":14.88,"t":"2026-10-07T11:00:00Z","v":2135,"vw":14.911463},{"c":14.95,"h":14.99,"l":14.93,"n":32,"o":14.93,"t":"2026-10-07T11:15:00Z","v":2535,"vw":14.951882},{"c":15.13,"h":15.13,"l":15,"n":4,"o":15,"t":"2026-10-07T11:30:00Z","v":850,"vw":15.093598},{"c":14.5897,"h":14.5897,"l":14.5897,"n":10,"o":14.5897,"t":"2026-10-07T11:45:00Z","v":219,"vw":14.5897},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-07T12:00:00Z","v":105,"vw":14.79},{"c":14.9114,"h":14.9114,"l":14.807,"n":2,"o":14.807,"t":"2026-10-07T12:15:00Z","v":560,"vw":14.825643},{"c":15.11,"h":15.11,"l":14.9045,"n":15,"o":14.9045,"t":"2026-10-07T12:30:00Z","v":2729,"vw":14.927778},{"c":15.01,"h":15.1545,"l":14.99,"n":5,"o":15.15,"t":"2026-10-07T12:45:00Z","v":1523,"vw":15.018856},{"c":15.01,"h":15.25,"l":15.01,"n":3,"o":15.25,"t":"2026-10-07T13:00:00Z","v":460,"vw":15.110465},{"c":15.3,"h":15.3,"l":15.0154,"n":25,"o":15.0227,"t":"2026-10-07T13:15:00Z","v":5375,"vw":15.209588},{"c":15.75,"h":15.76,"l":14.9677,"n":1669,"o":15.21,"t":"2026-10-07T13:30:00Z","v":297412,"vw":15.303537},{"c":15.81,"h":16.6899,"l":15.68,"n":2540,"o":15.76,"t":"2026-10-07T13:45:00Z","v":355615,"vw":16.222766},{"c":16.01,"h":16.12,"l":15.6599,"n":1396,"o":15.781,"t":"2026-10-07T14:00:00Z","v":169453,"vw":15.890014},{"c":15.93,"h":16.11,"l":15.81,"n":841,"o":15.97,"t":"2026-10-07T14:15:00Z","v":85205,"vw":15.92624},{"c":16.11,"h":16.31,"l":15.87,"n":751,"o":15.94,"t":"2026-10-07T14:30:00Z","v":76865,"vw":16.14304},{"c":16.265,"h":16.38,"l":16.05,"n":780,"o":16.11,"t":"2026-10-07T14:45:00Z","v":61352,"vw":16.232444},{"c":16.07,"h":16.34,"l":15.975,"n":775,"o":16.295,"t":"2026-10-07T15:00:00Z","v":60202,"vw":16.181337},{"c":16.15,"h":16.25,"l":16.03,"n":607,"o":16.03,"t":"2026-10-07T15:15:00Z","v":45448,"vw":16.158276},{"c":16.2,"h":16.35,"l":16.125,"n":522,"o":16.14,"t":"2026-10-07T15:30:00Z","v":44330,"vw":16.228962},{"c":16.3,"h":16.3,"l":15.99,"n":631,"o":16.17,"t":"2026-10-07T15:45:00Z","v":53233,"vw":16.147223},{"c":16.22,"h":16.32,"l":16.145,"n":711,"o":16.3,"t":"2026-10-07T16:00:00Z","v":73125,"vw":16.229778},{"c":16.045,"h":16.1943,"l":15.98,"n":567,"o":16.19,"t":"2026-10-07T16:15:00Z","v":43353,"vw":16.072465},{"c":16.0799,"h":16.1085,"l":16.01,"n":615,"o":16.06,"t":"2026-10-07T16:30:00Z","v":64802,"vw":16.058919},{"c":16.02,"h":16.06,"l":16.01,"n":522,"o":16.06,"t":"2026-10-07T16:45:00Z","v":34339,"vw":16.031068},{"c":16.2,"h":16.23,"l":16.03,"n":589,"o":16.03,"t":"2026-10-07T17:00:00Z","v":47105,"vw":16.138292},{"c":16.51,"h":16.51,"l":16.19,"n":901,"o":16.205,"t":"2026-10-07T17:15:00Z","v":105169,"vw":16.363897},{"c":17.15,"h":17.21,"l":16.48,"n":2292,"o":16.51,"t":"2026-10-07T17:30:00Z","v":301531,"vw":16.90289},{"c":17.09,"h":17.345,"l":16.995,"n":1948,"o":17.1864,"t":"2026-10-07T17:45:00Z","v":220532,"vw":17.1768},{"c":17.1,"h":17.31,"l":17.0669,"n":1389,"o":17.075,"t":"2026-10-07T18:00:00Z","v":169719,"vw":17.213743},{"c":17.07,"h":17.14,"l":16.96,"n":802,"o":17.1,"t":"2026-10-07T18:15:00Z","v":74708,"vw":17.046239},{"c":16.825,"h":17.08,"l":16.75,"n":1157,"o":17.065,"t":"2026-10-07T18:30:00Z","v":103989,"vw":16.880734},{"c":17.125,"h":17.19,"l":16.805,"n":1795,"o":16.82,"t":"2026-10-07T18:45:00Z","v":185663,"vw":17.039549},{"c":16.945,"h":17.125,"l":16.9201,"n":758,"o":17.125,"t":"2026-10-07T19:00:00Z","v":61525,"vw":17.005393},{"c":16.9301,"h":16.97,"l":16.87,"n":1418,"o":16.94,"t":"2026-10-07T19:15:00Z","v":173464,"vw":16.913513},{"c":16.86,"h":16.935,"l":16.71,"n":2135,"o":16.935,"t":"2026-10-07T19:30:00Z","v":208406,"vw":16.833708},{"c":16.89,"h":16.9999,"l":16.71,"n":5212,"o":16.86,"t":"2026-10-07T19:45:00Z","v":812341,"vw":16.844062},{"c":17.1,"h":17.1,"l":16.8,"n":17,"o":16.89,"t":"2026-10-07T20:00:00Z","v":210240,"vw":16.890756},{"c":16.9969,"h":16.9969,"l":16.95,"n":5,"o":16.95,"t":"2026-10-07T20:15:00Z","v":1351,"vw":16.985263},{"c":16.89,"h":16.89,"l":16.89,"n":5,"o":16.89,"t":"2026-10-07T20:30:00Z","v":1423,"vw":16.89},{"c":16.79,"h":16.79,"l":16.79,"n":6,"o":16.79,"t":"2026-10-07T20:45:00Z","v":579,"vw":16.79},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-07T21:15:00Z","v":150,"vw":16.78},{"c":16.8527,"h":16.8527,"l":16.8527,"n":1,"o":16.8527,"t":"2026-10-07T21:45:00Z","v":150,"vw":16.8527},{"c":17.2161,"h":17.2161,"l":17.2161,"n":3,"o":17.2161,"t":"2026-10-07T22:00:00Z","v":322,"vw":17.2161},{"c":17.0927,"h":17.0927,"l":17.0927,"n":1,"o":17.0927,"t":"2026-10-07T22:15:00Z","v":400,"vw":17.0927},{"c":17.0887,"h":17.0887,"l":17.0887,"n":1,"o":17.0887,"t":"2026-10-07T22:30:00Z","v":175,"vw":17.0887},{"c":17.0955,"h":17.0955,"l":17.0955,"n":1,"o":17.0955,"t":"2026-10-07T23:15:00Z","v":100,"vw":17.0955},{"c":17.0999,"h":17.0999,"l":17.0999,"n":1,"o":17.0999,"t":"2026-10-07T23:45:00Z","v":422,"vw":17.0999},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-08T08:00:00Z","v":483,"vw":16.7},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-08T08:15:00Z","v":249,"vw":16.55},{"c":17.0497,"h":17.0497,"l":16.88,"n":9,"o":16.88,"t":"2026-10-08T09:00:00Z","v":274,"vw":16.96485},{"c":17.03,"h":17.03,"l":16.7,"n":4,"o":16.7,"t":"2026-10-08T11:00:00Z","v":248,"vw":16.836929},{"c":16.79,"h":16.8,"l":16.79,"n":7,"o":16.8,"t":"2026-10-08T11:15:00Z","v":362,"vw":16.795},{"c":16.4812,"h":16.4812,"l":16.4812,"n":1,"o":16.4812,"t":"2026-10-08T11:30:00Z","v":420,"vw":16.4812},{"c":16.57,"h":16.78,"l":16.57,"n":4,"o":16.78,"t":"2026-10-08T12:00:00Z","v":211,"vw":16.675},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-08T12:30:00Z","v":605,"vw":16.55},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-08T12:45:00Z","v":580,"vw":16.6},{"c":16.61,"h":16.61,"l":16.61,"n":3,"o":16.61,"t":"2026-10-08T13:00:00Z","v":200,"vw":16.61},{"c":16.58,"h":16.71,"l":16.57,"n":12,"o":16.71,"t":"2026-10-08T13:15:00Z","v":842,"vw":16.632488},{"c":16.031,"h":16.88,"l":15.78,"n":899,"o":16.62,"t":"2026-10-08T13:30:00Z","v":145377,"vw":16.35594},{"c":16.055,"h":16.25,"l":15.9,"n":761,"o":16.15,"t":"2026-10-08T13:45:00Z","v":89953,"vw":16.072388},{"c":16.12,"h":16.23,"l":15.9305,"n":524,"o":16.1009,"t":"2026-10-08T14:00:00Z","v":65799,"vw":16.111789},{"c":16.05,"h":16.24,"l":15.91,"n":518,"o":16.2,"t":"2026-10-08T14:15:00Z","v":45343,"vw":16.047462},{"c":16.05,"h":16.1325,"l":16.01,"n":322,"o":16.05,"t":"2026-10-08T14:30:00Z","v":23590,"vw":16.066869},{"c":15.94,"h":16.05,"l":15.8,"n":1369,"o":16.05,"t":"2026-10-08T14:45:00Z","v":170613,"vw":15.957207},{"c":16.005,"h":16.08,"l":15.94,"n":766,"o":15.94,"t":"2026-10-08T15:00:00Z","v":63046,"vw":16.007753},{"c":16.105,"h":16.15,"l":16.01,"n":438,"o":16.0233,"t":"2026-10-08T15:15:00Z","v":24132,"vw":16.086163},{"c":16.07,"h":16.2827,"l":16.0495,"n":449,"o":16.105,"t":"2026-10-08T15:30:00Z","v":35395,"vw":16.192113},{"c":16.1,"h":16.16,"l":16.04,"n":449,"o":16.09,"t":"2026-10-08T15:45:00Z","v":45629,"vw":16.113548},{"c":16.025,"h":16.11,"l":15.86,"n":813,"o":16.095,"t":"2026-10-08T16:00:00Z","v":68681,"vw":16.01873},{"c":16.11,"h":16.23,"l":16.02,"n":349,"o":16.04,"t":"2026-10-08T16:15:00Z","v":21678,"vw":16.117246},{"c":16.035,"h":16.17,"l":16,"n":371,"o":16.105,"t":"2026-10-08T16:30:00Z","v":64058,"vw":16.091195},{"c":16.185,"h":16.21,"l":15.92,"n":866,"o":16.04,"t":"2026-10-08T16:45:00Z","v":114648,"vw":16.039528},{"c":16.25,"h":16.39,"l":16.195,"n":574,"o":16.21,"t":"2026-10-08T17:00:00Z","v":38429,"vw":16.299935},{"c":16.24,"h":16.34,"l":16.24,"n":522,"o":16.245,"t":"2026-10-08T17:15:00Z","v":26177,"vw":16.274582},{"c":16.25,"h":16.353,"l":16.15,"n":718,"o":16.24,"t":"2026-10-08T17:30:00Z","v":52246,"vw":16.233675},{"c":16.27,"h":16.285,"l":16.22,"n":596,"o":16.26,"t":"2026-10-08T17:45:00Z","v":38890,"vw":16.246544},{"c":16.57,"h":16.57,"l":16.27,"n":742,"o":16.29,"t":"2026-10-08T18:00:00Z","v":58473,"vw":16.381424},{"c":16.67,"h":16.745,"l":16.4911,"n":751,"o":16.59,"t":"2026-10-08T18:15:00Z","v":50999,"vw":16.613362},{"c":16.79,"h":16.795,"l":16.65,"n":603,"o":16.67,"t":"2026-10-08T18:30:00Z","v":33035,"vw":16.698552},{"c":16.755,"h":16.91,"l":16.6,"n":770,"o":16.78,"t":"2026-10-08T18:45:00Z","v":47366,"vw":16.76501},{"c":16.66,"h":16.755,"l":16.6,"n":936,"o":16.755,"t":"2026-10-08T19:00:00Z","v":62641,"vw":16.670414},{"c":16.675,"h":16.7,"l":16.47,"n":1050,"o":16.65,"t":"2026-10-08T19:15:00Z","v":70379,"vw":16.598499},{"c":16.61,"h":16.71,"l":16.56,"n":1049,"o":16.675,"t":"2026-10-08T19:30:00Z","v":61010,"vw":16.629519},{"c":16.73,"h":16.76,"l":16.49,"n":3726,"o":16.61,"t":"2026-10-08T19:45:00Z","v":335070,"vw":16.620479},{"c":16.46,"h":16.71,"l":16.3351,"n":21,"o":16.71,"t":"2026-10-08T20:00:00Z","v":179752,"vw":16.706221},{"c":16.46,"h":16.55,"l":16.01,"n":3,"o":16.01,"t":"2026-10-08T20:45:00Z","v":1106,"vw":16.297251},{"c":16.9,"h":16.9,"l":16.64,"n":8,"o":16.64,"t":"2026-10-08T22:30:00Z","v":1015,"vw":16.718095},{"c":17.05,"h":17.05,"l":17.0254,"n":2,"o":17.0254,"t":"2026-10-08T22:45:00Z","v":400,"vw":17.03155},{"c":16.37,"h":16.37,"l":16.37,"n":4,"o":16.37,"t":"2026-10-09T08:00:00Z","v":308,"vw":16.37},{"c":16.6433,"h":16.6433,"l":16.6,"n":2,"o":16.6,"t":"2026-10-09T11:00:00Z","v":535,"vw":16.616187},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-09T11:15:00Z","v":100,"vw":16.75},{"c":16.7,"h":16.7,"l":16.49,"n":20,"o":16.65,"t":"2026-10-09T11:45:00Z","v":1219,"vw":16.614915},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-09T12:00:00Z","v":170,"vw":16.95},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-09T12:30:00Z","v":250,"vw":16.63},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-09T12:45:00Z","v":2000,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-09T13:15:00Z","v":200,"vw":16.6},{"c":16.96,"h":17,"l":16.49,"n":636,"o":16.59,"t":"2026-10-09T13:30:00Z","v":77150,"vw":16.745641},{"c":17.405,"h":17.7,"l":16.92,"n":891,"o":16.96,"t":"2026-10-09T13:45:00Z","v":93473,"vw":17.336866},{"c":17.27,"h":17.76,"l":17.26,"n":680,"o":17.46,"t":"2026-10-09T14:00:00Z","v":83551,"vw":17.556208},{"c":17.13,"h":17.38,"l":17.08,"n":590,"o":17.22,"t":"2026-10-09T14:15:00Z","v":58956,"vw":17.196826},{"c":17.015,"h":17.22,"l":16.95,"n":449,"o":17.09,"t":"2026-10-09T14:30:00Z","v":40952,"vw":17.092083},{"c":17.185,"h":17.25,"l":16.92,"n":545,"o":17.01,"t":"2026-10-09T14:45:00Z","v":43495,"vw":17.056634},{"c":17.32,"h":17.52,"l":17.15,"n":577,"o":17.2,"t":"2026-10-09T15:00:00Z","v":46459,"vw":17.355298},{"c":17.19,"h":17.23,"l":17.04,"n":578,"o":17.23,"t":"2026-10-09T15:15:00Z","v":53698,"vw":17.13995},{"c":17.14,"h":17.275,"l":17.13,"n":366,"o":17.22,"t":"2026-10-09T15:30:00Z","v":18854,"vw":17.188141},{"c":17.3,"h":17.49,"l":17.1,"n":914,"o":17.14,"t":"2026-10-09T15:45:00Z","v":74790,"vw":17.354488},{"c":17.2,"h":17.41,"l":17.2,"n":1103,"o":17.25,"t":"2026-10-09T16:00:00Z","v":93346,"vw":17.330824},{"c":17.3,"h":17.32,"l":17.19,"n":491,"o":17.2,"t":"2026-10-09T16:15:00Z","v":18786,"vw":17.273921},{"c":17.3,"h":17.3944,"l":17.3,"n":653,"o":17.34,"t":"2026-10-09T16:30:00Z","v":39564,"vw":17.339578},{"c":17.545,"h":17.575,"l":17.3,"n":910,"o":17.31,"t":"2026-10-09T16:45:00Z","v":62118,"vw":17.459449},{"c":17.27,"h":17.52,"l":17.27,"n":600,"o":17.52,"t":"2026-10-09T17:00:00Z","v":39732,"vw":17.372362},{"c":17.12,"h":17.33,"l":17.12,"n":551,"o":17.27,"t":"2026-10-09T17:15:00Z","v":32168,"vw":17.211026},{"c":17.08,"h":17.16,"l":17.04,"n":471,"o":17.07,"t":"2026-10-09T17:30:00Z","v":24117,"vw":17.096787},{"c":17.045,"h":17.1,"l":17.03,"n":399,"o":17.1,"t":"2026-10-09T17:45:00Z","v":15518,"vw":17.065298},{"c":17,"h":17.06,"l":16.93,"n":784,"o":17.05,"t":"2026-10-09T18:00:00Z","v":78397,"vw":16.981505},{"c":17.07,"h":17.1216,"l":16.94,"n":411,"o":17.02,"t":"2026-10-09T18:15:00Z","v":27996,"vw":16.995663},{"c":17.01,"h":17.11,"l":16.99,"n":373,"o":17.02,"t":"2026-10-09T18:30:00Z","v":33456,"vw":17.035519},{"c":16.95,"h":17.06,"l":16.92,"n":450,"o":17.01,"t":"2026-10-09T18:45:00Z","v":35167,"vw":16.984591},{"c":16.76,"h":16.98,"l":16.72,"n":781,"o":16.95,"t":"2026-10-09T19:00:00Z","v":77940,"vw":16.887064},{"c":16.74,"h":16.8,"l":16.71,"n":726,"o":16.76,"t":"2026-10-09T19:15:00Z","v":54586,"vw":16.752655},{"c":16.825,"h":16.92,"l":16.73,"n":1110,"o":16.74,"t":"2026-10-09T19:30:00Z","v":91203,"vw":16.806823},{"c":16.71,"h":16.86,"l":16.62,"n":2487,"o":16.825,"t":"2026-10-09T19:45:00Z","v":230272,"vw":16.708257},{"c":16.4,"h":16.73,"l":16.4,"n":23,"o":16.73,"t":"2026-10-09T20:00:00Z","v":151486,"vw":16.72936},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-09T20:15:00Z","v":120,"vw":16.61},{"c":16.6233,"h":16.6233,"l":16.6233,"n":1,"o":16.6233,"t":"2026-10-09T20:30:00Z","v":200,"vw":16.6233},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-09T21:15:00Z","v":183,"vw":16.61},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-09T22:30:00Z","v":100,"vw":16.86},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-09T23:00:00Z","v":280,"vw":16.9},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-09T23:45:00Z","v":150,"vw":16.57},{"c":16.95,"h":16.95,"l":16.5,"n":32,"o":16.5,"t":"2026-10-12T08:00:00Z","v":3517,"vw":16.514516},{"c":16.78,"h":16.8,"l":16.78,"n":2,"o":16.8,"t":"2026-10-12T09:00:00Z","v":290,"vw":16.793103},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-12T10:30:00Z","v":138,"vw":16.76},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-12T10:45:00Z","v":101,"vw":16.85},{"c":16.76,"h":16.8,"l":16.76,"n":13,"o":16.8,"t":"2026-10-12T11:00:00Z","v":665,"vw":16.767519},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-12T11:30:00Z","v":220,"vw":16.8},{"c":16.71,"h":16.71,"l":16.71,"n":6,"o":16.71,"t":"2026-10-12T11:45:00Z","v":126,"vw":16.71},{"c":16.76,"h":16.76,"l":16.72,"n":14,"o":16.72,"t":"2026-10-12T12:00:00Z","v":929,"vw":16.755423},{"c":16.66,"h":16.66,"l":16.66,"n":12,"o":16.66,"t":"2026-10-12T12:30:00Z","v":2032,"vw":16.66},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-12T13:15:00Z","v":296,"vw":16.6},{"c":16.37,"h":16.6516,"l":16.28,"n":373,"o":16.57,"t":"2026-10-12T13:30:00Z","v":36498,"vw":16.435057},{"c":16.67,"h":16.67,"l":16.29,"n":453,"o":16.45,"t":"2026-10-12T13:45:00Z","v":53700,"vw":16.417321},{"c":16.48,"h":16.78,"l":16.48,"n":394,"o":16.61,"t":"2026-10-12T14:00:00Z","v":33358,"vw":16.667729},{"c":16.37,"h":16.56,"l":16.36,"n":526,"o":16.5,"t":"2026-10-12T14:15:00Z","v":44552,"vw":16.440089},{"c":16.465,"h":16.51,"l":16.31,"n":580,"o":16.41,"t":"2026-10-12T14:30:00Z","v":35952,"vw":16.408187},{"c":16.595,"h":16.65,"l":16.465,"n":364,"o":16.49,"t":"2026-10-12T14:45:00Z","v":23527,"vw":16.562018},{"c":16.57,"h":16.62,"l":16.52,"n":300,"o":16.57,"t":"2026-10-12T15:00:00Z","v":20911,"vw":16.570946},{"c":16.58,"h":16.6,"l":16.53,"n":225,"o":16.57,"t":"2026-10-12T15:15:00Z","v":8867,"vw":16.556306},{"c":16.512,"h":16.59,"l":16.51,"n":301,"o":16.565,"t":"2026-10-12T15:30:00Z","v":20552,"vw":16.543012},{"c":16.55,"h":16.615,"l":16.495,"n":394,"o":16.51,"t":"2026-10-12T15:45:00Z","v":27088,"vw":16.540379},{"c":16.52,"h":16.55,"l":16.44,"n":608,"o":16.52,"t":"2026-10-12T16:00:00Z","v":56348,"vw":16.47771},{"c":16.515,"h":16.56,"l":16.48,"n":342,"o":16.505,"t":"2026-10-12T16:15:00Z","v":21942,"vw":16.506888},{"c":16.44,"h":16.52,"l":16.43,"n":453,"o":16.5,"t":"2026-10-12T16:30:00Z","v":29880,"vw":16.479979},{"c":16.452,"h":16.47,"l":16.43,"n":322,"o":16.445,"t":"2026-10-12T16:45:00Z","v":15740,"vw":16.456336},{"c":16.45,"h":16.495,"l":16.41,"n":554,"o":16.45,"t":"2026-10-12T17:00:00Z","v":32805,"vw":16.455685},{"c":16.512,"h":16.55,"l":16.42,"n":354,"o":16.446,"t":"2026-10-12T17:15:00Z","v":16351,"vw":16.496245},{"c":16.55,"h":16.6,"l":16.495,"n":380,"o":16.51,"t":"2026-10-12T17:30:00Z","v":15634,"vw":16.546631},{"c":16.485,"h":16.56,"l":16.44,"n":365,"o":16.5558,"t":"2026-10-12T17:45:00Z","v":14694,"vw":16.486902},{"c":16.52,"h":16.535,"l":16.46,"n":407,"o":16.5,"t":"2026-10-12T18:00:00Z","v":18700,"vw":16.504969},{"c":16.452,"h":16.52,"l":16.435,"n":333,"o":16.51,"t":"2026-10-12T18:15:00Z","v":14610,"vw":16.462161},{"c":16.46,"h":16.53,"l":16.44,"n":710,"o":16.45,"t":"2026-10-12T18:30:00Z","v":45412,"vw":16.46332},{"c":16.34,"h":16.475,"l":16.27,"n":2149,"o":16.45,"t":"2026-10-12T18:45:00Z","v":283938,"vw":16.383513},{"c":16.32,"h":16.36,"l":16.262,"n":805,"o":16.34,"t":"2026-10-12T19:00:00Z","v":60056,"vw":16.306718},{"c":16.32,"h":16.365,"l":16.28,"n":881,"o":16.31,"t":"2026-10-12T19:15:00Z","v":55544,"vw":16.314435},{"c":16.33,"h":16.36,"l":16.3,"n":928,"o":16.325,"t":"2026-10-12T19:30:00Z","v":40243,"vw":16.331798},{"c":16.47,"h":16.47,"l":16.32,"n":2607,"o":16.335,"t":"2026-10-12T19:45:00Z","v":160084,"vw":16.402259},{"c":16.46,"h":16.46,"l":16.46,"n":13,"o":16.46,"t":"2026-10-12T20:00:00Z","v":92012,"vw":16.46},{"c":16.46,"h":16.5,"l":16.46,"n":2,"o":16.5,"t":"2026-10-12T20:30:00Z","v":4353,"vw":16.472433},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-13T08:30:00Z","v":181,"vw":16.55},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-13T12:15:00Z","v":325,"vw":16.36},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-13T12:45:00Z","v":100,"vw":16.45},{"c":16.415,"h":16.49,"l":16.11,"n":194,"o":16.28,"t":"2026-10-13T13:30:00Z","v":13930,"vw":16.343343},{"c":16.355,"h":16.42,"l":16.33,"n":139,"o":16.41,"t":"2026-10-13T13:45:00Z","v":5044,"vw":16.370608},{"c":16.5,"h":16.56,"l":16.4,"n":302,"o":16.4,"t":"2026-10-13T14:00:00Z","v":14272,"vw":16.503094},{"c":16.45,"h":16.52,"l":16.42,"n":240,"o":16.52,"t":"2026-10-13T14:15:00Z","v":8076,"vw":16.48468},{"c":16.5,"h":16.5695,"l":16.445,"n":193,"o":16.45,"t":"2026-10-13T14:30:00Z","v":10652,"vw":16.491534},{"c":16.3,"h":16.57,"l":16.26,"n":309,"o":16.55,"t":"2026-10-13T14:45:00Z","v":11523,"vw":16.465685},{"c":16.45,"h":16.47,"l":16.27,"n":512,"o":16.305,"t":"2026-10-13T15:00:00Z","v":25661,"vw":16.387493},{"c":16.565,"h":16.59,"l":16.35,"n":395,"o":16.425,"t":"2026-10-13T15:15:00Z","v":27577,"vw":16.466045},{"c":16.665,"h":16.665,"l":16.535,"n":237,"o":16.535,"t":"2026-10-13T15:30:00Z","v":12308,"vw":16.594963},{"c":16.635,"h":16.72,"l":16.58,"n":388,"o":16.69,"t":"2026-10-13T15:45:00Z","v":18025,"vw":16.655452},{"c":16.59,"h":16.7,"l":16.57,"n":221,"o":16.69,"t":"2026-10-13T16:00:00Z","v":9255,"vw":16.619904},{"c":16.56,"h":16.6,"l":16.53,"n":225,"o":16.59,"t":"2026-10-13T16:15:00Z","v":8579,"vw":16.574597},{"c":16.6,"h":16.6,"l":16.5381,"n":125,"o":16.55,"t":"2026-10-13T16:30:00Z","v":4445,"vw":16.586455},{"c":16.49,"h":16.6,"l":16.49,"n":251,"o":16.6,"t":"2026-10-13T16:45:00Z","v":10325,"vw":16.565723},{"c":16.28,"h":16.53,"l":16.195,"n":1224,"o":16.52,"t":"2026-10-13T17:00:00Z","v":122102,"vw":16.414706},{"c":16.23,"h":16.44,"l":16.22,"n":916,"o":16.28,"t":"2026-10-13T17:15:00Z","v":80215,"vw":16.313289},{"c":16.363,"h":16.4,"l":16.285,"n":724,"o":16.3399,"t":"2026-10-13T17:30:00Z","v":51552,"vw":16.323634},{"c":16.32,"h":16.345,"l":16.275,"n":247,"o":16.325,"t":"2026-10-13T17:45:00Z","v":13487,"vw":16.316576},{"c":16.247,"h":16.34,"l":16.01,"n":2666,"o":16.31,"t":"2026-10-13T18:00:00Z","v":541030,"vw":16.216167},{"c":16.27,"h":16.325,"l":16.17,"n":425,"o":16.27,"t":"2026-10-13T18:15:00Z","v":29050,"vw":16.234061},{"c":16.19,"h":16.275,"l":16.18,"n":287,"o":16.275,"t":"2026-10-13T18:30:00Z","v":10501,"vw":16.219386},{"c":16.04,"h":16.2,"l":15.95,"n":939,"o":16.2,"t":"2026-10-13T18:45:00Z","v":161949,"vw":16.050743},{"c":16.18,"h":16.215,"l":16.01,"n":637,"o":16.04,"t":"2026-10-13T19:00:00Z","v":40380,"vw":16.099097},{"c":16.07,"h":16.195,"l":16.01,"n":1106,"o":16.19,"t":"2026-10-13T19:15:00Z","v":84160,"vw":16.092015},{"c":16.025,"h":16.07,"l":15.98,"n":1496,"o":16.06,"t":"2026-10-13T19:30:00Z","v":123928,"vw":16.014299},{"c":16.09,"h":16.135,"l":16,"n":4490,"o":16.01,"t":"2026-10-13T19:45:00Z","v":356697,"vw":16.085813},{"c":16.09,"h":16.09,"l":16.09,"n":16,"o":16.09,"t":"2026-10-13T20:00:00Z","v":157385,"vw":16.09},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-13T20:30:00Z","v":700,"vw":16.09},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-13T23:30:00Z","v":200,"vw":16.37},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-10-14T08:00:00Z","v":102,"vw":15.85},{"c":15.99,"h":16.05,"l":15.85,"n":84,"o":15.95,"t":"2026-10-14T10:00:00Z","v":10118,"vw":15.951061},{"c":16.03,"h":16.07,"l":16.01,"n":14,"o":16.01,"t":"2026-10-14T10:15:00Z","v":804,"vw":16.032917},{"c":15.8,"h":15.97,"l":15.65,"n":57,"o":15.97,"t":"2026-10-14T12:45:00Z","v":10546,"vw":15.693882},{"c":15.6533,"h":15.8,"l":15.6533,"n":3,"o":15.8,"t":"2026-10-14T13:00:00Z","v":740,"vw":15.69222},{"c":15.917,"h":16.15,"l":15.5985,"n":468,"o":16.06,"t":"2026-10-14T13:30:00Z","v":41983,"vw":15.931532},{"c":15.73,"h":16.04,"l":15.72,"n":302,"o":15.85,"t":"2026-10-14T13:45:00Z","v":20878,"vw":15.895169},{"c":15.675,"h":16.04,"l":15.67,"n":643,"o":15.77,"t":"2026-10-14T14:00:00Z","v":48778,"vw":15.817965},{"c":15.65,"h":15.79,"l":15.54,"n":497,"o":15.7,"t":"2026-10-14T14:15:00Z","v":32321,"vw":15.685055},{"c":15.55,"h":15.705,"l":15.53,"n":900,"o":15.66,"t":"2026-10-14T14:30:00Z","v":58284,"vw":15.61596},{"c":15.48,"h":15.58,"l":15.33,"n":834,"o":15.55,"t":"2026-10-14T14:45:00Z","v":67442,"vw":15.447295},{"c":15.46,"h":15.5,"l":15.36,"n":982,"o":15.5,"t":"2026-10-14T15:00:00Z","v":79632,"vw":15.43138},{"c":15.575,"h":15.64,"l":15.44,"n":614,"o":15.48,"t":"2026-10-14T15:15:00Z","v":56811,"vw":15.509795},{"c":15.535,"h":15.605,"l":15.5,"n":548,"o":15.59,"t":"2026-10-14T15:30:00Z","v":36434,"vw":15.528967},{"c":15.5,"h":15.58,"l":15.5,"n":474,"o":15.53,"t":"2026-10-14T15:45:00Z","v":25452,"vw":15.537298},{"c":15.345,"h":15.56,"l":15.26,"n":1072,"o":15.53,"t":"2026-10-14T16:00:00Z","v":280606,"vw":15.4565},{"c":15.46,"h":15.49,"l":15.29,"n":455,"o":15.37,"t":"2026-10-14T16:15:00Z","v":51046,"vw":15.398651},{"c":15.63,"h":15.68,"l":15.41,"n":435,"o":15.46,"t":"2026-10-14T16:30:00Z","v":20659,"vw":15.551008},{"c":15.74,"h":15.75,"l":15.625,"n":401,"o":15.625,"t":"2026-10-14T16:45:00Z","v":14415,"vw":15.678704},{"c":15.83,"h":15.87,"l":15.745,"n":420,"o":15.745,"t":"2026-10-14T17:00:00Z","v":16595,"vw":15.791433},{"c":15.85,"h":15.88,"l":15.78,"n":423,"o":15.83,"t":"2026-10-14T17:15:00Z","v":19475,"vw":15.846654},{"c":16.085,"h":16.085,"l":15.86,"n":723,"o":15.86,"t":"2026-10-14T17:30:00Z","v":62471,"vw":15.995248},{"c":16.165,"h":16.195,"l":16.025,"n":473,"o":16.06,"t":"2026-10-14T17:45:00Z","v":20572,"vw":16.097162},{"c":16.38,"h":16.39,"l":16.145,"n":637,"o":16.1815,"t":"2026-10-14T18:00:00Z","v":45505,"vw":16.237769},{"c":16.212,"h":16.38,"l":16.212,"n":403,"o":16.355,"t":"2026-10-14T18:15:00Z","v":20573,"vw":16.315043},{"c":16.24,"h":16.305,"l":16.22,"n":465,"o":16.23,"t":"2026-10-14T18:30:00Z","v":26473,"vw":16.262022},{"c":16.27,"h":16.34,"l":16.16,"n":475,"o":16.23,"t":"2026-10-14T18:45:00Z","v":26693,"vw":16.223135},{"c":16.3,"h":16.34,"l":16.225,"n":424,"o":16.24,"t":"2026-10-14T19:00:00Z","v":20588,"vw":16.276827},{"c":16.56,"h":16.615,"l":16.28,"n":703,"o":16.29,"t":"2026-10-14T19:15:00Z","v":41371,"vw":16.44762},{"c":16.31,"h":16.61,"l":16.27,"n":929,"o":16.56,"t":"2026-10-14T19:30:00Z","v":57298,"vw":16.391935},{"c":16.23,"h":16.34,"l":16.18,"n":2495,"o":16.31,"t":"2026-10-14T19:45:00Z","v":170588,"vw":16.227577},{"c":16.2,"h":16.2,"l":16.2,"n":21,"o":16.2,"t":"2026-10-14T20:00:00Z","v":186842,"vw":16.2},{"c":15.303,"h":15.303,"l":15.303,"n":1,"o":15.303,"t":"2026-10-14T20:30:00Z","v":181,"vw":15.303},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-14T20:45:00Z","v":900,"vw":16.2},{"c":15.95,"h":16.4,"l":15.95,"n":42,"o":16.4,"t":"2026-10-15T11:00:00Z","v":3719,"vw":16.387483},{"c":16.23,"h":16.23,"l":16.16,"n":28,"o":16.22,"t":"2026-10-15T11:15:00Z","v":1117,"vw":16.207692},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-15T11:30:00Z","v":100,"vw":16.24},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-15T12:15:00Z","v":171,"vw":16.14},{"c":16.39,"h":16.39,"l":16.2,"n":31,"o":16.2,"t":"2026-10-15T13:15:00Z","v":4725,"vw":16.237122},{"c":16.457,"h":16.65,"l":15.97,"n":172,"o":16.43,"t":"2026-10-15T13:30:00Z","v":14835,"vw":16.362416},{"c":16.47,"h":16.69,"l":16.4401,"n":361,"o":16.462,"t":"2026-10-15T13:45:00Z","v":21753,"vw":16.543558},{"c":16.68,"h":16.87,"l":16.507,"n":504,"o":16.525,"t":"2026-10-15T14:00:00Z","v":32533,"vw":16.695764},{"c":16.4,"h":16.74,"l":16.39,"n":227,"o":16.74,"t":"2026-10-15T14:15:00Z","v":15908,"vw":16.554161},{"c":16.6025,"h":16.65,"l":16.35,"n":159,"o":16.495,"t":"2026-10-15T14:30:00Z","v":6796,"vw":16.537956},{"c":16.66,"h":16.7,"l":16.55,"n":375,"o":16.65,"t":"2026-10-15T14:45:00Z","v":16904,"vw":16.660543},{"c":16.705,"h":16.73,"l":16.6,"n":244,"o":16.62,"t":"2026-10-15T15:00:00Z","v":10993,"vw":16.680427},{"c":16.7048,"h":16.775,"l":16.62,"n":218,"o":16.71,"t":"2026-10-15T15:15:00Z","v":8199,"vw":16.710133},{"c":16.615,"h":16.695,"l":16.59,"n":196,"o":16.64,"t":"2026-10-15T15:30:00Z","v":8922,"vw":16.649124},{"c":16.655,"h":16.7,"l":16.6,"n":223,"o":16.62,"t":"2026-10-15T15:45:00Z","v":8631,"vw":16.658821},{"c":16.6,"h":16.78,"l":16.57,"n":271,"o":16.72,"t":"2026-10-15T16:00:00Z","v":19773,"vw":16.699645},{"c":16.55,"h":16.61,"l":16.55,"n":125,"o":16.605,"t":"2026-10-15T16:15:00Z","v":3400,"vw":16.60137},{"c":16.63,"h":16.66,"l":16.51,"n":208,"o":16.605,"t":"2026-10-15T16:30:00Z","v":10262,"vw":16.628313},{"c":16.57,"h":16.66,"l":16.547,"n":138,"o":16.66,"t":"2026-10-15T16:45:00Z","v":9087,"vw":16.61491},{"c":16.51,"h":16.67,"l":16.48,"n":395,"o":16.59,"t":"2026-10-15T17:00:00Z","v":22132,"vw":16.580535},{"c":16.53,"h":16.595,"l":16.53,"n":150,"o":16.53,"t":"2026-10-15T17:15:00Z","v":5146,"vw":16.557382},{"c":16.52,"h":16.62,"l":16.52,"n":361,"o":16.56,"t":"2026-10-15T17:30:00Z","v":21001,"vw":16.585101},{"c":16.46,"h":16.56,"l":16.45,"n":352,"o":16.555,"t":"2026-10-15T17:45:00Z","v":18688,"vw":16.516948},{"c":16.36,"h":16.48,"l":16.36,"n":236,"o":16.43,"t":"2026-10-15T18:00:00Z","v":13909,"vw":16.399687},{"c":16.43,"h":16.46,"l":16.39,"n":279,"o":16.39,"t":"2026-10-15T18:15:00Z","v":17615,"vw":16.422287},{"c":16.4,"h":16.45,"l":16.39,"n":129,"o":16.42,"t":"2026-10-15T18:30:00Z","v":12957,"vw":16.409876},{"c":16.4,"h":16.48,"l":16.35,"n":632,"o":16.42,"t":"2026-10-15T18:45:00Z","v":37281,"vw":16.437972},{"c":16.55,"h":16.55,"l":16.36,"n":361,"o":16.4,"t":"2026-10-15T19:00:00Z","v":27790,"vw":16.44513},{"c":16.53,"h":16.605,"l":16.51,"n":358,"o":16.565,"t":"2026-10-15T19:15:00Z","v":17993,"vw":16.543253},{"c":16.79,"h":16.86,"l":16.48,"n":813,"o":16.521,"t":"2026-10-15T19:30:00Z","v":53957,"vw":16.649389},{"c":16.75,"h":16.91,"l":16.72,"n":2086,"o":16.815,"t":"2026-10-15T19:45:00Z","v":156381,"vw":16.797588},{"c":16.79,"h":16.79,"l":16.79,"n":11,"o":16.79,"t":"2026-10-15T20:00:00Z","v":195135,"vw":16.79},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-15T20:30:00Z","v":206,"vw":16.79},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-15T22:45:00Z","v":750,"vw":16.78},{"c":16.9,"h":16.9,"l":16.9,"n":17,"o":16.9,"t":"2026-10-16T11:00:00Z","v":1109,"vw":16.9},{"c":16.8,"h":16.8,"l":16.7,"n":45,"o":16.7,"t":"2026-10-16T12:00:00Z","v":11954,"vw":16.749736},{"c":16.7,"h":16.75,"l":16.7,"n":8,"o":16.75,"t":"2026-10-16T13:00:00Z","v":433,"vw":16.734743},{"c":16.86,"h":16.86,"l":16.86,"n":10,"o":16.86,"t":"2026-10-16T13:15:00Z","v":527,"vw":16.86},{"c":16.815,"h":17.18,"l":16.565,"n":398,"o":16.86,"t":"2026-10-16T13:30:00Z","v":59676,"vw":16.894053},{"c":16.915,"h":17,"l":16.5925,"n":271,"o":16.8,"t":"2026-10-16T13:45:00Z","v":21380,"vw":16.840649},{"c":17.11,"h":17.16,"l":16.8,"n":210,"o":16.915,"t":"2026-10-16T14:00:00Z","v":11185,"vw":16.998168},{"c":16.975,"h":17.16,"l":16.95,"n":226,"o":17.16,"t":"2026-10-16T14:15:00Z","v":15099,"vw":17.032386},{"c":17.06,"h":17.11,"l":16.87,"n":406,"o":16.97,"t":"2026-10-16T14:30:00Z","v":41407,"vw":16.98147},{"c":17.18,"h":17.18,"l":17.01,"n":340,"o":17.01,"t":"2026-10-16T14:45:00Z","v":14809,"vw":17.107694},{"c":16.91,"h":17.23,"l":16.89,"n":318,"o":17.18,"t":"2026-10-16T15:00:00Z","v":21457,"vw":17.142108},{"c":16.78,"h":16.99,"l":16.775,"n":176,"o":16.98,"t":"2026-10-16T15:15:00Z","v":9227,"vw":16.860707},{"c":16.78,"h":17,"l":16.69,"n":464,"o":16.84,"t":"2026-10-16T15:30:00Z","v":27931,"vw":16.830563},{"c":16.82,"h":16.96,"l":16.735,"n":497,"o":16.74,"t":"2026-10-16T15:45:00Z","v":35273,"vw":16.856355},{"c":16.745,"h":16.84,"l":16.7,"n":579,"o":16.82,"t":"2026-10-16T16:00:00Z","v":36738,"vw":16.77495},{"c":16.69,"h":16.83,"l":16.67,"n":343,"o":16.75,"t":"2026-10-16T16:15:00Z","v":30293,"vw":16.727378},{"c":16.76,"h":16.83,"l":16.63,"n":469,"o":16.725,"t":"2026-10-16T16:30:00Z","v":52027,"vw":16.702422},{"c":16.745,"h":16.93,"l":16.73,"n":358,"o":16.752,"t":"2026-10-16T16:45:00Z","v":21987,"vw":16.815075},{"c":16.64,"h":16.825,"l":16.63,"n":339,"o":16.755,"t":"2026-10-16T17:00:00Z","v":18841,"vw":16.74589},{"c":16.65,"h":16.72,"l":16.605,"n":239,"o":16.62,"t":"2026-10-16T17:15:00Z","v":7222,"vw":16.654299},{"c":16.755,"h":16.8,"l":16.595,"n":433,"o":16.66,"t":"2026-10-16T17:30:00Z","v":35666,"vw":16.681185},{"c":16.775,"h":16.83,"l":16.705,"n":345,"o":16.78,"t":"2026-10-16T17:45:00Z","v":20555,"vw":16.766911},{"c":16.635,"h":16.79,"l":16.635,"n":305,"o":16.77,"t":"2026-10-16T18:00:00Z","v":16481,"vw":16.718516},{"c":16.7,"h":16.74,"l":16.64,"n":355,"o":16.67,"t":"2026-10-16T18:15:00Z","v":13042,"vw":16.709165},{"c":16.865,"h":16.91,"l":16.7,"n":602,"o":16.72,"t":"2026-10-16T18:30:00Z","v":55130,"vw":16.80119},{"c":16.79,"h":16.905,"l":16.79,"n":272,"o":16.89,"t":"2026-10-16T18:45:00Z","v":13981,"vw":16.858848},{"c":16.827,"h":16.86,"l":16.74,"n":470,"o":16.81,"t":"2026-10-16T19:00:00Z","v":27439,"vw":16.803569},{"c":16.66,"h":16.85,"l":16.61,"n":836,"o":16.84,"t":"2026-10-16T19:15:00Z","v":85423,"vw":16.730418},{"c":16.535,"h":16.69,"l":16.485,"n":860,"o":16.69,"t":"2026-10-16T19:30:00Z","v":46667,"vw":16.578346},{"c":16.67,"h":16.6925,"l":16.5,"n":3919,"o":16.555,"t":"2026-10-16T19:45:00Z","v":374891,"vw":16.612042},{"c":16.66,"h":16.66,"l":16.66,"n":18,"o":16.66,"t":"2026-10-16T20:00:00Z","v":194149,"vw":16.66},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-16T20:30:00Z","v":1599,"vw":16.66},{"c":17,"h":17,"l":16.6,"n":67,"o":16.65,"t":"2026-10-19T12:00:00Z","v":5375,"vw":16.71363},{"c":16.79,"h":17.3,"l":16.7309,"n":201,"o":16.82,"t":"2026-10-19T13:30:00Z","v":16214,"vw":16.994519},{"c":17.3,"h":17.3,"l":16.79,"n":199,"o":16.79,"t":"2026-10-19T13:45:00Z","v":13449,"vw":16.991154},{"c":17.545,"h":17.58,"l":17.2782,"n":358,"o":17.37,"t":"2026-10-19T14:00:00Z","v":30008,"vw":17.477647},{"c":17.56,"h":17.62,"l":17.56,"n":222,"o":17.6,"t":"2026-10-19T14:15:00Z","v":8528,"vw":17.588505},{"c":17.54,"h":17.65,"l":17.4502,"n":232,"o":17.59,"t":"2026-10-19T14:30:00Z","v":25692,"vw":17.53926},{"c":17.48,"h":17.585,"l":17.48,"n":71,"o":17.585,"t":"2026-10-19T14:45:00Z","v":2900,"vw":17.531936},{"c":17.41,"h":17.61,"l":17.405,"n":275,"o":17.55,"t":"2026-10-19T15:00:00Z","v":12799,"vw":17.519013},{"c":17.44,"h":17.49,"l":17.4,"n":348,"o":17.43,"t":"2026-10-19T15:15:00Z","v":16815,"vw":17.451617},{"c":17.55,"h":17.55,"l":17.4,"n":171,"o":17.4,"t":"2026-10-19T15:30:00Z","v":8530,"vw":17.475336},{"c":17.405,"h":17.54,"l":17.405,"n":230,"o":17.52,"t":"2026-10-19T15:45:00Z","v":14331,"vw":17.477038},{"c":17.715,"h":17.715,"l":17.475,"n":332,"o":17.475,"t":"2026-10-19T16:00:00Z","v":13414,"vw":17.595574},{"c":17.95,"h":17.95,"l":17.63,"n":321,"o":17.72,"t":"2026-10-19T16:15:00Z","v":33964,"vw":17.753254},{"c":17.91,"h":18.03,"l":17.845,"n":367,"o":17.92,"t":"2026-10-19T16:30:00Z","v":14411,"vw":17.932069},{"c":17.88,"h":17.965,"l":17.845,"n":215,"o":17.965,"t":"2026-10-19T16:45:00Z","v":9542,"vw":17.892124},{"c":17.79,"h":17.91,"l":17.68,"n":518,"o":17.91,"t":"2026-10-19T17:00:00Z","v":43682,"vw":17.789326},{"c":17.85,"h":17.88,"l":17.77,"n":370,"o":17.805,"t":"2026-10-19T17:15:00Z","v":15592,"vw":17.827016},{"c":17.695,"h":17.84,"l":17.67,"n":246,"o":17.8301,"t":"2026-10-19T17:30:00Z","v":11863,"vw":17.77203},{"c":17.675,"h":17.75,"l":17.64,"n":250,"o":17.75,"t":"2026-10-19T17:45:00Z","v":8727,"vw":17.689812},{"c":17.8,"h":17.8,"l":17.68,"n":327,"o":17.7,"t":"2026-10-19T18:00:00Z","v":15713,"vw":17.741429},{"c":17.72,"h":17.8,"l":17.72,"n":161,"o":17.775,"t":"2026-10-19T18:15:00Z","v":5436,"vw":17.750734},{"c":17.65,"h":17.76,"l":17.65,"n":261,"o":17.74,"t":"2026-10-19T18:30:00Z","v":17837,"vw":17.709641},{"c":17.86,"h":17.86,"l":17.65,"n":524,"o":17.66,"t":"2026-10-19T18:45:00Z","v":39514,"vw":17.709582},{"c":17.995,"h":18.025,"l":17.85,"n":516,"o":17.85,"t":"2026-10-19T19:00:00Z","v":31360,"vw":17.954627},{"c":18.05,"h":18.06,"l":17.97,"n":469,"o":17.97,"t":"2026-10-19T19:15:00Z","v":27753,"vw":18.021575},{"c":17.975,"h":18.14,"l":17.975,"n":686,"o":18.06,"t":"2026-10-19T19:30:00Z","v":41652,"vw":18.096441},{"c":17.97,"h":18.07,"l":17.78,"n":2535,"o":18,"t":"2026-10-19T19:45:00Z","v":240786,"vw":17.939177},{"c":17.94,"h":17.94,"l":17.94,"n":9,"o":17.94,"t":"2026-10-19T20:00:00Z","v":264457,"vw":17.94},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-19T20:30:00Z","v":553,"vw":17.94},{"c":17.65,"h":17.65,"l":17.65,"n":6,"o":17.65,"t":"2026-10-20T09:00:00Z","v":105,"vw":17.65},{"c":18.088,"h":18.15,"l":17.828,"n":125,"o":17.96,"t":"2026-10-20T13:30:00Z","v":15136,"vw":18.02586},{"c":17.768,"h":18.11,"l":17.57,"n":519,"o":18.11,"t":"2026-10-20T13:45:00Z","v":38971,"vw":17.838126},{"c":18.025,"h":18.09,"l":17.748,"n":314,"o":17.748,"t":"2026-10-20T14:00:00Z","v":24501,"vw":18.005484},{"c":18.195,"h":18.22,"l":17.98,"n":456,"o":18.08,"t":"2026-10-20T14:15:00Z","v":23028,"vw":18.073312},{"c":18.3199,"h":18.3199,"l":18.13,"n":288,"o":18.14,"t":"2026-10-20T14:30:00Z","v":15140,"vw":18.214537},{"c":18.36,"h":18.4,"l":18.24,"n":191,"o":18.32,"t":"2026-10-20T14:45:00Z","v":8520,"vw":18.327844},{"c":18.28,"h":18.45,"l":18.2345,"n":391,"o":18.34,"t":"2026-10-20T15:00:00Z","v":21874,"vw":18.344678},{"c":18.4,"h":18.4,"l":18.21,"n":297,"o":18.345,"t":"2026-10-20T15:15:00Z","v":15461,"vw":18.276228},{"c":18.34,"h":18.47,"l":18.32,"n":116,"o":18.37,"t":"2026-10-20T15:30:00Z","v":6065,"vw":18.373643},{"c":18.18,"h":18.34,"l":18.18,"n":348,"o":18.34,"t":"2026-10-20T15:45:00Z","v":15238,"vw":18.24169},{"c":18.145,"h":18.18,"l":18.11,"n":119,"o":18.17,"t":"2026-10-20T16:00:00Z","v":7280,"vw":18.153746},{"c":18.19,"h":18.19,"l":18.08,"n":377,"o":18.14,"t":"2026-10-20T16:15:00Z","v":25477,"vw":18.128156},{"c":18.465,"h":18.59,"l":18.18,"n":378,"o":18.19,"t":"2026-10-20T16:30:00Z","v":22731,"vw":18.423932},{"c":18.31,"h":18.45,"l":18.24,"n":219,"o":18.45,"t":"2026-10-20T16:45:00Z","v":13614,"vw":18.39696},{"c":18.31,"h":18.355,"l":18.24,"n":130,"o":18.33,"t":"2026-10-20T17:00:00Z","v":7368,"vw":18.312382},{"c":18.425,"h":18.44,"l":18.31,"n":290,"o":18.31,"t":"2026-10-20T17:15:00Z","v":16160,"vw":18.381715},{"c":18.495,"h":18.505,"l":18.35,"n":244,"o":18.45,"t":"2026-10-20T17:30:00Z","v":13146,"vw":18.442759},{"c":18.645,"h":18.68,"l":18.505,"n":352,"o":18.505,"t":"2026-10-20T17:45:00Z","v":40977,"vw":18.552345},{"c":18.735,"h":18.735,"l":18.57,"n":363,"o":18.65,"t":"2026-10-20T18:00:00Z","v":19486,"vw":18.641262},{"c":18.67,"h":18.75,"l":18.67,"n":203,"o":18.725,"t":"2026-10-20T18:15:00Z","v":7534,"vw":18.696362},{"c":18.67,"h":18.75,"l":18.61,"n":296,"o":18.67,"t":"2026-10-20T18:30:00Z","v":15573,"vw":18.666032},{"c":18.69,"h":18.71,"l":18.66,"n":295,"o":18.685,"t":"2026-10-20T18:45:00Z","v":25011,"vw":18.680007},{"c":18.79,"h":18.89,"l":18.71,"n":422,"o":18.71,"t":"2026-10-20T19:00:00Z","v":22479,"vw":18.786039},{"c":18.87,"h":18.88,"l":18.79,"n":350,"o":18.81,"t":"2026-10-20T19:15:00Z","v":16484,"vw":18.829576},{"c":18.95,"h":18.98,"l":18.8,"n":958,"o":18.87,"t":"2026-10-20T19:30:00Z","v":59913,"vw":18.897201},{"c":18.89,"h":18.93,"l":18.71,"n":2475,"o":18.93,"t":"2026-10-20T19:45:00Z","v":210710,"vw":18.854564},{"c":18.85,"h":18.85,"l":18.85,"n":13,"o":18.85,"t":"2026-10-20T20:00:00Z","v":95892,"vw":18.85},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-20T21:00:00Z","v":3848,"vw":18.85},{"c":18.94,"h":19.05,"l":18.85,"n":101,"o":18.85,"t":"2026-10-21T12:15:00Z","v":9250,"vw":18.928967},{"c":19.2,"h":19.2,"l":19.2,"n":11,"o":19.2,"t":"2026-10-21T12:45:00Z","v":5006,"vw":19.2},{"c":19.205,"h":19.44,"l":18.79,"n":716,"o":19.07,"t":"2026-10-21T13:30:00Z","v":58580,"vw":19.15832},{"c":18.973,"h":19.37,"l":18.963,"n":533,"o":19.205,"t":"2026-10-21T13:45:00Z","v":40960,"vw":19.107616},{"c":18.885,"h":19.08,"l":18.76,"n":367,"o":18.96,"t":"2026-10-21T14:00:00Z","v":19420,"vw":18.949407},{"c":18.81,"h":18.96,"l":18.68,"n":263,"o":18.77,"t":"2026-10-21T14:15:00Z","v":10515,"vw":18.820927},{"c":18.78,"h":18.96,"l":18.69,"n":253,"o":18.8,"t":"2026-10-21T14:30:00Z","v":22753,"vw":18.881518},{"c":18.92,"h":19.105,"l":18.78,"n":425,"o":18.78,"t":"2026-10-21T14:45:00Z","v":36769,"vw":18.92789},{"c":18.965,"h":19.01,"l":18.92,"n":233,"o":18.92,"t":"2026-10-21T15:00:00Z","v":11083,"vw":18.980168},{"c":18.925,"h":18.97,"l":18.86,"n":346,"o":18.93,"t":"2026-10-21T15:15:00Z","v":19580,"vw":18.910154},{"c":18.89,"h":18.91,"l":18.78,"n":162,"o":18.86,"t":"2026-10-21T15:30:00Z","v":5780,"vw":18.850898},{"c":18.865,"h":18.91,"l":18.77,"n":301,"o":18.79,"t":"2026-10-21T15:45:00Z","v":28538,"vw":18.817501},{"c":18.73,"h":18.815,"l":18.72,"n":112,"o":18.77,"t":"2026-10-21T16:00:00Z","v":3962,"vw":18.778163},{"c":18.795,"h":18.84,"l":18.73,"n":253,"o":18.795,"t":"2026-10-21T16:15:00Z","v":14918,"vw":18.803269},{"c":18.8,"h":18.91,"l":18.8,"n":254,"o":18.8,"t":"2026-10-21T16:30:00Z","v":11587,"vw":18.850813},{"c":18.955,"h":18.955,"l":18.8,"n":205,"o":18.85,"t":"2026-10-21T16:45:00Z","v":7356,"vw":18.893317},{"c":18.88,"h":18.9899,"l":18.8,"n":276,"o":18.93,"t":"2026-10-21T17:00:00Z","v":12774,"vw":18.870386},{"c":18.85,"h":18.9,"l":18.85,"n":113,"o":18.9,"t":"2026-10-21T17:15:00Z","v":3288,"vw":18.86756},{"c":19.01,"h":19.13,"l":18.82,"n":705,"o":18.85,"t":"2026-10-21T17:30:00Z","v":48695,"vw":18.983297},{"c":19.065,"h":19.13,"l":19,"n":295,"o":19.01,"t":"2026-10-21T17:45:00Z","v":17614,"vw":19.077377},{"c":19.055,"h":19.11,"l":19.04,"n":277,"o":19.1,"t":"2026-10-21T18:00:00Z","v":14288,"vw":19.078363},{"c":19.07,"h":19.33,"l":19.04,"n":704,"o":19.055,"t":"2026-10-21T18:15:00Z","v":49156,"vw":19.155208},{"c":19.19,"h":19.28,"l":19.05,"n":535,"o":19.14,"t":"2026-10-21T18:30:00Z","v":43595,"vw":19.192069},{"c":19.12,"h":19.235,"l":19.05,"n":1147,"o":19.1522,"t":"2026-10-21T18:45:00Z","v":73015,"vw":19.152573},{"c":18.93,"h":19.17,"l":18.81,"n":1499,"o":19.17,"t":"2026-10-21T19:00:00Z","v":206763,"vw":19.004791},{"c":19.005,"h":19.09,"l":18.88,"n":894,"o":19.005,"t":"2026-10-21T19:15:00Z","v":89592,"vw":18.999542},{"c":19,"h":19.06,"l":18.77,"n":1863,"o":18.94,"t":"2026-10-21T19:30:00Z","v":198926,"vw":18.969376},{"c":19.17,"h":19.17,"l":18.96,"n":3479,"o":18.98,"t":"2026-10-21T19:45:00Z","v":249953,"vw":19.088728},{"c":19.12,"h":19.16,"l":19.12,"n":17,"o":19.16,"t":"2026-10-21T20:00:00Z","v":152834,"vw":19.120055},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-21T20:30:00Z","v":583,"vw":19.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.2,"strike":31.624607110731542,"iv":2.3890661357026324,"gamma":0.028574920948810457,"theta":-0.08175337536210452,"vega":0.02017582561323458,"rho":0.0036287388272111722,"breakevenPct":76.9069409557089},{"delta":0.4,"premium":2.2221291029248804,"strike":25.574179415023956,"iv":1.9164903981097305,"gamma":0.03753168067752513,"theta":-0.06915310815594282,"vega":0.020837683240454822,"rho":0.004397444295526765,"breakevenPct":45.37818262525542},{"delta":0.45,"premium":2.0173877327491785,"strike":22.55750273822563,"iv":1.4438192771084335,"gamma":0.055939430449069016,"theta":-0.05319616648411828,"vega":0.021193099671412922,"rho":0.00532141046601683,"breakevenPct":28.529761877483296},{"delta":0.5,"premium":1.823913043478261,"strike":19.954013377926422,"iv":0.9992521739130434,"gamma":0.07399765886287625,"theta":-0.037772408026755855,"vega":0.021461371237458192,"rho":0.0062335378915795965,"breakevenPct":13.901288814878043},{"delta":0.55,"premium":2.1862318840579715,"strike":19.257246376811594,"iv":1.0151942028985508,"gamma":0.07093188405797102,"theta":-0.03735434782608696,"vega":0.02087608695652174,"rho":0.006711802553692628,"breakevenPct":12.152082954338727},{"delta":0.6,"premium":2.548550724637681,"strike":18.56047937569677,"iv":1.0311362318840578,"gamma":0.06786610925306578,"theta":-0.03693628762541806,"vega":0.020290802675585286,"rho":0.0071900672158056594,"breakevenPct":10.402877093799416},{"delta":0.65,"premium":2.910869565217391,"strike":17.86371237458194,"iv":1.047078260869565,"gamma":0.06480033444816054,"theta":-0.03651822742474916,"vega":0.01970551839464883,"rho":0.007668331877918692,"breakevenPct":8.653671233260102},{"delta":0.7,"premium":3.4582244427363555,"strike":17.040737893927748,"iv":1.095649730976172,"gamma":0.05893804765564952,"theta":-0.03580399692544197,"vega":0.01855495772482706,"rho":0.007999909163079223,"breakevenPct":7.212146112259964},{"delta":0.75,"premium":4.207647963105304,"strike":16.079938508839355,"iv":1.179854189085319,"gamma":0.050021829362029216,"theta":-0.0347663335895465,"vega":0.016787086856264413,"rho":0.008171296467551043,"breakevenPct":6.1066238072419345},{"delta":0.8,"premium":4.957071483474251,"strike":15.11913912375096,"iv":1.2640586471944657,"gamma":0.04110561106840892,"theta":-0.03372867025365103,"vega":0.015019215987701767,"rho":0.00834268377202286,"breakevenPct":5.001101502223906},{"delta":0.85,"premium":5.858264372021526,"strike":13.963763625613428,"iv":1.2794456992730692,"gamma":0.0328719149980089,"theta":-0.02803937904022992,"vega":0.012276939792845018,"rho":0.008411895032076235,"breakevenPct":3.6716945482999668},{"delta":0.9,"premium":6.780940595790392,"strike":12.780845390012317,"iv":1.285091474698947,"gamma":0.024734831662402604,"theta":-0.02169163821857456,"vega":0.009396734076914666,"rho":0.008466643016435673,"breakevenPct":2.310596160056009}],"put":[{"delta":0.1,"premium":0.5994570486353262,"strike":12.222976321339825,"iv":1.617315048358809,"gamma":0.021707049195453933,"theta":-0.026489944543397592,"vega":0.009552170415385376,"rho":-0.0020691419767319102,"breakevenPct":39.207535184599905},{"delta":0.15,"premium":2.205328068143801,"strike":11.065613628760183,"iv":3.3529293295211913,"gamma":0.01389676692246846,"theta":-0.0675739131231293,"vega":0.012435115606476347,"rho":-0.004154575164152864,"breakevenPct":53.65959434824069},{"delta":0.2,"premium":2.2164170939928423,"strike":13.283418798568423,"iv":2.6526873173897414,"gamma":0.021395770912057833,"theta":-0.06336088430513082,"vega":0.014839221803502082,"rho":-0.004964205185399546,"breakevenPct":42.11819192167583},{"delta":0.25,"premium":2.1309414466130883,"strike":15.324339839265212,"iv":1.9787715269804822,"gamma":0.031598048220436284,"theta":-0.056947416762342135,"vega":0.01705028702640643,"rho":-0.005693172503559444,"breakevenPct":30.996870331317343},{"delta":0.3,"premium":1.7147531572904708,"strike":16.75947187141217,"iv":1.3950172215843857,"gamma":0.05105843857634902,"theta":-0.042997933409873706,"vega":0.018600229621125144,"rho":-0.006145887909377881,"breakevenPct":21.314232666727516},{"delta":0.35,"premium":1.6492152466367713,"strike":17.83912556053812,"iv":1.079705941704036,"gamma":0.06295840807174888,"theta":-0.0357457399103139,"vega":0.01968486547085202,"rho":-0.006875690803444067,"breakevenPct":15.324736851980417},{"delta":0.4,"premium":1.9575112107623323,"strike":18.53979820627803,"iv":1.0505859865470852,"gamma":0.0667980941704036,"theta":-0.035633632286995516,"vega":0.020273430493273542,"rho":-0.007900901019691736,"breakevenPct":13.272557554834236},{"delta":0.45,"premium":2.2658071748878927,"strike":19.24047085201794,"iv":1.0214660313901345,"gamma":0.0706377802690583,"theta":-0.03552152466367713,"vega":0.020861995515695068,"rho":-0.008926111235939404,"breakevenPct":11.220378257688058},{"delta":0.5,"premium":2.5741031390134532,"strike":19.94114349775785,"iv":0.9923460762331838,"gamma":0.07447746636771302,"theta":-0.03540941704035874,"vega":0.02145056053811659,"rho":-0.009951321452187072,"breakevenPct":9.168198960541881},{"delta":0.55,"premium":2.949974528782476,"strike":20.583290881304126,"iv":0.962625318390219,"gamma":0.07456668364747836,"theta":-0.033276821192052976,"vega":0.020846714212939377,"rho":-0.011028398653449826,"breakevenPct":7.775542089321923},{"delta":0.6,"premium":3.3320427916454403,"strike":21.22007131940907,"iv":0.932849465104432,"gamma":0.07431197147223638,"theta":-0.030958940397350997,"vega":0.020133520122261845,"rho":-0.012110232215783829,"breakevenPct":6.443365440566817},{"delta":0.65,"premium":3.7141110545084057,"strike":21.856851757514008,"iv":0.9030736118186449,"gamma":0.0740572592969944,"theta":-0.028641059602649007,"vega":0.01942032603158431,"rho":-0.013192065778117835,"breakevenPct":5.111188791811708},{"delta":0.7,"premium":4.096179317371369,"strike":22.49363219561895,"iv":0.8732977585328578,"gamma":0.07380254712175242,"theta":-0.026323178807947024,"vega":0.018707131940906778,"rho":-0.014273899340451838,"breakevenPct":3.779012143056603},{"delta":0.75,"premium":7.155113995190154,"strike":25.543133328161456,"iv":1.185084139715675,"gamma":0.049664185260012456,"theta":-0.032316927035189756,"vega":0.017052343394044232,"rho":-0.01752355744383013,"breakevenPct":3.8283507689785443},{"delta":0.8,"premium":9.51545976710676,"strike":28.0811395345234,"iv":1.2695894654898567,"gamma":0.04061832198904264,"theta":-0.0291249972930858,"vega":0.014960490095185512,"rho":-0.02024349018793747,"breakevenPct":2.8991643963565012},{"delta":0.85,"premium":12.367991229972848,"strike":31.11249086455505,"iv":1.3607245165692066,"gamma":0.03144535315505181,"theta":-0.025359441790165582,"vega":0.012643046072041642,"rho":-0.023357705029543444,"breakevenPct":1.963914045072175}]},"raw":{"call":[{"delta":0.35,"premium":2.2,"strike":31.624607110731542,"iv":2.3890661357026324,"gamma":0.028574920948810457,"theta":-0.08175337536210452,"vega":0.02017582561323458,"rho":0.0036287388272111722,"breakevenPct":76.9069409557089},{"delta":0.4,"premium":2.2221291029248804,"strike":25.574179415023956,"iv":1.9164903981097305,"gamma":0.03753168067752513,"theta":-0.06915310815594282,"vega":0.020837683240454822,"rho":0.004397444295526765,"breakevenPct":45.37818262525542},{"delta":0.45,"premium":2.0173877327491785,"strike":22.55750273822563,"iv":1.4438192771084335,"gamma":0.055939430449069016,"theta":-0.05319616648411828,"vega":0.021193099671412922,"rho":0.00532141046601683,"breakevenPct":28.529761877483296},{"delta":0.5,"premium":1.823913043478261,"strike":19.954013377926422,"iv":0.9992521739130434,"gamma":0.07399765886287625,"theta":-0.037772408026755855,"vega":0.021461371237458192,"rho":0.0062335378915795965,"breakevenPct":13.901288814878043},{"delta":0.55,"premium":2.1862318840579715,"strike":19.257246376811594,"iv":1.0151942028985508,"gamma":0.07093188405797102,"theta":-0.03735434782608696,"vega":0.02087608695652174,"rho":0.006711802553692628,"breakevenPct":12.152082954338727},{"delta":0.6,"premium":2.548550724637681,"strike":18.56047937569677,"iv":1.0311362318840578,"gamma":0.06786610925306578,"theta":-0.03693628762541806,"vega":0.020290802675585286,"rho":0.0071900672158056594,"breakevenPct":10.402877093799416},{"delta":0.65,"premium":2.910869565217391,"strike":17.86371237458194,"iv":1.047078260869565,"gamma":0.06480033444816054,"theta":-0.03651822742474916,"vega":0.01970551839464883,"rho":0.007668331877918692,"breakevenPct":8.653671233260102},{"delta":0.7,"premium":3.4582244427363555,"strike":17.040737893927748,"iv":1.095649730976172,"gamma":0.05893804765564952,"theta":-0.03580399692544197,"vega":0.01855495772482706,"rho":0.007999909163079223,"breakevenPct":7.212146112259964},{"delta":0.75,"premium":4.207647963105304,"strike":16.079938508839355,"iv":1.179854189085319,"gamma":0.050021829362029216,"theta":-0.0347663335895465,"vega":0.016787086856264413,"rho":0.008171296467551043,"breakevenPct":6.1066238072419345},{"delta":0.8,"premium":4.957071483474251,"strike":15.11913912375096,"iv":1.2640586471944657,"gamma":0.04110561106840892,"theta":-0.03372867025365103,"vega":0.015019215987701767,"rho":0.00834268377202286,"breakevenPct":5.001101502223906},{"delta":0.85,"premium":5.858264372021526,"strike":13.963763625613428,"iv":1.2794456992730692,"gamma":0.0328719149980089,"theta":-0.02803937904022992,"vega":0.012276939792845018,"rho":0.008411895032076235,"breakevenPct":3.6716945482999668},{"delta":0.9,"premium":6.780940595790392,"strike":12.780845390012317,"iv":1.285091474698947,"gamma":0.024734831662402604,"theta":-0.02169163821857456,"vega":0.009396734076914666,"rho":0.008466643016435673,"breakevenPct":2.310596160056009}],"put":[{"delta":0.1,"premium":0.5994570486353262,"strike":12.222976321339825,"iv":1.617315048358809,"gamma":0.021707049195453933,"theta":-0.026489944543397592,"vega":0.009552170415385376,"rho":-0.0020691419767319102,"breakevenPct":39.207535184599905},{"delta":0.15,"premium":2.205328068143801,"strike":11.065613628760183,"iv":3.3529293295211913,"gamma":0.01389676692246846,"theta":-0.0675739131231293,"vega":0.012435115606476347,"rho":-0.004154575164152864,"breakevenPct":53.65959434824069},{"delta":0.2,"premium":2.2164170939928423,"strike":13.283418798568423,"iv":2.6526873173897414,"gamma":0.021395770912057833,"theta":-0.06336088430513082,"vega":0.014839221803502082,"rho":-0.004964205185399546,"breakevenPct":42.11819192167583},{"delta":0.25,"premium":2.1309414466130883,"strike":15.324339839265212,"iv":1.9787715269804822,"gamma":0.031598048220436284,"theta":-0.056947416762342135,"vega":0.01705028702640643,"rho":-0.005693172503559444,"breakevenPct":30.996870331317343},{"delta":0.3,"premium":1.7147531572904708,"strike":16.75947187141217,"iv":1.3950172215843857,"gamma":0.05105843857634902,"theta":-0.042997933409873706,"vega":0.018600229621125144,"rho":-0.006145887909377881,"breakevenPct":21.314232666727516},{"delta":0.35,"premium":1.6492152466367713,"strike":17.83912556053812,"iv":1.079705941704036,"gamma":0.06295840807174888,"theta":-0.0357457399103139,"vega":0.01968486547085202,"rho":-0.006875690803444067,"breakevenPct":15.324736851980417},{"delta":0.4,"premium":1.9575112107623323,"strike":18.53979820627803,"iv":1.0505859865470852,"gamma":0.0667980941704036,"theta":-0.035633632286995516,"vega":0.020273430493273542,"rho":-0.007900901019691736,"breakevenPct":13.272557554834236},{"delta":0.45,"premium":2.2658071748878927,"strike":19.24047085201794,"iv":1.0214660313901345,"gamma":0.0706377802690583,"theta":-0.03552152466367713,"vega":0.020861995515695068,"rho":-0.008926111235939404,"breakevenPct":11.220378257688058},{"delta":0.5,"premium":2.5741031390134532,"strike":19.94114349775785,"iv":0.9923460762331838,"gamma":0.07447746636771302,"theta":-0.03540941704035874,"vega":0.02145056053811659,"rho":-0.009951321452187072,"breakevenPct":9.168198960541881},{"delta":0.55,"premium":2.949974528782476,"strike":20.583290881304126,"iv":0.962625318390219,"gamma":0.07456668364747836,"theta":-0.033276821192052976,"vega":0.020846714212939377,"rho":-0.011028398653449826,"breakevenPct":7.775542089321923},{"delta":0.6,"premium":3.3320427916454403,"strike":21.22007131940907,"iv":0.932849465104432,"gamma":0.07431197147223638,"theta":-0.030958940397350997,"vega":0.020133520122261845,"rho":-0.012110232215783829,"breakevenPct":6.443365440566817},{"delta":0.65,"premium":3.7141110545084057,"strike":21.856851757514008,"iv":0.9030736118186449,"gamma":0.0740572592969944,"theta":-0.028641059602649007,"vega":0.01942032603158431,"rho":-0.013192065778117835,"breakevenPct":5.111188791811708},{"delta":0.7,"premium":4.096179317371369,"strike":22.49363219561895,"iv":0.8732977585328578,"gamma":0.07380254712175242,"theta":-0.026323178807947024,"vega":0.018707131940906778,"rho":-0.014273899340451838,"breakevenPct":3.779012143056603},{"delta":0.75,"premium":7.155113995190154,"strike":25.543133328161456,"iv":1.185084139715675,"gamma":0.049664185260012456,"theta":-0.032316927035189756,"vega":0.017052343394044232,"rho":-0.01752355744383013,"breakevenPct":3.8283507689785443},{"delta":0.8,"premium":9.51545976710676,"strike":28.0811395345234,"iv":1.2695894654898567,"gamma":0.04061832198904264,"theta":-0.0291249972930858,"vega":0.014960490095185512,"rho":-0.02024349018793747,"breakevenPct":2.8991643963565012},{"delta":0.85,"premium":12.367991229972848,"strike":31.11249086455505,"iv":1.3607245165692066,"gamma":0.03144535315505181,"theta":-0.025359441790165582,"vega":0.012643046072041642,"rho":-0.023357705029543444,"breakevenPct":1.963914045072175}]}},"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"}}