{"symbol":"GPCR","url":"https://intraalpha.com/companies/GPCR","capturedAt":"2026-10-22T23:54:20.498Z","state":"ready","quote":{"symbol":"GPCR","last_price":21.85,"prev_close":22.01,"regular_close":21.93,"change":-0.16,"change_pct":-0.7269,"regular_change":-0.08,"regular_change_pct":-0.3635,"extended_change":-0.08,"extended_change_pct":-0.3648,"bid":21.5,"ask":21.85,"bid_size":100,"ask_size":2600,"volume":702348,"vwap":22.037211,"open":21.72,"high":22.5483,"low":21.72,"close":21.93,"trade_count":8858,"last_trade_at":"2026-10-22T23:04:39.962315567Z","last_quote_at":"2026-10-22T23:22:06.080615947Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:19.490152751-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GPCR","fetched_at":"2026-10-22T23:48:55.350134+00:00","name":"Structure Therapeutics Inc. American Depositary Shares","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Structure Therapeutics Inc., a clinical stage global biopharmaceutical company, develops and delivers novel oral therapeutics to treat a range of chronic diseases with unmet medical needs. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1569530000,"ebitda":-265787008,"pe_ratio":null,"peg_ratio":null,"book_value":19.02,"dividend_per_share":null,"dividend_yield":null,"eps":-2.91,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.149,"return_on_equity_ttm":-0.202,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":105.78,"analyst_number":4,"beta":-1.368,"fifty_two_week_high":94.9,"fifty_two_week_low":20.73,"fifty_day_ma":37.92,"two_hundred_day_ma":50.79,"shares_outstanding":71310000,"forward_pe":null,"price_to_sales":null,"price_to_book":1.893,"ev_to_revenue":null,"ev_to_ebitda":-13.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:55.350134+00:00"},"optionObservedAt":"2026-10-22T19:49:55.804Z","bars":[{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-15T08:00:00Z","v":102,"vw":22.45},{"c":21.91,"h":21.91,"l":21.76,"n":27,"o":21.81,"t":"2026-10-15T10:00:00Z","v":613,"vw":21.826667},{"c":22.14,"h":22.14,"l":22.14,"n":6,"o":22.14,"t":"2026-10-15T10:55:00Z","v":189,"vw":22.14},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-15T11:55:00Z","v":100,"vw":22.2},{"c":22.05,"h":22.05,"l":22.05,"n":12,"o":22.05,"t":"2026-10-15T12:00:00Z","v":473,"vw":22.05},{"c":22.33,"h":22.4,"l":21.81,"n":128,"o":21.89,"t":"2026-10-15T13:30:00Z","v":48012,"vw":21.963228},{"c":22.0903,"h":22.3,"l":22.0903,"n":89,"o":22.26,"t":"2026-10-15T13:35:00Z","v":19429,"vw":22.197565},{"c":22.26,"h":22.39,"l":22.1,"n":41,"o":22.1,"t":"2026-10-15T13:40:00Z","v":2708,"vw":22.281125},{"c":22.38,"h":22.615,"l":22.2551,"n":187,"o":22.2551,"t":"2026-10-15T13:45:00Z","v":30466,"vw":22.475922},{"c":22.27,"h":22.48,"l":22.27,"n":162,"o":22.4,"t":"2026-10-15T13:50:00Z","v":18923,"vw":22.386227},{"c":22.115,"h":22.255,"l":22.06,"n":40,"o":22.18,"t":"2026-10-15T13:55:00Z","v":2320,"vw":22.201591},{"c":22.23,"h":22.3,"l":22.1101,"n":96,"o":22.2775,"t":"2026-10-15T14:00:00Z","v":3611,"vw":22.248598},{"c":22.185,"h":22.295,"l":22.175,"n":321,"o":22.26,"t":"2026-10-15T14:05:00Z","v":37105,"vw":22.212089},{"c":22.25,"h":22.325,"l":22.15,"n":631,"o":22.205,"t":"2026-10-15T14:10:00Z","v":82442,"vw":22.208939},{"c":22.2812,"h":22.3731,"l":22.25,"n":113,"o":22.28,"t":"2026-10-15T14:15:00Z","v":9309,"vw":22.306794},{"c":22,"h":22.25,"l":22,"n":107,"o":22.25,"t":"2026-10-15T14:20:00Z","v":5323,"vw":22.145499},{"c":21.945,"h":21.9994,"l":21.88,"n":110,"o":21.97,"t":"2026-10-15T14:25:00Z","v":14175,"vw":21.919658},{"c":21.94,"h":21.9993,"l":21.89,"n":75,"o":21.9044,"t":"2026-10-15T14:30:00Z","v":4205,"vw":21.931079},{"c":22.21,"h":22.21,"l":21.9,"n":80,"o":21.9,"t":"2026-10-15T14:35:00Z","v":4169,"vw":22.038651},{"c":22.25,"h":22.25,"l":22.165,"n":60,"o":22.17,"t":"2026-10-15T14:40:00Z","v":2317,"vw":22.203388},{"c":22.21,"h":22.29,"l":22.195,"n":50,"o":22.29,"t":"2026-10-15T14:45:00Z","v":2755,"vw":22.218851},{"c":22.2269,"h":22.2269,"l":22.09,"n":123,"o":22.15,"t":"2026-10-15T14:50:00Z","v":4712,"vw":22.131177},{"c":22.215,"h":22.22,"l":22.09,"n":193,"o":22.14,"t":"2026-10-15T14:55:00Z","v":18205,"vw":22.171866},{"c":22.17,"h":22.31,"l":22.1205,"n":254,"o":22.215,"t":"2026-10-15T15:00:00Z","v":30578,"vw":22.219943},{"c":22.25,"h":22.25,"l":22.16,"n":37,"o":22.16,"t":"2026-10-15T15:05:00Z","v":1448,"vw":22.225491},{"c":22.26,"h":22.28,"l":22.22,"n":80,"o":22.24,"t":"2026-10-15T15:10:00Z","v":11781,"vw":22.252977},{"c":22.38,"h":22.38,"l":22.235,"n":86,"o":22.25,"t":"2026-10-15T15:15:00Z","v":20333,"vw":22.255932},{"c":22.32,"h":22.34,"l":22.29,"n":48,"o":22.31,"t":"2026-10-15T15:20:00Z","v":3815,"vw":22.3103},{"c":22.287,"h":22.38,"l":22.287,"n":88,"o":22.325,"t":"2026-10-15T15:25:00Z","v":7730,"vw":22.33283},{"c":22.26,"h":22.2921,"l":22.26,"n":47,"o":22.29,"t":"2026-10-15T15:30:00Z","v":2071,"vw":22.276706},{"c":22.2,"h":22.22,"l":22.19,"n":92,"o":22.21,"t":"2026-10-15T15:35:00Z","v":5537,"vw":22.206873},{"c":22.13,"h":22.16,"l":22.13,"n":53,"o":22.16,"t":"2026-10-15T15:40:00Z","v":2628,"vw":22.139557},{"c":22.05,"h":22.1,"l":22.04,"n":60,"o":22.1,"t":"2026-10-15T15:45:00Z","v":2690,"vw":22.08268},{"c":22.13,"h":22.16,"l":22.06,"n":128,"o":22.09,"t":"2026-10-15T15:50:00Z","v":13254,"vw":22.132823},{"c":22.095,"h":22.11,"l":22.065,"n":60,"o":22.11,"t":"2026-10-15T15:55:00Z","v":2952,"vw":22.086341},{"c":22.19,"h":22.19,"l":22.05,"n":86,"o":22.06,"t":"2026-10-15T16:00:00Z","v":8949,"vw":22.112587},{"c":22.14,"h":22.265,"l":22.1,"n":82,"o":22.19,"t":"2026-10-15T16:05:00Z","v":9847,"vw":22.188953},{"c":21.98,"h":22.115,"l":21.98,"n":98,"o":22.0801,"t":"2026-10-15T16:10:00Z","v":5448,"vw":22.038855},{"c":22.02,"h":22.02,"l":22.02,"n":8,"o":22.02,"t":"2026-10-15T16:15:00Z","v":358,"vw":22.02},{"c":22,"h":22.03,"l":21.97,"n":57,"o":21.99,"t":"2026-10-15T16:20:00Z","v":3520,"vw":21.995021},{"c":21.94,"h":22.035,"l":21.93,"n":83,"o":22.035,"t":"2026-10-15T16:25:00Z","v":9680,"vw":21.97408},{"c":22,"h":22,"l":21.88,"n":68,"o":21.95,"t":"2026-10-15T16:30:00Z","v":53988,"vw":21.906142},{"c":22.06,"h":22.125,"l":21.98,"n":252,"o":22,"t":"2026-10-15T16:35:00Z","v":33598,"vw":22.03253},{"c":22.2025,"h":22.205,"l":22.11,"n":55,"o":22.11,"t":"2026-10-15T16:40:00Z","v":5512,"vw":22.145121},{"c":22.4025,"h":22.405,"l":22.195,"n":183,"o":22.21,"t":"2026-10-15T16:45:00Z","v":28445,"vw":22.266801},{"c":22.29,"h":22.405,"l":22.29,"n":57,"o":22.4,"t":"2026-10-15T16:50:00Z","v":15042,"vw":22.301152},{"c":22.36,"h":22.36,"l":22.3,"n":23,"o":22.32,"t":"2026-10-15T16:55:00Z","v":1198,"vw":22.327597},{"c":22.245,"h":22.365,"l":22.24,"n":87,"o":22.36,"t":"2026-10-15T17:00:00Z","v":4139,"vw":22.301818},{"c":22.28,"h":22.28,"l":22.23,"n":82,"o":22.26,"t":"2026-10-15T17:05:00Z","v":2567,"vw":22.248563},{"c":22.27,"h":22.2823,"l":22.25,"n":129,"o":22.2823,"t":"2026-10-15T17:10:00Z","v":3182,"vw":22.266361},{"c":22.27,"h":22.2924,"l":22.27,"n":51,"o":22.29,"t":"2026-10-15T17:15:00Z","v":1249,"vw":22.283365},{"c":22.28,"h":22.35,"l":22.28,"n":102,"o":22.29,"t":"2026-10-15T17:20:00Z","v":7335,"vw":22.316162},{"c":22.255,"h":22.27,"l":22.24,"n":36,"o":22.27,"t":"2026-10-15T17:25:00Z","v":2251,"vw":22.252301},{"c":22.29,"h":22.29,"l":22.25,"n":21,"o":22.255,"t":"2026-10-15T17:30:00Z","v":1049,"vw":22.273571},{"c":22.295,"h":22.305,"l":22.27,"n":67,"o":22.29,"t":"2026-10-15T17:35:00Z","v":4340,"vw":22.289057},{"c":22.31,"h":22.33,"l":22.295,"n":74,"o":22.295,"t":"2026-10-15T17:40:00Z","v":4249,"vw":22.317154},{"c":22.35,"h":22.35,"l":22.33,"n":56,"o":22.33,"t":"2026-10-15T17:45:00Z","v":5794,"vw":22.33522},{"c":22.41,"h":22.43,"l":22.37,"n":103,"o":22.39,"t":"2026-10-15T17:50:00Z","v":8355,"vw":22.40224},{"c":22.41,"h":22.41,"l":22.375,"n":24,"o":22.41,"t":"2026-10-15T17:55:00Z","v":1393,"vw":22.39375},{"c":22.34,"h":22.38,"l":22.33,"n":94,"o":22.38,"t":"2026-10-15T18:00:00Z","v":7243,"vw":22.352512},{"c":22.03,"h":22.32,"l":22.025,"n":161,"o":22.31,"t":"2026-10-15T18:05:00Z","v":18040,"vw":22.195707},{"c":22.015,"h":22.05,"l":22.015,"n":54,"o":22.025,"t":"2026-10-15T18:10:00Z","v":3283,"vw":22.038257},{"c":22.095,"h":22.12,"l":21.985,"n":76,"o":22,"t":"2026-10-15T18:15:00Z","v":5478,"vw":22.020735},{"c":22.045,"h":22.095,"l":22.025,"n":130,"o":22.095,"t":"2026-10-15T18:20:00Z","v":10398,"vw":22.048233},{"c":22.1,"h":22.1,"l":22.025,"n":48,"o":22.025,"t":"2026-10-15T18:25:00Z","v":2631,"vw":22.048445},{"c":22.15,"h":22.2199,"l":22.14,"n":121,"o":22.14,"t":"2026-10-15T18:30:00Z","v":9317,"vw":22.177254},{"c":22.085,"h":22.12,"l":22.075,"n":69,"o":22.12,"t":"2026-10-15T18:35:00Z","v":4042,"vw":22.099348},{"c":22.09,"h":22.11,"l":22.07,"n":51,"o":22.09,"t":"2026-10-15T18:40:00Z","v":1323,"vw":22.089286},{"c":22.145,"h":22.145,"l":22.07,"n":133,"o":22.09,"t":"2026-10-15T18:45:00Z","v":10463,"vw":22.100931},{"c":22.1555,"h":22.18,"l":22.12,"n":80,"o":22.175,"t":"2026-10-15T18:50:00Z","v":5008,"vw":22.148156},{"c":22.14,"h":22.14,"l":22.12,"n":96,"o":22.14,"t":"2026-10-15T18:55:00Z","v":6307,"vw":22.128274},{"c":22.17,"h":22.17,"l":22.13,"n":74,"o":22.15,"t":"2026-10-15T19:00:00Z","v":4012,"vw":22.147929},{"c":22.17,"h":22.21,"l":22.165,"n":90,"o":22.17,"t":"2026-10-15T19:05:00Z","v":5757,"vw":22.186617},{"c":22.195,"h":22.215,"l":22.19,"n":79,"o":22.19,"t":"2026-10-15T19:10:00Z","v":4592,"vw":22.206556},{"c":22.1975,"h":22.2,"l":22.18,"n":32,"o":22.195,"t":"2026-10-15T19:15:00Z","v":2343,"vw":22.196299},{"c":22.21,"h":22.21,"l":22.16,"n":96,"o":22.17,"t":"2026-10-15T19:20:00Z","v":5961,"vw":22.184026},{"c":22.23,"h":22.25,"l":22.185,"n":224,"o":22.215,"t":"2026-10-15T19:25:00Z","v":22811,"vw":22.217076},{"c":22.33,"h":22.34,"l":22.23,"n":262,"o":22.23,"t":"2026-10-15T19:30:00Z","v":30284,"vw":22.288268},{"c":22.13,"h":22.33,"l":22.13,"n":592,"o":22.33,"t":"2026-10-15T19:35:00Z","v":69191,"vw":22.242187},{"c":22.185,"h":22.22,"l":22.15,"n":212,"o":22.15,"t":"2026-10-15T19:40:00Z","v":25657,"vw":22.178802},{"c":22.17,"h":22.23,"l":22.16,"n":221,"o":22.185,"t":"2026-10-15T19:45:00Z","v":17465,"vw":22.190063},{"c":22.195,"h":22.232,"l":22.1,"n":328,"o":22.175,"t":"2026-10-15T19:50:00Z","v":28276,"vw":22.151985},{"c":22.19,"h":22.22,"l":22.145,"n":1229,"o":22.195,"t":"2026-10-15T19:55:00Z","v":100077,"vw":22.179863},{"c":22.19,"h":22.19,"l":22.19,"n":13,"o":22.19,"t":"2026-10-15T20:00:00Z","v":102910,"vw":22.19},{"c":21.7519,"h":21.7519,"l":21.7519,"n":1,"o":21.7519,"t":"2026-10-15T22:40:00Z","v":3000,"vw":21.7519},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-15T23:00:00Z","v":100,"vw":22.44},{"c":22.1,"h":22.15,"l":22.1,"n":17,"o":22.1,"t":"2026-10-16T11:00:00Z","v":649,"vw":22.11},{"c":22.3,"h":22.3,"l":22.3,"n":15,"o":22.3,"t":"2026-10-16T12:20:00Z","v":410,"vw":22.3},{"c":22.05,"h":22.205,"l":21.985,"n":192,"o":22.15,"t":"2026-10-16T13:30:00Z","v":30948,"vw":22.059804},{"c":21.82,"h":21.95,"l":21.82,"n":119,"o":21.95,"t":"2026-10-16T13:35:00Z","v":6557,"vw":21.862764},{"c":21.62,"h":21.85,"l":21.58,"n":138,"o":21.7702,"t":"2026-10-16T13:40:00Z","v":11287,"vw":21.68656},{"c":21.4,"h":21.73,"l":21.31,"n":132,"o":21.615,"t":"2026-10-16T13:45:00Z","v":8131,"vw":21.467977},{"c":21.375,"h":21.43,"l":21.28,"n":185,"o":21.43,"t":"2026-10-16T13:50:00Z","v":13741,"vw":21.3656},{"c":21.52,"h":21.55,"l":21.4,"n":147,"o":21.41,"t":"2026-10-16T13:55:00Z","v":14825,"vw":21.492825},{"c":21.6,"h":21.6,"l":21.48,"n":146,"o":21.55,"t":"2026-10-16T14:00:00Z","v":7861,"vw":21.536981},{"c":21.67,"h":21.77,"l":21.54,"n":132,"o":21.55,"t":"2026-10-16T14:05:00Z","v":7050,"vw":21.657765},{"c":21.56,"h":21.67,"l":21.56,"n":111,"o":21.66,"t":"2026-10-16T14:10:00Z","v":8064,"vw":21.6313},{"c":21.58,"h":21.7,"l":21.57,"n":38,"o":21.63,"t":"2026-10-16T14:15:00Z","v":3354,"vw":21.604368},{"c":21.6,"h":21.6,"l":21.4825,"n":98,"o":21.53,"t":"2026-10-16T14:20:00Z","v":6717,"vw":21.546308},{"c":21.55,"h":21.61,"l":21.55,"n":48,"o":21.61,"t":"2026-10-16T14:25:00Z","v":7200,"vw":21.587057},{"c":21.55,"h":21.55,"l":21.46,"n":54,"o":21.53,"t":"2026-10-16T14:30:00Z","v":3816,"vw":21.522031},{"c":21.585,"h":21.585,"l":21.585,"n":19,"o":21.585,"t":"2026-10-16T14:35:00Z","v":2266,"vw":21.585},{"c":21.605,"h":21.6739,"l":21.53,"n":74,"o":21.61,"t":"2026-10-16T14:40:00Z","v":9040,"vw":21.587814},{"c":21.48,"h":21.625,"l":21.48,"n":91,"o":21.605,"t":"2026-10-16T14:45:00Z","v":9373,"vw":21.589503},{"c":21.43,"h":21.5,"l":21.43,"n":32,"o":21.5,"t":"2026-10-16T14:50:00Z","v":987,"vw":21.473621},{"c":21.46,"h":21.51,"l":21.43,"n":53,"o":21.43,"t":"2026-10-16T14:55:00Z","v":3887,"vw":21.473798},{"c":21.33,"h":21.44,"l":21.33,"n":72,"o":21.43,"t":"2026-10-16T15:00:00Z","v":4562,"vw":21.411152},{"c":21.32,"h":21.3722,"l":21.32,"n":76,"o":21.3722,"t":"2026-10-16T15:05:00Z","v":4299,"vw":21.341814},{"c":21.36,"h":21.36,"l":21.25,"n":111,"o":21.31,"t":"2026-10-16T15:10:00Z","v":5398,"vw":21.300431},{"c":21.18,"h":21.36,"l":21.18,"n":135,"o":21.32,"t":"2026-10-16T15:15:00Z","v":6030,"vw":21.240762},{"c":21.105,"h":21.1914,"l":21.105,"n":90,"o":21.16,"t":"2026-10-16T15:20:00Z","v":6002,"vw":21.138936},{"c":21.165,"h":21.165,"l":21.12,"n":57,"o":21.12,"t":"2026-10-16T15:25:00Z","v":5985,"vw":21.141792},{"c":21.21,"h":21.21,"l":21.165,"n":71,"o":21.165,"t":"2026-10-16T15:30:00Z","v":3323,"vw":21.192983},{"c":21.205,"h":21.25,"l":21.17,"n":47,"o":21.21,"t":"2026-10-16T15:35:00Z","v":6360,"vw":21.197369},{"c":21.25,"h":21.25,"l":21.18,"n":46,"o":21.215,"t":"2026-10-16T15:40:00Z","v":2135,"vw":21.202418},{"c":21.305,"h":21.305,"l":21.24,"n":35,"o":21.24,"t":"2026-10-16T15:45:00Z","v":2393,"vw":21.259521},{"c":21.2,"h":21.27,"l":21.2,"n":97,"o":21.27,"t":"2026-10-16T15:50:00Z","v":5174,"vw":21.242476},{"c":21.165,"h":21.19,"l":21.165,"n":35,"o":21.18,"t":"2026-10-16T15:55:00Z","v":1372,"vw":21.176057},{"c":21.15,"h":21.17,"l":21.115,"n":78,"o":21.16,"t":"2026-10-16T16:00:00Z","v":4666,"vw":21.14},{"c":21.185,"h":21.185,"l":21.1,"n":89,"o":21.14,"t":"2026-10-16T16:05:00Z","v":4192,"vw":21.135017},{"c":21.32,"h":21.32,"l":21.155,"n":92,"o":21.23,"t":"2026-10-16T16:10:00Z","v":7462,"vw":21.215534},{"c":21.37,"h":21.37,"l":21.3005,"n":73,"o":21.32,"t":"2026-10-16T16:15:00Z","v":2852,"vw":21.327602},{"c":21.335,"h":21.38,"l":21.335,"n":42,"o":21.38,"t":"2026-10-16T16:20:00Z","v":3143,"vw":21.348724},{"c":21.28,"h":21.35,"l":21.28,"n":52,"o":21.335,"t":"2026-10-16T16:25:00Z","v":2258,"vw":21.324563},{"c":21.285,"h":21.32,"l":21.26,"n":68,"o":21.28,"t":"2026-10-16T16:30:00Z","v":5444,"vw":21.286891},{"c":21.255,"h":21.26,"l":21.24,"n":71,"o":21.26,"t":"2026-10-16T16:35:00Z","v":4754,"vw":21.244886},{"c":21.33,"h":21.38,"l":21.25,"n":82,"o":21.28,"t":"2026-10-16T16:40:00Z","v":5495,"vw":21.302237},{"c":21.375,"h":21.4697,"l":21.365,"n":107,"o":21.365,"t":"2026-10-16T16:45:00Z","v":61827,"vw":21.383134},{"c":21.375,"h":21.375,"l":21.24,"n":81,"o":21.33,"t":"2026-10-16T16:50:00Z","v":3997,"vw":21.296504},{"c":21.42,"h":21.42,"l":21.365,"n":41,"o":21.365,"t":"2026-10-16T16:55:00Z","v":2069,"vw":21.410588},{"c":21.4,"h":21.43,"l":21.3473,"n":88,"o":21.42,"t":"2026-10-16T17:00:00Z","v":5678,"vw":21.39503},{"c":21.34,"h":21.4,"l":21.34,"n":109,"o":21.375,"t":"2026-10-16T17:05:00Z","v":5906,"vw":21.362693},{"c":21.3,"h":21.36,"l":21.3,"n":116,"o":21.36,"t":"2026-10-16T17:10:00Z","v":5396,"vw":21.319524},{"c":21.24,"h":21.3,"l":21.24,"n":67,"o":21.3,"t":"2026-10-16T17:15:00Z","v":6109,"vw":21.258474},{"c":21.11,"h":21.25,"l":21.1,"n":121,"o":21.24,"t":"2026-10-16T17:20:00Z","v":9429,"vw":21.180904},{"c":21.175,"h":21.1866,"l":21.14,"n":79,"o":21.14,"t":"2026-10-16T17:25:00Z","v":5859,"vw":21.162401},{"c":21.19,"h":21.225,"l":21.18,"n":91,"o":21.18,"t":"2026-10-16T17:30:00Z","v":5220,"vw":21.208939},{"c":21.14,"h":21.22,"l":21.14,"n":70,"o":21.195,"t":"2026-10-16T17:35:00Z","v":3053,"vw":21.183727},{"c":21.12,"h":21.1883,"l":21.085,"n":134,"o":21.155,"t":"2026-10-16T17:40:00Z","v":9016,"vw":21.137085},{"c":21.08,"h":21.16,"l":21.08,"n":58,"o":21.155,"t":"2026-10-16T17:45:00Z","v":4156,"vw":21.122107},{"c":21.025,"h":21.0899,"l":21.01,"n":62,"o":21.07,"t":"2026-10-16T17:50:00Z","v":4513,"vw":21.048684},{"c":21.04,"h":21.06,"l":21.01,"n":80,"o":21.01,"t":"2026-10-16T17:55:00Z","v":6345,"vw":21.041915},{"c":20.915,"h":21.09,"l":20.87,"n":485,"o":21.03,"t":"2026-10-16T18:00:00Z","v":85144,"vw":21.002801},{"c":20.95,"h":20.99,"l":20.88,"n":117,"o":20.915,"t":"2026-10-16T18:05:00Z","v":7648,"vw":20.928958},{"c":20.905,"h":20.97,"l":20.905,"n":70,"o":20.97,"t":"2026-10-16T18:10:00Z","v":4008,"vw":20.941011},{"c":20.8923,"h":20.9299,"l":20.88,"n":92,"o":20.905,"t":"2026-10-16T18:15:00Z","v":12432,"vw":20.902934},{"c":20.89,"h":20.8964,"l":20.87,"n":96,"o":20.89,"t":"2026-10-16T18:20:00Z","v":4244,"vw":20.883897},{"c":20.89,"h":20.89,"l":20.87,"n":16,"o":20.89,"t":"2026-10-16T18:25:00Z","v":1036,"vw":20.887824},{"c":21.03,"h":21.03,"l":20.895,"n":131,"o":20.895,"t":"2026-10-16T18:30:00Z","v":8715,"vw":20.95279},{"c":21.03,"h":21.03,"l":21.01,"n":62,"o":21.03,"t":"2026-10-16T18:35:00Z","v":5197,"vw":21.019687},{"c":21.03,"h":21.055,"l":21.025,"n":47,"o":21.04,"t":"2026-10-16T18:40:00Z","v":4016,"vw":21.04839},{"c":20.87,"h":21.05,"l":20.87,"n":138,"o":21.025,"t":"2026-10-16T18:45:00Z","v":63679,"vw":20.934456},{"c":20.77,"h":20.9,"l":20.77,"n":105,"o":20.83,"t":"2026-10-16T18:50:00Z","v":6971,"vw":20.824091},{"c":20.78,"h":20.785,"l":20.735,"n":124,"o":20.785,"t":"2026-10-16T18:55:00Z","v":6322,"vw":20.759865},{"c":20.795,"h":20.83,"l":20.78,"n":169,"o":20.83,"t":"2026-10-16T19:00:00Z","v":16063,"vw":20.797217},{"c":20.83,"h":20.83,"l":20.725,"n":133,"o":20.805,"t":"2026-10-16T19:05:00Z","v":8831,"vw":20.797178},{"c":21.02,"h":21.02,"l":20.83,"n":102,"o":20.83,"t":"2026-10-16T19:10:00Z","v":6336,"vw":20.901075},{"c":21.03,"h":21.05,"l":20.97,"n":129,"o":21.035,"t":"2026-10-16T19:15:00Z","v":12903,"vw":21.015559},{"c":21.105,"h":21.105,"l":21.035,"n":120,"o":21.035,"t":"2026-10-16T19:20:00Z","v":7896,"vw":21.054488},{"c":21.065,"h":21.0967,"l":21.06,"n":95,"o":21.095,"t":"2026-10-16T19:25:00Z","v":4963,"vw":21.080352},{"c":21.01,"h":21.08,"l":20.995,"n":162,"o":21.065,"t":"2026-10-16T19:30:00Z","v":10276,"vw":21.034803},{"c":20.91,"h":21.01,"l":20.9,"n":204,"o":21.01,"t":"2026-10-16T19:35:00Z","v":15949,"vw":20.959262},{"c":20.9899,"h":21.01,"l":20.91,"n":238,"o":20.91,"t":"2026-10-16T19:40:00Z","v":17398,"vw":20.965537},{"c":21,"h":21.01,"l":20.95,"n":286,"o":20.975,"t":"2026-10-16T19:45:00Z","v":20670,"vw":20.97788},{"c":20.98,"h":21.02,"l":20.895,"n":502,"o":21.01,"t":"2026-10-16T19:50:00Z","v":42162,"vw":20.942899},{"c":21.08,"h":21.1,"l":20.92,"n":1141,"o":20.96,"t":"2026-10-16T19:55:00Z","v":122836,"vw":21.045975},{"c":21.08,"h":21.08,"l":21.08,"n":13,"o":21.08,"t":"2026-10-16T20:00:00Z","v":202097,"vw":21.08},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-16T21:10:00Z","v":100,"vw":21.5},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-16T21:35:00Z","v":145,"vw":21.41},{"c":20.85,"h":21.42,"l":20.85,"n":4,"o":21.42,"t":"2026-10-19T08:00:00Z","v":203,"vw":21.135},{"c":21.95,"h":21.95,"l":21.74,"n":5,"o":21.74,"t":"2026-10-19T10:00:00Z","v":500,"vw":21.89},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-19T10:05:00Z","v":200,"vw":21.4},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-10-19T13:25:00Z","v":126,"vw":21.1},{"c":21.25,"h":21.275,"l":21.07,"n":65,"o":21.08,"t":"2026-10-19T13:30:00Z","v":13669,"vw":21.120775},{"c":21.34,"h":21.42,"l":21.2,"n":307,"o":21.3,"t":"2026-10-19T13:35:00Z","v":34837,"vw":21.324539},{"c":21.035,"h":21.34,"l":21.035,"n":57,"o":21.34,"t":"2026-10-19T13:40:00Z","v":4930,"vw":21.195026},{"c":20.885,"h":20.99,"l":20.7401,"n":216,"o":20.89,"t":"2026-10-19T13:45:00Z","v":73535,"vw":20.882619},{"c":21.08,"h":21.2,"l":20.91,"n":98,"o":20.915,"t":"2026-10-19T13:50:00Z","v":9794,"vw":21.047486},{"c":21.36,"h":21.395,"l":21.09,"n":86,"o":21.09,"t":"2026-10-19T13:55:00Z","v":4363,"vw":21.237692},{"c":21.42,"h":21.5,"l":21.29,"n":318,"o":21.36,"t":"2026-10-19T14:00:00Z","v":37692,"vw":21.365524},{"c":21.6,"h":21.62,"l":21.425,"n":169,"o":21.425,"t":"2026-10-19T14:05:00Z","v":22464,"vw":21.523471},{"c":21.755,"h":21.755,"l":21.51,"n":288,"o":21.53,"t":"2026-10-19T14:10:00Z","v":24380,"vw":21.627287},{"c":22.125,"h":22.2499,"l":21.65,"n":463,"o":21.79,"t":"2026-10-19T14:15:00Z","v":98125,"vw":21.813809},{"c":22.115,"h":22.2317,"l":21.955,"n":370,"o":22.2317,"t":"2026-10-19T14:20:00Z","v":35392,"vw":22.030886},{"c":21.76,"h":22.025,"l":21.755,"n":231,"o":22.01,"t":"2026-10-19T14:25:00Z","v":20860,"vw":21.8944},{"c":21.51,"h":21.83,"l":21.5,"n":246,"o":21.76,"t":"2026-10-19T14:30:00Z","v":17184,"vw":21.665464},{"c":21.51,"h":21.64,"l":21.51,"n":170,"o":21.55,"t":"2026-10-19T14:35:00Z","v":12200,"vw":21.585098},{"c":21.3,"h":21.51,"l":21.3,"n":129,"o":21.51,"t":"2026-10-19T14:40:00Z","v":9214,"vw":21.415335},{"c":21.3,"h":21.38,"l":21.285,"n":172,"o":21.375,"t":"2026-10-19T14:45:00Z","v":15310,"vw":21.336104},{"c":21.27,"h":21.305,"l":21.145,"n":182,"o":21.26,"t":"2026-10-19T14:50:00Z","v":17207,"vw":21.252859},{"c":21.275,"h":21.29,"l":21.15,"n":61,"o":21.15,"t":"2026-10-19T14:55:00Z","v":7666,"vw":21.26629},{"c":21.37,"h":21.37,"l":21.25,"n":127,"o":21.34,"t":"2026-10-19T15:00:00Z","v":9183,"vw":21.339801},{"c":21.45,"h":21.47,"l":21.35,"n":156,"o":21.375,"t":"2026-10-19T15:05:00Z","v":9442,"vw":21.397533},{"c":21.41,"h":21.445,"l":21.4,"n":45,"o":21.42,"t":"2026-10-19T15:10:00Z","v":1866,"vw":21.420555},{"c":21.51,"h":21.59,"l":21.4,"n":179,"o":21.4,"t":"2026-10-19T15:15:00Z","v":14434,"vw":21.486671},{"c":21.53,"h":21.6099,"l":21.425,"n":182,"o":21.52,"t":"2026-10-19T15:20:00Z","v":13962,"vw":21.504617},{"c":21.44,"h":21.575,"l":21.44,"n":198,"o":21.575,"t":"2026-10-19T15:25:00Z","v":18299,"vw":21.53001},{"c":21.43,"h":21.51,"l":21.425,"n":107,"o":21.44,"t":"2026-10-19T15:30:00Z","v":11021,"vw":21.468555},{"c":21.495,"h":21.495,"l":21.44,"n":93,"o":21.46,"t":"2026-10-19T15:35:00Z","v":3778,"vw":21.463333},{"c":21.395,"h":21.49,"l":21.395,"n":138,"o":21.49,"t":"2026-10-19T15:40:00Z","v":9287,"vw":21.446661},{"c":21.365,"h":21.37,"l":21.35,"n":47,"o":21.37,"t":"2026-10-19T15:45:00Z","v":3632,"vw":21.360833},{"c":21.39,"h":21.41,"l":21.38,"n":87,"o":21.38,"t":"2026-10-19T15:50:00Z","v":5056,"vw":21.393173},{"c":21.33,"h":21.37,"l":21.33,"n":24,"o":21.34,"t":"2026-10-19T15:55:00Z","v":1214,"vw":21.352904},{"c":21.62,"h":21.63,"l":21.31,"n":187,"o":21.3984,"t":"2026-10-19T16:00:00Z","v":16785,"vw":21.457397},{"c":21.605,"h":21.605,"l":21.56,"n":24,"o":21.595,"t":"2026-10-19T16:05:00Z","v":1410,"vw":21.58},{"c":21.8299,"h":21.8299,"l":21.59,"n":121,"o":21.6,"t":"2026-10-19T16:10:00Z","v":7000,"vw":21.665692},{"c":21.715,"h":21.82,"l":21.6535,"n":78,"o":21.82,"t":"2026-10-19T16:15:00Z","v":8397,"vw":21.732532},{"c":21.68,"h":21.72,"l":21.67,"n":50,"o":21.72,"t":"2026-10-19T16:20:00Z","v":2711,"vw":21.702065},{"c":21.79,"h":21.81,"l":21.72,"n":75,"o":21.72,"t":"2026-10-19T16:25:00Z","v":6884,"vw":21.790536},{"c":21.73,"h":21.8,"l":21.73,"n":68,"o":21.8,"t":"2026-10-19T16:30:00Z","v":4933,"vw":21.763223},{"c":21.79,"h":21.81,"l":21.7,"n":74,"o":21.7072,"t":"2026-10-19T16:35:00Z","v":4920,"vw":21.773566},{"c":21.7001,"h":21.785,"l":21.7001,"n":70,"o":21.785,"t":"2026-10-19T16:40:00Z","v":3945,"vw":21.772108},{"c":21.71,"h":21.72,"l":21.69,"n":41,"o":21.72,"t":"2026-10-19T16:45:00Z","v":3640,"vw":21.699487},{"c":21.715,"h":21.7249,"l":21.7,"n":52,"o":21.71,"t":"2026-10-19T16:50:00Z","v":3690,"vw":21.714582},{"c":21.72,"h":21.8,"l":21.715,"n":132,"o":21.715,"t":"2026-10-19T16:55:00Z","v":13159,"vw":21.750754},{"c":21.885,"h":21.885,"l":21.73,"n":153,"o":21.73,"t":"2026-10-19T17:00:00Z","v":42190,"vw":21.814922},{"c":21.78,"h":21.895,"l":21.78,"n":49,"o":21.895,"t":"2026-10-19T17:05:00Z","v":2831,"vw":21.832344},{"c":21.76,"h":21.825,"l":21.76,"n":51,"o":21.825,"t":"2026-10-19T17:10:00Z","v":1856,"vw":21.786429},{"c":21.775,"h":21.81,"l":21.74,"n":177,"o":21.78,"t":"2026-10-19T17:15:00Z","v":17570,"vw":21.769377},{"c":21.805,"h":21.81,"l":21.67,"n":177,"o":21.7299,"t":"2026-10-19T17:20:00Z","v":15710,"vw":21.742956},{"c":21.86,"h":21.86,"l":21.795,"n":67,"o":21.795,"t":"2026-10-19T17:25:00Z","v":4864,"vw":21.835644},{"c":21.89,"h":21.945,"l":21.84,"n":64,"o":21.84,"t":"2026-10-19T17:30:00Z","v":4787,"vw":21.884235},{"c":21.88,"h":21.91,"l":21.875,"n":74,"o":21.895,"t":"2026-10-19T17:35:00Z","v":3457,"vw":21.893624},{"c":21.835,"h":21.87,"l":21.82,"n":156,"o":21.87,"t":"2026-10-19T17:40:00Z","v":6705,"vw":21.845916},{"c":21.745,"h":21.835,"l":21.745,"n":98,"o":21.835,"t":"2026-10-19T17:45:00Z","v":7661,"vw":21.801105},{"c":21.79,"h":21.81,"l":21.74,"n":91,"o":21.76,"t":"2026-10-19T17:50:00Z","v":8843,"vw":21.779825},{"c":21.87,"h":21.875,"l":21.81,"n":93,"o":21.81,"t":"2026-10-19T17:55:00Z","v":5409,"vw":21.845747},{"c":21.82,"h":21.875,"l":21.79,"n":70,"o":21.875,"t":"2026-10-19T18:00:00Z","v":3042,"vw":21.832581},{"c":21.955,"h":21.995,"l":21.82,"n":128,"o":21.83,"t":"2026-10-19T18:05:00Z","v":8264,"vw":21.897513},{"c":21.935,"h":21.965,"l":21.93,"n":48,"o":21.965,"t":"2026-10-19T18:10:00Z","v":3559,"vw":21.946222},{"c":22.08,"h":22.08,"l":21.955,"n":71,"o":21.955,"t":"2026-10-19T18:15:00Z","v":5909,"vw":22.017629},{"c":22,"h":22.1,"l":22,"n":79,"o":22.1,"t":"2026-10-19T18:20:00Z","v":8601,"vw":22.05697},{"c":21.9,"h":22.06,"l":21.9,"n":91,"o":22,"t":"2026-10-19T18:25:00Z","v":10176,"vw":21.984196},{"c":21.995,"h":22.055,"l":21.94,"n":93,"o":21.94,"t":"2026-10-19T18:30:00Z","v":8797,"vw":21.990026},{"c":21.94,"h":21.98,"l":21.93,"n":71,"o":21.98,"t":"2026-10-19T18:35:00Z","v":4017,"vw":21.953363},{"c":21.915,"h":21.94,"l":21.84,"n":84,"o":21.93,"t":"2026-10-19T18:40:00Z","v":5376,"vw":21.913632},{"c":21.94,"h":21.975,"l":21.94,"n":69,"o":21.94,"t":"2026-10-19T18:45:00Z","v":3876,"vw":21.955093},{"c":21.91,"h":21.92,"l":21.9,"n":71,"o":21.91,"t":"2026-10-19T18:50:00Z","v":7762,"vw":21.905299},{"c":21.945,"h":21.97,"l":21.91,"n":61,"o":21.91,"t":"2026-10-19T18:55:00Z","v":4776,"vw":21.949332},{"c":22.015,"h":22.015,"l":21.97,"n":113,"o":21.97,"t":"2026-10-19T19:00:00Z","v":7854,"vw":21.98365},{"c":22.04,"h":22.04,"l":22.015,"n":62,"o":22.03,"t":"2026-10-19T19:05:00Z","v":5044,"vw":22.035664},{"c":22.01,"h":22.08,"l":22.01,"n":124,"o":22.05,"t":"2026-10-19T19:10:00Z","v":9812,"vw":22.040983},{"c":22.02,"h":22.07,"l":22.01,"n":109,"o":22.01,"t":"2026-10-19T19:15:00Z","v":8342,"vw":22.042447},{"c":21.995,"h":22.035,"l":21.94,"n":167,"o":22.03,"t":"2026-10-19T19:20:00Z","v":12501,"vw":22.009298},{"c":22.105,"h":22.14,"l":21.96,"n":343,"o":21.995,"t":"2026-10-19T19:25:00Z","v":33845,"vw":22.067593},{"c":22.04,"h":22.1839,"l":22.04,"n":291,"o":22.145,"t":"2026-10-19T19:30:00Z","v":16724,"vw":22.114817},{"c":22.06,"h":22.095,"l":22.01,"n":127,"o":22.04,"t":"2026-10-19T19:35:00Z","v":8252,"vw":22.062538},{"c":22.14,"h":22.165,"l":22.05,"n":211,"o":22.095,"t":"2026-10-19T19:40:00Z","v":15591,"vw":22.116327},{"c":22.065,"h":22.135,"l":22.04,"n":214,"o":22.11,"t":"2026-10-19T19:45:00Z","v":18070,"vw":22.088641},{"c":22.07,"h":22.14,"l":22.04,"n":548,"o":22.05,"t":"2026-10-19T19:50:00Z","v":42417,"vw":22.080434},{"c":22,"h":22.15,"l":21.9,"n":1575,"o":22.07,"t":"2026-10-19T19:55:00Z","v":184890,"vw":22.008594},{"c":22.01,"h":22.01,"l":22.01,"n":25,"o":22.01,"t":"2026-10-19T20:00:00Z","v":105332,"vw":22.01},{"c":22.18,"h":22.23,"l":22.18,"n":9,"o":22.23,"t":"2026-10-19T20:20:00Z","v":1002,"vw":22.185663},{"c":21.9,"h":21.9,"l":21.9,"n":15,"o":21.9,"t":"2026-10-20T11:05:00Z","v":408,"vw":21.9},{"c":22.12,"h":22.12,"l":22.12,"n":7,"o":22.12,"t":"2026-10-20T11:50:00Z","v":13905,"vw":22.12},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-20T11:55:00Z","v":100,"vw":22.5},{"c":21.9,"h":21.91,"l":21.9,"n":7,"o":21.91,"t":"2026-10-20T12:00:00Z","v":372,"vw":21.904386},{"c":21.91,"h":21.91,"l":21.91,"n":6,"o":21.91,"t":"2026-10-20T12:05:00Z","v":414,"vw":21.91},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-20T12:15:00Z","v":1350,"vw":22},{"c":22.1,"h":22.1,"l":22.1,"n":26,"o":22.1,"t":"2026-10-20T13:10:00Z","v":1920,"vw":22.1},{"c":22.04,"h":22.1,"l":21.96,"n":26,"o":21.96,"t":"2026-10-20T13:15:00Z","v":3636,"vw":22.019121},{"c":22.11,"h":22.11,"l":22.11,"n":3,"o":22.11,"t":"2026-10-20T13:20:00Z","v":1729,"vw":22.11},{"c":22.5,"h":22.5,"l":22.2,"n":5,"o":22.2,"t":"2026-10-20T13:25:00Z","v":2000,"vw":22.33942},{"c":22.57,"h":22.57,"l":22.11,"n":81,"o":22.11,"t":"2026-10-20T13:30:00Z","v":16145,"vw":22.231154},{"c":22.725,"h":22.74,"l":22.4,"n":90,"o":22.52,"t":"2026-10-20T13:35:00Z","v":8352,"vw":22.556544},{"c":22.94,"h":23.01,"l":22.7,"n":347,"o":22.7,"t":"2026-10-20T13:40:00Z","v":44073,"vw":22.88446},{"c":22.65,"h":22.94,"l":22.61,"n":64,"o":22.875,"t":"2026-10-20T13:45:00Z","v":5011,"vw":22.829941},{"c":22.98,"h":22.98,"l":22.62,"n":314,"o":22.62,"t":"2026-10-20T13:50:00Z","v":24543,"vw":22.753513},{"c":23.1,"h":23.2,"l":22.8,"n":130,"o":22.95,"t":"2026-10-20T13:55:00Z","v":10965,"vw":23.04885},{"c":23.15,"h":23.23,"l":23.02,"n":129,"o":23.08,"t":"2026-10-20T14:00:00Z","v":5893,"vw":23.12534},{"c":22.965,"h":23.19,"l":22.85,"n":169,"o":23.16,"t":"2026-10-20T14:05:00Z","v":10809,"vw":23.04261},{"c":22.82,"h":22.95,"l":22.8,"n":185,"o":22.845,"t":"2026-10-20T14:10:00Z","v":17850,"vw":22.866776},{"c":22.915,"h":22.9699,"l":22.8,"n":46,"o":22.925,"t":"2026-10-20T14:15:00Z","v":1870,"vw":22.911253},{"c":22.96,"h":22.96,"l":22.735,"n":303,"o":22.87,"t":"2026-10-20T14:20:00Z","v":35436,"vw":22.815979},{"c":22.95,"h":23.17,"l":22.86,"n":149,"o":23.045,"t":"2026-10-20T14:25:00Z","v":7554,"vw":23.046045},{"c":23.3,"h":23.3,"l":23,"n":157,"o":23.08,"t":"2026-10-20T14:30:00Z","v":59648,"vw":23.068082},{"c":23.4899,"h":23.4899,"l":23.25,"n":86,"o":23.28,"t":"2026-10-20T14:35:00Z","v":8541,"vw":23.339387},{"c":23.3,"h":23.54,"l":23.28,"n":295,"o":23.358,"t":"2026-10-20T14:40:00Z","v":28369,"vw":23.394909},{"c":23.55,"h":23.615,"l":23.355,"n":156,"o":23.355,"t":"2026-10-20T14:45:00Z","v":13855,"vw":23.554756},{"c":23.63,"h":23.75,"l":23.54,"n":97,"o":23.55,"t":"2026-10-20T14:50:00Z","v":9841,"vw":23.663473},{"c":23.728,"h":23.73,"l":23.6501,"n":73,"o":23.68,"t":"2026-10-20T14:55:00Z","v":3677,"vw":23.690451},{"c":23.65,"h":23.71,"l":23.645,"n":107,"o":23.71,"t":"2026-10-20T15:00:00Z","v":4046,"vw":23.680346},{"c":23.755,"h":23.785,"l":23.7,"n":113,"o":23.7,"t":"2026-10-20T15:05:00Z","v":7608,"vw":23.757127},{"c":23.505,"h":23.83,"l":23.505,"n":489,"o":23.8,"t":"2026-10-20T15:10:00Z","v":28972,"vw":23.70465},{"c":23.6168,"h":23.6168,"l":23.4301,"n":135,"o":23.55,"t":"2026-10-20T15:15:00Z","v":9904,"vw":23.540119},{"c":23.58,"h":23.62,"l":23.525,"n":89,"o":23.58,"t":"2026-10-20T15:20:00Z","v":3631,"vw":23.582308},{"c":23.71,"h":23.71,"l":23.63,"n":115,"o":23.64,"t":"2026-10-20T15:25:00Z","v":4188,"vw":23.663174},{"c":23.61,"h":23.685,"l":23.585,"n":70,"o":23.685,"t":"2026-10-20T15:30:00Z","v":4963,"vw":23.624544},{"c":23.62,"h":23.62,"l":23.58,"n":29,"o":23.585,"t":"2026-10-20T15:35:00Z","v":2230,"vw":23.603636},{"c":23.69,"h":23.71,"l":23.61,"n":87,"o":23.65,"t":"2026-10-20T15:40:00Z","v":7152,"vw":23.642099},{"c":23.425,"h":23.67,"l":23.3901,"n":116,"o":23.64,"t":"2026-10-20T15:45:00Z","v":25210,"vw":23.520062},{"c":23.43,"h":23.43,"l":23.335,"n":78,"o":23.39,"t":"2026-10-20T15:50:00Z","v":3360,"vw":23.38938},{"c":23.5,"h":23.5,"l":23.39,"n":31,"o":23.45,"t":"2026-10-20T15:55:00Z","v":2054,"vw":23.453314},{"c":23.4099,"h":23.48,"l":23.32,"n":43,"o":23.48,"t":"2026-10-20T16:00:00Z","v":3031,"vw":23.397131},{"c":23.2014,"h":23.4,"l":23.1,"n":342,"o":23.28,"t":"2026-10-20T16:05:00Z","v":53538,"vw":23.253626},{"c":23.01,"h":23.11,"l":23,"n":176,"o":23.02,"t":"2026-10-20T16:10:00Z","v":22833,"vw":23.018442},{"c":23.065,"h":23.083,"l":23.01,"n":60,"o":23.01,"t":"2026-10-20T16:15:00Z","v":4844,"vw":23.063863},{"c":23.06,"h":23.08,"l":23,"n":140,"o":23.06,"t":"2026-10-20T16:20:00Z","v":12202,"vw":23.044378},{"c":23.06,"h":23.12,"l":23.06,"n":84,"o":23.06,"t":"2026-10-20T16:25:00Z","v":5963,"vw":23.076233},{"c":22.98,"h":23.12,"l":22.98,"n":171,"o":23.06,"t":"2026-10-20T16:30:00Z","v":13823,"vw":23.03979},{"c":22.93,"h":23.005,"l":22.93,"n":62,"o":22.98,"t":"2026-10-20T16:35:00Z","v":4339,"vw":22.972214},{"c":22.99,"h":22.99,"l":22.915,"n":46,"o":22.92,"t":"2026-10-20T16:40:00Z","v":3353,"vw":22.943132},{"c":22.93,"h":22.96,"l":22.91,"n":63,"o":22.955,"t":"2026-10-20T16:45:00Z","v":5652,"vw":22.941055},{"c":22.975,"h":23.02,"l":22.92,"n":114,"o":22.9625,"t":"2026-10-20T16:50:00Z","v":5495,"vw":22.961135},{"c":22.935,"h":23.0499,"l":22.935,"n":118,"o":22.975,"t":"2026-10-20T16:55:00Z","v":16010,"vw":23.021648},{"c":22.96,"h":23,"l":22.915,"n":83,"o":22.935,"t":"2026-10-20T17:00:00Z","v":15852,"vw":22.978075},{"c":23.1,"h":23.1241,"l":22.96,"n":90,"o":22.96,"t":"2026-10-20T17:05:00Z","v":5514,"vw":23.046376},{"c":23.19,"h":23.23,"l":23.07,"n":113,"o":23.08,"t":"2026-10-20T17:10:00Z","v":9372,"vw":23.158908},{"c":23.245,"h":23.28,"l":23.215,"n":78,"o":23.215,"t":"2026-10-20T17:15:00Z","v":6083,"vw":23.236713},{"c":23.17,"h":23.2425,"l":23.17,"n":87,"o":23.21,"t":"2026-10-20T17:20:00Z","v":4005,"vw":23.204296},{"c":23.135,"h":23.2,"l":23.135,"n":113,"o":23.17,"t":"2026-10-20T17:25:00Z","v":17640,"vw":23.156799},{"c":23.16,"h":23.16,"l":23.11,"n":69,"o":23.135,"t":"2026-10-20T17:30:00Z","v":5023,"vw":23.135873},{"c":23.085,"h":23.175,"l":23.06,"n":111,"o":23.175,"t":"2026-10-20T17:35:00Z","v":15935,"vw":23.104567},{"c":23.115,"h":23.15,"l":23.055,"n":85,"o":23.075,"t":"2026-10-20T17:40:00Z","v":6771,"vw":23.097585},{"c":23.1,"h":23.1679,"l":23.1,"n":53,"o":23.12,"t":"2026-10-20T17:45:00Z","v":3787,"vw":23.144823},{"c":23.1,"h":23.11,"l":23.09,"n":63,"o":23.1,"t":"2026-10-20T17:50:00Z","v":3981,"vw":23.096874},{"c":22.898,"h":23.1075,"l":22.865,"n":190,"o":23.1075,"t":"2026-10-20T17:55:00Z","v":33008,"vw":22.973359},{"c":22.86,"h":22.92,"l":22.84,"n":368,"o":22.86,"t":"2026-10-20T18:00:00Z","v":49425,"vw":22.864326},{"c":22.99,"h":22.99,"l":22.79,"n":482,"o":22.87,"t":"2026-10-20T18:05:00Z","v":37215,"vw":22.842759},{"c":22.98,"h":23.125,"l":22.9,"n":320,"o":23.02,"t":"2026-10-20T18:10:00Z","v":33086,"vw":22.975757},{"c":23.055,"h":23.07,"l":23.015,"n":109,"o":23.015,"t":"2026-10-20T18:15:00Z","v":10186,"vw":23.048705},{"c":23.07,"h":23.1599,"l":23,"n":144,"o":23.045,"t":"2026-10-20T18:20:00Z","v":9452,"vw":23.040484},{"c":23.11,"h":23.15,"l":23.065,"n":122,"o":23.065,"t":"2026-10-20T18:25:00Z","v":10135,"vw":23.096477},{"c":22.71,"h":23.105,"l":22.7,"n":327,"o":23.105,"t":"2026-10-20T18:30:00Z","v":55308,"vw":22.807696},{"c":22.875,"h":22.9,"l":22.685,"n":149,"o":22.69,"t":"2026-10-20T18:35:00Z","v":16818,"vw":22.764261},{"c":22.94,"h":23.02,"l":22.88,"n":662,"o":22.9,"t":"2026-10-20T18:40:00Z","v":29202,"vw":22.967178},{"c":23.015,"h":23.03,"l":22.98,"n":141,"o":22.98,"t":"2026-10-20T18:45:00Z","v":9840,"vw":23.00898},{"c":22.93,"h":23.015,"l":22.825,"n":234,"o":23.015,"t":"2026-10-20T18:50:00Z","v":29047,"vw":22.878581},{"c":22.92,"h":22.95,"l":22.87,"n":130,"o":22.905,"t":"2026-10-20T18:55:00Z","v":6466,"vw":22.905357},{"c":23.035,"h":23.09,"l":22.92,"n":140,"o":22.92,"t":"2026-10-20T19:00:00Z","v":10166,"vw":23.023455},{"c":23.04,"h":23.06,"l":22.995,"n":75,"o":23.035,"t":"2026-10-20T19:05:00Z","v":3912,"vw":23.034579},{"c":23.07,"h":23.11,"l":23,"n":162,"o":23.03,"t":"2026-10-20T19:10:00Z","v":10121,"vw":23.049034},{"c":23.06,"h":23.11,"l":23.05,"n":136,"o":23.08,"t":"2026-10-20T19:15:00Z","v":8471,"vw":23.078159},{"c":22.995,"h":23.08,"l":22.97,"n":223,"o":23.08,"t":"2026-10-20T19:20:00Z","v":16406,"vw":23.012188},{"c":23,"h":23.0201,"l":22.96,"n":174,"o":23,"t":"2026-10-20T19:25:00Z","v":13407,"vw":23.003015},{"c":23.02,"h":23.05,"l":22.96,"n":280,"o":23,"t":"2026-10-20T19:30:00Z","v":18593,"vw":23.005652},{"c":23.005,"h":23.04,"l":22.99,"n":123,"o":23.02,"t":"2026-10-20T19:35:00Z","v":10183,"vw":23.01354},{"c":23,"h":23.11,"l":22.98,"n":337,"o":22.98,"t":"2026-10-20T19:40:00Z","v":29076,"vw":23.037911},{"c":23.025,"h":23.05,"l":22.94,"n":553,"o":23,"t":"2026-10-20T19:45:00Z","v":41000,"vw":22.994589},{"c":23.03,"h":23.11,"l":22.97,"n":381,"o":22.97,"t":"2026-10-20T19:50:00Z","v":35380,"vw":23.025384},{"c":22.92,"h":23.12,"l":22.875,"n":834,"o":23.03,"t":"2026-10-20T19:55:00Z","v":90893,"vw":22.992499},{"c":22.88,"h":22.88,"l":22.88,"n":17,"o":22.88,"t":"2026-10-20T20:00:00Z","v":95970,"vw":22.88},{"c":23.23,"h":23.4244,"l":23.23,"n":9,"o":23.4244,"t":"2026-10-20T21:25:00Z","v":880,"vw":23.321949},{"c":23.15,"h":23.4244,"l":23.15,"n":4,"o":23.4244,"t":"2026-10-20T21:35:00Z","v":950,"vw":23.316947},{"c":23.4374,"h":23.4374,"l":23.4374,"n":1,"o":23.4374,"t":"2026-10-20T22:25:00Z","v":100,"vw":23.4374},{"c":23.3711,"h":23.3711,"l":23.3711,"n":1,"o":23.3711,"t":"2026-10-20T22:30:00Z","v":250,"vw":23.3711},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T23:05:00Z","v":200,"vw":23.43},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-20T23:10:00Z","v":100,"vw":23.42},{"c":23.45,"h":23.48,"l":23.45,"n":2,"o":23.48,"t":"2026-10-21T08:00:00Z","v":200,"vw":23.465},{"c":23.4754,"h":23.4754,"l":23.4754,"n":11,"o":23.4754,"t":"2026-10-21T11:00:00Z","v":155,"vw":23.4754},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-21T11:15:00Z","v":150,"vw":23.4},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-21T13:25:00Z","v":100,"vw":23.05},{"c":22.92,"h":23.32,"l":22.835,"n":89,"o":23,"t":"2026-10-21T13:30:00Z","v":16311,"vw":22.993624},{"c":22.8,"h":22.98,"l":22.67,"n":93,"o":22.81,"t":"2026-10-21T13:35:00Z","v":7161,"vw":22.773434},{"c":22.69,"h":22.9188,"l":22.61,"n":44,"o":22.8,"t":"2026-10-21T13:40:00Z","v":6712,"vw":22.801171},{"c":22.66,"h":22.8,"l":22.615,"n":74,"o":22.68,"t":"2026-10-21T13:45:00Z","v":6908,"vw":22.746929},{"c":22.65,"h":22.8,"l":22.645,"n":113,"o":22.645,"t":"2026-10-21T13:50:00Z","v":13520,"vw":22.767943},{"c":22.61,"h":22.615,"l":22.56,"n":55,"o":22.575,"t":"2026-10-21T13:55:00Z","v":6968,"vw":22.593093},{"c":22.31,"h":22.56,"l":22.31,"n":101,"o":22.56,"t":"2026-10-21T14:00:00Z","v":4454,"vw":22.44718},{"c":22.275,"h":22.44,"l":22.03,"n":173,"o":22.345,"t":"2026-10-21T14:05:00Z","v":25466,"vw":22.218363},{"c":22.04,"h":22.3,"l":22.04,"n":82,"o":22.3,"t":"2026-10-21T14:10:00Z","v":6656,"vw":22.188516},{"c":22.46,"h":22.46,"l":22.07,"n":143,"o":22.12,"t":"2026-10-21T14:15:00Z","v":24914,"vw":22.29983},{"c":22.85,"h":22.85,"l":22.44,"n":166,"o":22.44,"t":"2026-10-21T14:20:00Z","v":18453,"vw":22.658325},{"c":22.6,"h":22.825,"l":22.585,"n":61,"o":22.825,"t":"2026-10-21T14:25:00Z","v":4396,"vw":22.688578},{"c":22.755,"h":22.885,"l":22.61,"n":140,"o":22.61,"t":"2026-10-21T14:30:00Z","v":10462,"vw":22.798324},{"c":22.605,"h":22.73,"l":22.605,"n":73,"o":22.7,"t":"2026-10-21T14:35:00Z","v":4193,"vw":22.666091},{"c":22.77,"h":22.77,"l":22.605,"n":119,"o":22.605,"t":"2026-10-21T14:40:00Z","v":3996,"vw":22.715075},{"c":22.585,"h":22.81,"l":22.5,"n":184,"o":22.76,"t":"2026-10-21T14:45:00Z","v":13192,"vw":22.670694},{"c":22.48,"h":22.585,"l":22.461,"n":71,"o":22.585,"t":"2026-10-21T14:50:00Z","v":5425,"vw":22.513044},{"c":22.485,"h":22.49,"l":22.43,"n":60,"o":22.48,"t":"2026-10-21T14:55:00Z","v":4630,"vw":22.466892},{"c":22.415,"h":22.485,"l":22.41,"n":40,"o":22.485,"t":"2026-10-21T15:00:00Z","v":3247,"vw":22.45958},{"c":22.395,"h":22.4132,"l":22.39,"n":26,"o":22.4,"t":"2026-10-21T15:05:00Z","v":2151,"vw":22.396268},{"c":22.52,"h":22.55,"l":22.42,"n":103,"o":22.42,"t":"2026-10-21T15:10:00Z","v":5572,"vw":22.5006},{"c":22.53,"h":22.53,"l":22.46,"n":50,"o":22.525,"t":"2026-10-21T15:15:00Z","v":5283,"vw":22.494059},{"c":22.59,"h":22.6,"l":22.47,"n":82,"o":22.53,"t":"2026-10-21T15:20:00Z","v":26842,"vw":22.527195},{"c":22.51,"h":22.67,"l":22.485,"n":88,"o":22.64,"t":"2026-10-21T15:25:00Z","v":5837,"vw":22.563781},{"c":22.43,"h":22.5199,"l":22.43,"n":51,"o":22.5199,"t":"2026-10-21T15:30:00Z","v":2842,"vw":22.463161},{"c":22.295,"h":22.42,"l":22.295,"n":90,"o":22.42,"t":"2026-10-21T15:35:00Z","v":5962,"vw":22.35},{"c":22.35,"h":22.39,"l":22.2925,"n":75,"o":22.2925,"t":"2026-10-21T15:40:00Z","v":4529,"vw":22.34301},{"c":22.26,"h":22.4,"l":22.26,"n":116,"o":22.34,"t":"2026-10-21T15:45:00Z","v":6145,"vw":22.341899},{"c":22.25,"h":22.265,"l":22.225,"n":42,"o":22.2635,"t":"2026-10-21T15:50:00Z","v":5647,"vw":22.252335},{"c":22.22,"h":22.27,"l":22.2,"n":51,"o":22.27,"t":"2026-10-21T15:55:00Z","v":5359,"vw":22.240533},{"c":22.27,"h":22.295,"l":22.23,"n":67,"o":22.23,"t":"2026-10-21T16:00:00Z","v":3404,"vw":22.25829},{"c":22.205,"h":22.32,"l":22.205,"n":106,"o":22.278,"t":"2026-10-21T16:05:00Z","v":9447,"vw":22.289364},{"c":22.215,"h":22.27,"l":22.21,"n":48,"o":22.27,"t":"2026-10-21T16:10:00Z","v":2658,"vw":22.234343},{"c":22.22,"h":22.25,"l":22.2,"n":84,"o":22.215,"t":"2026-10-21T16:15:00Z","v":4012,"vw":22.222878},{"c":22.225,"h":22.2257,"l":22.17,"n":72,"o":22.2,"t":"2026-10-21T16:20:00Z","v":3435,"vw":22.203049},{"c":22.205,"h":22.205,"l":22.19,"n":23,"o":22.19,"t":"2026-10-21T16:25:00Z","v":1147,"vw":22.203333},{"c":22.11,"h":22.24,"l":22.11,"n":96,"o":22.205,"t":"2026-10-21T16:30:00Z","v":5059,"vw":22.195126},{"c":22.21,"h":22.21,"l":22.0815,"n":130,"o":22.11,"t":"2026-10-21T16:35:00Z","v":8482,"vw":22.140815},{"c":22.145,"h":22.21,"l":22.11,"n":55,"o":22.1901,"t":"2026-10-21T16:40:00Z","v":2831,"vw":22.167471},{"c":22.155,"h":22.155,"l":22.14,"n":38,"o":22.14,"t":"2026-10-21T16:45:00Z","v":2194,"vw":22.144695},{"c":22.2,"h":22.21,"l":22.16,"n":33,"o":22.16,"t":"2026-10-21T16:50:00Z","v":1754,"vw":22.199},{"c":22.24,"h":22.24,"l":22.17,"n":83,"o":22.2,"t":"2026-10-21T16:55:00Z","v":4448,"vw":22.20933},{"c":22.13,"h":22.2141,"l":22.08,"n":52,"o":22.2,"t":"2026-10-21T17:00:00Z","v":3614,"vw":22.150172},{"c":22.345,"h":22.44,"l":22.12,"n":125,"o":22.12,"t":"2026-10-21T17:05:00Z","v":11586,"vw":22.345125},{"c":22.395,"h":22.425,"l":22.345,"n":45,"o":22.345,"t":"2026-10-21T17:10:00Z","v":4316,"vw":22.371777},{"c":22.545,"h":22.55,"l":22.3,"n":278,"o":22.395,"t":"2026-10-21T17:15:00Z","v":24616,"vw":22.442812},{"c":22.46,"h":22.54,"l":22.4372,"n":24,"o":22.54,"t":"2026-10-21T17:20:00Z","v":1260,"vw":22.498171},{"c":22.54,"h":22.59,"l":22.46,"n":40,"o":22.46,"t":"2026-10-21T17:25:00Z","v":4759,"vw":22.490737},{"c":22.56,"h":22.62,"l":22.545,"n":50,"o":22.555,"t":"2026-10-21T17:30:00Z","v":10574,"vw":22.56136},{"c":22.585,"h":22.65,"l":22.555,"n":53,"o":22.62,"t":"2026-10-21T17:35:00Z","v":7798,"vw":22.590458},{"c":22.615,"h":22.62,"l":22.59,"n":32,"o":22.595,"t":"2026-10-21T17:40:00Z","v":4543,"vw":22.600745},{"c":22.43,"h":22.59,"l":22.42,"n":76,"o":22.59,"t":"2026-10-21T17:45:00Z","v":7723,"vw":22.522718},{"c":22.445,"h":22.4899,"l":22.425,"n":48,"o":22.425,"t":"2026-10-21T17:50:00Z","v":4589,"vw":22.469756},{"c":22.44,"h":22.46,"l":22.44,"n":32,"o":22.46,"t":"2026-10-21T17:55:00Z","v":1830,"vw":22.44625},{"c":22.37,"h":22.4564,"l":22.35,"n":45,"o":22.42,"t":"2026-10-21T18:00:00Z","v":1982,"vw":22.391745},{"c":22.355,"h":22.405,"l":22.355,"n":52,"o":22.375,"t":"2026-10-21T18:05:00Z","v":7668,"vw":22.373636},{"c":22.37,"h":22.37,"l":22.35,"n":61,"o":22.355,"t":"2026-10-21T18:10:00Z","v":3320,"vw":22.3605},{"c":22.4,"h":22.42,"l":22.355,"n":64,"o":22.355,"t":"2026-10-21T18:15:00Z","v":4714,"vw":22.386404},{"c":22.335,"h":22.417,"l":22.335,"n":68,"o":22.39,"t":"2026-10-21T18:20:00Z","v":5893,"vw":22.368671},{"c":22.37,"h":22.37,"l":22.32,"n":90,"o":22.335,"t":"2026-10-21T18:25:00Z","v":9205,"vw":22.342599},{"c":22.35,"h":22.365,"l":22.35,"n":79,"o":22.355,"t":"2026-10-21T18:30:00Z","v":3042,"vw":22.357647},{"c":22.315,"h":22.36,"l":22.315,"n":75,"o":22.34,"t":"2026-10-21T18:35:00Z","v":3343,"vw":22.334424},{"c":22.35,"h":22.35,"l":22.315,"n":36,"o":22.32,"t":"2026-10-21T18:40:00Z","v":1712,"vw":22.320357},{"c":22.285,"h":22.41,"l":22.24,"n":305,"o":22.35,"t":"2026-10-21T18:45:00Z","v":36274,"vw":22.350485},{"c":22.255,"h":22.29,"l":22.175,"n":147,"o":22.285,"t":"2026-10-21T18:50:00Z","v":12141,"vw":22.235849},{"c":22.11,"h":22.16,"l":22.075,"n":76,"o":22.16,"t":"2026-10-21T18:55:00Z","v":6615,"vw":22.115812},{"c":22.1,"h":22.11,"l":22,"n":147,"o":22.05,"t":"2026-10-21T19:00:00Z","v":8528,"vw":22.040091},{"c":22.035,"h":22.09,"l":22.025,"n":102,"o":22.09,"t":"2026-10-21T19:05:00Z","v":8177,"vw":22.058432},{"c":21.805,"h":22.04,"l":21.77,"n":297,"o":22.04,"t":"2026-10-21T19:10:00Z","v":30121,"vw":21.877601},{"c":21.86,"h":21.895,"l":21.77,"n":155,"o":21.82,"t":"2026-10-21T19:15:00Z","v":22298,"vw":21.828531},{"c":21.89,"h":21.915,"l":21.8,"n":205,"o":21.865,"t":"2026-10-21T19:20:00Z","v":17378,"vw":21.866469},{"c":21.94,"h":21.955,"l":21.89,"n":201,"o":21.8999,"t":"2026-10-21T19:25:00Z","v":19237,"vw":21.914534},{"c":21.945,"h":21.96,"l":21.93,"n":169,"o":21.95,"t":"2026-10-21T19:30:00Z","v":11191,"vw":21.945576},{"c":21.87,"h":21.945,"l":21.87,"n":217,"o":21.93,"t":"2026-10-21T19:35:00Z","v":15098,"vw":21.927346},{"c":21.84,"h":21.9,"l":21.82,"n":233,"o":21.89,"t":"2026-10-21T19:40:00Z","v":17056,"vw":21.850569},{"c":21.945,"h":21.945,"l":21.835,"n":245,"o":21.835,"t":"2026-10-21T19:45:00Z","v":15584,"vw":21.884716},{"c":21.81,"h":21.97,"l":21.81,"n":282,"o":21.9595,"t":"2026-10-21T19:50:00Z","v":19173,"vw":21.915953},{"c":22.04,"h":22.095,"l":21.835,"n":772,"o":21.835,"t":"2026-10-21T19:55:00Z","v":71588,"vw":21.973014},{"c":22.01,"h":22.01,"l":22.01,"n":14,"o":22.01,"t":"2026-10-21T20:00:00Z","v":46979,"vw":22.01},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-21T21:20:00Z","v":200,"vw":22.45},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-21T22:45:00Z","v":100,"vw":22.2},{"c":21.9,"h":21.91,"l":21.9,"n":8,"o":21.9,"t":"2026-10-22T11:15:00Z","v":738,"vw":21.901364},{"c":21.6821,"h":21.6821,"l":21.6821,"n":1,"o":21.6821,"t":"2026-10-22T11:30:00Z","v":150,"vw":21.6821},{"c":22.16,"h":22.31,"l":21.72,"n":251,"o":21.72,"t":"2026-10-22T13:30:00Z","v":16795,"vw":21.874533},{"c":22.35,"h":22.41,"l":22.2,"n":51,"o":22.2,"t":"2026-10-22T13:35:00Z","v":7921,"vw":22.237407},{"c":22.2001,"h":22.34,"l":22.2001,"n":22,"o":22.225,"t":"2026-10-22T13:40:00Z","v":20017,"vw":22.225173},{"c":22.45,"h":22.47,"l":22.25,"n":128,"o":22.25,"t":"2026-10-22T13:45:00Z","v":11420,"vw":22.36484},{"c":22.33,"h":22.5483,"l":22.33,"n":51,"o":22.42,"t":"2026-10-22T13:50:00Z","v":2342,"vw":22.457402},{"c":22.36,"h":22.49,"l":22.295,"n":53,"o":22.46,"t":"2026-10-22T13:55:00Z","v":2803,"vw":22.399037},{"c":22.22,"h":22.46,"l":22.22,"n":77,"o":22.38,"t":"2026-10-22T14:00:00Z","v":6197,"vw":22.365411},{"c":22.105,"h":22.21,"l":21.9534,"n":70,"o":22.21,"t":"2026-10-22T14:05:00Z","v":4574,"vw":22.095551},{"c":22.165,"h":22.27,"l":22.07,"n":33,"o":22.105,"t":"2026-10-22T14:10:00Z","v":2072,"vw":22.146379},{"c":22.165,"h":22.21,"l":22.1,"n":30,"o":22.1,"t":"2026-10-22T14:15:00Z","v":2549,"vw":22.166864},{"c":22.08,"h":22.2,"l":22.04,"n":151,"o":22.17,"t":"2026-10-22T14:20:00Z","v":13245,"vw":22.129114},{"c":21.98,"h":22.14,"l":21.9197,"n":114,"o":22.06,"t":"2026-10-22T14:25:00Z","v":8927,"vw":22.058252},{"c":22.02,"h":22.05,"l":21.9277,"n":123,"o":21.985,"t":"2026-10-22T14:30:00Z","v":9384,"vw":21.994638},{"c":22.11,"h":22.17,"l":22.04,"n":102,"o":22.05,"t":"2026-10-22T14:35:00Z","v":7234,"vw":22.089586},{"c":22.26,"h":22.26,"l":22.06,"n":86,"o":22.11,"t":"2026-10-22T14:40:00Z","v":8690,"vw":22.133293},{"c":22.17,"h":22.29,"l":22.1467,"n":119,"o":22.23,"t":"2026-10-22T14:45:00Z","v":12249,"vw":22.243105},{"c":22.08,"h":22.21,"l":22.07,"n":68,"o":22.19,"t":"2026-10-22T14:50:00Z","v":2585,"vw":22.129802},{"c":22.04,"h":22.08,"l":21.98,"n":43,"o":22.06,"t":"2026-10-22T14:55:00Z","v":2099,"vw":22.059556},{"c":21.985,"h":22.04,"l":21.9401,"n":57,"o":22.04,"t":"2026-10-22T15:00:00Z","v":2747,"vw":21.976513},{"c":21.97,"h":22.01,"l":21.97,"n":71,"o":22,"t":"2026-10-22T15:05:00Z","v":7359,"vw":21.997598},{"c":21.945,"h":21.965,"l":21.92,"n":71,"o":21.96,"t":"2026-10-22T15:10:00Z","v":4851,"vw":21.946417},{"c":22.01,"h":22.01,"l":21.9116,"n":52,"o":21.9116,"t":"2026-10-22T15:15:00Z","v":2368,"vw":21.973148},{"c":22.1,"h":22.1,"l":22.05,"n":76,"o":22.09,"t":"2026-10-22T15:20:00Z","v":3684,"vw":22.070642},{"c":22.07,"h":22.12,"l":22.07,"n":30,"o":22.08,"t":"2026-10-22T15:25:00Z","v":1356,"vw":22.088189},{"c":22.07,"h":22.09,"l":22.03,"n":78,"o":22.075,"t":"2026-10-22T15:30:00Z","v":2903,"vw":22.0575},{"c":22.054,"h":22.09,"l":22.03,"n":70,"o":22.09,"t":"2026-10-22T15:35:00Z","v":2327,"vw":22.071312},{"c":21.97,"h":22.025,"l":21.94,"n":62,"o":21.99,"t":"2026-10-22T15:40:00Z","v":4004,"vw":22.007},{"c":21.9462,"h":22.01,"l":21.9462,"n":24,"o":22.005,"t":"2026-10-22T15:45:00Z","v":699,"vw":21.99155},{"c":22.21,"h":22.21,"l":21.98,"n":146,"o":21.98,"t":"2026-10-22T15:50:00Z","v":5529,"vw":22.056978},{"c":22.125,"h":22.18,"l":22.05,"n":129,"o":22.18,"t":"2026-10-22T15:55:00Z","v":5512,"vw":22.095643},{"c":22.13,"h":22.145,"l":22.13,"n":16,"o":22.14,"t":"2026-10-22T16:00:00Z","v":1091,"vw":22.136463},{"c":22.1,"h":22.1,"l":22.065,"n":37,"o":22.08,"t":"2026-10-22T16:05:00Z","v":1364,"vw":22.079286},{"c":22.095,"h":22.105,"l":22.08,"n":30,"o":22.105,"t":"2026-10-22T16:10:00Z","v":1263,"vw":22.097456},{"c":22.15,"h":22.15,"l":22.08,"n":28,"o":22.08,"t":"2026-10-22T16:15:00Z","v":1610,"vw":22.125501},{"c":22.17,"h":22.22,"l":22.17,"n":50,"o":22.21,"t":"2026-10-22T16:20:00Z","v":2078,"vw":22.203939},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-10-22T16:25:00Z","v":102,"vw":22.18},{"c":22.06,"h":22.215,"l":22.06,"n":90,"o":22.2,"t":"2026-10-22T16:30:00Z","v":3401,"vw":22.150649},{"c":22.035,"h":22.035,"l":22.03,"n":11,"o":22.03,"t":"2026-10-22T16:35:00Z","v":487,"vw":22.032273},{"c":21.96,"h":21.99,"l":21.955,"n":30,"o":21.955,"t":"2026-10-22T16:40:00Z","v":999,"vw":21.968333},{"c":21.85,"h":21.94,"l":21.845,"n":47,"o":21.89,"t":"2026-10-22T16:45:00Z","v":2903,"vw":21.867663},{"c":21.96,"h":21.96,"l":21.87,"n":64,"o":21.87,"t":"2026-10-22T16:50:00Z","v":2602,"vw":21.890459},{"c":21.99,"h":21.995,"l":21.95,"n":18,"o":21.995,"t":"2026-10-22T16:55:00Z","v":583,"vw":21.976563},{"c":21.93,"h":21.99,"l":21.88,"n":53,"o":21.96,"t":"2026-10-22T17:00:00Z","v":3015,"vw":21.934217},{"c":21.92,"h":21.92,"l":21.855,"n":70,"o":21.86,"t":"2026-10-22T17:05:00Z","v":2601,"vw":21.890203},{"c":21.94,"h":21.97,"l":21.91,"n":81,"o":21.93,"t":"2026-10-22T17:10:00Z","v":4364,"vw":21.94812},{"c":21.96,"h":21.96,"l":21.905,"n":24,"o":21.905,"t":"2026-10-22T17:15:00Z","v":2677,"vw":21.91},{"c":21.91,"h":21.9897,"l":21.9,"n":41,"o":21.94,"t":"2026-10-22T17:20:00Z","v":2616,"vw":21.951682},{"c":21.865,"h":21.865,"l":21.83,"n":32,"o":21.86,"t":"2026-10-22T17:25:00Z","v":1410,"vw":21.857143},{"c":21.86,"h":21.86,"l":21.82,"n":81,"o":21.82,"t":"2026-10-22T17:30:00Z","v":5136,"vw":21.855995},{"c":21.98,"h":21.98,"l":21.87,"n":63,"o":21.87,"t":"2026-10-22T17:35:00Z","v":3257,"vw":21.897615},{"c":21.96,"h":21.96,"l":21.96,"n":14,"o":21.96,"t":"2026-10-22T17:40:00Z","v":470,"vw":21.96},{"c":21.89,"h":21.95,"l":21.89,"n":80,"o":21.95,"t":"2026-10-22T17:45:00Z","v":2157,"vw":21.908541},{"c":21.97,"h":21.98,"l":21.8925,"n":104,"o":21.92,"t":"2026-10-22T17:50:00Z","v":4906,"vw":21.943881},{"c":21.97,"h":21.97,"l":21.92,"n":95,"o":21.95,"t":"2026-10-22T17:55:00Z","v":4893,"vw":21.932715},{"c":21.905,"h":22,"l":21.895,"n":177,"o":21.9855,"t":"2026-10-22T18:00:00Z","v":14825,"vw":21.93544},{"c":21.93,"h":21.94,"l":21.9,"n":137,"o":21.93,"t":"2026-10-22T18:05:00Z","v":7661,"vw":21.923946},{"c":21.945,"h":21.955,"l":21.945,"n":101,"o":21.945,"t":"2026-10-22T18:10:00Z","v":2772,"vw":21.94763},{"c":22.12,"h":22.14,"l":21.96,"n":175,"o":21.96,"t":"2026-10-22T18:15:00Z","v":16069,"vw":22.023232},{"c":22.29,"h":22.4266,"l":22.17,"n":131,"o":22.17,"t":"2026-10-22T18:20:00Z","v":10914,"vw":22.324377},{"c":22.21,"h":22.29,"l":22.195,"n":61,"o":22.29,"t":"2026-10-22T18:25:00Z","v":2380,"vw":22.231443},{"c":22.15,"h":22.19,"l":22.13,"n":66,"o":22.17,"t":"2026-10-22T18:30:00Z","v":2247,"vw":22.147962},{"c":22.14,"h":22.18,"l":22.14,"n":80,"o":22.165,"t":"2026-10-22T18:35:00Z","v":4968,"vw":22.150996},{"c":22.14,"h":22.19,"l":22.14,"n":65,"o":22.17,"t":"2026-10-22T18:40:00Z","v":3305,"vw":22.161203},{"c":22.1,"h":22.18,"l":22.1,"n":52,"o":22.145,"t":"2026-10-22T18:45:00Z","v":2265,"vw":22.13299},{"c":22.055,"h":22.15,"l":22.01,"n":198,"o":22.15,"t":"2026-10-22T18:50:00Z","v":33370,"vw":22.056966},{"c":22.01,"h":22.055,"l":21.98,"n":125,"o":22.055,"t":"2026-10-22T18:55:00Z","v":13405,"vw":22.011802},{"c":22.125,"h":22.18,"l":22,"n":135,"o":22.01,"t":"2026-10-22T19:00:00Z","v":13221,"vw":22.087615},{"c":22.16,"h":22.16,"l":22.125,"n":70,"o":22.1275,"t":"2026-10-22T19:05:00Z","v":4153,"vw":22.141892},{"c":22.11,"h":22.12,"l":22.05,"n":218,"o":22.08,"t":"2026-10-22T19:10:00Z","v":19649,"vw":22.079667},{"c":22.08,"h":22.1,"l":22.04,"n":50,"o":22.08,"t":"2026-10-22T19:15:00Z","v":2207,"vw":22.078349},{"c":22.095,"h":22.135,"l":22.05,"n":104,"o":22.05,"t":"2026-10-22T19:20:00Z","v":6111,"vw":22.110675},{"c":22.06,"h":22.11,"l":22.045,"n":153,"o":22.1,"t":"2026-10-22T19:25:00Z","v":10770,"vw":22.078061},{"c":22.1,"h":22.15,"l":21.96,"n":289,"o":22.055,"t":"2026-10-22T19:30:00Z","v":18365,"vw":22.052203},{"c":21.88,"h":22.13,"l":21.88,"n":194,"o":22.09,"t":"2026-10-22T19:35:00Z","v":17430,"vw":21.986145},{"c":21.925,"h":21.979,"l":21.9,"n":190,"o":21.905,"t":"2026-10-22T19:40:00Z","v":12940,"vw":21.937291},{"c":21.96,"h":22,"l":21.91,"n":233,"o":21.925,"t":"2026-10-22T19:45:00Z","v":13352,"vw":21.951585},{"c":21.96,"h":22.06,"l":21.92,"n":476,"o":21.945,"t":"2026-10-22T19:50:00Z","v":28460,"vw":21.987778},{"c":21.96,"h":22.05,"l":21.95,"n":850,"o":21.98,"t":"2026-10-22T19:55:00Z","v":76290,"vw":21.994218},{"c":21.93,"h":21.93,"l":21.93,"n":31,"o":21.93,"t":"2026-10-22T20:00:00Z","v":104591,"vw":21.93},{"c":21.82,"h":21.82,"l":21.82,"n":9,"o":21.82,"t":"2026-10-22T20:25:00Z","v":505,"vw":21.82},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-22T20:35:00Z","v":116,"vw":21.93},{"c":21.85,"h":21.85,"l":21.85,"n":16,"o":21.85,"t":"2026-10-22T20:45:00Z","v":500,"vw":21.85},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-10-22T20:50:00Z","v":500,"vw":21.85},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-22T23:00:00Z","v":1000,"vw":21.85}],"history":[{"c":38.82,"h":39.705,"l":38,"n":5853,"o":39.4,"t":"2024-10-21T04:00:00Z","v":449234,"vw":38.581113},{"c":39.41,"h":39.62,"l":37.83,"n":5858,"o":38.76,"t":"2024-10-22T04:00:00Z","v":341105,"vw":38.81619},{"c":38.07,"h":39.68,"l":37.32,"n":6879,"o":39.52,"t":"2024-10-23T04:00:00Z","v":534310,"vw":38.243508},{"c":37.46,"h":39.82,"l":37.25,"n":7283,"o":38.4,"t":"2024-10-24T04:00:00Z","v":570599,"vw":38.322915},{"c":37.59,"h":38.73,"l":37.19,"n":7281,"o":38.23,"t":"2024-10-25T04:00:00Z","v":625342,"vw":37.823053},{"c":37.44,"h":38.3,"l":36.56,"n":8161,"o":37.84,"t":"2024-10-28T04:00:00Z","v":552925,"vw":37.271206},{"c":39.04,"h":39.12,"l":37.24,"n":7606,"o":37.43,"t":"2024-10-29T04:00:00Z","v":628598,"vw":38.564172},{"c":37.86,"h":39.2,"l":37.61,"n":6256,"o":38.81,"t":"2024-10-30T04:00:00Z","v":483423,"vw":38.254134},{"c":41.15,"h":42.57,"l":38,"n":13840,"o":38.14,"t":"2024-10-31T04:00:00Z","v":1503108,"vw":40.859972},{"c":41.14,"h":42.115,"l":39.65,"n":10917,"o":41.24,"t":"2024-11-01T04:00:00Z","v":699360,"vw":41.019256},{"c":39.74,"h":42.22,"l":39.4,"n":10488,"o":40.84,"t":"2024-11-04T05:00:00Z","v":824554,"vw":40.279303},{"c":39.3,"h":40.53,"l":38.33,"n":7092,"o":39.55,"t":"2024-11-05T05:00:00Z","v":516533,"vw":39.454573},{"c":38.35,"h":42.2,"l":38.04,"n":12141,"o":40.34,"t":"2024-11-06T05:00:00Z","v":1014326,"vw":39.715504},{"c":38.35,"h":39.26,"l":38.18,"n":7615,"o":38.39,"t":"2024-11-07T05:00:00Z","v":515770,"vw":38.656634},{"c":38.02,"h":38.58,"l":37.41,"n":7729,"o":38.54,"t":"2024-11-08T05:00:00Z","v":412567,"vw":37.921047},{"c":38.7,"h":40.06,"l":37.76,"n":7327,"o":38.74,"t":"2024-11-11T05:00:00Z","v":562727,"vw":39.167568},{"c":36.97,"h":38.67,"l":35.9,"n":10387,"o":38.65,"t":"2024-11-12T05:00:00Z","v":734459,"vw":36.918457},{"c":36.37,"h":37.54,"l":36.3278,"n":5449,"o":36.34,"t":"2024-11-13T05:00:00Z","v":342748,"vw":36.723978},{"c":37.69,"h":38.48,"l":33.85,"n":13265,"o":36,"t":"2024-11-14T05:00:00Z","v":1160389,"vw":36.744426},{"c":34.17,"h":37.76,"l":33.92,"n":13678,"o":37.75,"t":"2024-11-15T05:00:00Z","v":1077786,"vw":34.736105},{"c":31.75,"h":33.92,"l":29.48,"n":24323,"o":33.91,"t":"2024-11-18T05:00:00Z","v":2086832,"vw":30.913516},{"c":32.78,"h":33.435,"l":30.5,"n":12476,"o":31.33,"t":"2024-11-19T05:00:00Z","v":796242,"vw":32.065688},{"c":32.71,"h":33.175,"l":32.04,"n":6832,"o":32.78,"t":"2024-11-20T05:00:00Z","v":783238,"vw":32.62786},{"c":30.1,"h":33.75,"l":29.925,"n":9814,"o":33.08,"t":"2024-11-21T05:00:00Z","v":822574,"vw":30.702495},{"c":33.41,"h":34,"l":29.6,"n":12457,"o":30,"t":"2024-11-22T05:00:00Z","v":1205301,"vw":32.426507},{"c":34.01,"h":34.53,"l":33.4,"n":8626,"o":33.67,"t":"2024-11-25T05:00:00Z","v":955408,"vw":34.024952},{"c":33.74,"h":35.31,"l":33.66,"n":7214,"o":34.37,"t":"2024-11-26T05:00:00Z","v":591597,"vw":34.21883},{"c":33.75,"h":34.24,"l":33.075,"n":7309,"o":34,"t":"2024-11-27T05:00:00Z","v":1001155,"vw":33.653141},{"c":33.15,"h":34.6445,"l":32.83,"n":3421,"o":33.78,"t":"2024-11-29T05:00:00Z","v":240485,"vw":33.303218},{"c":33.94,"h":34.96,"l":32.97,"n":10201,"o":32.97,"t":"2024-12-02T05:00:00Z","v":586727,"vw":34.188128},{"c":33.25,"h":34.19,"l":32.97,"n":10752,"o":33.89,"t":"2024-12-03T05:00:00Z","v":844678,"vw":33.618122},{"c":33.55,"h":35.6,"l":32.76,"n":8586,"o":33.64,"t":"2024-12-04T05:00:00Z","v":1099199,"vw":34.416962},{"c":31.24,"h":33.9884,"l":30.45,"n":12272,"o":33.64,"t":"2024-12-05T05:00:00Z","v":1067875,"vw":31.363807},{"c":33.35,"h":33.56,"l":32.17,"n":11443,"o":32.55,"t":"2024-12-06T05:00:00Z","v":830099,"vw":32.917867},{"c":34.72,"h":36.4243,"l":34.695,"n":14533,"o":35.5,"t":"2024-12-09T05:00:00Z","v":1735038,"vw":35.277739},{"c":34.695,"h":36.15,"l":34.1,"n":6339,"o":35,"t":"2024-12-10T05:00:00Z","v":423007,"vw":34.973772},{"c":34.25,"h":35.69,"l":33.5,"n":6663,"o":34.7,"t":"2024-12-11T05:00:00Z","v":1017973,"vw":34.307792},{"c":31.71,"h":34.95,"l":31.63,"n":8268,"o":33.69,"t":"2024-12-12T05:00:00Z","v":687411,"vw":32.597745},{"c":31.25,"h":32.82,"l":30.81,"n":7858,"o":32,"t":"2024-12-13T05:00:00Z","v":499739,"vw":31.357607},{"c":31,"h":32,"l":30.84,"n":7914,"o":31.01,"t":"2024-12-16T05:00:00Z","v":406692,"vw":31.374205},{"c":31.48,"h":31.68,"l":29.99,"n":8163,"o":30.8,"t":"2024-12-17T05:00:00Z","v":483545,"vw":31.076961},{"c":27.9,"h":30,"l":26.23,"n":34616,"o":29.6,"t":"2024-12-18T05:00:00Z","v":3406193,"vw":27.760751},{"c":29.97,"h":30.84,"l":27.42,"n":18787,"o":27.42,"t":"2024-12-19T05:00:00Z","v":1744498,"vw":29.85587},{"c":27.9,"h":30.88,"l":27.48,"n":18031,"o":30.79,"t":"2024-12-20T05:00:00Z","v":1755543,"vw":28.692934},{"c":28.58,"h":29.08,"l":27.7801,"n":10408,"o":28.53,"t":"2024-12-23T05:00:00Z","v":697109,"vw":28.409485},{"c":28.25,"h":28.89,"l":27.89,"n":3589,"o":28.33,"t":"2024-12-24T05:00:00Z","v":247464,"vw":28.306242},{"c":29.54,"h":30.43,"l":28.05,"n":7725,"o":28.53,"t":"2024-12-26T05:00:00Z","v":1118960,"vw":29.726706},{"c":29.04,"h":30.44,"l":28.87,"n":6245,"o":29.72,"t":"2024-12-27T05:00:00Z","v":340357,"vw":29.487975},{"c":26.63,"h":28.8438,"l":26.03,"n":11135,"o":28.59,"t":"2024-12-30T05:00:00Z","v":791529,"vw":26.882863},{"c":27.12,"h":27.3,"l":25.9,"n":9320,"o":26.57,"t":"2024-12-31T05:00:00Z","v":782460,"vw":26.704769},{"c":28.19,"h":28.4,"l":26.91,"n":9604,"o":27.22,"t":"2025-01-02T05:00:00Z","v":560260,"vw":28.009626},{"c":27.76,"h":28.87,"l":27.44,"n":5562,"o":28.23,"t":"2025-01-03T05:00:00Z","v":395234,"vw":28.166193},{"c":27.5,"h":28.39,"l":27.045,"n":8702,"o":28,"t":"2025-01-06T05:00:00Z","v":588604,"vw":27.729628},{"c":27.18,"h":28.28,"l":27.07,"n":7516,"o":27.71,"t":"2025-01-07T05:00:00Z","v":511104,"vw":27.517169},{"c":27.04,"h":27.94,"l":26.3,"n":9942,"o":27.94,"t":"2025-01-08T05:00:00Z","v":1070787,"vw":26.98823},{"c":25.26,"h":26.91,"l":24.95,"n":12787,"o":26.47,"t":"2025-01-10T05:00:00Z","v":940640,"vw":25.778983},{"c":25.16,"h":26.45,"l":23.5,"n":14552,"o":25.16,"t":"2025-01-13T05:00:00Z","v":1241255,"vw":24.912318},{"c":25.38,"h":25.91,"l":24.1,"n":13035,"o":25.13,"t":"2025-01-14T05:00:00Z","v":1235385,"vw":25.031627},{"c":26.89,"h":27.68,"l":25.63,"n":10883,"o":26.59,"t":"2025-01-15T05:00:00Z","v":1337896,"vw":27.030978},{"c":26.98,"h":27.44,"l":26.06,"n":6846,"o":27.27,"t":"2025-01-16T05:00:00Z","v":545492,"vw":26.764503},{"c":27.06,"h":27.45,"l":26.5,"n":9525,"o":27.15,"t":"2025-01-17T05:00:00Z","v":846852,"vw":27.035527},{"c":28.34,"h":28.75,"l":26.865,"n":7803,"o":27.34,"t":"2025-01-21T05:00:00Z","v":706831,"vw":28.270032},{"c":27.94,"h":29,"l":27.58,"n":8530,"o":28.31,"t":"2025-01-22T05:00:00Z","v":943609,"vw":28.131197},{"c":27.96,"h":28.505,"l":27.15,"n":7140,"o":27.85,"t":"2025-01-23T05:00:00Z","v":725545,"vw":27.865987},{"c":28.22,"h":28.7,"l":27.9,"n":5867,"o":28,"t":"2025-01-24T05:00:00Z","v":389760,"vw":28.237951},{"c":28.4,"h":28.54,"l":27.64,"n":8518,"o":27.64,"t":"2025-01-27T05:00:00Z","v":653958,"vw":28.232497},{"c":28.71,"h":29.55,"l":28.34,"n":9080,"o":28.64,"t":"2025-01-28T05:00:00Z","v":510967,"vw":28.857716},{"c":30.75,"h":31.5884,"l":28.74,"n":15134,"o":28.74,"t":"2025-01-29T05:00:00Z","v":2199779,"vw":30.234096},{"c":30.32,"h":31.47,"l":30.04,"n":9426,"o":30.94,"t":"2025-01-30T05:00:00Z","v":778854,"vw":30.52736},{"c":29.97,"h":31.72,"l":29.78,"n":8117,"o":30.62,"t":"2025-01-31T05:00:00Z","v":399073,"vw":30.585719},{"c":28.35,"h":29.64,"l":28.28,"n":8731,"o":28.82,"t":"2025-02-03T05:00:00Z","v":531300,"vw":28.753811},{"c":29.95,"h":30.3294,"l":27.78,"n":7874,"o":28.39,"t":"2025-02-04T05:00:00Z","v":529158,"vw":29.307644},{"c":30.7,"h":31.33,"l":30.1457,"n":7040,"o":30.35,"t":"2025-02-05T05:00:00Z","v":435270,"vw":30.79422},{"c":30.02,"h":30.78,"l":29.58,"n":8183,"o":30.71,"t":"2025-02-06T05:00:00Z","v":969566,"vw":30.240467},{"c":27.4,"h":30.59,"l":27.275,"n":13795,"o":30.31,"t":"2025-02-07T05:00:00Z","v":1214928,"vw":28.480741},{"c":24.29,"h":27.45,"l":23.8016,"n":16148,"o":27.45,"t":"2025-02-10T05:00:00Z","v":1392268,"vw":24.580275},{"c":24.8,"h":25.48,"l":23.65,"n":9838,"o":23.89,"t":"2025-02-11T05:00:00Z","v":1021686,"vw":24.588765},{"c":24.33,"h":24.86,"l":23.93,"n":7751,"o":24.41,"t":"2025-02-12T05:00:00Z","v":503017,"vw":24.278646},{"c":24.37,"h":24.59,"l":23.66,"n":4637,"o":24.18,"t":"2025-02-13T05:00:00Z","v":354904,"vw":24.272572},{"c":24.39,"h":25.1723,"l":24.23,"n":5426,"o":24.48,"t":"2025-02-14T05:00:00Z","v":431473,"vw":24.617934},{"c":22.72,"h":24.555,"l":22.33,"n":9200,"o":23.99,"t":"2025-02-18T05:00:00Z","v":862116,"vw":23.407484},{"c":23.85,"h":23.89,"l":22.35,"n":7191,"o":22.72,"t":"2025-02-19T05:00:00Z","v":591738,"vw":23.315819},{"c":23.39,"h":24.12,"l":23.035,"n":8109,"o":23.88,"t":"2025-02-20T05:00:00Z","v":519659,"vw":23.511122},{"c":23.765,"h":24.8709,"l":23.36,"n":8243,"o":23.4,"t":"2025-02-21T05:00:00Z","v":745142,"vw":24.229287},{"c":21.03,"h":23.79,"l":20.98,"n":7051,"o":23.51,"t":"2025-02-24T05:00:00Z","v":640845,"vw":21.874672},{"c":21.09,"h":21.5,"l":20.12,"n":8365,"o":21.02,"t":"2025-02-25T05:00:00Z","v":611651,"vw":20.74365},{"c":19.88,"h":21.48,"l":19.61,"n":11292,"o":21.23,"t":"2025-02-26T05:00:00Z","v":757677,"vw":20.142706},{"c":22.82,"h":23.33,"l":19.64,"n":16036,"o":19.96,"t":"2025-02-27T05:00:00Z","v":1592597,"vw":21.84542},{"c":23.75,"h":24.125,"l":21.55,"n":21112,"o":23.2,"t":"2025-02-28T05:00:00Z","v":1597506,"vw":23.621078},{"c":22.34,"h":23.77,"l":21.83,"n":15292,"o":23.77,"t":"2025-03-03T05:00:00Z","v":1426787,"vw":22.665867},{"c":22.49,"h":22.8,"l":20.445,"n":13185,"o":22.06,"t":"2025-03-04T05:00:00Z","v":977699,"vw":21.696714},{"c":22.57,"h":23.43,"l":21.79,"n":7456,"o":22.47,"t":"2025-03-05T05:00:00Z","v":690751,"vw":22.615105},{"c":23.53,"h":23.57,"l":21.845,"n":8450,"o":22,"t":"2025-03-06T05:00:00Z","v":591233,"vw":23.051168},{"c":22.62,"h":23.29,"l":22.085,"n":7802,"o":23.08,"t":"2025-03-07T05:00:00Z","v":636425,"vw":22.636578},{"c":20.16,"h":22.38,"l":19.96,"n":9428,"o":22.11,"t":"2025-03-10T04:00:00Z","v":859505,"vw":20.59266},{"c":20.53,"h":20.6,"l":19.39,"n":7463,"o":20.02,"t":"2025-03-11T04:00:00Z","v":628097,"vw":20.165055},{"c":21.42,"h":23,"l":21.1,"n":12500,"o":22.26,"t":"2025-03-12T04:00:00Z","v":1707971,"vw":21.832759},{"c":20.4,"h":22.52,"l":19.885,"n":6629,"o":21.5,"t":"2025-03-13T04:00:00Z","v":539346,"vw":20.484063},{"c":21.05,"h":21.49,"l":20.27,"n":6076,"o":20.58,"t":"2025-03-14T04:00:00Z","v":801495,"vw":21.098471},{"c":21.79,"h":22.25,"l":20.85,"n":5060,"o":21,"t":"2025-03-17T04:00:00Z","v":325419,"vw":21.811528},{"c":21.11,"h":21.87,"l":20.8826,"n":4821,"o":21.48,"t":"2025-03-18T04:00:00Z","v":280288,"vw":21.194713},{"c":22.57,"h":23.48,"l":20.9442,"n":8222,"o":21.06,"t":"2025-03-19T04:00:00Z","v":802272,"vw":22.708588},{"c":21.87,"h":22.9098,"l":21.145,"n":5269,"o":22.41,"t":"2025-03-20T04:00:00Z","v":385633,"vw":21.766655},{"c":20.97,"h":21.9,"l":20.87,"n":3938,"o":21.66,"t":"2025-03-21T04:00:00Z","v":413328,"vw":21.328375},{"c":21.05,"h":21.71,"l":20.48,"n":12253,"o":21.1,"t":"2025-03-24T04:00:00Z","v":1120714,"vw":20.820153},{"c":20.34,"h":21.68,"l":20.1,"n":8672,"o":21.68,"t":"2025-03-25T04:00:00Z","v":737012,"vw":20.418135},{"c":20,"h":20.43,"l":19.6,"n":7926,"o":20.15,"t":"2025-03-26T04:00:00Z","v":996047,"vw":20.026142},{"c":19.94,"h":20.44,"l":19.6101,"n":7059,"o":19.86,"t":"2025-03-27T04:00:00Z","v":585488,"vw":20.011616},{"c":19.77,"h":19.845,"l":18.87,"n":6886,"o":19.75,"t":"2025-03-28T04:00:00Z","v":448382,"vw":19.368851},{"c":17.31,"h":19.22,"l":17.24,"n":15737,"o":19.22,"t":"2025-03-31T04:00:00Z","v":1210425,"vw":17.651951},{"c":15.79,"h":17.275,"l":15.715,"n":17162,"o":17.01,"t":"2025-04-01T04:00:00Z","v":2057936,"vw":16.108504},{"c":16.95,"h":17.28,"l":15.31,"n":10763,"o":15.55,"t":"2025-04-02T04:00:00Z","v":1261323,"vw":16.62158},{"c":16.33,"h":16.83,"l":15.69,"n":9978,"o":16.18,"t":"2025-04-03T04:00:00Z","v":839757,"vw":16.327762},{"c":15.12,"h":15.95,"l":14.88,"n":11389,"o":15.73,"t":"2025-04-04T04:00:00Z","v":949914,"vw":15.266628},{"c":14.31,"h":15.53,"l":13.73,"n":10812,"o":14.46,"t":"2025-04-07T04:00:00Z","v":977173,"vw":14.41396},{"c":14.15,"h":15.45,"l":13.9501,"n":7459,"o":14.89,"t":"2025-04-08T04:00:00Z","v":741713,"vw":14.47235},{"c":15.27,"h":15.98,"l":13.22,"n":13716,"o":13.73,"t":"2025-04-09T04:00:00Z","v":1823984,"vw":14.918982},{"c":15.05,"h":15.58,"l":14.42,"n":7733,"o":14.94,"t":"2025-04-10T04:00:00Z","v":854523,"vw":14.81149},{"c":15.9,"h":16.06,"l":15,"n":6924,"o":15.1,"t":"2025-04-11T04:00:00Z","v":510403,"vw":15.584083},{"c":18.95,"h":19.225,"l":16.8,"n":14588,"o":18,"t":"2025-04-14T04:00:00Z","v":1314026,"vw":18.016188},{"c":18.9,"h":19.78,"l":18.5167,"n":11454,"o":18.8,"t":"2025-04-15T04:00:00Z","v":884831,"vw":18.948669},{"c":18.53,"h":18.9,"l":17.94,"n":10258,"o":18.71,"t":"2025-04-16T04:00:00Z","v":663322,"vw":18.29202},{"c":21.76,"h":24.17,"l":19.74,"n":50072,"o":21.5,"t":"2025-04-17T04:00:00Z","v":5812170,"vw":21.346665},{"c":23.1,"h":23.94,"l":21.01,"n":28998,"o":21.57,"t":"2025-04-21T04:00:00Z","v":2083756,"vw":23.066117},{"c":23.04,"h":23.34,"l":21.86,"n":17442,"o":23.17,"t":"2025-04-22T04:00:00Z","v":1399732,"vw":22.665036},{"c":23.32,"h":24.45,"l":23.05,"n":9570,"o":23.57,"t":"2025-04-23T04:00:00Z","v":773421,"vw":23.650069},{"c":23.65,"h":24,"l":22.79,"n":7017,"o":23.21,"t":"2025-04-24T04:00:00Z","v":728575,"vw":23.443956},{"c":23.74,"h":24.1912,"l":23.1987,"n":8465,"o":23.5,"t":"2025-04-25T04:00:00Z","v":731796,"vw":23.657319},{"c":23.62,"h":24.63,"l":23.605,"n":5538,"o":23.74,"t":"2025-04-28T04:00:00Z","v":557596,"vw":24.011435},{"c":25.91,"h":26.25,"l":24.1067,"n":16070,"o":24.15,"t":"2025-04-29T04:00:00Z","v":1391295,"vw":25.499775},{"c":27,"h":28.16,"l":25.29,"n":14618,"o":25.5,"t":"2025-04-30T04:00:00Z","v":1498866,"vw":26.983593},{"c":27.33,"h":27.8035,"l":26.16,"n":9371,"o":27.2,"t":"2025-05-01T04:00:00Z","v":657602,"vw":26.998316},{"c":27.09,"h":28.68,"l":27.02,"n":11133,"o":27.975,"t":"2025-05-02T04:00:00Z","v":739771,"vw":27.769404},{"c":27.545,"h":27.6811,"l":26.19,"n":9357,"o":26.91,"t":"2025-05-05T04:00:00Z","v":692376,"vw":27.053629},{"c":25.33,"h":27.78,"l":25.26,"n":13777,"o":27.12,"t":"2025-05-06T04:00:00Z","v":1128305,"vw":26.270072},{"c":26.6,"h":26.65,"l":25.061,"n":9239,"o":25.52,"t":"2025-05-07T04:00:00Z","v":536195,"vw":26.041859},{"c":26.82,"h":27.5,"l":25.85,"n":8830,"o":26.72,"t":"2025-05-08T04:00:00Z","v":609102,"vw":26.840434},{"c":25.57,"h":27.115,"l":25.51,"n":9094,"o":26.65,"t":"2025-05-09T04:00:00Z","v":599275,"vw":25.995075},{"c":24.62,"h":26.9,"l":24.295,"n":10833,"o":26.38,"t":"2025-05-12T04:00:00Z","v":684404,"vw":25.096089},{"c":23.89,"h":25.145,"l":23.85,"n":12843,"o":25.03,"t":"2025-05-13T04:00:00Z","v":840857,"vw":24.148554},{"c":23.815,"h":24.795,"l":21.85,"n":20106,"o":24.01,"t":"2025-05-14T04:00:00Z","v":1296548,"vw":23.024505},{"c":24.43,"h":24.57,"l":22.508,"n":7779,"o":23.73,"t":"2025-05-15T04:00:00Z","v":395655,"vw":23.944336},{"c":25.17,"h":26.25,"l":23.69,"n":11203,"o":24.05,"t":"2025-05-16T04:00:00Z","v":827127,"vw":25.114466},{"c":25,"h":25.8,"l":24.71,"n":5695,"o":25.08,"t":"2025-05-19T04:00:00Z","v":382713,"vw":25.054908},{"c":24.67,"h":25.7809,"l":24.15,"n":8092,"o":24.9,"t":"2025-05-20T04:00:00Z","v":512981,"vw":24.554461},{"c":24.15,"h":25.22,"l":23.81,"n":8776,"o":24.62,"t":"2025-05-21T04:00:00Z","v":581859,"vw":24.324465},{"c":24.65,"h":25.0499,"l":23.965,"n":8029,"o":24.07,"t":"2025-05-22T04:00:00Z","v":559054,"vw":24.698481},{"c":24.55,"h":24.71,"l":24.1089,"n":5933,"o":24.5,"t":"2025-05-23T04:00:00Z","v":267827,"vw":24.455509},{"c":23.86,"h":24.984,"l":22.895,"n":13753,"o":24.83,"t":"2025-05-27T04:00:00Z","v":1244715,"vw":23.550535},{"c":22.2,"h":23.89,"l":22.09,"n":8982,"o":23.89,"t":"2025-05-28T04:00:00Z","v":820646,"vw":22.554334},{"c":22.42,"h":22.87,"l":22.11,"n":12348,"o":22.24,"t":"2025-05-29T04:00:00Z","v":1651639,"vw":22.525444},{"c":21.76,"h":22.585,"l":21.51,"n":8428,"o":22.44,"t":"2025-05-30T04:00:00Z","v":731250,"vw":21.868887},{"c":21.79,"h":22.4899,"l":21.35,"n":11230,"o":21.97,"t":"2025-06-02T04:00:00Z","v":1047464,"vw":21.80516},{"c":21.97,"h":22.54,"l":21.485,"n":11050,"o":21.95,"t":"2025-06-03T04:00:00Z","v":805280,"vw":22.064175},{"c":22,"h":22.9759,"l":21.88,"n":9471,"o":22.03,"t":"2025-06-04T04:00:00Z","v":707851,"vw":22.328156},{"c":21.47,"h":22.29,"l":21.38,"n":8089,"o":22,"t":"2025-06-05T04:00:00Z","v":528305,"vw":21.70477},{"c":21.13,"h":22.22,"l":21,"n":11744,"o":21.63,"t":"2025-06-06T04:00:00Z","v":1227836,"vw":21.373372},{"c":20.51,"h":21.69,"l":20.27,"n":11045,"o":21.56,"t":"2025-06-09T04:00:00Z","v":982068,"vw":20.647528},{"c":21.83,"h":21.89,"l":20.3901,"n":12273,"o":20.66,"t":"2025-06-10T04:00:00Z","v":1048320,"vw":21.355634},{"c":22.72,"h":24.05,"l":21.6701,"n":12105,"o":21.99,"t":"2025-06-11T04:00:00Z","v":1392580,"vw":22.913092},{"c":22.22,"h":22.65,"l":21.55,"n":7641,"o":22.33,"t":"2025-06-12T04:00:00Z","v":714348,"vw":22.063134},{"c":21.68,"h":22.45,"l":21.26,"n":7351,"o":21.6,"t":"2025-06-13T04:00:00Z","v":669777,"vw":21.870299},{"c":20.57,"h":21.972,"l":20.555,"n":7316,"o":21.57,"t":"2025-06-16T04:00:00Z","v":601754,"vw":20.91467},{"c":20.97,"h":21.4801,"l":20.4191,"n":9059,"o":20.5,"t":"2025-06-17T04:00:00Z","v":630070,"vw":20.876442},{"c":21.62,"h":21.78,"l":20.71,"n":7025,"o":21.07,"t":"2025-06-18T04:00:00Z","v":639625,"vw":21.38269},{"c":21.73,"h":22.33,"l":21.04,"n":8969,"o":22,"t":"2025-06-20T04:00:00Z","v":750028,"vw":21.638452},{"c":22.1,"h":22.89,"l":20.91,"n":12300,"o":21.91,"t":"2025-06-23T04:00:00Z","v":1710409,"vw":21.774555},{"c":22.38,"h":23.67,"l":21.6447,"n":9931,"o":22.16,"t":"2025-06-24T04:00:00Z","v":1059867,"vw":22.787313},{"c":21.79,"h":22.42,"l":21.02,"n":7953,"o":22.42,"t":"2025-06-25T04:00:00Z","v":704879,"vw":21.639481},{"c":21.08,"h":22.105,"l":20.7032,"n":7317,"o":21.73,"t":"2025-06-26T04:00:00Z","v":550992,"vw":21.055636},{"c":21.08,"h":21.6815,"l":20.865,"n":5452,"o":21.25,"t":"2025-06-27T04:00:00Z","v":383071,"vw":21.185464},{"c":20.74,"h":21.2484,"l":20.645,"n":5339,"o":21.14,"t":"2025-06-30T04:00:00Z","v":357789,"vw":20.911057},{"c":20.51,"h":21.4,"l":20.35,"n":4625,"o":20.67,"t":"2025-07-01T04:00:00Z","v":425909,"vw":20.814147},{"c":20.44,"h":21.4,"l":20.35,"n":7929,"o":20.6,"t":"2025-07-02T04:00:00Z","v":487353,"vw":20.715824},{"c":20.365,"h":20.81,"l":19.83,"n":5081,"o":20.43,"t":"2025-07-03T04:00:00Z","v":372490,"vw":20.212811},{"c":18.73,"h":20.605,"l":18.72,"n":9328,"o":20.4,"t":"2025-07-07T04:00:00Z","v":726427,"vw":19.172606},{"c":18.735,"h":19.2,"l":18.64,"n":9345,"o":18.82,"t":"2025-07-08T04:00:00Z","v":650502,"vw":18.851921},{"c":19.1,"h":19.3999,"l":18.7399,"n":11947,"o":18.88,"t":"2025-07-09T04:00:00Z","v":1010030,"vw":19.115507},{"c":18.9,"h":19.3,"l":18.5,"n":7520,"o":19.21,"t":"2025-07-10T04:00:00Z","v":558998,"vw":18.836495},{"c":19.01,"h":19.89,"l":18.52,"n":7616,"o":18.94,"t":"2025-07-11T04:00:00Z","v":685899,"vw":19.232534},{"c":19.57,"h":19.84,"l":18.75,"n":8371,"o":18.88,"t":"2025-07-14T04:00:00Z","v":956868,"vw":19.391186},{"c":19.23,"h":20.21,"l":19.225,"n":10473,"o":19.74,"t":"2025-07-15T04:00:00Z","v":1095865,"vw":19.660822},{"c":19.6,"h":19.74,"l":18.94,"n":6339,"o":19.48,"t":"2025-07-16T04:00:00Z","v":544906,"vw":19.360315},{"c":19.53,"h":20.25,"l":19.4775,"n":5144,"o":19.58,"t":"2025-07-17T04:00:00Z","v":528048,"vw":19.798052},{"c":19.25,"h":19.8,"l":19.03,"n":6737,"o":19.65,"t":"2025-07-18T04:00:00Z","v":1643509,"vw":19.260727},{"c":18.13,"h":19.59,"l":18.05,"n":6644,"o":19.2,"t":"2025-07-21T04:00:00Z","v":1000574,"vw":18.948799},{"c":18.19,"h":18.5,"l":17.7606,"n":8854,"o":18.15,"t":"2025-07-22T04:00:00Z","v":826209,"vw":18.143716},{"c":18.16,"h":18.51,"l":18.01,"n":5386,"o":18.35,"t":"2025-07-23T04:00:00Z","v":414290,"vw":18.254855},{"c":18.27,"h":18.51,"l":17.905,"n":4714,"o":18.1,"t":"2025-07-24T04:00:00Z","v":525155,"vw":18.250923},{"c":17.94,"h":18.2094,"l":17.45,"n":7410,"o":18.19,"t":"2025-07-25T04:00:00Z","v":558723,"vw":17.841066},{"c":18.27,"h":18.78,"l":17.87,"n":7235,"o":18.13,"t":"2025-07-28T04:00:00Z","v":713275,"vw":18.381311},{"c":17.8,"h":18.515,"l":17.7,"n":8624,"o":18.08,"t":"2025-07-29T04:00:00Z","v":750739,"vw":18.076524},{"c":17.83,"h":18.44,"l":17.62,"n":6022,"o":17.81,"t":"2025-07-30T04:00:00Z","v":445213,"vw":18.03937},{"c":17.8,"h":18.34,"l":17.55,"n":9631,"o":18.19,"t":"2025-07-31T04:00:00Z","v":944123,"vw":17.886876},{"c":17.59,"h":18.16,"l":17.5,"n":6013,"o":17.5,"t":"2025-08-01T04:00:00Z","v":571199,"vw":17.715611},{"c":16.78,"h":17.66,"l":16.76,"n":7301,"o":17.5,"t":"2025-08-04T04:00:00Z","v":580249,"vw":17.113211},{"c":16.68,"h":16.95,"l":16.39,"n":10098,"o":16.76,"t":"2025-08-05T04:00:00Z","v":948885,"vw":16.696205},{"c":16.31,"h":16.69,"l":15.8,"n":11907,"o":16.57,"t":"2025-08-06T04:00:00Z","v":1200779,"vw":16.193213},{"c":16.2,"h":17.81,"l":15.85,"n":24247,"o":17.69,"t":"2025-08-07T04:00:00Z","v":2693367,"vw":16.374965},{"c":16.31,"h":16.49,"l":15.8605,"n":10111,"o":16.49,"t":"2025-08-08T04:00:00Z","v":1139267,"vw":16.120178},{"c":17.51,"h":17.55,"l":16,"n":9195,"o":16.37,"t":"2025-08-11T04:00:00Z","v":936607,"vw":16.684373},{"c":18.74,"h":18.97,"l":17.5212,"n":17165,"o":17.64,"t":"2025-08-12T04:00:00Z","v":1446478,"vw":18.452812},{"c":19.16,"h":19.46,"l":18.65,"n":12235,"o":18.89,"t":"2025-08-13T04:00:00Z","v":1190221,"vw":19.126266},{"c":18.53,"h":19.35,"l":18.46,"n":6112,"o":19,"t":"2025-08-14T04:00:00Z","v":402862,"vw":18.769972},{"c":20.12,"h":20.36,"l":18.56,"n":8764,"o":19,"t":"2025-08-15T04:00:00Z","v":775517,"vw":19.749654},{"c":19.96,"h":20.48,"l":19.75,"n":10648,"o":20.21,"t":"2025-08-18T04:00:00Z","v":794534,"vw":20.071033},{"c":18.8,"h":21.436,"l":18.74,"n":13958,"o":21.29,"t":"2025-08-19T04:00:00Z","v":1026761,"vw":19.220853},{"c":18.565,"h":19.305,"l":18.4,"n":7568,"o":18.76,"t":"2025-08-20T04:00:00Z","v":577888,"vw":18.757445},{"c":19.37,"h":19.39,"l":18.39,"n":6710,"o":18.51,"t":"2025-08-21T04:00:00Z","v":759576,"vw":18.929543},{"c":19.61,"h":19.88,"l":19.19,"n":8096,"o":19.39,"t":"2025-08-22T04:00:00Z","v":544304,"vw":19.540176},{"c":18.57,"h":19.725,"l":18.52,"n":4815,"o":19.72,"t":"2025-08-25T04:00:00Z","v":272448,"vw":18.93321},{"c":18.82,"h":19,"l":18.35,"n":6527,"o":18.66,"t":"2025-08-26T04:00:00Z","v":424032,"vw":18.679974},{"c":19,"h":19.28,"l":18.75,"n":7800,"o":18.75,"t":"2025-08-27T04:00:00Z","v":558950,"vw":19.080735},{"c":19.14,"h":19.4945,"l":18.905,"n":7298,"o":19.11,"t":"2025-08-28T04:00:00Z","v":430009,"vw":19.237186},{"c":19.3,"h":19.4141,"l":18.264,"n":7780,"o":19.13,"t":"2025-08-29T04:00:00Z","v":514619,"vw":19.003067},{"c":20.08,"h":20.21,"l":19.2,"n":9951,"o":19.2,"t":"2025-09-02T04:00:00Z","v":808240,"vw":19.889366},{"c":19.71,"h":21.225,"l":19.17,"n":15621,"o":20.05,"t":"2025-09-03T04:00:00Z","v":6056665,"vw":19.573751},{"c":19.76,"h":20,"l":18.49,"n":13110,"o":20,"t":"2025-09-04T04:00:00Z","v":2313047,"vw":19.161177},{"c":22.08,"h":22.25,"l":19.5,"n":12864,"o":19.8,"t":"2025-09-05T04:00:00Z","v":2087103,"vw":21.330331},{"c":20.86,"h":22.08,"l":20.76,"n":10575,"o":22.03,"t":"2025-09-08T04:00:00Z","v":783676,"vw":21.201855},{"c":21.25,"h":21.42,"l":20.62,"n":9892,"o":20.68,"t":"2025-09-09T04:00:00Z","v":950756,"vw":21.094254},{"c":20.89,"h":21.42,"l":20.56,"n":7011,"o":21.21,"t":"2025-09-10T04:00:00Z","v":563280,"vw":20.95944},{"c":20.88,"h":21.06,"l":20.5013,"n":5098,"o":20.8,"t":"2025-09-11T04:00:00Z","v":429663,"vw":20.819532},{"c":20.91,"h":21.49,"l":20.29,"n":9252,"o":20.76,"t":"2025-09-12T04:00:00Z","v":1466169,"vw":20.733232},{"c":20.2,"h":21.26,"l":20.14,"n":8655,"o":20.91,"t":"2025-09-15T04:00:00Z","v":893621,"vw":20.617714},{"c":21.79,"h":21.8,"l":20.04,"n":10062,"o":20.04,"t":"2025-09-16T04:00:00Z","v":814608,"vw":21.326074},{"c":21.65,"h":22.52,"l":20.92,"n":14865,"o":21.79,"t":"2025-09-17T04:00:00Z","v":1383144,"vw":21.786709},{"c":23.23,"h":23.47,"l":21.8332,"n":10885,"o":22.09,"t":"2025-09-18T04:00:00Z","v":788431,"vw":22.858312},{"c":23.58,"h":23.75,"l":22.7,"n":12360,"o":23.22,"t":"2025-09-19T04:00:00Z","v":1011400,"vw":23.413618},{"c":24.45,"h":24.95,"l":23.59,"n":15696,"o":24.86,"t":"2025-09-22T04:00:00Z","v":1258180,"vw":24.461985},{"c":24.01,"h":25.06,"l":24.005,"n":11939,"o":24.5,"t":"2025-09-23T04:00:00Z","v":862171,"vw":24.353309},{"c":25.63,"h":25.98,"l":23.61,"n":12407,"o":24,"t":"2025-09-24T04:00:00Z","v":1029837,"vw":24.996816},{"c":24.99,"h":25.76,"l":24.54,"n":17295,"o":25.24,"t":"2025-09-25T04:00:00Z","v":1324787,"vw":25.147208},{"c":25,"h":26.15,"l":24.56,"n":11527,"o":24.85,"t":"2025-09-26T04:00:00Z","v":878281,"vw":25.410301},{"c":25.3,"h":25.76,"l":24.63,"n":10937,"o":25.04,"t":"2025-09-29T04:00:00Z","v":1058308,"vw":25.180868},{"c":28,"h":28.07,"l":24.99,"n":13991,"o":25.33,"t":"2025-09-30T04:00:00Z","v":1347995,"vw":26.958788},{"c":26.04,"h":28.12,"l":25.8284,"n":12078,"o":27.98,"t":"2025-10-01T04:00:00Z","v":843126,"vw":26.572727},{"c":26.62,"h":26.755,"l":25.65,"n":11916,"o":26.05,"t":"2025-10-02T04:00:00Z","v":1376322,"vw":26.125675},{"c":27.28,"h":27.5,"l":26.3502,"n":10490,"o":26.75,"t":"2025-10-03T04:00:00Z","v":949290,"vw":27.063432},{"c":28.68,"h":29.84,"l":27.45,"n":15109,"o":27.45,"t":"2025-10-06T04:00:00Z","v":1582170,"vw":28.866304},{"c":28.42,"h":29.48,"l":27.935,"n":9856,"o":29.05,"t":"2025-10-07T04:00:00Z","v":743558,"vw":28.357303},{"c":28.45,"h":30.335,"l":28.13,"n":13518,"o":28.42,"t":"2025-10-08T04:00:00Z","v":1073417,"vw":29.353739},{"c":30.55,"h":30.9,"l":28.33,"n":11423,"o":28.54,"t":"2025-10-09T04:00:00Z","v":1210819,"vw":29.924923},{"c":30.07,"h":30.93,"l":29.38,"n":10006,"o":30.77,"t":"2025-10-10T04:00:00Z","v":798871,"vw":30.104637},{"c":30.19,"h":30.66,"l":29.4628,"n":9655,"o":30.15,"t":"2025-10-13T04:00:00Z","v":716822,"vw":30.138065},{"c":30.13,"h":30.97,"l":29.49,"n":14576,"o":29.98,"t":"2025-10-14T04:00:00Z","v":1331017,"vw":30.369647},{"c":29.23,"h":31.08,"l":29.21,"n":18410,"o":30.38,"t":"2025-10-15T04:00:00Z","v":1537960,"vw":29.955359},{"c":27.56,"h":29.66,"l":27.49,"n":13665,"o":29.37,"t":"2025-10-16T04:00:00Z","v":1011815,"vw":28.154944},{"c":27.38,"h":28.56,"l":27,"n":8059,"o":27.06,"t":"2025-10-17T04:00:00Z","v":510885,"vw":27.58974},{"c":27.87,"h":28.255,"l":27.4,"n":10364,"o":27.87,"t":"2025-10-20T04:00:00Z","v":662846,"vw":27.849414},{"c":26.92,"h":28.244,"l":26.67,"n":8171,"o":27.87,"t":"2025-10-21T04:00:00Z","v":457966,"vw":27.039273},{"c":26.66,"h":27,"l":25.5901,"n":14237,"o":26.76,"t":"2025-10-22T04:00:00Z","v":947743,"vw":26.257363},{"c":26.56,"h":27.49,"l":25.86,"n":8176,"o":26.85,"t":"2025-10-23T04:00:00Z","v":722215,"vw":26.528817},{"c":26.39,"h":26.78,"l":25.942,"n":7255,"o":26.6,"t":"2025-10-24T04:00:00Z","v":770336,"vw":26.39337},{"c":28.65,"h":28.82,"l":26.6239,"n":11268,"o":26.74,"t":"2025-10-27T04:00:00Z","v":704886,"vw":28.081169},{"c":28.95,"h":29.395,"l":28.219,"n":7312,"o":28.98,"t":"2025-10-28T04:00:00Z","v":445788,"vw":28.823952},{"c":29.57,"h":29.8,"l":28.4542,"n":10961,"o":28.94,"t":"2025-10-29T04:00:00Z","v":727950,"vw":29.436627},{"c":32.22,"h":32.35,"l":30.24,"n":15957,"o":30.52,"t":"2025-10-30T04:00:00Z","v":1183623,"vw":31.668392},{"c":33.32,"h":34.1,"l":32.1077,"n":13693,"o":32.57,"t":"2025-10-31T04:00:00Z","v":1165498,"vw":33.178799},{"c":32.76,"h":33.3674,"l":31.77,"n":11796,"o":33.1,"t":"2025-11-03T05:00:00Z","v":844980,"vw":32.681068},{"c":34.01,"h":34.5,"l":32.64,"n":12759,"o":33.01,"t":"2025-11-04T05:00:00Z","v":937832,"vw":33.835943},{"c":32.21,"h":34.01,"l":31.5,"n":11196,"o":34.01,"t":"2025-11-05T05:00:00Z","v":640259,"vw":32.439978},{"c":33.47,"h":33.86,"l":32.425,"n":8827,"o":32.55,"t":"2025-11-06T05:00:00Z","v":675602,"vw":33.160582},{"c":32.84,"h":33.885,"l":30.945,"n":11126,"o":33.7,"t":"2025-11-07T05:00:00Z","v":786426,"vw":32.446525},{"c":33.9,"h":35.13,"l":33,"n":12590,"o":33.72,"t":"2025-11-10T05:00:00Z","v":971318,"vw":34.180136},{"c":34.865,"h":35.155,"l":34,"n":8539,"o":34,"t":"2025-11-11T05:00:00Z","v":660150,"vw":34.766045},{"c":35.92,"h":36,"l":34.5,"n":11226,"o":34.86,"t":"2025-11-12T05:00:00Z","v":1057185,"vw":35.461082},{"c":35,"h":36.49,"l":34.655,"n":10570,"o":35.65,"t":"2025-11-13T05:00:00Z","v":1608577,"vw":35.531861},{"c":36.82,"h":37.5973,"l":34.82,"n":20414,"o":35,"t":"2025-11-14T05:00:00Z","v":1808707,"vw":36.890578},{"c":37.44,"h":38.045,"l":36.12,"n":16162,"o":36.77,"t":"2025-11-17T05:00:00Z","v":1347734,"vw":37.460362},{"c":34.5,"h":37.8,"l":34.37,"n":19706,"o":36.9,"t":"2025-11-18T05:00:00Z","v":2873871,"vw":35.530137},{"c":36.51,"h":40.29,"l":34.73,"n":33670,"o":34.85,"t":"2025-11-19T05:00:00Z","v":3278544,"vw":37.436954},{"c":34.34,"h":37.4399,"l":34.1,"n":15793,"o":36.5,"t":"2025-11-20T05:00:00Z","v":1408347,"vw":35.819996},{"c":34.32,"h":35.2831,"l":33.81,"n":11467,"o":34.34,"t":"2025-11-21T05:00:00Z","v":819647,"vw":34.569098},{"c":35.3,"h":35.615,"l":33.36,"n":9436,"o":34.06,"t":"2025-11-24T05:00:00Z","v":685387,"vw":34.93233},{"c":34.17,"h":35.41,"l":33.95,"n":12221,"o":35.41,"t":"2025-11-25T05:00:00Z","v":1768243,"vw":34.324925},{"c":34.22,"h":35.32,"l":33.5467,"n":11430,"o":34.55,"t":"2025-11-26T05:00:00Z","v":967290,"vw":34.448341},{"c":35.81,"h":35.86,"l":34.154,"n":6532,"o":34.5,"t":"2025-11-28T05:00:00Z","v":648987,"vw":35.095271},{"c":34.57,"h":36.09,"l":34.23,"n":10100,"o":35.26,"t":"2025-12-01T05:00:00Z","v":729900,"vw":35.070694},{"c":32.12,"h":35.15,"l":31.98,"n":11829,"o":34.1,"t":"2025-12-02T05:00:00Z","v":972026,"vw":33.0722},{"c":31.62,"h":32.71,"l":31.42,"n":13414,"o":32.23,"t":"2025-12-03T05:00:00Z","v":993293,"vw":31.853907},{"c":32.85,"h":33.55,"l":30.94,"n":11832,"o":31.61,"t":"2025-12-04T05:00:00Z","v":1099727,"vw":32.473232},{"c":34.56,"h":35.8128,"l":32.5101,"n":13262,"o":33.13,"t":"2025-12-05T05:00:00Z","v":1170530,"vw":34.651982},{"c":69.98,"h":94.9,"l":44.74,"n":276069,"o":45.33,"t":"2025-12-08T05:00:00Z","v":19519994,"vw":69.906904},{"c":66.74,"h":71.99,"l":66.15,"n":47254,"o":67.865,"t":"2025-12-09T05:00:00Z","v":3698395,"vw":68.869257},{"c":68.94,"h":71.5,"l":65.02,"n":51073,"o":67.04,"t":"2025-12-10T05:00:00Z","v":4468982,"vw":68.028946},{"c":67.44,"h":72.39,"l":66.9,"n":22946,"o":69.3,"t":"2025-12-11T05:00:00Z","v":2069650,"vw":68.328624},{"c":67.06,"h":68.91,"l":65.81,"n":17274,"o":68.61,"t":"2025-12-12T05:00:00Z","v":1503913,"vw":67.240136},{"c":64.8,"h":68.56,"l":64.36,"n":15754,"o":67.08,"t":"2025-12-15T05:00:00Z","v":1404375,"vw":65.90992},{"c":61.71,"h":64.03,"l":58.8405,"n":26731,"o":63.32,"t":"2025-12-16T05:00:00Z","v":2091110,"vw":60.819887},{"c":59.97,"h":62.49,"l":59.92,"n":15111,"o":61.5,"t":"2025-12-17T05:00:00Z","v":1007174,"vw":60.944325},{"c":62.45,"h":62.95,"l":59.58,"n":14161,"o":60.25,"t":"2025-12-18T05:00:00Z","v":911856,"vw":61.558229},{"c":64.94,"h":69.3,"l":64.3,"n":17885,"o":66.03,"t":"2025-12-19T05:00:00Z","v":1818276,"vw":66.083171},{"c":63.25,"h":65.7678,"l":61.87,"n":13987,"o":64.91,"t":"2025-12-22T05:00:00Z","v":1367388,"vw":63.879885},{"c":71.29,"h":71.75,"l":63.21,"n":19376,"o":63.21,"t":"2025-12-23T05:00:00Z","v":2133221,"vw":68.966798},{"c":69.69,"h":72,"l":68.655,"n":6779,"o":71,"t":"2025-12-24T05:00:00Z","v":745372,"vw":70.012698},{"c":68.34,"h":69.69,"l":67.25,"n":8397,"o":69.69,"t":"2025-12-26T05:00:00Z","v":467060,"vw":68.424415},{"c":67.38,"h":68.92,"l":66.58,"n":7150,"o":68,"t":"2025-12-29T05:00:00Z","v":384403,"vw":67.732425},{"c":67.78,"h":68.8799,"l":66.8,"n":8431,"o":67.23,"t":"2025-12-30T05:00:00Z","v":422721,"vw":67.640348},{"c":69.55,"h":69.63,"l":67.34,"n":12318,"o":67.7,"t":"2025-12-31T05:00:00Z","v":1015437,"vw":68.846348},{"c":68.12,"h":70.4,"l":65.6,"n":14025,"o":69.77,"t":"2026-01-02T05:00:00Z","v":920428,"vw":67.898348},{"c":62.77,"h":68.25,"l":61.99,"n":17415,"o":68.15,"t":"2026-01-05T05:00:00Z","v":1274405,"vw":63.525542},{"c":63.24,"h":68.09,"l":62.01,"n":17476,"o":63.4,"t":"2026-01-06T05:00:00Z","v":1219071,"vw":64.360684},{"c":66.25,"h":67.55,"l":63.45,"n":12224,"o":63.67,"t":"2026-01-07T05:00:00Z","v":953626,"vw":66.343349},{"c":66.98,"h":67.5099,"l":65.48,"n":10305,"o":65.91,"t":"2026-01-08T05:00:00Z","v":776688,"vw":66.753574},{"c":68.61,"h":69.78,"l":66.59,"n":12886,"o":66.64,"t":"2026-01-09T05:00:00Z","v":1120207,"vw":68.534596},{"c":69.36,"h":70.3899,"l":68.5,"n":11494,"o":68.93,"t":"2026-01-12T05:00:00Z","v":808435,"vw":69.394795},{"c":77.92,"h":83.22,"l":69,"n":39051,"o":69,"t":"2026-01-13T05:00:00Z","v":3422358,"vw":78.118388},{"c":84.33,"h":85.2,"l":77.69,"n":24846,"o":78.12,"t":"2026-01-14T05:00:00Z","v":1789591,"vw":82.707838},{"c":85.02,"h":85.39,"l":80.85,"n":16374,"o":83.66,"t":"2026-01-15T05:00:00Z","v":1024059,"vw":83.746471},{"c":88.64,"h":92.85,"l":84.706,"n":19895,"o":89.83,"t":"2026-01-16T05:00:00Z","v":1623455,"vw":88.385455},{"c":91.02,"h":94.77,"l":86.75,"n":22838,"o":88.36,"t":"2026-01-20T05:00:00Z","v":1871975,"vw":91.412343},{"c":93.79,"h":94.42,"l":90.22,"n":21859,"o":93.28,"t":"2026-01-21T05:00:00Z","v":2041767,"vw":93.037132},{"c":91.87,"h":94.32,"l":90.24,"n":18211,"o":93.79,"t":"2026-01-22T05:00:00Z","v":1215657,"vw":91.90456},{"c":90.37,"h":92,"l":88.7,"n":15642,"o":92,"t":"2026-01-23T05:00:00Z","v":942064,"vw":90.343333},{"c":89.57,"h":91.21,"l":87,"n":8779,"o":89.6,"t":"2026-01-26T05:00:00Z","v":479372,"vw":89.667608},{"c":89.51,"h":91.21,"l":88.02,"n":10179,"o":88.89,"t":"2026-01-27T05:00:00Z","v":584419,"vw":89.117271},{"c":89.05,"h":90,"l":87.345,"n":8016,"o":89.01,"t":"2026-01-28T05:00:00Z","v":554298,"vw":88.946553},{"c":87.15,"h":89.39,"l":86.1,"n":10684,"o":88.48,"t":"2026-01-29T05:00:00Z","v":742027,"vw":87.263866},{"c":88.45,"h":90.24,"l":86.665,"n":11852,"o":87.15,"t":"2026-01-30T05:00:00Z","v":789915,"vw":88.101734},{"c":89.84,"h":92.06,"l":87.55,"n":12455,"o":87.58,"t":"2026-02-02T05:00:00Z","v":848149,"vw":90.557565},{"c":83.78,"h":89.94,"l":82.27,"n":20199,"o":88.97,"t":"2026-02-03T05:00:00Z","v":1440628,"vw":84.827057},{"c":81.26,"h":84.8,"l":78.99,"n":13682,"o":83.97,"t":"2026-02-04T05:00:00Z","v":1011439,"vw":81.470011},{"c":73.21,"h":79.39,"l":72.1,"n":27893,"o":79.31,"t":"2026-02-05T05:00:00Z","v":2156295,"vw":74.609156},{"c":74.92,"h":76.13,"l":72.27,"n":16160,"o":75.5,"t":"2026-02-06T05:00:00Z","v":1101916,"vw":74.819474},{"c":78.93,"h":79.45,"l":74.925,"n":10946,"o":75.2,"t":"2026-02-09T05:00:00Z","v":689767,"vw":77.446683},{"c":78.55,"h":81.15,"l":76.82,"n":10655,"o":76.82,"t":"2026-02-10T05:00:00Z","v":541377,"vw":79.270414},{"c":75.98,"h":79.1,"l":74.34,"n":7349,"o":78.65,"t":"2026-02-11T05:00:00Z","v":415269,"vw":76.045873},{"c":72.04,"h":77.35,"l":71.81,"n":10911,"o":75.82,"t":"2026-02-12T05:00:00Z","v":874027,"vw":73.283078},{"c":70.07,"h":73.325,"l":69.95,"n":12758,"o":72.1,"t":"2026-02-13T05:00:00Z","v":1252101,"vw":71.273577},{"c":71.41,"h":72.31,"l":68.65,"n":16005,"o":69.61,"t":"2026-02-17T05:00:00Z","v":1002520,"vw":70.916444},{"c":68.36,"h":71.7,"l":68.2,"n":12631,"o":71.23,"t":"2026-02-18T05:00:00Z","v":1021251,"vw":69.591215},{"c":67.47,"h":68.23,"l":64.956,"n":13111,"o":68.23,"t":"2026-02-19T05:00:00Z","v":745734,"vw":66.73638},{"c":66.55,"h":68.14,"l":65.58,"n":10729,"o":67.11,"t":"2026-02-20T05:00:00Z","v":940506,"vw":66.584746},{"c":67.12,"h":68.26,"l":66.16,"n":14119,"o":67.78,"t":"2026-02-23T05:00:00Z","v":801534,"vw":66.911465},{"c":68.91,"h":68.96,"l":64.835,"n":11504,"o":67.12,"t":"2026-02-24T05:00:00Z","v":776499,"vw":67.343358},{"c":66.53,"h":69,"l":66.4,"n":8895,"o":69,"t":"2026-02-25T05:00:00Z","v":461011,"vw":67.57104},{"c":64.75,"h":66.25,"l":63.07,"n":14539,"o":66.24,"t":"2026-02-26T05:00:00Z","v":940379,"vw":64.384883},{"c":62.98,"h":65.05,"l":62.17,"n":11280,"o":64.13,"t":"2026-02-27T05:00:00Z","v":714735,"vw":63.074017},{"c":62.9,"h":64.3681,"l":61.51,"n":11105,"o":61.875,"t":"2026-03-02T05:00:00Z","v":518578,"vw":63.180825},{"c":63.035,"h":64.64,"l":59.56,"n":13939,"o":62.19,"t":"2026-03-03T05:00:00Z","v":1190936,"vw":62.505199},{"c":63.13,"h":64.99,"l":62.5,"n":7928,"o":63.23,"t":"2026-03-04T05:00:00Z","v":624206,"vw":63.356181},{"c":59.7,"h":62.99,"l":58.28,"n":13023,"o":62.75,"t":"2026-03-05T05:00:00Z","v":812041,"vw":59.86529},{"c":57.73,"h":59.31,"l":57.0171,"n":12088,"o":57.9,"t":"2026-03-06T05:00:00Z","v":820685,"vw":57.997745},{"c":56.5,"h":58.88,"l":55,"n":14357,"o":56.85,"t":"2026-03-09T04:00:00Z","v":883211,"vw":56.143222},{"c":58.22,"h":60.61,"l":56.95,"n":9363,"o":56.95,"t":"2026-03-10T04:00:00Z","v":932896,"vw":58.989622},{"c":58.2,"h":59.55,"l":57.3301,"n":9608,"o":58.22,"t":"2026-03-11T04:00:00Z","v":696277,"vw":58.181419},{"c":54.58,"h":57.65,"l":54.58,"n":9449,"o":57.46,"t":"2026-03-12T04:00:00Z","v":458190,"vw":55.208622},{"c":53.75,"h":55.9999,"l":52.51,"n":9229,"o":55,"t":"2026-03-13T04:00:00Z","v":587584,"vw":53.623543},{"c":56.65,"h":61.2,"l":53.055,"n":34968,"o":56.58,"t":"2026-03-16T04:00:00Z","v":3191951,"vw":57.090072},{"c":56.15,"h":57.47,"l":53.6,"n":15221,"o":56.06,"t":"2026-03-17T04:00:00Z","v":1096695,"vw":55.929598},{"c":51.89,"h":55.47,"l":51.14,"n":17264,"o":55.47,"t":"2026-03-18T04:00:00Z","v":1274402,"vw":52.053819},{"c":50.46,"h":51.6075,"l":49.3717,"n":13866,"o":50.08,"t":"2026-03-19T04:00:00Z","v":901450,"vw":50.386475},{"c":48.59,"h":50.4,"l":47.71,"n":13539,"o":50.07,"t":"2026-03-20T04:00:00Z","v":909069,"vw":48.892454},{"c":49.06,"h":51.39,"l":48.37,"n":17048,"o":49.42,"t":"2026-03-23T04:00:00Z","v":1423544,"vw":49.934039},{"c":47.04,"h":48.67,"l":46.75,"n":12400,"o":48.27,"t":"2026-03-24T04:00:00Z","v":777314,"vw":47.449697},{"c":48.13,"h":49.2,"l":47.985,"n":8998,"o":48.83,"t":"2026-03-25T04:00:00Z","v":636570,"vw":48.374244},{"c":46.2,"h":48.28,"l":46,"n":10679,"o":47.42,"t":"2026-03-26T04:00:00Z","v":702567,"vw":46.6675},{"c":45.92,"h":46.54,"l":44.77,"n":15512,"o":46.1,"t":"2026-03-27T04:00:00Z","v":1299995,"vw":45.734836},{"c":43.94,"h":45.8,"l":42.72,"n":14391,"o":45.66,"t":"2026-03-30T04:00:00Z","v":1006293,"vw":43.590773},{"c":48.2,"h":48.35,"l":44.45,"n":15331,"o":44.92,"t":"2026-03-31T04:00:00Z","v":1644711,"vw":47.193594},{"c":50.17,"h":52.47,"l":48.84,"n":21203,"o":49.46,"t":"2026-04-01T04:00:00Z","v":1356870,"vw":50.777466},{"c":53.48,"h":55.751,"l":48,"n":21963,"o":48.29,"t":"2026-04-02T04:00:00Z","v":1708747,"vw":53.46405},{"c":51.77,"h":54.49,"l":50.84,"n":13522,"o":53.48,"t":"2026-04-06T04:00:00Z","v":977513,"vw":52.063146},{"c":54.68,"h":54.85,"l":50.23,"n":13276,"o":51.03,"t":"2026-04-07T04:00:00Z","v":966016,"vw":53.199691},{"c":53.11,"h":57.225,"l":52.87,"n":13941,"o":57,"t":"2026-04-08T04:00:00Z","v":852399,"vw":54.114836},{"c":55.14,"h":55.84,"l":52.25,"n":9911,"o":52.25,"t":"2026-04-09T04:00:00Z","v":589557,"vw":54.969362},{"c":54.51,"h":55.6999,"l":52.63,"n":12665,"o":55.11,"t":"2026-04-10T04:00:00Z","v":1239899,"vw":54.080013},{"c":54.25,"h":56.4,"l":53.1,"n":9241,"o":53.5,"t":"2026-04-13T04:00:00Z","v":469531,"vw":54.276881},{"c":53.22,"h":56.14,"l":53,"n":10615,"o":55.32,"t":"2026-04-14T04:00:00Z","v":1050453,"vw":53.998249},{"c":54.25,"h":54.42,"l":51.2051,"n":12231,"o":52.74,"t":"2026-04-15T04:00:00Z","v":1091921,"vw":52.54592},{"c":53.5,"h":55.54,"l":53.08,"n":8285,"o":54.63,"t":"2026-04-16T04:00:00Z","v":548143,"vw":53.770727},{"c":50.75,"h":54.77,"l":50.545,"n":12106,"o":54.77,"t":"2026-04-17T04:00:00Z","v":917524,"vw":51.500195},{"c":48.22,"h":50.7,"l":48,"n":12374,"o":50.05,"t":"2026-04-20T04:00:00Z","v":815826,"vw":48.711317},{"c":46.83,"h":48.62,"l":45.755,"n":14838,"o":48.06,"t":"2026-04-21T04:00:00Z","v":1025952,"vw":46.673407},{"c":46.5,"h":47.99,"l":46.05,"n":9253,"o":47.3,"t":"2026-04-22T04:00:00Z","v":688876,"vw":46.560779},{"c":47.02,"h":48.03,"l":45.7762,"n":10877,"o":46.5,"t":"2026-04-23T04:00:00Z","v":795978,"vw":46.968495},{"c":45.49,"h":47.3,"l":45.06,"n":8836,"o":47,"t":"2026-04-24T04:00:00Z","v":835545,"vw":45.684359},{"c":45.33,"h":47.49,"l":45.16,"n":10271,"o":45.79,"t":"2026-04-27T04:00:00Z","v":576625,"vw":46.079832},{"c":43.56,"h":47.32,"l":43.21,"n":16572,"o":45.03,"t":"2026-04-28T04:00:00Z","v":1109687,"vw":44.44203},{"c":41.365,"h":44,"l":40.68,"n":20576,"o":43.31,"t":"2026-04-29T04:00:00Z","v":1478900,"vw":41.465867},{"c":41.45,"h":42.1699,"l":40.8095,"n":18171,"o":41.32,"t":"2026-04-30T04:00:00Z","v":1102256,"vw":41.293879},{"c":42.21,"h":44.66,"l":41.94,"n":15454,"o":43.93,"t":"2026-05-01T04:00:00Z","v":1351876,"vw":42.749176},{"c":43.04,"h":43.7099,"l":41.82,"n":11030,"o":42.15,"t":"2026-05-04T04:00:00Z","v":810104,"vw":42.927663},{"c":41.1,"h":44.78,"l":40.8301,"n":11215,"o":43.16,"t":"2026-05-05T04:00:00Z","v":765297,"vw":41.824751},{"c":40.84,"h":42.31,"l":40.63,"n":12600,"o":40.76,"t":"2026-05-06T04:00:00Z","v":867394,"vw":41.195597},{"c":39.15,"h":40.7525,"l":38.88,"n":12079,"o":40.615,"t":"2026-05-07T04:00:00Z","v":985163,"vw":39.527937},{"c":39.1,"h":39.925,"l":37.69,"n":11956,"o":38.16,"t":"2026-05-08T04:00:00Z","v":803156,"vw":39.019567},{"c":38.32,"h":40.14,"l":37.92,"n":10230,"o":39.01,"t":"2026-05-11T04:00:00Z","v":694905,"vw":38.58541},{"c":37.84,"h":38.9,"l":37.43,"n":8269,"o":38.23,"t":"2026-05-12T04:00:00Z","v":556884,"vw":37.919181},{"c":38.08,"h":38.185,"l":36.92,"n":8857,"o":37.69,"t":"2026-05-13T04:00:00Z","v":458406,"vw":37.661927},{"c":39.84,"h":40,"l":36.93,"n":10982,"o":38,"t":"2026-05-14T04:00:00Z","v":825728,"vw":38.893369},{"c":38.69,"h":39.8,"l":38.27,"n":7111,"o":39.01,"t":"2026-05-15T04:00:00Z","v":467374,"vw":38.991236},{"c":36.11,"h":38.63,"l":35.78,"n":11731,"o":38.63,"t":"2026-05-18T04:00:00Z","v":756022,"vw":36.454778},{"c":35.88,"h":37.09,"l":35.7875,"n":8662,"o":36.25,"t":"2026-05-19T04:00:00Z","v":593837,"vw":36.141543},{"c":36.87,"h":37.94,"l":35.86,"n":12868,"o":36.05,"t":"2026-05-20T04:00:00Z","v":1342920,"vw":36.997171},{"c":38.79,"h":38.885,"l":36.51,"n":7057,"o":37.1,"t":"2026-05-21T04:00:00Z","v":500381,"vw":38.206242},{"c":39.19,"h":40.375,"l":38.7,"n":10480,"o":39.2,"t":"2026-05-22T04:00:00Z","v":733025,"vw":39.313445},{"c":39.58,"h":39.63,"l":38.05,"n":6855,"o":39.19,"t":"2026-05-26T04:00:00Z","v":398927,"vw":39.293289},{"c":39.54,"h":41.5,"l":39.27,"n":6827,"o":39.835,"t":"2026-05-27T04:00:00Z","v":573882,"vw":40.060505},{"c":40.17,"h":40.5655,"l":39.485,"n":4410,"o":40,"t":"2026-05-28T04:00:00Z","v":285964,"vw":40.115119},{"c":39.34,"h":41.1827,"l":39.06,"n":8319,"o":41.1827,"t":"2026-05-29T04:00:00Z","v":507144,"vw":39.513534},{"c":38.55,"h":39.74,"l":37.8,"n":10814,"o":39.34,"t":"2026-06-01T04:00:00Z","v":670526,"vw":38.720043},{"c":37.19,"h":38.65,"l":36.75,"n":12222,"o":37.99,"t":"2026-06-02T04:00:00Z","v":854512,"vw":37.475912},{"c":37.5,"h":38.035,"l":36.53,"n":8323,"o":37.4,"t":"2026-06-03T04:00:00Z","v":473473,"vw":37.256182},{"c":39.06,"h":39.71,"l":37.9,"n":9524,"o":37.9,"t":"2026-06-04T04:00:00Z","v":643228,"vw":39.034321},{"c":37.58,"h":39.82,"l":37.39,"n":7924,"o":38.71,"t":"2026-06-05T04:00:00Z","v":520884,"vw":38.03119},{"c":37.77,"h":38.68,"l":36.445,"n":7283,"o":37.47,"t":"2026-06-08T04:00:00Z","v":764738,"vw":37.328413},{"c":41.25,"h":41.8,"l":39.1,"n":22827,"o":40,"t":"2026-06-09T04:00:00Z","v":1873193,"vw":40.396048},{"c":41.53,"h":43.45,"l":40.01,"n":15991,"o":40.03,"t":"2026-06-10T04:00:00Z","v":1158799,"vw":41.792136},{"c":43.3,"h":43.36,"l":40.33,"n":14737,"o":40.91,"t":"2026-06-11T04:00:00Z","v":1023395,"vw":42.40102},{"c":42.93,"h":43.5,"l":42.01,"n":8990,"o":42.5,"t":"2026-06-12T04:00:00Z","v":546026,"vw":43.017256},{"c":43.07,"h":43.5,"l":42.47,"n":7958,"o":43,"t":"2026-06-15T04:00:00Z","v":711952,"vw":42.830577},{"c":42.91,"h":43.09,"l":41.71,"n":7652,"o":42.71,"t":"2026-06-16T04:00:00Z","v":714966,"vw":42.507655},{"c":45,"h":45.75,"l":42.79,"n":12576,"o":42.79,"t":"2026-06-17T04:00:00Z","v":1028349,"vw":44.759491},{"c":44.51,"h":47.24,"l":44.35,"n":16898,"o":45.94,"t":"2026-06-18T04:00:00Z","v":1152087,"vw":45.32734},{"c":45.51,"h":46.78,"l":44.44,"n":14492,"o":44.51,"t":"2026-06-22T04:00:00Z","v":1149686,"vw":45.749581},{"c":45.61,"h":46.29,"l":43.985,"n":11392,"o":44.93,"t":"2026-06-23T04:00:00Z","v":1345054,"vw":44.992689},{"c":48.16,"h":48.235,"l":45.361,"n":12355,"o":45.68,"t":"2026-06-24T04:00:00Z","v":756155,"vw":47.667711},{"c":48.25,"h":49.94,"l":48.17,"n":13112,"o":48.19,"t":"2026-06-25T04:00:00Z","v":926581,"vw":48.877416},{"c":49.71,"h":50.29,"l":48.19,"n":10295,"o":48.47,"t":"2026-06-26T04:00:00Z","v":885780,"vw":49.580223},{"c":51.69,"h":51.86,"l":49.105,"n":11544,"o":49.71,"t":"2026-06-29T04:00:00Z","v":778714,"vw":50.987198},{"c":53.67,"h":55,"l":51.69,"n":16113,"o":51.69,"t":"2026-06-30T04:00:00Z","v":1194560,"vw":53.837499},{"c":52.12,"h":54.66,"l":51.25,"n":15878,"o":53.93,"t":"2026-07-01T04:00:00Z","v":1657922,"vw":52.293139},{"c":53.45,"h":54.24,"l":51.0208,"n":9686,"o":51.43,"t":"2026-07-02T04:00:00Z","v":592545,"vw":52.850998},{"c":54.75,"h":55.1,"l":52.56,"n":8234,"o":53.2,"t":"2026-07-06T04:00:00Z","v":510627,"vw":54.22304},{"c":56.63,"h":57.0733,"l":54.15,"n":11446,"o":55.12,"t":"2026-07-07T04:00:00Z","v":608200,"vw":55.829591},{"c":54.89,"h":56.34,"l":52.9,"n":9070,"o":55.76,"t":"2026-07-08T04:00:00Z","v":858143,"vw":54.630254},{"c":55.14,"h":55.48,"l":54,"n":7282,"o":54.08,"t":"2026-07-09T04:00:00Z","v":459952,"vw":54.735078},{"c":53.36,"h":54.99,"l":52.445,"n":11128,"o":54.98,"t":"2026-07-10T04:00:00Z","v":736883,"vw":53.25223},{"c":51.64,"h":53,"l":50.495,"n":7130,"o":52.75,"t":"2026-07-13T04:00:00Z","v":491037,"vw":51.561596},{"c":50.59,"h":52.35,"l":50.2152,"n":8574,"o":51.6,"t":"2026-07-14T04:00:00Z","v":565895,"vw":50.990981},{"c":49.62,"h":50.305,"l":48.1,"n":11777,"o":50.08,"t":"2026-07-15T04:00:00Z","v":684514,"vw":49.020454},{"c":46.03,"h":49.455,"l":45.97,"n":11958,"o":49.455,"t":"2026-07-16T04:00:00Z","v":654286,"vw":46.785009},{"c":48.48,"h":49.65,"l":44.8001,"n":13765,"o":45.65,"t":"2026-07-17T04:00:00Z","v":915244,"vw":48.243422},{"c":46.98,"h":49.46,"l":46.2144,"n":7199,"o":48.48,"t":"2026-07-20T04:00:00Z","v":406887,"vw":47.154272},{"c":49.35,"h":49.4191,"l":46.06,"n":5198,"o":46.91,"t":"2026-07-21T04:00:00Z","v":299325,"vw":48.573559},{"c":50.41,"h":50.475,"l":48.8,"n":9126,"o":48.8,"t":"2026-07-22T04:00:00Z","v":616836,"vw":49.873258},{"c":50.8,"h":52.6,"l":49.985,"n":9973,"o":50.43,"t":"2026-07-23T04:00:00Z","v":665391,"vw":51.160268},{"c":49.12,"h":51,"l":49.04,"n":7357,"o":50.76,"t":"2026-07-24T04:00:00Z","v":655430,"vw":49.630681},{"c":48.69,"h":51.3,"l":48.69,"n":7447,"o":49.35,"t":"2026-07-27T04:00:00Z","v":464432,"vw":49.329576},{"c":47.89,"h":48.41,"l":46.794,"n":7945,"o":48.41,"t":"2026-07-28T04:00:00Z","v":507660,"vw":47.561902},{"c":47.35,"h":48.685,"l":47.001,"n":7830,"o":47.1,"t":"2026-07-29T04:00:00Z","v":470424,"vw":47.633135},{"c":49.47,"h":49.62,"l":46.4,"n":6406,"o":47.29,"t":"2026-07-30T04:00:00Z","v":384087,"vw":48.708248},{"c":48.04,"h":49.5,"l":46.81,"n":9816,"o":49.5,"t":"2026-07-31T04:00:00Z","v":407620,"vw":47.763806},{"c":48.36,"h":48.7075,"l":46.575,"n":5614,"o":48.035,"t":"2026-08-03T04:00:00Z","v":326414,"vw":48.100397},{"c":49.64,"h":50.51,"l":48.3,"n":9360,"o":49.4,"t":"2026-08-04T04:00:00Z","v":876865,"vw":49.584235},{"c":50.53,"h":51.665,"l":49.85,"n":8212,"o":49.98,"t":"2026-08-05T04:00:00Z","v":713640,"vw":50.438303},{"c":52.62,"h":52.78,"l":50.02,"n":6507,"o":50.02,"t":"2026-08-06T04:00:00Z","v":335525,"vw":51.898306},{"c":53.14,"h":54.8,"l":50.83,"n":8010,"o":53.8,"t":"2026-08-07T04:00:00Z","v":329525,"vw":52.778164},{"c":53.805,"h":53.869,"l":51.87,"n":8662,"o":53.19,"t":"2026-08-10T04:00:00Z","v":358719,"vw":53.12901},{"c":52.13,"h":53.7,"l":51.88,"n":10079,"o":53.7,"t":"2026-08-11T04:00:00Z","v":471789,"vw":52.394542},{"c":53.91,"h":53.92,"l":51,"n":9409,"o":52.55,"t":"2026-08-12T04:00:00Z","v":1509494,"vw":51.91518},{"c":54.7,"h":55,"l":52.57,"n":7459,"o":53.91,"t":"2026-08-13T04:00:00Z","v":444199,"vw":54.19009},{"c":54.51,"h":54.99,"l":52.81,"n":7601,"o":54.61,"t":"2026-08-14T04:00:00Z","v":555911,"vw":53.862804},{"c":53.76,"h":54.655,"l":53,"n":6688,"o":54,"t":"2026-08-17T04:00:00Z","v":305479,"vw":53.973657},{"c":53.53,"h":55.6,"l":52.5801,"n":9377,"o":53.7,"t":"2026-08-18T04:00:00Z","v":687423,"vw":53.484685},{"c":54.13,"h":55.35,"l":52.4,"n":9547,"o":54.3,"t":"2026-08-19T04:00:00Z","v":710089,"vw":53.979169},{"c":50.52,"h":54.6,"l":50.33,"n":9321,"o":54.15,"t":"2026-08-20T04:00:00Z","v":1429213,"vw":51.946906},{"c":49.09,"h":51.11,"l":49.01,"n":7988,"o":50.7,"t":"2026-08-21T04:00:00Z","v":592620,"vw":50.144015},{"c":49.01,"h":49.33,"l":47.62,"n":7838,"o":48.61,"t":"2026-08-24T04:00:00Z","v":822287,"vw":48.514517},{"c":49.92,"h":51.02,"l":49.37,"n":7406,"o":49.65,"t":"2026-08-25T04:00:00Z","v":463843,"vw":49.977371},{"c":49.35,"h":50.065,"l":48.45,"n":6111,"o":49.75,"t":"2026-08-26T04:00:00Z","v":937199,"vw":49.265101},{"c":49.22,"h":49.81,"l":48.5,"n":5600,"o":49.61,"t":"2026-08-27T04:00:00Z","v":318959,"vw":49.279466},{"c":47.37,"h":49.2,"l":46.96,"n":5563,"o":48.93,"t":"2026-08-28T04:00:00Z","v":601734,"vw":47.483835},{"c":45.91,"h":47.375,"l":45.1,"n":10234,"o":47.08,"t":"2026-08-31T04:00:00Z","v":1395025,"vw":45.850295},{"c":47.13,"h":48.03,"l":45.58,"n":8607,"o":46.02,"t":"2026-09-01T04:00:00Z","v":816456,"vw":47.187128},{"c":47.8,"h":48.64,"l":46.07,"n":9061,"o":47.76,"t":"2026-09-02T04:00:00Z","v":1064477,"vw":46.792087},{"c":47.34,"h":48.25,"l":46.37,"n":6053,"o":48.21,"t":"2026-09-03T04:00:00Z","v":621515,"vw":47.220643},{"c":47.34,"h":48.0552,"l":46.73,"n":4817,"o":47.26,"t":"2026-09-04T04:00:00Z","v":281099,"vw":47.210078},{"c":40.38,"h":47.375,"l":40.26,"n":32356,"o":46.84,"t":"2026-09-08T04:00:00Z","v":3416387,"vw":43.179716},{"c":41.23,"h":44.94,"l":40.49,"n":20295,"o":41.23,"t":"2026-09-09T04:00:00Z","v":1561847,"vw":42.466009},{"c":39.55,"h":40.9,"l":39.29,"n":9744,"o":40.51,"t":"2026-09-10T04:00:00Z","v":761086,"vw":39.842924},{"c":38.66,"h":40.27,"l":38.1,"n":11749,"o":39.82,"t":"2026-09-11T04:00:00Z","v":1275845,"vw":38.695589},{"c":38.44,"h":39.24,"l":37.8201,"n":9086,"o":38.92,"t":"2026-09-14T04:00:00Z","v":1498387,"vw":38.550212},{"c":38.95,"h":39.03,"l":37.75,"n":8466,"o":38.36,"t":"2026-09-15T04:00:00Z","v":1470691,"vw":38.616194},{"c":35.5,"h":39.19,"l":35.42,"n":13612,"o":39.19,"t":"2026-09-16T04:00:00Z","v":1647855,"vw":36.457557},{"c":35.1,"h":36.45,"l":35.0492,"n":11778,"o":36.05,"t":"2026-09-17T04:00:00Z","v":1179205,"vw":35.433482},{"c":35,"h":35.6313,"l":34.415,"n":11247,"o":35.04,"t":"2026-09-18T04:00:00Z","v":1547421,"vw":34.820651},{"c":36.81,"h":36.99,"l":35,"n":12443,"o":35.34,"t":"2026-09-21T04:00:00Z","v":1020678,"vw":36.211051},{"c":36.91,"h":37.74,"l":36.25,"n":10321,"o":36.99,"t":"2026-09-22T04:00:00Z","v":611917,"vw":36.817115},{"c":35.95,"h":37.3,"l":34.96,"n":12872,"o":36.5,"t":"2026-09-23T04:00:00Z","v":1400277,"vw":35.665311},{"c":36.02,"h":36.27,"l":34.43,"n":11461,"o":35.35,"t":"2026-09-24T04:00:00Z","v":2109799,"vw":35.468412},{"c":35.93,"h":37.2,"l":35.5,"n":15515,"o":36.29,"t":"2026-09-25T04:00:00Z","v":1585458,"vw":36.462197},{"c":35.065,"h":35.64,"l":34.43,"n":12384,"o":34.86,"t":"2026-09-28T04:00:00Z","v":1282290,"vw":35.026282},{"c":32.69,"h":34.9299,"l":32.44,"n":11882,"o":34.78,"t":"2026-09-29T04:00:00Z","v":1728896,"vw":33.184822},{"c":31.27,"h":33.05,"l":31.08,"n":18852,"o":33.05,"t":"2026-09-30T04:00:00Z","v":2197388,"vw":31.721163},{"c":28.98,"h":31.39,"l":28.93,"n":18591,"o":31.27,"t":"2026-10-01T04:00:00Z","v":2592903,"vw":29.67349},{"c":27.67,"h":29.2466,"l":27.5701,"n":16398,"o":28.99,"t":"2026-10-02T04:00:00Z","v":1715109,"vw":28.139743},{"c":27.59,"h":28.205,"l":26.41,"n":15807,"o":28.1,"t":"2026-10-05T04:00:00Z","v":1868374,"vw":27.309413},{"c":27.47,"h":27.8457,"l":26.69,"n":12388,"o":27.55,"t":"2026-10-06T04:00:00Z","v":1421947,"vw":27.233475},{"c":26.68,"h":28.05,"l":26.38,"n":12102,"o":27.14,"t":"2026-10-07T04:00:00Z","v":1049074,"vw":27.112331},{"c":25.67,"h":26.8,"l":25.09,"n":12882,"o":26.57,"t":"2026-10-08T04:00:00Z","v":939803,"vw":25.697626},{"c":25.54,"h":26.15,"l":25.29,"n":9128,"o":25.73,"t":"2026-10-09T04:00:00Z","v":593262,"vw":25.680064},{"c":23.91,"h":25.5,"l":23.89,"n":14050,"o":25.25,"t":"2026-10-12T04:00:00Z","v":1662624,"vw":24.348416},{"c":22.31,"h":24.03,"l":22.1,"n":15814,"o":23.92,"t":"2026-10-13T04:00:00Z","v":1444796,"vw":22.678668},{"c":21.88,"h":22.89,"l":21.55,"n":14054,"o":22.46,"t":"2026-10-14T04:00:00Z","v":2069339,"vw":22.035432},{"c":22.19,"h":22.615,"l":21.81,"n":10666,"o":21.89,"t":"2026-10-15T04:00:00Z","v":1414192,"vw":22.176173},{"c":21.08,"h":22.205,"l":20.725,"n":9896,"o":22.15,"t":"2026-10-16T04:00:00Z","v":1160833,"vw":21.158599},{"c":22.01,"h":22.2499,"l":20.7401,"n":12486,"o":21.08,"t":"2026-10-19T04:00:00Z","v":1312888,"vw":21.72896},{"c":22.88,"h":23.83,"l":22.11,"n":14041,"o":22.11,"t":"2026-10-20T04:00:00Z","v":1409431,"vw":23.029913},{"c":22.01,"h":23.32,"l":21.77,"n":8842,"o":23,"t":"2026-10-21T04:00:00Z","v":804489,"vw":22.261441},{"c":21.93,"h":22.5483,"l":21.72,"n":8858,"o":21.72,"t":"2026-10-22T04:00:00Z","v":702348,"vw":22.037211}],"volatilityBars":[{"c":35.42,"h":35.42,"l":35.42,"n":3,"o":35.42,"t":"2026-09-21T08:00:00Z","v":168,"vw":35.42},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-09-21T11:00:00Z","v":105,"vw":35.11},{"c":35.665,"h":35.675,"l":35,"n":238,"o":35.34,"t":"2026-09-21T13:30:00Z","v":23477,"vw":35.484722},{"c":35.9,"h":35.95,"l":35.374,"n":186,"o":35.665,"t":"2026-09-21T13:45:00Z","v":14727,"vw":35.687691},{"c":36.05,"h":36.27,"l":35.6909,"n":359,"o":35.84,"t":"2026-09-21T14:00:00Z","v":22158,"vw":35.970446},{"c":36.83,"h":36.85,"l":35.8601,"n":314,"o":36.075,"t":"2026-09-21T14:15:00Z","v":26053,"vw":36.420228},{"c":36.84,"h":36.99,"l":36.5487,"n":598,"o":36.69,"t":"2026-09-21T14:30:00Z","v":36895,"vw":36.813739},{"c":36.83,"h":36.84,"l":36.6,"n":377,"o":36.82,"t":"2026-09-21T14:45:00Z","v":14337,"vw":36.707921},{"c":36.95,"h":36.97,"l":36.5901,"n":501,"o":36.82,"t":"2026-09-21T15:00:00Z","v":37672,"vw":36.850087},{"c":35.94,"h":36.96,"l":35.94,"n":374,"o":36.96,"t":"2026-09-21T15:15:00Z","v":21837,"vw":36.562969},{"c":35.8386,"h":36.2,"l":35.805,"n":386,"o":36.1399,"t":"2026-09-21T15:30:00Z","v":20350,"vw":35.950462},{"c":35.7,"h":36,"l":35.665,"n":193,"o":36,"t":"2026-09-21T15:45:00Z","v":8466,"vw":35.815625},{"c":35.54,"h":35.72,"l":35.435,"n":215,"o":35.705,"t":"2026-09-21T16:00:00Z","v":9980,"vw":35.591011},{"c":35.545,"h":35.7309,"l":35.36,"n":337,"o":35.65,"t":"2026-09-21T16:15:00Z","v":21526,"vw":35.588122},{"c":35.74,"h":35.81,"l":35.49,"n":336,"o":35.585,"t":"2026-09-21T16:30:00Z","v":8577,"vw":35.638024},{"c":35.71,"h":35.74,"l":35.27,"n":666,"o":35.74,"t":"2026-09-21T16:45:00Z","v":27380,"vw":35.465988},{"c":35.45,"h":35.755,"l":35.43,"n":517,"o":35.725,"t":"2026-09-21T17:00:00Z","v":29921,"vw":35.596464},{"c":35.53,"h":35.67,"l":35.45,"n":374,"o":35.45,"t":"2026-09-21T17:15:00Z","v":23546,"vw":35.501949},{"c":35.64,"h":35.66,"l":35.47,"n":277,"o":35.53,"t":"2026-09-21T17:30:00Z","v":16005,"vw":35.557708},{"c":35.635,"h":35.66,"l":35.58,"n":270,"o":35.65,"t":"2026-09-21T17:45:00Z","v":14118,"vw":35.61646},{"c":36.095,"h":36.185,"l":35.61,"n":566,"o":35.635,"t":"2026-09-21T18:00:00Z","v":84609,"vw":35.864827},{"c":36.125,"h":36.16,"l":35.815,"n":864,"o":35.97,"t":"2026-09-21T18:15:00Z","v":144964,"vw":35.960117},{"c":36.18,"h":36.2,"l":36.06,"n":282,"o":36.155,"t":"2026-09-21T18:30:00Z","v":17466,"vw":36.145528},{"c":36.105,"h":36.33,"l":36.105,"n":224,"o":36.315,"t":"2026-09-21T18:45:00Z","v":12944,"vw":36.169761},{"c":35.95,"h":36.1275,"l":35.895,"n":321,"o":36.105,"t":"2026-09-21T19:00:00Z","v":16787,"vw":36.051612},{"c":36.4625,"h":36.58,"l":35.96,"n":478,"o":35.96,"t":"2026-09-21T19:15:00Z","v":50202,"vw":36.292247},{"c":36.53,"h":36.78,"l":36.35,"n":864,"o":36.35,"t":"2026-09-21T19:30:00Z","v":120722,"vw":36.51062},{"c":36.82,"h":36.99,"l":36.47,"n":1743,"o":36.54,"t":"2026-09-21T19:45:00Z","v":126468,"vw":36.768416},{"c":36.81,"h":36.81,"l":36.81,"n":14,"o":36.81,"t":"2026-09-21T20:00:00Z","v":61527,"vw":36.81},{"c":36.78,"h":36.8,"l":36.78,"n":26,"o":36.8,"t":"2026-09-21T21:30:00Z","v":357,"vw":36.793333},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-09-22T08:00:00Z","v":800,"vw":36.85},{"c":37.05,"h":37.2,"l":37.05,"n":10,"o":37.2,"t":"2026-09-22T09:00:00Z","v":1800,"vw":37.089728},{"c":37.05,"h":37.05,"l":37.05,"n":14,"o":37.05,"t":"2026-09-22T09:15:00Z","v":2800,"vw":37.05},{"c":37.06,"h":37.06,"l":36.85,"n":2,"o":36.85,"t":"2026-09-22T11:00:00Z","v":202,"vw":36.95604},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-09-22T11:15:00Z","v":290,"vw":37.5},{"c":37.01,"h":37.01,"l":37.01,"n":1,"o":37.01,"t":"2026-09-22T11:30:00Z","v":100,"vw":37.01},{"c":37.07,"h":37.07,"l":37.03,"n":4,"o":37.03,"t":"2026-09-22T12:30:00Z","v":700,"vw":37.046914},{"c":37.485,"h":37.485,"l":36.6736,"n":230,"o":36.99,"t":"2026-09-22T13:30:00Z","v":17420,"vw":37.098513},{"c":37.43,"h":37.74,"l":37.1809,"n":218,"o":37.21,"t":"2026-09-22T13:45:00Z","v":13190,"vw":37.463882},{"c":37.39,"h":37.6074,"l":37.19,"n":181,"o":37.19,"t":"2026-09-22T14:00:00Z","v":9360,"vw":37.406576},{"c":36.87,"h":37.455,"l":36.76,"n":171,"o":37.36,"t":"2026-09-22T14:15:00Z","v":8221,"vw":37.091425},{"c":36.66,"h":36.97,"l":36.655,"n":244,"o":36.8,"t":"2026-09-22T14:30:00Z","v":12798,"vw":36.778991},{"c":37.125,"h":37.1999,"l":36.7,"n":181,"o":36.7,"t":"2026-09-22T14:45:00Z","v":9252,"vw":36.981996},{"c":37.04,"h":37.17,"l":36.95,"n":285,"o":37.17,"t":"2026-09-22T15:00:00Z","v":13680,"vw":37.026183},{"c":36.59,"h":37.06,"l":36.59,"n":212,"o":37.06,"t":"2026-09-22T15:15:00Z","v":30548,"vw":36.92812},{"c":36.675,"h":36.8189,"l":36.56,"n":157,"o":36.79,"t":"2026-09-22T15:30:00Z","v":6525,"vw":36.727775},{"c":36.26,"h":36.595,"l":36.26,"n":155,"o":36.59,"t":"2026-09-22T15:45:00Z","v":7514,"vw":36.481503},{"c":36.4,"h":36.4165,"l":36.25,"n":220,"o":36.325,"t":"2026-09-22T16:00:00Z","v":6789,"vw":36.354274},{"c":36.35,"h":36.56,"l":36.2806,"n":175,"o":36.375,"t":"2026-09-22T16:15:00Z","v":9076,"vw":36.423133},{"c":36.43,"h":36.43,"l":36.3,"n":131,"o":36.345,"t":"2026-09-22T16:30:00Z","v":5598,"vw":36.405184},{"c":36.51,"h":36.5317,"l":36.3663,"n":218,"o":36.43,"t":"2026-09-22T16:45:00Z","v":7591,"vw":36.488276},{"c":36.61,"h":36.61,"l":36.45,"n":233,"o":36.55,"t":"2026-09-22T17:00:00Z","v":14912,"vw":36.563347},{"c":36.425,"h":36.66,"l":36.36,"n":214,"o":36.63,"t":"2026-09-22T17:15:00Z","v":8907,"vw":36.42522},{"c":36.41,"h":36.46,"l":36.38,"n":221,"o":36.38,"t":"2026-09-22T17:30:00Z","v":9483,"vw":36.415376},{"c":36.7,"h":36.7,"l":36.425,"n":303,"o":36.425,"t":"2026-09-22T17:45:00Z","v":11332,"vw":36.57853},{"c":36.35,"h":36.7999,"l":36.35,"n":259,"o":36.725,"t":"2026-09-22T18:00:00Z","v":25850,"vw":36.586062},{"c":36.5,"h":36.51,"l":36.32,"n":506,"o":36.3736,"t":"2026-09-22T18:15:00Z","v":21756,"vw":36.423316},{"c":36.465,"h":36.525,"l":36.35,"n":281,"o":36.495,"t":"2026-09-22T18:30:00Z","v":12028,"vw":36.464097},{"c":36.43,"h":36.635,"l":36.43,"n":304,"o":36.465,"t":"2026-09-22T18:45:00Z","v":11985,"vw":36.519512},{"c":36.61,"h":36.695,"l":36.42,"n":670,"o":36.505,"t":"2026-09-22T19:00:00Z","v":48337,"vw":36.560057},{"c":36.93,"h":36.93,"l":36.6,"n":746,"o":36.61,"t":"2026-09-22T19:15:00Z","v":42355,"vw":36.740373},{"c":36.91,"h":37.23,"l":36.84,"n":856,"o":36.84,"t":"2026-09-22T19:30:00Z","v":41302,"vw":37.068231},{"c":36.82,"h":37.22,"l":36.81,"n":1862,"o":37.04,"t":"2026-09-22T19:45:00Z","v":108241,"vw":37.007808},{"c":36.91,"h":36.91,"l":36.91,"n":14,"o":36.91,"t":"2026-09-22T20:00:00Z","v":73487,"vw":36.91},{"c":37.23,"h":37.64,"l":37.23,"n":12,"o":37.64,"t":"2026-09-22T20:15:00Z","v":833,"vw":37.487372},{"c":37.2,"h":37.2,"l":37.2,"n":7,"o":37.2,"t":"2026-09-22T20:45:00Z","v":250,"vw":37.2},{"c":36.99,"h":37.11,"l":36.99,"n":2,"o":37.11,"t":"2026-09-22T21:00:00Z","v":1534,"vw":37.086532},{"c":37.14,"h":37.18,"l":37.14,"n":3,"o":37.18,"t":"2026-09-22T21:30:00Z","v":301,"vw":37.153333},{"c":37.7077,"h":37.7077,"l":37.22,"n":18,"o":37.22,"t":"2026-09-22T22:00:00Z","v":2519,"vw":37.338938},{"c":37.5,"h":37.5,"l":37.5,"n":6,"o":37.5,"t":"2026-09-23T08:15:00Z","v":282,"vw":37.5},{"c":37.66,"h":37.66,"l":37.2,"n":7,"o":37.2,"t":"2026-09-23T11:00:00Z","v":368,"vw":37.43},{"c":37.893,"h":37.893,"l":37.893,"n":3,"o":37.893,"t":"2026-09-23T11:15:00Z","v":300,"vw":37.893},{"c":36.65,"h":37.05,"l":36.6,"n":33,"o":37.05,"t":"2026-09-23T11:30:00Z","v":3007,"vw":36.789411},{"c":36.91,"h":36.91,"l":36.39,"n":5,"o":36.39,"t":"2026-09-23T12:00:00Z","v":503,"vw":36.806},{"c":36.8,"h":36.8,"l":36.75,"n":9,"o":36.75,"t":"2026-09-23T12:15:00Z","v":512,"vw":36.789604},{"c":36.2228,"h":36.68,"l":36.02,"n":396,"o":36.55,"t":"2026-09-23T13:30:00Z","v":27791,"vw":36.426432},{"c":36.69,"h":37.3,"l":36.69,"n":236,"o":36.79,"t":"2026-09-23T13:45:00Z","v":13503,"vw":36.93846},{"c":36.74,"h":36.91,"l":36.53,"n":363,"o":36.66,"t":"2026-09-23T14:00:00Z","v":14938,"vw":36.701759},{"c":36.585,"h":36.96,"l":36.38,"n":278,"o":36.79,"t":"2026-09-23T14:15:00Z","v":17403,"vw":36.6516},{"c":36.265,"h":36.61,"l":36.1,"n":442,"o":36.53,"t":"2026-09-23T14:30:00Z","v":39449,"vw":36.394195},{"c":36.21,"h":36.42,"l":36.1556,"n":325,"o":36.192,"t":"2026-09-23T14:45:00Z","v":13641,"vw":36.278452},{"c":35.975,"h":36.32,"l":35.78,"n":421,"o":36.22,"t":"2026-09-23T15:00:00Z","v":30092,"vw":35.986737},{"c":35.8,"h":36.1,"l":35.64,"n":221,"o":36.02,"t":"2026-09-23T15:15:00Z","v":12281,"vw":35.90074},{"c":35.71,"h":35.87,"l":35.51,"n":319,"o":35.8,"t":"2026-09-23T15:30:00Z","v":21270,"vw":35.659815},{"c":35.36,"h":35.79,"l":35.28,"n":336,"o":35.722,"t":"2026-09-23T15:45:00Z","v":40033,"vw":35.446185},{"c":35.215,"h":35.44,"l":35.09,"n":361,"o":35.365,"t":"2026-09-23T16:00:00Z","v":28668,"vw":35.292487},{"c":35.07,"h":35.31,"l":34.98,"n":373,"o":35.22,"t":"2026-09-23T16:15:00Z","v":20880,"vw":35.08918},{"c":35.08,"h":35.42,"l":35.03,"n":481,"o":35.12,"t":"2026-09-23T16:30:00Z","v":41998,"vw":35.1793},{"c":35.16,"h":35.18,"l":34.96,"n":518,"o":35.13,"t":"2026-09-23T16:45:00Z","v":34177,"vw":35.061213},{"c":35.15,"h":35.15,"l":34.97,"n":293,"o":35.12,"t":"2026-09-23T17:00:00Z","v":14472,"vw":35.045887},{"c":35.0875,"h":35.21,"l":34.99,"n":339,"o":35.11,"t":"2026-09-23T17:15:00Z","v":14293,"vw":35.131537},{"c":35.325,"h":35.38,"l":35.09,"n":373,"o":35.12,"t":"2026-09-23T17:30:00Z","v":16223,"vw":35.216468},{"c":35.355,"h":35.37,"l":35.14,"n":332,"o":35.325,"t":"2026-09-23T17:45:00Z","v":16267,"vw":35.26516},{"c":35.13,"h":35.46,"l":35.12,"n":506,"o":35.3,"t":"2026-09-23T18:00:00Z","v":36912,"vw":35.194749},{"c":35.13,"h":35.25,"l":35.09,"n":429,"o":35.25,"t":"2026-09-23T18:15:00Z","v":18117,"vw":35.178436},{"c":35.465,"h":35.57,"l":35.155,"n":572,"o":35.155,"t":"2026-09-23T18:30:00Z","v":34658,"vw":35.356356},{"c":35.64,"h":35.67,"l":35.34,"n":514,"o":35.465,"t":"2026-09-23T18:45:00Z","v":41930,"vw":35.568176},{"c":35.535,"h":35.61,"l":35.28,"n":470,"o":35.5,"t":"2026-09-23T19:00:00Z","v":21503,"vw":35.492142},{"c":35.44,"h":35.57,"l":35.38,"n":472,"o":35.54,"t":"2026-09-23T19:15:00Z","v":24965,"vw":35.501852},{"c":35.66,"h":35.675,"l":35.29,"n":766,"o":35.41,"t":"2026-09-23T19:30:00Z","v":56803,"vw":35.503373},{"c":36,"h":36.05,"l":35.55,"n":2004,"o":35.61,"t":"2026-09-23T19:45:00Z","v":189230,"vw":35.813419},{"c":35.95,"h":35.95,"l":35.95,"n":13,"o":35.95,"t":"2026-09-23T20:00:00Z","v":36184,"vw":35.95},{"c":36.2464,"h":36.2464,"l":36.01,"n":4,"o":36.01,"t":"2026-09-23T23:00:00Z","v":270,"vw":36.1282},{"c":35.7,"h":35.7,"l":35.7,"n":7,"o":35.7,"t":"2026-09-24T11:00:00Z","v":112,"vw":35.7},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-09-24T11:15:00Z","v":202,"vw":35.78},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-09-24T12:00:00Z","v":272,"vw":35.8},{"c":35.61,"h":35.61,"l":35.3,"n":26,"o":35.3,"t":"2026-09-24T13:00:00Z","v":3734,"vw":35.472634},{"c":35.35,"h":35.35,"l":35.35,"n":4,"o":35.35,"t":"2026-09-24T13:15:00Z","v":652,"vw":35.35},{"c":35.5599,"h":35.615,"l":34.96,"n":167,"o":35.35,"t":"2026-09-24T13:30:00Z","v":17979,"vw":35.308177},{"c":35.33,"h":35.5,"l":35.1,"n":167,"o":35.335,"t":"2026-09-24T13:45:00Z","v":9657,"vw":35.260639},{"c":35.435,"h":35.65,"l":35.1,"n":354,"o":35.2,"t":"2026-09-24T14:00:00Z","v":24846,"vw":35.327073},{"c":35.545,"h":35.69,"l":35.43,"n":212,"o":35.555,"t":"2026-09-24T14:15:00Z","v":71461,"vw":35.636847},{"c":35.49,"h":35.71,"l":35.45,"n":204,"o":35.55,"t":"2026-09-24T14:30:00Z","v":73688,"vw":35.660883},{"c":35.615,"h":35.885,"l":35.5,"n":243,"o":35.55,"t":"2026-09-24T14:45:00Z","v":70512,"vw":35.707764},{"c":35.53,"h":35.6612,"l":35.5,"n":155,"o":35.55,"t":"2026-09-24T15:00:00Z","v":8841,"vw":35.561796},{"c":35.135,"h":35.775,"l":35.06,"n":360,"o":35.5,"t":"2026-09-24T15:15:00Z","v":26261,"vw":35.485369},{"c":34.93,"h":35.08,"l":34.665,"n":406,"o":35.0714,"t":"2026-09-24T15:30:00Z","v":120925,"vw":34.9488},{"c":34.78,"h":35.105,"l":34.565,"n":367,"o":35.04,"t":"2026-09-24T15:45:00Z","v":44862,"vw":34.809316},{"c":34.505,"h":35.05,"l":34.43,"n":621,"o":34.82,"t":"2026-09-24T16:00:00Z","v":74599,"vw":34.704017},{"c":35.3399,"h":35.3399,"l":34.495,"n":417,"o":34.58,"t":"2026-09-24T16:15:00Z","v":46233,"vw":34.821205},{"c":35.425,"h":35.555,"l":35.17,"n":237,"o":35.17,"t":"2026-09-24T16:30:00Z","v":9219,"vw":35.315965},{"c":35.4,"h":35.49,"l":35.33,"n":210,"o":35.42,"t":"2026-09-24T16:45:00Z","v":9657,"vw":35.384285},{"c":35.44,"h":35.51,"l":35.355,"n":201,"o":35.36,"t":"2026-09-24T17:00:00Z","v":7865,"vw":35.422085},{"c":35.12,"h":35.435,"l":34.915,"n":310,"o":35.435,"t":"2026-09-24T17:15:00Z","v":30108,"vw":35.172744},{"c":35.02,"h":35.15,"l":34.96,"n":191,"o":35.12,"t":"2026-09-24T17:30:00Z","v":10021,"vw":35.080151},{"c":35,"h":35.2009,"l":35,"n":231,"o":35.03,"t":"2026-09-24T17:45:00Z","v":8702,"vw":35.05949},{"c":34.97,"h":35.11,"l":34.87,"n":304,"o":35.01,"t":"2026-09-24T18:00:00Z","v":11865,"vw":34.994468},{"c":35.0796,"h":35.195,"l":34.97,"n":280,"o":35.03,"t":"2026-09-24T18:15:00Z","v":11521,"vw":35.100313},{"c":35.69,"h":35.95,"l":35.0101,"n":529,"o":35.135,"t":"2026-09-24T18:30:00Z","v":47674,"vw":35.371434},{"c":35.55,"h":35.69,"l":35.53,"n":211,"o":35.68,"t":"2026-09-24T18:45:00Z","v":9750,"vw":35.617158},{"c":35.81,"h":36,"l":35.5,"n":895,"o":35.5,"t":"2026-09-24T19:00:00Z","v":79821,"vw":35.831415},{"c":35.875,"h":36,"l":35.68,"n":821,"o":35.81,"t":"2026-09-24T19:15:00Z","v":56239,"vw":35.849459},{"c":36.025,"h":36.27,"l":35.9,"n":546,"o":35.91,"t":"2026-09-24T19:30:00Z","v":31389,"vw":36.124577},{"c":36.01,"h":36.25,"l":35.89,"n":1909,"o":36.02,"t":"2026-09-24T19:45:00Z","v":134598,"vw":36.088238},{"c":36.02,"h":36.02,"l":36.02,"n":18,"o":36.02,"t":"2026-09-24T20:00:00Z","v":70668,"vw":36.02},{"c":36.41,"h":36.47,"l":36.34,"n":35,"o":36.34,"t":"2026-09-25T08:00:00Z","v":1803,"vw":36.384376},{"c":36.32,"h":36.32,"l":36.32,"n":1,"o":36.32,"t":"2026-09-25T08:15:00Z","v":963,"vw":36.32},{"c":36.34,"h":36.34,"l":36.34,"n":2,"o":36.34,"t":"2026-09-25T08:45:00Z","v":172,"vw":36.34},{"c":36.35,"h":36.35,"l":36.35,"n":2,"o":36.35,"t":"2026-09-25T09:15:00Z","v":102,"vw":36.35},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-09-25T12:00:00Z","v":700,"vw":36.27},{"c":36.38,"h":36.45,"l":36.3,"n":15,"o":36.45,"t":"2026-09-25T12:30:00Z","v":772,"vw":36.408777},{"c":36.01,"h":36.29,"l":35.5,"n":376,"o":36.29,"t":"2026-09-25T13:30:00Z","v":39072,"vw":36.086516},{"c":36.295,"h":36.46,"l":36,"n":112,"o":36,"t":"2026-09-25T13:45:00Z","v":10353,"vw":36.244407},{"c":36.305,"h":36.4967,"l":36.05,"n":1096,"o":36.4967,"t":"2026-09-25T14:00:00Z","v":92220,"vw":36.169954},{"c":36.3,"h":36.7604,"l":36.125,"n":1709,"o":36.25,"t":"2026-09-25T14:15:00Z","v":369325,"vw":36.278624},{"c":36.485,"h":36.61,"l":36.29,"n":177,"o":36.32,"t":"2026-09-25T14:30:00Z","v":8095,"vw":36.449949},{"c":36.4939,"h":36.63,"l":36.3401,"n":212,"o":36.3401,"t":"2026-09-25T14:45:00Z","v":10138,"vw":36.536394},{"c":36.83,"h":37.2,"l":36.57,"n":483,"o":36.585,"t":"2026-09-25T15:00:00Z","v":36518,"vw":36.931332},{"c":36.77,"h":36.925,"l":36.77,"n":375,"o":36.85,"t":"2026-09-25T15:15:00Z","v":20464,"vw":36.791752},{"c":36.5,"h":36.77,"l":36.5,"n":251,"o":36.77,"t":"2026-09-25T15:30:00Z","v":10251,"vw":36.61605},{"c":36.685,"h":36.685,"l":36.3101,"n":216,"o":36.5,"t":"2026-09-25T15:45:00Z","v":12514,"vw":36.554838},{"c":36.7851,"h":37,"l":36.66,"n":311,"o":36.76,"t":"2026-09-25T16:00:00Z","v":25184,"vw":36.818103},{"c":36.89,"h":36.98,"l":36.5,"n":307,"o":36.725,"t":"2026-09-25T16:15:00Z","v":24559,"vw":36.712341},{"c":36.81,"h":37.18,"l":36.81,"n":376,"o":36.9,"t":"2026-09-25T16:30:00Z","v":36071,"vw":37.001525},{"c":36.91,"h":36.96,"l":36.7701,"n":156,"o":36.92,"t":"2026-09-25T16:45:00Z","v":7347,"vw":36.860477},{"c":36.73,"h":36.9,"l":36.475,"n":377,"o":36.86,"t":"2026-09-25T17:00:00Z","v":23206,"vw":36.693676},{"c":36.33,"h":36.78,"l":36.315,"n":298,"o":36.76,"t":"2026-09-25T17:15:00Z","v":16642,"vw":36.490171},{"c":36.445,"h":36.54,"l":36.33,"n":517,"o":36.33,"t":"2026-09-25T17:30:00Z","v":33363,"vw":36.443383},{"c":36.605,"h":36.65,"l":36.44,"n":242,"o":36.45,"t":"2026-09-25T17:45:00Z","v":11600,"vw":36.505304},{"c":36.625,"h":36.74,"l":36.54,"n":392,"o":36.54,"t":"2026-09-25T18:00:00Z","v":31191,"vw":36.673999},{"c":36.635,"h":36.8,"l":36.54,"n":1658,"o":36.64,"t":"2026-09-25T18:15:00Z","v":110342,"vw":36.670714},{"c":36.73,"h":36.89,"l":36.635,"n":785,"o":36.635,"t":"2026-09-25T18:30:00Z","v":45777,"vw":36.760522},{"c":36.87,"h":36.94,"l":36.745,"n":666,"o":36.745,"t":"2026-09-25T18:45:00Z","v":44197,"vw":36.839032},{"c":36.47,"h":36.93,"l":36.325,"n":872,"o":36.855,"t":"2026-09-25T19:00:00Z","v":258127,"vw":36.801607},{"c":36.0675,"h":36.41,"l":36.01,"n":288,"o":36.41,"t":"2026-09-25T19:15:00Z","v":19827,"vw":36.112418},{"c":36.12,"h":36.13,"l":35.95,"n":530,"o":36.06,"t":"2026-09-25T19:30:00Z","v":45255,"vw":36.031367},{"c":35.85,"h":36.415,"l":35.85,"n":2099,"o":36.155,"t":"2026-09-25T19:45:00Z","v":159737,"vw":36.076991},{"c":35.96,"h":35.96,"l":35.93,"n":28,"o":35.93,"t":"2026-09-25T20:00:00Z","v":55823,"vw":35.930063},{"c":35.5,"h":35.51,"l":35.5,"n":3,"o":35.51,"t":"2026-09-28T11:00:00Z","v":298,"vw":35.505},{"c":35.55,"h":35.55,"l":35.55,"n":5,"o":35.55,"t":"2026-09-28T11:15:00Z","v":804,"vw":35.55},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-09-28T12:15:00Z","v":154,"vw":35.69},{"c":34.86,"h":35.28,"l":34.86,"n":11,"o":35.28,"t":"2026-09-28T13:15:00Z","v":381,"vw":35.03004},{"c":34.56,"h":35.06,"l":34.43,"n":355,"o":34.86,"t":"2026-09-28T13:30:00Z","v":46752,"vw":34.912145},{"c":34.9,"h":34.97,"l":34.5857,"n":308,"o":34.62,"t":"2026-09-28T13:45:00Z","v":18036,"vw":34.780156},{"c":34.86,"h":35,"l":34.66,"n":326,"o":34.77,"t":"2026-09-28T14:00:00Z","v":10531,"vw":34.823427},{"c":34.99,"h":35,"l":34.62,"n":387,"o":34.79,"t":"2026-09-28T14:15:00Z","v":22548,"vw":34.804763},{"c":34.75,"h":34.925,"l":34.54,"n":580,"o":34.925,"t":"2026-09-28T14:30:00Z","v":45445,"vw":34.73545},{"c":34.65,"h":34.83,"l":34.51,"n":396,"o":34.61,"t":"2026-09-28T14:45:00Z","v":43427,"vw":34.688196},{"c":34.805,"h":34.87,"l":34.43,"n":727,"o":34.57,"t":"2026-09-28T15:00:00Z","v":50600,"vw":34.690055},{"c":34.985,"h":35.26,"l":34.8,"n":275,"o":34.8,"t":"2026-09-28T15:15:00Z","v":24865,"vw":34.951006},{"c":35.04,"h":35.16,"l":34.79,"n":361,"o":35,"t":"2026-09-28T15:30:00Z","v":12841,"vw":34.999583},{"c":35.18,"h":35.27,"l":34.99,"n":222,"o":35.01,"t":"2026-09-28T15:45:00Z","v":5698,"vw":35.097842},{"c":35,"h":35.25,"l":34.97,"n":223,"o":35.15,"t":"2026-09-28T16:00:00Z","v":7585,"vw":35.05402},{"c":35.41,"h":35.64,"l":34.77,"n":530,"o":34.78,"t":"2026-09-28T16:15:00Z","v":45902,"vw":35.021261},{"c":35.26,"h":35.525,"l":35.25,"n":520,"o":35.25,"t":"2026-09-28T16:30:00Z","v":47692,"vw":35.336255},{"c":35.35,"h":35.57,"l":35.01,"n":449,"o":35.1,"t":"2026-09-28T16:45:00Z","v":29583,"vw":35.384668},{"c":35.39,"h":35.545,"l":35.01,"n":265,"o":35.285,"t":"2026-09-28T17:00:00Z","v":10933,"vw":35.241655},{"c":35.255,"h":35.49,"l":35,"n":225,"o":35.49,"t":"2026-09-28T17:15:00Z","v":8630,"vw":35.283151},{"c":35.25,"h":35.5,"l":35.25,"n":377,"o":35.26,"t":"2026-09-28T17:30:00Z","v":11460,"vw":35.343486},{"c":35.53,"h":35.53,"l":35.26,"n":404,"o":35.32,"t":"2026-09-28T17:45:00Z","v":10777,"vw":35.392483},{"c":35.51,"h":35.59,"l":35.425,"n":240,"o":35.55,"t":"2026-09-28T18:00:00Z","v":7427,"vw":35.507806},{"c":35.32,"h":35.59,"l":35.32,"n":431,"o":35.51,"t":"2026-09-28T18:15:00Z","v":17628,"vw":35.463605},{"c":35.36,"h":35.47,"l":35.25,"n":421,"o":35.29,"t":"2026-09-28T18:30:00Z","v":15155,"vw":35.361221},{"c":35.5,"h":35.5354,"l":35.31,"n":316,"o":35.34,"t":"2026-09-28T18:45:00Z","v":9597,"vw":35.424596},{"c":35.3,"h":35.56,"l":35.26,"n":247,"o":35.44,"t":"2026-09-28T19:00:00Z","v":8349,"vw":35.428741},{"c":35.34,"h":35.51,"l":35.21,"n":451,"o":35.32,"t":"2026-09-28T19:15:00Z","v":21369,"vw":35.401788},{"c":35.05,"h":35.29,"l":34.97,"n":731,"o":35.29,"t":"2026-09-28T19:30:00Z","v":36028,"vw":35.136875},{"c":34.9901,"h":35.14,"l":34.96,"n":1206,"o":35.055,"t":"2026-09-28T19:45:00Z","v":85291,"vw":35.04733},{"c":35.065,"h":35.065,"l":35.065,"n":12,"o":35.065,"t":"2026-09-28T20:00:00Z","v":57340,"vw":35.065},{"c":35.2852,"h":35.2852,"l":35.2852,"n":1,"o":35.2852,"t":"2026-09-29T10:30:00Z","v":100,"vw":35.2852},{"c":35.3,"h":35.3,"l":35,"n":2,"o":35,"t":"2026-09-29T11:00:00Z","v":400,"vw":35.15},{"c":35.3,"h":35.3,"l":35,"n":4,"o":35,"t":"2026-09-29T11:15:00Z","v":400,"vw":35.15},{"c":35,"h":35.29,"l":35,"n":3,"o":35,"t":"2026-09-29T11:30:00Z","v":600,"vw":35.096667},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-09-29T11:45:00Z","v":200,"vw":35.26},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-29T12:15:00Z","v":200,"vw":35},{"c":35.29,"h":35.29,"l":35.29,"n":2,"o":35.29,"t":"2026-09-29T13:00:00Z","v":200,"vw":35.29},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-09-29T13:15:00Z","v":300,"vw":35.79},{"c":34.51,"h":34.9299,"l":34.27,"n":328,"o":34.78,"t":"2026-09-29T13:30:00Z","v":26554,"vw":34.528828},{"c":34.27,"h":34.49,"l":34.08,"n":165,"o":34.24,"t":"2026-09-29T13:45:00Z","v":8509,"vw":34.283559},{"c":34.23,"h":34.39,"l":34.08,"n":311,"o":34.26,"t":"2026-09-29T14:00:00Z","v":22590,"vw":34.210875},{"c":34.26,"h":34.4,"l":34.1,"n":253,"o":34.23,"t":"2026-09-29T14:15:00Z","v":12634,"vw":34.292232},{"c":34.5,"h":34.56,"l":34.11,"n":180,"o":34.14,"t":"2026-09-29T14:30:00Z","v":9680,"vw":34.304006},{"c":34.475,"h":34.54,"l":34.21,"n":277,"o":34.34,"t":"2026-09-29T14:45:00Z","v":16433,"vw":34.403299},{"c":34.07,"h":34.48,"l":34,"n":389,"o":34.48,"t":"2026-09-29T15:00:00Z","v":19893,"vw":34.163776},{"c":33.71,"h":34.12,"l":33.67,"n":379,"o":34.04,"t":"2026-09-29T15:15:00Z","v":20140,"vw":33.886915},{"c":33.76,"h":33.855,"l":33.69,"n":165,"o":33.7,"t":"2026-09-29T15:30:00Z","v":9045,"vw":33.771074},{"c":33.77,"h":33.82,"l":33.65,"n":268,"o":33.76,"t":"2026-09-29T15:45:00Z","v":15164,"vw":33.738432},{"c":33.76,"h":33.81,"l":33.66,"n":196,"o":33.78,"t":"2026-09-29T16:00:00Z","v":9484,"vw":33.744959},{"c":33.76,"h":33.76,"l":33.64,"n":306,"o":33.7,"t":"2026-09-29T16:15:00Z","v":11152,"vw":33.724214},{"c":33.66,"h":33.81,"l":33.64,"n":211,"o":33.68,"t":"2026-09-29T16:30:00Z","v":10530,"vw":33.684632},{"c":33.655,"h":33.68,"l":33.56,"n":218,"o":33.66,"t":"2026-09-29T16:45:00Z","v":13111,"vw":33.629944},{"c":33.4575,"h":33.6973,"l":33.41,"n":288,"o":33.655,"t":"2026-09-29T17:00:00Z","v":14760,"vw":33.548516},{"c":33.24,"h":33.44,"l":33.19,"n":501,"o":33.44,"t":"2026-09-29T17:15:00Z","v":36564,"vw":33.322577},{"c":33.315,"h":33.315,"l":33.12,"n":556,"o":33.22,"t":"2026-09-29T17:30:00Z","v":35949,"vw":33.241409},{"c":33.25,"h":33.36,"l":33.17,"n":325,"o":33.21,"t":"2026-09-29T17:45:00Z","v":22734,"vw":33.26677},{"c":33.315,"h":33.41,"l":33.14,"n":561,"o":33.18,"t":"2026-09-29T18:00:00Z","v":41543,"vw":33.315415},{"c":33.365,"h":33.38,"l":33.25,"n":313,"o":33.315,"t":"2026-09-29T18:15:00Z","v":18039,"vw":33.320993},{"c":33.2075,"h":33.48,"l":33.12,"n":942,"o":33.365,"t":"2026-09-29T18:30:00Z","v":105520,"vw":33.341179},{"c":33.08,"h":33.25,"l":33.035,"n":476,"o":33.12,"t":"2026-09-29T18:45:00Z","v":28301,"vw":33.10255},{"c":32.8535,"h":33.17,"l":32.8,"n":752,"o":33.07,"t":"2026-09-29T19:00:00Z","v":112737,"vw":32.92975},{"c":32.73,"h":32.89,"l":32.64,"n":500,"o":32.83,"t":"2026-09-29T19:15:00Z","v":38529,"vw":32.766199},{"c":32.77,"h":32.9,"l":32.69,"n":585,"o":32.7,"t":"2026-09-29T19:30:00Z","v":41034,"vw":32.775316},{"c":32.675,"h":32.75,"l":32.44,"n":2071,"o":32.75,"t":"2026-09-29T19:45:00Z","v":181776,"vw":32.580366},{"c":32.6003,"h":32.69,"l":32.6003,"n":28,"o":32.69,"t":"2026-09-29T20:00:00Z","v":55047,"vw":32.689782},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-09-29T20:45:00Z","v":600,"vw":33.33},{"c":33.112,"h":33.112,"l":33.112,"n":1,"o":33.112,"t":"2026-09-29T22:30:00Z","v":300,"vw":33.112},{"c":33.1943,"h":33.1943,"l":33.1943,"n":2,"o":33.1943,"t":"2026-09-29T23:45:00Z","v":2000,"vw":33.1943},{"c":32.65,"h":32.9,"l":32.65,"n":29,"o":32.9,"t":"2026-09-30T11:00:00Z","v":946,"vw":32.755459},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-09-30T11:15:00Z","v":100,"vw":32.7},{"c":32.6587,"h":32.6587,"l":32.6587,"n":1,"o":32.6587,"t":"2026-09-30T12:00:00Z","v":107,"vw":32.6587},{"c":31.94,"h":33.05,"l":31.88,"n":398,"o":33.05,"t":"2026-09-30T13:30:00Z","v":33922,"vw":32.360844},{"c":31.825,"h":32.16,"l":31.8,"n":356,"o":31.93,"t":"2026-09-30T13:45:00Z","v":26838,"vw":31.973448},{"c":32.3,"h":32.44,"l":31.71,"n":899,"o":31.81,"t":"2026-09-30T14:00:00Z","v":94080,"vw":32.099387},{"c":32.52,"h":32.979,"l":32.11,"n":1318,"o":32.22,"t":"2026-09-30T14:15:00Z","v":117469,"vw":32.446306},{"c":32.615,"h":32.75,"l":32.5,"n":348,"o":32.52,"t":"2026-09-30T14:30:00Z","v":38015,"vw":32.664657},{"c":32.58,"h":32.815,"l":32.54,"n":491,"o":32.625,"t":"2026-09-30T14:45:00Z","v":48384,"vw":32.703276},{"c":32.7,"h":32.74,"l":32.49,"n":288,"o":32.55,"t":"2026-09-30T15:00:00Z","v":17502,"vw":32.671936},{"c":32.35,"h":32.62,"l":32.28,"n":535,"o":32.62,"t":"2026-09-30T15:15:00Z","v":36840,"vw":32.414498},{"c":32.325,"h":32.47,"l":32.21,"n":314,"o":32.4,"t":"2026-09-30T15:30:00Z","v":20370,"vw":32.369423},{"c":32.18,"h":32.31,"l":32.16,"n":625,"o":32.23,"t":"2026-09-30T15:45:00Z","v":62262,"vw":32.245357},{"c":32.02,"h":32.22,"l":32.02,"n":288,"o":32.22,"t":"2026-09-30T16:00:00Z","v":18272,"vw":32.098423},{"c":32.115,"h":32.1992,"l":32,"n":394,"o":32.06,"t":"2026-09-30T16:15:00Z","v":34942,"vw":32.130853},{"c":32.195,"h":32.3,"l":32.12,"n":457,"o":32.155,"t":"2026-09-30T16:30:00Z","v":52811,"vw":32.183021},{"c":32.28,"h":32.28,"l":32.12,"n":645,"o":32.15,"t":"2026-09-30T16:45:00Z","v":90612,"vw":32.198563},{"c":32.12,"h":32.31,"l":32.04,"n":598,"o":32.275,"t":"2026-09-30T17:00:00Z","v":54515,"vw":32.171409},{"c":32.06,"h":32.15,"l":32.02,"n":407,"o":32.06,"t":"2026-09-30T17:15:00Z","v":43543,"vw":32.122949},{"c":32.15,"h":32.23,"l":32.07,"n":625,"o":32.07,"t":"2026-09-30T17:30:00Z","v":63670,"vw":32.105668},{"c":31.96,"h":32.125,"l":31.83,"n":793,"o":32.12,"t":"2026-09-30T17:45:00Z","v":57953,"vw":31.910846},{"c":31.89,"h":32,"l":31.83,"n":694,"o":32,"t":"2026-09-30T18:00:00Z","v":39927,"vw":31.906206},{"c":31.665,"h":31.89,"l":31.64,"n":531,"o":31.885,"t":"2026-09-30T18:15:00Z","v":33745,"vw":31.759667},{"c":31.655,"h":31.8,"l":31.63,"n":639,"o":31.64,"t":"2026-09-30T18:30:00Z","v":44877,"vw":31.690148},{"c":31.5225,"h":31.7,"l":31.445,"n":553,"o":31.6,"t":"2026-09-30T18:45:00Z","v":37859,"vw":31.538282},{"c":31.49,"h":31.55,"l":31.38,"n":587,"o":31.49,"t":"2026-09-30T19:00:00Z","v":43642,"vw":31.47414},{"c":31.5,"h":31.63,"l":31.4,"n":836,"o":31.49,"t":"2026-09-30T19:15:00Z","v":87679,"vw":31.476998},{"c":31.33,"h":31.535,"l":31.08,"n":1703,"o":31.5,"t":"2026-09-30T19:30:00Z","v":207596,"vw":31.329785},{"c":31.25,"h":31.3662,"l":31.13,"n":2977,"o":31.33,"t":"2026-09-30T19:45:00Z","v":372614,"vw":31.255474},{"c":31.3005,"h":31.3005,"l":31.27,"n":17,"o":31.27,"t":"2026-09-30T20:00:00Z","v":378930,"vw":31.270025},{"c":30.93,"h":31.34,"l":30.93,"n":74,"o":31.34,"t":"2026-09-30T20:30:00Z","v":7215,"vw":31.127023},{"c":30.93,"h":30.93,"l":30.93,"n":2,"o":30.93,"t":"2026-09-30T20:45:00Z","v":501,"vw":30.93},{"c":30.9562,"h":30.9562,"l":30.9562,"n":1,"o":30.9562,"t":"2026-09-30T21:30:00Z","v":800,"vw":30.9562},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-09-30T23:00:00Z","v":130,"vw":30.95},{"c":31.2,"h":31.2,"l":31.2,"n":4,"o":31.2,"t":"2026-10-01T11:30:00Z","v":249,"vw":31.2},{"c":32.15,"h":32.15,"l":31.2,"n":71,"o":31.35,"t":"2026-10-01T12:00:00Z","v":3703,"vw":31.40869},{"c":31.3,"h":31.3,"l":31.3,"n":4,"o":31.3,"t":"2026-10-01T13:00:00Z","v":3551,"vw":31.3},{"c":31.04,"h":31.39,"l":30.51,"n":409,"o":31.27,"t":"2026-10-01T13:30:00Z","v":49078,"vw":30.89365},{"c":30.775,"h":30.98,"l":30.63,"n":208,"o":30.97,"t":"2026-10-01T13:45:00Z","v":13436,"vw":30.766059},{"c":30.61,"h":30.765,"l":30.37,"n":454,"o":30.68,"t":"2026-10-01T14:00:00Z","v":36027,"vw":30.506256},{"c":30.465,"h":30.75,"l":30.465,"n":406,"o":30.63,"t":"2026-10-01T14:15:00Z","v":29708,"vw":30.593177},{"c":30.26,"h":30.51,"l":30.21,"n":428,"o":30.42,"t":"2026-10-01T14:30:00Z","v":45917,"vw":30.328685},{"c":30.18,"h":30.35,"l":30.12,"n":414,"o":30.25,"t":"2026-10-01T14:45:00Z","v":30060,"vw":30.216257},{"c":30.045,"h":30.18,"l":29.92,"n":844,"o":30.15,"t":"2026-10-01T15:00:00Z","v":71159,"vw":30.047901},{"c":29.925,"h":30.15,"l":29.9,"n":678,"o":30.02,"t":"2026-10-01T15:15:00Z","v":48822,"vw":30.053741},{"c":30.055,"h":30.11,"l":29.88,"n":1144,"o":29.925,"t":"2026-10-01T15:30:00Z","v":203450,"vw":30.032333},{"c":30.16,"h":30.25,"l":29.94,"n":782,"o":30.07,"t":"2026-10-01T15:45:00Z","v":84695,"vw":30.08769},{"c":29.875,"h":30.22,"l":29.85,"n":495,"o":30.16,"t":"2026-10-01T16:00:00Z","v":39935,"vw":30.068953},{"c":29.97,"h":30.02,"l":29.82,"n":456,"o":29.87,"t":"2026-10-01T16:15:00Z","v":36863,"vw":29.948407},{"c":29.94,"h":29.98,"l":29.91,"n":293,"o":29.98,"t":"2026-10-01T16:30:00Z","v":19496,"vw":29.948676},{"c":29.99,"h":30.04,"l":29.94,"n":495,"o":29.95,"t":"2026-10-01T16:45:00Z","v":36682,"vw":29.983921},{"c":29.93,"h":30.05,"l":29.81,"n":460,"o":29.93,"t":"2026-10-01T17:00:00Z","v":34929,"vw":29.947996},{"c":29.89,"h":29.98,"l":29.86,"n":453,"o":29.87,"t":"2026-10-01T17:15:00Z","v":64293,"vw":29.905251},{"c":29.9,"h":30.04,"l":29.84,"n":691,"o":29.905,"t":"2026-10-01T17:30:00Z","v":114452,"vw":29.941709},{"c":29.805,"h":29.95,"l":29.76,"n":440,"o":29.8816,"t":"2026-10-01T17:45:00Z","v":33786,"vw":29.862205},{"c":29.72,"h":29.83,"l":29.64,"n":645,"o":29.805,"t":"2026-10-01T18:00:00Z","v":49649,"vw":29.730595},{"c":29.56,"h":29.76,"l":29.56,"n":509,"o":29.72,"t":"2026-10-01T18:15:00Z","v":39702,"vw":29.665786},{"c":29.43,"h":29.6,"l":29.39,"n":438,"o":29.55,"t":"2026-10-01T18:30:00Z","v":33234,"vw":29.484853},{"c":29.65,"h":29.65,"l":29.33,"n":716,"o":29.415,"t":"2026-10-01T18:45:00Z","v":55274,"vw":29.481342},{"c":29.33,"h":29.7,"l":29.33,"n":590,"o":29.66,"t":"2026-10-01T19:00:00Z","v":45829,"vw":29.5154},{"c":29.19,"h":29.36,"l":29.15,"n":686,"o":29.34,"t":"2026-10-01T19:15:00Z","v":60423,"vw":29.257166},{"c":29.355,"h":29.44,"l":29.08,"n":1709,"o":29.15,"t":"2026-10-01T19:30:00Z","v":209835,"vw":29.23042},{"c":28.99,"h":29.39,"l":28.93,"n":3447,"o":29.34,"t":"2026-10-01T19:45:00Z","v":309836,"vw":29.152909},{"c":29.4202,"h":29.4202,"l":28.98,"n":12,"o":28.98,"t":"2026-10-01T20:00:00Z","v":169432,"vw":28.98039},{"c":29.17,"h":29.17,"l":29.17,"n":2,"o":29.17,"t":"2026-10-01T20:30:00Z","v":103,"vw":29.17},{"c":29.23,"h":29.23,"l":29.19,"n":3,"o":29.19,"t":"2026-10-01T20:45:00Z","v":600,"vw":29.223103},{"c":29.45,"h":29.45,"l":29,"n":2,"o":29,"t":"2026-10-01T22:45:00Z","v":1000,"vw":29.225},{"c":29.25,"h":29.25,"l":29,"n":44,"o":29.06,"t":"2026-10-02T11:00:00Z","v":1334,"vw":29.175776},{"c":29.5,"h":29.5,"l":29.2,"n":19,"o":29.21,"t":"2026-10-02T12:00:00Z","v":1442,"vw":29.313346},{"c":29.54,"h":29.54,"l":29.49,"n":3,"o":29.49,"t":"2026-10-02T12:30:00Z","v":1000,"vw":29.534995},{"c":28.9,"h":29.05,"l":28.9,"n":14,"o":29,"t":"2026-10-02T13:15:00Z","v":1759,"vw":28.991958},{"c":28.66,"h":29.2466,"l":28.33,"n":365,"o":28.99,"t":"2026-10-02T13:30:00Z","v":41489,"vw":28.828178},{"c":28.34,"h":28.525,"l":28,"n":1508,"o":28.32,"t":"2026-10-02T13:45:00Z","v":128250,"vw":28.217748},{"c":28.69,"h":28.8582,"l":28.17,"n":553,"o":28.3,"t":"2026-10-02T14:00:00Z","v":85115,"vw":28.47098},{"c":28.735,"h":28.91,"l":28.61,"n":600,"o":28.61,"t":"2026-10-02T14:15:00Z","v":61406,"vw":28.784053},{"c":28.7892,"h":29.0626,"l":28.5925,"n":438,"o":28.68,"t":"2026-10-02T14:30:00Z","v":48904,"vw":28.851975},{"c":28.915,"h":28.99,"l":28.78,"n":441,"o":28.7893,"t":"2026-10-02T14:45:00Z","v":41740,"vw":28.846896},{"c":28.47,"h":28.87,"l":28.34,"n":539,"o":28.87,"t":"2026-10-02T15:00:00Z","v":57207,"vw":28.519571},{"c":28.21,"h":28.6,"l":28.16,"n":299,"o":28.6,"t":"2026-10-02T15:15:00Z","v":22415,"vw":28.327947},{"c":28.26,"h":28.34,"l":28.14,"n":287,"o":28.22,"t":"2026-10-02T15:30:00Z","v":13367,"vw":28.219702},{"c":28.42,"h":28.52,"l":28.19,"n":341,"o":28.21,"t":"2026-10-02T15:45:00Z","v":25789,"vw":28.418687},{"c":28.21,"h":28.48,"l":28.21,"n":337,"o":28.38,"t":"2026-10-02T16:00:00Z","v":28140,"vw":28.430224},{"c":28.335,"h":28.385,"l":28.22,"n":294,"o":28.3,"t":"2026-10-02T16:15:00Z","v":10746,"vw":28.29192},{"c":28.27,"h":28.49,"l":28.25,"n":466,"o":28.37,"t":"2026-10-02T16:30:00Z","v":38760,"vw":28.3362},{"c":28.23,"h":28.32,"l":28.155,"n":312,"o":28.28,"t":"2026-10-02T16:45:00Z","v":19744,"vw":28.277642},{"c":28.21,"h":28.31,"l":28.18,"n":250,"o":28.18,"t":"2026-10-02T17:00:00Z","v":16140,"vw":28.268175},{"c":28.17,"h":28.235,"l":28.12,"n":303,"o":28.21,"t":"2026-10-02T17:15:00Z","v":19375,"vw":28.196628},{"c":28.145,"h":28.195,"l":28.0301,"n":374,"o":28.195,"t":"2026-10-02T17:30:00Z","v":21103,"vw":28.12767},{"c":28.13,"h":28.15,"l":28.05,"n":376,"o":28.145,"t":"2026-10-02T17:45:00Z","v":18195,"vw":28.10755},{"c":27.969,"h":28.09,"l":27.91,"n":545,"o":28.09,"t":"2026-10-02T18:00:00Z","v":32127,"vw":27.97429},{"c":28.08,"h":28.15,"l":27.945,"n":874,"o":27.945,"t":"2026-10-02T18:15:00Z","v":73260,"vw":28.02757},{"c":28.005,"h":28.115,"l":27.96,"n":555,"o":28.095,"t":"2026-10-02T18:30:00Z","v":36869,"vw":28.036588},{"c":28.02,"h":28.04,"l":27.96,"n":418,"o":28,"t":"2026-10-02T18:45:00Z","v":24690,"vw":28.01354},{"c":27.815,"h":28.02,"l":27.772,"n":497,"o":28.02,"t":"2026-10-02T19:00:00Z","v":36891,"vw":27.932231},{"c":28.305,"h":28.425,"l":27.7934,"n":1234,"o":27.815,"t":"2026-10-02T19:15:00Z","v":203232,"vw":28.070554},{"c":27.89,"h":28.29,"l":27.89,"n":1304,"o":28.29,"t":"2026-10-02T19:30:00Z","v":109363,"vw":28.078766},{"c":27.69,"h":27.94,"l":27.5701,"n":2446,"o":27.91,"t":"2026-10-02T19:45:00Z","v":214072,"vw":27.700779},{"c":27.67,"h":27.67,"l":27.67,"n":16,"o":27.67,"t":"2026-10-02T20:00:00Z","v":188494,"vw":27.67},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-02T20:15:00Z","v":100,"vw":27.86},{"c":28.22,"h":28.22,"l":28.14,"n":8,"o":28.14,"t":"2026-10-02T20:30:00Z","v":501,"vw":28.181538},{"c":27.7,"h":28.14,"l":27.7,"n":7,"o":28.14,"t":"2026-10-02T20:45:00Z","v":3000,"vw":27.927101},{"c":27.93,"h":27.93,"l":27.93,"n":4,"o":27.93,"t":"2026-10-05T08:00:00Z","v":168,"vw":27.93},{"c":27.8,"h":28.04,"l":27.75,"n":46,"o":28,"t":"2026-10-05T11:00:00Z","v":2666,"vw":27.876442},{"c":27.8262,"h":27.8262,"l":27.5627,"n":3,"o":27.5779,"t":"2026-10-05T12:45:00Z","v":1950,"vw":27.601418},{"c":27.51,"h":27.83,"l":27.51,"n":62,"o":27.83,"t":"2026-10-05T13:15:00Z","v":1163,"vw":27.723333},{"c":27.235,"h":28.13,"l":27.23,"n":391,"o":28.1,"t":"2026-10-05T13:30:00Z","v":31079,"vw":27.680372},{"c":27.26,"h":27.57,"l":27.12,"n":285,"o":27.22,"t":"2026-10-05T13:45:00Z","v":16491,"vw":27.369105},{"c":27.09,"h":27.3898,"l":27.09,"n":534,"o":27.25,"t":"2026-10-05T14:00:00Z","v":23505,"vw":27.263681},{"c":27.0111,"h":27.1842,"l":26.91,"n":868,"o":27.075,"t":"2026-10-05T14:15:00Z","v":73082,"vw":27.004886},{"c":26.645,"h":27.115,"l":26.645,"n":601,"o":27.105,"t":"2026-10-05T14:30:00Z","v":50836,"vw":26.851981},{"c":26.6925,"h":26.7514,"l":26.41,"n":688,"o":26.6,"t":"2026-10-05T14:45:00Z","v":45914,"vw":26.597746},{"c":26.52,"h":26.705,"l":26.5,"n":589,"o":26.67,"t":"2026-10-05T15:00:00Z","v":56504,"vw":26.580096},{"c":27.039,"h":27.11,"l":26.46,"n":1055,"o":26.52,"t":"2026-10-05T15:15:00Z","v":171634,"vw":26.917505},{"c":26.99,"h":27.055,"l":26.74,"n":508,"o":27.055,"t":"2026-10-05T15:30:00Z","v":44086,"vw":26.914599},{"c":26.87,"h":27.0075,"l":26.805,"n":411,"o":26.88,"t":"2026-10-05T15:45:00Z","v":26633,"vw":26.916702},{"c":26.91,"h":26.95,"l":26.84,"n":337,"o":26.87,"t":"2026-10-05T16:00:00Z","v":19947,"vw":26.899752},{"c":27.5,"h":27.5499,"l":26.83,"n":626,"o":26.9,"t":"2026-10-05T16:15:00Z","v":81401,"vw":27.143654},{"c":27.885,"h":27.95,"l":27.47,"n":406,"o":27.5,"t":"2026-10-05T16:30:00Z","v":36848,"vw":27.692098},{"c":28.085,"h":28.205,"l":27.86,"n":405,"o":27.88,"t":"2026-10-05T16:45:00Z","v":87093,"vw":28.032058},{"c":27.72,"h":28.08,"l":27.7,"n":321,"o":28.08,"t":"2026-10-05T17:00:00Z","v":20173,"vw":27.845209},{"c":27.79,"h":27.86,"l":27.71,"n":284,"o":27.735,"t":"2026-10-05T17:15:00Z","v":19412,"vw":27.783919},{"c":27.72,"h":27.83,"l":27.58,"n":394,"o":27.815,"t":"2026-10-05T17:30:00Z","v":21039,"vw":27.726795},{"c":27.58,"h":27.72,"l":27.56,"n":385,"o":27.72,"t":"2026-10-05T17:45:00Z","v":22711,"vw":27.628315},{"c":27.35,"h":27.6,"l":27.33,"n":486,"o":27.6,"t":"2026-10-05T18:00:00Z","v":25894,"vw":27.413324},{"c":27.405,"h":27.475,"l":27.35,"n":393,"o":27.3649,"t":"2026-10-05T18:15:00Z","v":21605,"vw":27.415457},{"c":27.415,"h":27.57,"l":27.39,"n":396,"o":27.39,"t":"2026-10-05T18:30:00Z","v":18261,"vw":27.490242},{"c":27.49,"h":27.53,"l":27.38,"n":386,"o":27.405,"t":"2026-10-05T18:45:00Z","v":18241,"vw":27.48422},{"c":27.37,"h":27.49,"l":27.37,"n":584,"o":27.46,"t":"2026-10-05T19:00:00Z","v":37255,"vw":27.435338},{"c":27.395,"h":27.48,"l":27.31,"n":600,"o":27.37,"t":"2026-10-05T19:15:00Z","v":35449,"vw":27.402496},{"c":27.4952,"h":27.4952,"l":27.31,"n":745,"o":27.395,"t":"2026-10-05T19:30:00Z","v":45838,"vw":27.372282},{"c":27.6,"h":27.61,"l":27.31,"n":2646,"o":27.48,"t":"2026-10-05T19:45:00Z","v":236676,"vw":27.459444},{"c":26.906,"h":27.59,"l":26.906,"n":14,"o":27.59,"t":"2026-10-05T20:00:00Z","v":254207,"vw":27.589503},{"c":27.49,"h":27.72,"l":27.49,"n":18,"o":27.72,"t":"2026-10-05T21:00:00Z","v":2385,"vw":27.650786},{"c":27.7,"h":27.7,"l":27.5,"n":3,"o":27.5,"t":"2026-10-05T21:30:00Z","v":1755,"vw":27.677511},{"c":27.72,"h":27.72,"l":27.5,"n":3,"o":27.52,"t":"2026-10-05T21:45:00Z","v":950,"vw":27.654737},{"c":27.7189,"h":27.7189,"l":27.5,"n":5,"o":27.5,"t":"2026-10-05T22:00:00Z","v":1866,"vw":27.512395},{"c":27.71,"h":27.7189,"l":27.71,"n":2,"o":27.7189,"t":"2026-10-05T23:45:00Z","v":200,"vw":27.71445},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-06T08:15:00Z","v":110,"vw":27.95},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-06T11:00:00Z","v":115,"vw":27.61},{"c":27.6,"h":27.7,"l":27.6,"n":21,"o":27.7,"t":"2026-10-06T11:15:00Z","v":916,"vw":27.630488},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-10-06T11:30:00Z","v":172,"vw":27.56},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-06T11:45:00Z","v":200,"vw":27.6},{"c":27.61,"h":27.69,"l":27.61,"n":16,"o":27.65,"t":"2026-10-06T12:00:00Z","v":1262,"vw":27.661315},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-06T12:45:00Z","v":119,"vw":27.55},{"c":27.34,"h":27.72,"l":27,"n":499,"o":27.55,"t":"2026-10-06T13:30:00Z","v":44263,"vw":27.268485},{"c":27.5,"h":27.64,"l":27.08,"n":470,"o":27.35,"t":"2026-10-06T13:45:00Z","v":70045,"vw":27.488354},{"c":27.245,"h":27.65,"l":27.2,"n":568,"o":27.5,"t":"2026-10-06T14:00:00Z","v":66566,"vw":27.489403},{"c":27.185,"h":27.2797,"l":26.99,"n":440,"o":27.24,"t":"2026-10-06T14:15:00Z","v":44815,"vw":27.108915},{"c":27.28,"h":27.28,"l":27.1,"n":217,"o":27.1218,"t":"2026-10-06T14:30:00Z","v":14581,"vw":27.176408},{"c":27.6,"h":27.82,"l":27.23,"n":456,"o":27.29,"t":"2026-10-06T14:45:00Z","v":42925,"vw":27.476226},{"c":27.465,"h":27.77,"l":27.465,"n":376,"o":27.59,"t":"2026-10-06T15:00:00Z","v":34113,"vw":27.641733},{"c":27.8457,"h":27.8457,"l":27.46,"n":491,"o":27.47,"t":"2026-10-06T15:15:00Z","v":37545,"vw":27.616594},{"c":27.63,"h":27.79,"l":27.6,"n":185,"o":27.73,"t":"2026-10-06T15:30:00Z","v":10361,"vw":27.686176},{"c":27.48,"h":27.66,"l":27.43,"n":244,"o":27.61,"t":"2026-10-06T15:45:00Z","v":18792,"vw":27.608077},{"c":27.055,"h":27.49,"l":27.055,"n":527,"o":27.46,"t":"2026-10-06T16:00:00Z","v":49178,"vw":27.312252},{"c":26.69,"h":27.04,"l":26.69,"n":303,"o":27.01,"t":"2026-10-06T16:15:00Z","v":18653,"vw":26.898049},{"c":26.875,"h":26.98,"l":26.74,"n":695,"o":26.74,"t":"2026-10-06T16:30:00Z","v":124970,"vw":26.846229},{"c":27.04,"h":27.23,"l":26.8,"n":312,"o":26.81,"t":"2026-10-06T16:45:00Z","v":58742,"vw":26.937658},{"c":27.23,"h":27.27,"l":27.1,"n":261,"o":27.11,"t":"2026-10-06T17:00:00Z","v":20599,"vw":27.171893},{"c":27.155,"h":27.24,"l":26.94,"n":352,"o":27.175,"t":"2026-10-06T17:15:00Z","v":18949,"vw":27.081455},{"c":27.09,"h":27.17,"l":26.96,"n":310,"o":27.17,"t":"2026-10-06T17:30:00Z","v":20884,"vw":27.06654},{"c":27.125,"h":27.19,"l":27,"n":387,"o":27.095,"t":"2026-10-06T17:45:00Z","v":34445,"vw":27.10173},{"c":27.06,"h":27.135,"l":27.01,"n":322,"o":27.09,"t":"2026-10-06T18:00:00Z","v":20190,"vw":27.073207},{"c":27.01,"h":27.085,"l":26.98,"n":357,"o":27.06,"t":"2026-10-06T18:15:00Z","v":20165,"vw":27.029923},{"c":27.035,"h":27.07,"l":26.99,"n":442,"o":27.01,"t":"2026-10-06T18:30:00Z","v":30930,"vw":27.026728},{"c":27.19,"h":27.19,"l":26.99,"n":407,"o":27.035,"t":"2026-10-06T18:45:00Z","v":32528,"vw":27.08154},{"c":27.125,"h":27.25,"l":27.12,"n":471,"o":27.19,"t":"2026-10-06T19:00:00Z","v":27795,"vw":27.170677},{"c":27.24,"h":27.355,"l":26.97,"n":720,"o":27.1,"t":"2026-10-06T19:15:00Z","v":114371,"vw":27.15827},{"c":27.135,"h":27.26,"l":27.11,"n":635,"o":27.25,"t":"2026-10-06T19:30:00Z","v":46541,"vw":27.182726},{"c":27.49,"h":27.55,"l":27.13,"n":1579,"o":27.13,"t":"2026-10-06T19:45:00Z","v":139202,"vw":27.380439},{"c":27.47,"h":27.47,"l":27.47,"n":13,"o":27.47,"t":"2026-10-06T20:00:00Z","v":66529,"vw":27.47},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-06T21:00:00Z","v":100,"vw":27.49},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-10-06T21:15:00Z","v":175,"vw":27.43},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-06T21:30:00Z","v":200,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-06T21:45:00Z","v":420,"vw":27.5},{"c":27.4854,"h":27.4854,"l":27.4854,"n":8,"o":27.4854,"t":"2026-10-06T22:00:00Z","v":131,"vw":27.4854},{"c":27.49,"h":27.49,"l":27.49,"n":2,"o":27.49,"t":"2026-10-06T23:30:00Z","v":120,"vw":27.49},{"c":27.4,"h":27.69,"l":27.4,"n":19,"o":27.69,"t":"2026-10-07T11:00:00Z","v":1354,"vw":27.548179},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-07T12:45:00Z","v":750,"vw":27.1},{"c":26.78,"h":27.14,"l":26.38,"n":570,"o":27.14,"t":"2026-10-07T13:30:00Z","v":39497,"vw":26.671059},{"c":27.025,"h":27.23,"l":26.72,"n":189,"o":26.74,"t":"2026-10-07T13:45:00Z","v":15484,"vw":26.950521},{"c":27.29,"h":27.41,"l":26.99,"n":284,"o":26.99,"t":"2026-10-07T14:00:00Z","v":12825,"vw":27.238974},{"c":27.28,"h":27.39,"l":27.15,"n":362,"o":27.23,"t":"2026-10-07T14:15:00Z","v":19272,"vw":27.271309},{"c":26.95,"h":27.45,"l":26.95,"n":433,"o":27.245,"t":"2026-10-07T14:30:00Z","v":29815,"vw":27.276172},{"c":26.945,"h":27.105,"l":26.87,"n":482,"o":26.925,"t":"2026-10-07T14:45:00Z","v":50277,"vw":26.989429},{"c":27.56,"h":27.56,"l":26.89,"n":527,"o":26.92,"t":"2026-10-07T15:00:00Z","v":156529,"vw":27.112615},{"c":27.61,"h":27.9,"l":27.56,"n":884,"o":27.56,"t":"2026-10-07T15:15:00Z","v":76519,"vw":27.772909},{"c":27.89,"h":28.05,"l":27.51,"n":546,"o":27.61,"t":"2026-10-07T15:30:00Z","v":36607,"vw":27.735004},{"c":27.91,"h":27.91,"l":27.65,"n":488,"o":27.9,"t":"2026-10-07T15:45:00Z","v":38280,"vw":27.776894},{"c":27.77,"h":27.895,"l":27.74,"n":406,"o":27.885,"t":"2026-10-07T16:00:00Z","v":20894,"vw":27.822042},{"c":27.57,"h":27.795,"l":27.57,"n":298,"o":27.75,"t":"2026-10-07T16:15:00Z","v":21381,"vw":27.708596},{"c":27.53,"h":27.66,"l":27.45,"n":338,"o":27.615,"t":"2026-10-07T16:30:00Z","v":29030,"vw":27.51165},{"c":27.44,"h":27.56,"l":27.41,"n":273,"o":27.49,"t":"2026-10-07T16:45:00Z","v":13900,"vw":27.485199},{"c":27.378,"h":27.46,"l":27.29,"n":209,"o":27.41,"t":"2026-10-07T17:00:00Z","v":12441,"vw":27.381962},{"c":27.25,"h":27.405,"l":27.25,"n":278,"o":27.33,"t":"2026-10-07T17:15:00Z","v":20001,"vw":27.329206},{"c":27.31,"h":27.31,"l":27.21,"n":239,"o":27.25,"t":"2026-10-07T17:30:00Z","v":14354,"vw":27.251267},{"c":27.0499,"h":27.31,"l":27.02,"n":284,"o":27.28,"t":"2026-10-07T17:45:00Z","v":15053,"vw":27.148792},{"c":27.045,"h":27.125,"l":27.03,"n":242,"o":27.04,"t":"2026-10-07T18:00:00Z","v":12366,"vw":27.089368},{"c":27.02,"h":27.09,"l":26.91,"n":593,"o":27.03,"t":"2026-10-07T18:15:00Z","v":33758,"vw":26.993654},{"c":26.977,"h":27.06,"l":26.95,"n":327,"o":26.95,"t":"2026-10-07T18:30:00Z","v":19851,"vw":26.99446},{"c":26.93,"h":27.01,"l":26.88,"n":345,"o":26.96,"t":"2026-10-07T18:45:00Z","v":21368,"vw":26.921554},{"c":26.9,"h":26.94,"l":26.8,"n":407,"o":26.93,"t":"2026-10-07T19:00:00Z","v":20299,"vw":26.879199},{"c":26.925,"h":26.925,"l":26.82,"n":444,"o":26.89,"t":"2026-10-07T19:15:00Z","v":25830,"vw":26.864356},{"c":26.92,"h":27.005,"l":26.9,"n":388,"o":26.91,"t":"2026-10-07T19:30:00Z","v":25661,"vw":26.951648},{"c":26.69,"h":26.95,"l":26.66,"n":1688,"o":26.95,"t":"2026-10-07T19:45:00Z","v":160702,"vw":26.737438},{"c":26.68,"h":26.68,"l":26.68,"n":19,"o":26.68,"t":"2026-10-07T20:00:00Z","v":93057,"vw":26.68},{"c":26.57,"h":26.57,"l":26.57,"n":1,"o":26.57,"t":"2026-10-07T20:15:00Z","v":125,"vw":26.57},{"c":27.1,"h":27.1,"l":27.1,"n":18,"o":27.1,"t":"2026-10-07T20:30:00Z","v":500,"vw":27.1},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-07T23:30:00Z","v":200,"vw":27},{"c":26.8,"h":26.8,"l":26.7,"n":19,"o":26.7,"t":"2026-10-08T08:00:00Z","v":3276,"vw":26.704943},{"c":26.5,"h":26.5,"l":26.45,"n":24,"o":26.45,"t":"2026-10-08T11:00:00Z","v":865,"vw":26.470282},{"c":26.51,"h":26.51,"l":26.51,"n":5,"o":26.51,"t":"2026-10-08T11:15:00Z","v":104,"vw":26.51},{"c":26.5,"h":26.5,"l":26.4,"n":18,"o":26.5,"t":"2026-10-08T12:00:00Z","v":2934,"vw":26.494846},{"c":26.7,"h":26.7,"l":26.5,"n":4,"o":26.5,"t":"2026-10-08T12:15:00Z","v":604,"vw":26.600332},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-08T13:15:00Z","v":100,"vw":26.71},{"c":26.275,"h":26.8,"l":26.18,"n":363,"o":26.57,"t":"2026-10-08T13:30:00Z","v":43273,"vw":26.465239},{"c":26.29,"h":26.49,"l":26.23,"n":252,"o":26.275,"t":"2026-10-08T13:45:00Z","v":18654,"vw":26.396369},{"c":26.15,"h":26.3648,"l":26.1,"n":379,"o":26.3648,"t":"2026-10-08T14:00:00Z","v":24351,"vw":26.220769},{"c":25.975,"h":26.155,"l":25.87,"n":470,"o":26.11,"t":"2026-10-08T14:15:00Z","v":30218,"vw":25.977427},{"c":25.9083,"h":26.0721,"l":25.88,"n":376,"o":25.965,"t":"2026-10-08T14:30:00Z","v":19171,"vw":25.971394},{"c":25.57,"h":25.906,"l":25.56,"n":423,"o":25.86,"t":"2026-10-08T14:45:00Z","v":43083,"vw":25.763977},{"c":25.5269,"h":25.75,"l":25.49,"n":245,"o":25.59,"t":"2026-10-08T15:00:00Z","v":14918,"vw":25.548414},{"c":25.76,"h":25.9,"l":25.59,"n":318,"o":25.59,"t":"2026-10-08T15:15:00Z","v":19234,"vw":25.753503},{"c":25.455,"h":25.625,"l":25.33,"n":428,"o":25.625,"t":"2026-10-08T15:30:00Z","v":18473,"vw":25.455088},{"c":25.265,"h":25.4552,"l":25.25,"n":485,"o":25.44,"t":"2026-10-08T15:45:00Z","v":25891,"vw":25.363414},{"c":25.3405,"h":25.36,"l":25.205,"n":377,"o":25.23,"t":"2026-10-08T16:00:00Z","v":13136,"vw":25.259786},{"c":25.27,"h":25.38,"l":25.18,"n":545,"o":25.31,"t":"2026-10-08T16:15:00Z","v":38568,"vw":25.289326},{"c":25.14,"h":25.25,"l":25.09,"n":396,"o":25.205,"t":"2026-10-08T16:30:00Z","v":19519,"vw":25.179638},{"c":25.48,"h":25.48,"l":25.09,"n":425,"o":25.17,"t":"2026-10-08T16:45:00Z","v":21535,"vw":25.274795},{"c":25.43,"h":25.49,"l":25.3473,"n":300,"o":25.48,"t":"2026-10-08T17:00:00Z","v":12553,"vw":25.416799},{"c":25.33,"h":25.45,"l":25.28,"n":295,"o":25.43,"t":"2026-10-08T17:15:00Z","v":10770,"vw":25.369},{"c":25.375,"h":25.4,"l":25.28,"n":248,"o":25.335,"t":"2026-10-08T17:30:00Z","v":8891,"vw":25.328319},{"c":25.34,"h":25.39,"l":25.24,"n":354,"o":25.39,"t":"2026-10-08T17:45:00Z","v":13462,"vw":25.297719},{"c":25.6,"h":25.63,"l":25.265,"n":466,"o":25.31,"t":"2026-10-08T18:00:00Z","v":35443,"vw":25.39588},{"c":25.58,"h":25.69,"l":25.565,"n":318,"o":25.58,"t":"2026-10-08T18:15:00Z","v":18907,"vw":25.641222},{"c":25.61,"h":25.65,"l":25.505,"n":403,"o":25.585,"t":"2026-10-08T18:30:00Z","v":15093,"vw":25.570662},{"c":25.67,"h":25.67,"l":25.55,"n":367,"o":25.62,"t":"2026-10-08T18:45:00Z","v":26413,"vw":25.596579},{"c":25.72,"h":25.72,"l":25.55,"n":590,"o":25.67,"t":"2026-10-08T19:00:00Z","v":54438,"vw":25.634934},{"c":25.745,"h":25.77,"l":25.605,"n":376,"o":25.67,"t":"2026-10-08T19:15:00Z","v":16575,"vw":25.663078},{"c":25.73,"h":25.885,"l":25.7101,"n":689,"o":25.74,"t":"2026-10-08T19:30:00Z","v":31173,"vw":25.764954},{"c":25.62,"h":25.89,"l":25.5814,"n":1768,"o":25.75,"t":"2026-10-08T19:45:00Z","v":137098,"vw":25.685948},{"c":25.67,"h":25.67,"l":25.67,"n":18,"o":25.67,"t":"2026-10-08T20:00:00Z","v":123090,"vw":25.67},{"c":26.18,"h":26.18,"l":26.18,"n":2,"o":26.18,"t":"2026-10-08T20:15:00Z","v":151,"vw":26.18},{"c":25.68,"h":25.68,"l":25.68,"n":7,"o":25.68,"t":"2026-10-08T20:30:00Z","v":200,"vw":25.68},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-08T22:30:00Z","v":200,"vw":25.7},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-08T23:00:00Z","v":228,"vw":25.69},{"c":25.63,"h":25.63,"l":25.63,"n":14,"o":25.63,"t":"2026-10-09T11:00:00Z","v":506,"vw":25.63},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-10-09T11:30:00Z","v":152,"vw":25.7},{"c":25.51,"h":25.8,"l":25.44,"n":233,"o":25.73,"t":"2026-10-09T13:30:00Z","v":17500,"vw":25.637224},{"c":25.76,"h":25.76,"l":25.505,"n":136,"o":25.52,"t":"2026-10-09T13:45:00Z","v":8273,"vw":25.608216},{"c":25.97,"h":25.98,"l":25.74,"n":366,"o":25.8,"t":"2026-10-09T14:00:00Z","v":29509,"vw":25.879195},{"c":25.965,"h":26.08,"l":25.86,"n":501,"o":25.99,"t":"2026-10-09T14:15:00Z","v":60143,"vw":25.971506},{"c":25.82,"h":26.045,"l":25.82,"n":263,"o":26,"t":"2026-10-09T14:30:00Z","v":17329,"vw":25.944721},{"c":26.03,"h":26.05,"l":25.8,"n":328,"o":25.9,"t":"2026-10-09T14:45:00Z","v":15617,"vw":25.908966},{"c":25.875,"h":26.01,"l":25.84,"n":211,"o":25.98,"t":"2026-10-09T15:00:00Z","v":7981,"vw":25.970437},{"c":25.86,"h":25.9,"l":25.7,"n":202,"o":25.85,"t":"2026-10-09T15:15:00Z","v":16478,"vw":25.855715},{"c":25.95,"h":25.9953,"l":25.84,"n":228,"o":25.84,"t":"2026-10-09T15:30:00Z","v":6327,"vw":25.9089},{"c":26,"h":26.15,"l":25.94,"n":271,"o":25.99,"t":"2026-10-09T15:45:00Z","v":14650,"vw":26.036537},{"c":25.975,"h":26.08,"l":25.93,"n":99,"o":26.08,"t":"2026-10-09T16:00:00Z","v":4483,"vw":25.983189},{"c":25.995,"h":26.0599,"l":25.86,"n":206,"o":25.98,"t":"2026-10-09T16:15:00Z","v":9436,"vw":25.918483},{"c":25.895,"h":26,"l":25.84,"n":185,"o":25.955,"t":"2026-10-09T16:30:00Z","v":8601,"vw":25.96333},{"c":25.93,"h":25.98,"l":25.8856,"n":156,"o":25.8856,"t":"2026-10-09T16:45:00Z","v":6267,"vw":25.948684},{"c":25.7,"h":25.9389,"l":25.65,"n":326,"o":25.9389,"t":"2026-10-09T17:00:00Z","v":17637,"vw":25.740926},{"c":25.7,"h":25.7781,"l":25.7,"n":124,"o":25.74,"t":"2026-10-09T17:15:00Z","v":5368,"vw":25.740257},{"c":25.675,"h":25.7273,"l":25.675,"n":180,"o":25.695,"t":"2026-10-09T17:30:00Z","v":7150,"vw":25.701436},{"c":25.6,"h":25.7,"l":25.59,"n":337,"o":25.68,"t":"2026-10-09T17:45:00Z","v":15853,"vw":25.641705},{"c":25.595,"h":25.64,"l":25.49,"n":259,"o":25.5951,"t":"2026-10-09T18:00:00Z","v":11379,"vw":25.561878},{"c":25.55,"h":25.6304,"l":25.52,"n":190,"o":25.595,"t":"2026-10-09T18:15:00Z","v":8680,"vw":25.561087},{"c":25.505,"h":25.55,"l":25.5,"n":251,"o":25.54,"t":"2026-10-09T18:30:00Z","v":8889,"vw":25.519357},{"c":25.5,"h":25.62,"l":25.49,"n":193,"o":25.51,"t":"2026-10-09T18:45:00Z","v":9774,"vw":25.551042},{"c":25.505,"h":25.58,"l":25.47,"n":236,"o":25.51,"t":"2026-10-09T19:00:00Z","v":9520,"vw":25.512019},{"c":25.46,"h":25.55,"l":25.46,"n":381,"o":25.505,"t":"2026-10-09T19:15:00Z","v":21473,"vw":25.513745},{"c":25.46,"h":25.48,"l":25.37,"n":463,"o":25.46,"t":"2026-10-09T19:30:00Z","v":28197,"vw":25.440263},{"c":25.52,"h":25.53,"l":25.29,"n":1669,"o":25.44,"t":"2026-10-09T19:45:00Z","v":111925,"vw":25.438389},{"c":25.54,"h":25.54,"l":25.54,"n":20,"o":25.54,"t":"2026-10-09T20:00:00Z","v":92434,"vw":25.54},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-09T20:30:00Z","v":100,"vw":26.02},{"c":25.66,"h":25.66,"l":25.66,"n":4,"o":25.66,"t":"2026-10-09T23:30:00Z","v":105,"vw":25.66},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-10-09T23:45:00Z","v":301,"vw":25.7},{"c":26.95,"h":26.95,"l":26.6,"n":35,"o":26.6,"t":"2026-10-12T08:00:00Z","v":1801,"vw":26.775},{"c":25.85,"h":26.21,"l":25.85,"n":18,"o":26.11,"t":"2026-10-12T08:15:00Z","v":1808,"vw":25.994535},{"c":25.8,"h":25.8,"l":25.8,"n":11,"o":25.8,"t":"2026-10-12T11:15:00Z","v":1208,"vw":25.8},{"c":25.13,"h":25.32,"l":25.0101,"n":107,"o":25.25,"t":"2026-10-12T13:30:00Z","v":14553,"vw":25.181118},{"c":25.5,"h":25.5,"l":25.14,"n":108,"o":25.17,"t":"2026-10-12T13:45:00Z","v":4914,"vw":25.290514},{"c":24.89,"h":25.26,"l":24.81,"n":402,"o":25.26,"t":"2026-10-12T14:00:00Z","v":29205,"vw":25.028231},{"c":24.61,"h":24.91,"l":24.6,"n":882,"o":24.83,"t":"2026-10-12T14:15:00Z","v":49930,"vw":24.765066},{"c":24.53,"h":24.64,"l":24.45,"n":280,"o":24.61,"t":"2026-10-12T14:30:00Z","v":14342,"vw":24.528557},{"c":24.635,"h":24.75,"l":24.55,"n":397,"o":24.719,"t":"2026-10-12T14:45:00Z","v":91837,"vw":24.667588},{"c":24.555,"h":24.58,"l":24.46,"n":475,"o":24.58,"t":"2026-10-12T15:00:00Z","v":19855,"vw":24.525024},{"c":24.67,"h":24.71,"l":24.46,"n":1329,"o":24.555,"t":"2026-10-12T15:15:00Z","v":368320,"vw":24.604909},{"c":24.69,"h":24.755,"l":24.67,"n":363,"o":24.725,"t":"2026-10-12T15:30:00Z","v":11823,"vw":24.712034},{"c":24.78,"h":24.78,"l":24.65,"n":122,"o":24.715,"t":"2026-10-12T15:45:00Z","v":4125,"vw":24.715099},{"c":24.57,"h":24.71,"l":24.5621,"n":155,"o":24.71,"t":"2026-10-12T16:00:00Z","v":4588,"vw":24.658142},{"c":24.625,"h":24.63,"l":24.55,"n":136,"o":24.6,"t":"2026-10-12T16:15:00Z","v":5730,"vw":24.597146},{"c":24.7,"h":24.7,"l":24.555,"n":261,"o":24.58,"t":"2026-10-12T16:30:00Z","v":17304,"vw":24.633355},{"c":24.7,"h":24.755,"l":24.67,"n":186,"o":24.68,"t":"2026-10-12T16:45:00Z","v":13574,"vw":24.69032},{"c":24.61,"h":24.77,"l":24.595,"n":395,"o":24.74,"t":"2026-10-12T17:00:00Z","v":25798,"vw":24.697904},{"c":24.66,"h":24.68,"l":24.59,"n":116,"o":24.68,"t":"2026-10-12T17:15:00Z","v":5027,"vw":24.628908},{"c":24.6,"h":24.7143,"l":24.55,"n":219,"o":24.625,"t":"2026-10-12T17:30:00Z","v":9376,"vw":24.59057},{"c":24.43,"h":24.61,"l":24.43,"n":288,"o":24.57,"t":"2026-10-12T17:45:00Z","v":16547,"vw":24.516505},{"c":24.42,"h":24.56,"l":24.42,"n":244,"o":24.45,"t":"2026-10-12T18:00:00Z","v":13032,"vw":24.479493},{"c":24.38,"h":24.45,"l":24.27,"n":818,"o":24.4,"t":"2026-10-12T18:15:00Z","v":58474,"vw":24.350344},{"c":24.305,"h":24.4207,"l":24.21,"n":344,"o":24.4207,"t":"2026-10-12T18:30:00Z","v":39811,"vw":24.315416},{"c":24.165,"h":24.27,"l":24.12,"n":550,"o":24.26,"t":"2026-10-12T18:45:00Z","v":37496,"vw":24.195227},{"c":24.16,"h":24.255,"l":24.12,"n":524,"o":24.135,"t":"2026-10-12T19:00:00Z","v":46509,"vw":24.186141},{"c":24.175,"h":24.255,"l":24.11,"n":924,"o":24.165,"t":"2026-10-12T19:15:00Z","v":89185,"vw":24.158087},{"c":24.16,"h":24.28,"l":24.07,"n":868,"o":24.175,"t":"2026-10-12T19:30:00Z","v":229611,"vw":24.185682},{"c":23.89,"h":24.195,"l":23.89,"n":2396,"o":24.16,"t":"2026-10-12T19:45:00Z","v":223201,"vw":24.00733},{"c":23.95,"h":23.95,"l":23.91,"n":37,"o":23.91,"t":"2026-10-12T20:00:00Z","v":189039,"vw":23.910135},{"c":24.4705,"h":24.4705,"l":24.4705,"n":1,"o":24.4705,"t":"2026-10-12T20:15:00Z","v":100,"vw":24.4705},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-12T21:45:00Z","v":250,"vw":23.95},{"c":24.16,"h":24.35,"l":24.16,"n":10,"o":24.35,"t":"2026-10-12T22:00:00Z","v":509,"vw":24.255238},{"c":23.9946,"h":24.2,"l":23.97,"n":26,"o":24.2,"t":"2026-10-12T23:45:00Z","v":1678,"vw":24.0073},{"c":24.15,"h":24.5,"l":24,"n":62,"o":24,"t":"2026-10-13T08:00:00Z","v":3298,"vw":24.456342},{"c":24.2,"h":24.81,"l":24.2,"n":18,"o":24.75,"t":"2026-10-13T08:15:00Z","v":1302,"vw":24.52377},{"c":24.15,"h":24.15,"l":24.15,"n":4,"o":24.15,"t":"2026-10-13T09:30:00Z","v":842,"vw":24.15},{"c":24.4,"h":24.4,"l":24.15,"n":2,"o":24.15,"t":"2026-10-13T09:45:00Z","v":1628,"vw":24.165356},{"c":24.11,"h":24.11,"l":24.11,"n":2,"o":24.11,"t":"2026-10-13T10:45:00Z","v":620,"vw":24.11},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-13T11:15:00Z","v":100,"vw":24},{"c":23.95,"h":23.95,"l":23.95,"n":5,"o":23.95,"t":"2026-10-13T11:30:00Z","v":901,"vw":23.95},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-13T11:45:00Z","v":100,"vw":24.29},{"c":24,"h":24,"l":24,"n":27,"o":24,"t":"2026-10-13T12:00:00Z","v":2084,"vw":24},{"c":23.9798,"h":23.9798,"l":23.9798,"n":1,"o":23.9798,"t":"2026-10-13T12:30:00Z","v":100,"vw":23.9798},{"c":23.6,"h":23.67,"l":23.6,"n":7,"o":23.67,"t":"2026-10-13T12:45:00Z","v":1368,"vw":23.652817},{"c":23.7825,"h":23.8507,"l":23.75,"n":5,"o":23.8507,"t":"2026-10-13T13:00:00Z","v":916,"vw":23.803128},{"c":23.63,"h":24.03,"l":23.21,"n":405,"o":23.92,"t":"2026-10-13T13:30:00Z","v":46335,"vw":23.71989},{"c":23.41,"h":23.74,"l":23.24,"n":363,"o":23.74,"t":"2026-10-13T13:45:00Z","v":24900,"vw":23.391518},{"c":23.525,"h":23.68,"l":23.34,"n":430,"o":23.45,"t":"2026-10-13T14:00:00Z","v":58436,"vw":23.522572},{"c":23.48,"h":23.595,"l":23.37,"n":298,"o":23.5175,"t":"2026-10-13T14:15:00Z","v":25563,"vw":23.449831},{"c":23.535,"h":23.54,"l":23.32,"n":346,"o":23.47,"t":"2026-10-13T14:30:00Z","v":31452,"vw":23.435032},{"c":23.2501,"h":23.6259,"l":23.25,"n":368,"o":23.57,"t":"2026-10-13T14:45:00Z","v":33298,"vw":23.373574},{"c":23.27,"h":23.32,"l":23.23,"n":329,"o":23.32,"t":"2026-10-13T15:00:00Z","v":22166,"vw":23.273777},{"c":23.23,"h":23.2799,"l":23.2,"n":389,"o":23.27,"t":"2026-10-13T15:15:00Z","v":18802,"vw":23.235839},{"c":23.05,"h":23.24,"l":23.03,"n":437,"o":23.24,"t":"2026-10-13T15:30:00Z","v":38685,"vw":23.136562},{"c":23.1,"h":23.22,"l":23.06,"n":339,"o":23.1699,"t":"2026-10-13T15:45:00Z","v":26991,"vw":23.147019},{"c":22.81,"h":23.13,"l":22.78,"n":832,"o":23.11,"t":"2026-10-13T16:00:00Z","v":75623,"vw":22.878766},{"c":22.8,"h":22.875,"l":22.71,"n":522,"o":22.8,"t":"2026-10-13T16:15:00Z","v":28502,"vw":22.799166},{"c":22.75,"h":22.8,"l":22.7,"n":259,"o":22.8,"t":"2026-10-13T16:30:00Z","v":13010,"vw":22.735568},{"c":22.65,"h":22.765,"l":22.65,"n":381,"o":22.75,"t":"2026-10-13T16:45:00Z","v":19587,"vw":22.696495},{"c":22.58,"h":22.7,"l":22.5,"n":589,"o":22.64,"t":"2026-10-13T17:00:00Z","v":55404,"vw":22.617176},{"c":22.51,"h":22.67,"l":22.45,"n":451,"o":22.58,"t":"2026-10-13T17:15:00Z","v":31349,"vw":22.574364},{"c":22.44,"h":22.68,"l":22.44,"n":398,"o":22.515,"t":"2026-10-13T17:30:00Z","v":41316,"vw":22.539395},{"c":22.45,"h":22.48,"l":22.355,"n":504,"o":22.475,"t":"2026-10-13T17:45:00Z","v":29020,"vw":22.421765},{"c":22.44,"h":22.52,"l":22.29,"n":715,"o":22.42,"t":"2026-10-13T18:00:00Z","v":82233,"vw":22.412705},{"c":22.44,"h":22.49,"l":22.39,"n":443,"o":22.44,"t":"2026-10-13T18:15:00Z","v":29699,"vw":22.430026},{"c":22.56,"h":22.595,"l":22.42,"n":1020,"o":22.45,"t":"2026-10-13T18:30:00Z","v":108231,"vw":22.483789},{"c":22.4,"h":22.58,"l":22.38,"n":458,"o":22.56,"t":"2026-10-13T18:45:00Z","v":26133,"vw":22.482762},{"c":22.4239,"h":22.55,"l":22.4,"n":411,"o":22.4,"t":"2026-10-13T19:00:00Z","v":38314,"vw":22.469911},{"c":22.57,"h":22.6,"l":22.4,"n":490,"o":22.44,"t":"2026-10-13T19:15:00Z","v":48356,"vw":22.482806},{"c":22.495,"h":22.605,"l":22.435,"n":852,"o":22.57,"t":"2026-10-13T19:30:00Z","v":68426,"vw":22.538222},{"c":22.27,"h":22.455,"l":22.1,"n":2687,"o":22.45,"t":"2026-10-13T19:45:00Z","v":292890,"vw":22.277522},{"c":22.4,"h":22.45,"l":22.31,"n":55,"o":22.31,"t":"2026-10-13T20:00:00Z","v":95238,"vw":22.310665},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-13T20:45:00Z","v":205,"vw":22.28},{"c":22.3907,"h":22.3989,"l":22.3907,"n":2,"o":22.3989,"t":"2026-10-13T21:00:00Z","v":300,"vw":22.396167},{"c":22.34,"h":22.34,"l":22.34,"n":4,"o":22.34,"t":"2026-10-13T21:45:00Z","v":1910,"vw":22.34},{"c":22.3845,"h":22.3845,"l":22.38,"n":2,"o":22.38,"t":"2026-10-13T22:45:00Z","v":300,"vw":22.3815},{"c":22.3845,"h":22.3845,"l":22.3845,"n":1,"o":22.3845,"t":"2026-10-13T23:15:00Z","v":500,"vw":22.3845},{"c":22.28,"h":22.3,"l":22.28,"n":7,"o":22.3,"t":"2026-10-13T23:45:00Z","v":9043,"vw":22.280222},{"c":22.28,"h":22.28,"l":22.27,"n":3,"o":22.27,"t":"2026-10-14T08:15:00Z","v":6904,"vw":22.279626},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-14T11:15:00Z","v":555,"vw":22.35},{"c":22.26,"h":22.33,"l":22.25,"n":35,"o":22.33,"t":"2026-10-14T12:30:00Z","v":1851,"vw":22.278125},{"c":22,"h":22.21,"l":22,"n":12,"o":22.21,"t":"2026-10-14T12:45:00Z","v":1206,"vw":22.174655},{"c":22.038,"h":22.1,"l":22.0116,"n":6,"o":22.0116,"t":"2026-10-14T13:00:00Z","v":3250,"vw":22.046},{"c":22.06,"h":22.1,"l":22.0294,"n":3,"o":22.0294,"t":"2026-10-14T13:15:00Z","v":1500,"vw":22.052467},{"c":22.525,"h":22.68,"l":22.12,"n":469,"o":22.46,"t":"2026-10-14T13:30:00Z","v":67844,"vw":22.421184},{"c":22.61,"h":22.89,"l":22.515,"n":280,"o":22.525,"t":"2026-10-14T13:45:00Z","v":51883,"vw":22.667187},{"c":22.19,"h":22.7,"l":22.18,"n":358,"o":22.62,"t":"2026-10-14T14:00:00Z","v":25274,"vw":22.492157},{"c":22.22,"h":22.33,"l":22.13,"n":599,"o":22.21,"t":"2026-10-14T14:15:00Z","v":112217,"vw":22.257082},{"c":22.46,"h":22.46,"l":22.13,"n":401,"o":22.19,"t":"2026-10-14T14:30:00Z","v":71346,"vw":22.274382},{"c":22.45,"h":22.62,"l":22.345,"n":631,"o":22.46,"t":"2026-10-14T14:45:00Z","v":127772,"vw":22.454484},{"c":22.08,"h":22.495,"l":22.0636,"n":355,"o":22.45,"t":"2026-10-14T15:00:00Z","v":24191,"vw":22.214047},{"c":22.05,"h":22.1,"l":22.01,"n":300,"o":22.05,"t":"2026-10-14T15:15:00Z","v":21126,"vw":22.058551},{"c":22.1299,"h":22.1299,"l":22,"n":436,"o":22.02,"t":"2026-10-14T15:30:00Z","v":25328,"vw":22.036286},{"c":21.87,"h":22.15,"l":21.87,"n":361,"o":22.095,"t":"2026-10-14T15:45:00Z","v":26442,"vw":22.026415},{"c":21.61,"h":21.93,"l":21.55,"n":766,"o":21.9,"t":"2026-10-14T16:00:00Z","v":86303,"vw":21.756101},{"c":21.78,"h":21.8599,"l":21.7,"n":189,"o":21.75,"t":"2026-10-14T16:15:00Z","v":13014,"vw":21.758061},{"c":21.58,"h":21.755,"l":21.58,"n":218,"o":21.71,"t":"2026-10-14T16:30:00Z","v":36449,"vw":21.659124},{"c":21.71,"h":21.75,"l":21.57,"n":223,"o":21.63,"t":"2026-10-14T16:45:00Z","v":26885,"vw":21.664705},{"c":21.71,"h":21.815,"l":21.7,"n":829,"o":21.73,"t":"2026-10-14T17:00:00Z","v":142785,"vw":21.753997},{"c":21.93,"h":21.945,"l":21.7,"n":612,"o":21.7,"t":"2026-10-14T17:15:00Z","v":69608,"vw":21.753799},{"c":21.95,"h":22.09,"l":21.9,"n":414,"o":21.93,"t":"2026-10-14T17:30:00Z","v":49252,"vw":21.949728},{"c":22.29,"h":22.31,"l":21.915,"n":727,"o":21.965,"t":"2026-10-14T17:45:00Z","v":166745,"vw":22.060849},{"c":22.245,"h":22.33,"l":22.2,"n":364,"o":22.28,"t":"2026-10-14T18:00:00Z","v":17206,"vw":22.290041},{"c":22.255,"h":22.3805,"l":22.23,"n":373,"o":22.26,"t":"2026-10-14T18:15:00Z","v":20198,"vw":22.294956},{"c":22.225,"h":22.39,"l":22.22,"n":345,"o":22.28,"t":"2026-10-14T18:30:00Z","v":23146,"vw":22.30021},{"c":22.175,"h":22.29,"l":22.15,"n":276,"o":22.24,"t":"2026-10-14T18:45:00Z","v":20714,"vw":22.241339},{"c":21.845,"h":22.13,"l":21.84,"n":457,"o":22.13,"t":"2026-10-14T19:00:00Z","v":26306,"vw":21.985751},{"c":21.985,"h":21.985,"l":21.74,"n":802,"o":21.87,"t":"2026-10-14T19:15:00Z","v":122619,"vw":21.892065},{"c":21.945,"h":22,"l":21.87,"n":658,"o":21.98,"t":"2026-10-14T19:30:00Z","v":53796,"vw":21.930142},{"c":21.855,"h":21.98,"l":21.76,"n":2080,"o":21.945,"t":"2026-10-14T19:45:00Z","v":260210,"vw":21.863514},{"c":21.88,"h":21.88,"l":21.88,"n":14,"o":21.88,"t":"2026-10-14T20:00:00Z","v":79358,"vw":21.88},{"c":22.3754,"h":22.3754,"l":22,"n":3,"o":22,"t":"2026-10-14T20:15:00Z","v":300,"vw":22.250267},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-14T21:15:00Z","v":300,"vw":22.13},{"c":22.12,"h":22.12,"l":22.06,"n":3,"o":22.06,"t":"2026-10-14T21:30:00Z","v":750,"vw":22.090133},{"c":22.01,"h":22.07,"l":22.01,"n":14,"o":22.07,"t":"2026-10-14T22:30:00Z","v":402,"vw":22.042477},{"c":21.88,"h":21.89,"l":21.88,"n":2,"o":21.89,"t":"2026-10-14T23:00:00Z","v":443,"vw":21.882257},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-15T08:00:00Z","v":102,"vw":22.45},{"c":21.91,"h":21.91,"l":21.76,"n":27,"o":21.81,"t":"2026-10-15T10:00:00Z","v":613,"vw":21.826667},{"c":22.14,"h":22.14,"l":22.14,"n":6,"o":22.14,"t":"2026-10-15T10:45:00Z","v":189,"vw":22.14},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-15T11:45:00Z","v":100,"vw":22.2},{"c":22.05,"h":22.05,"l":22.05,"n":12,"o":22.05,"t":"2026-10-15T12:00:00Z","v":473,"vw":22.05},{"c":22.26,"h":22.4,"l":21.81,"n":258,"o":21.89,"t":"2026-10-15T13:30:00Z","v":70149,"vw":22.037733},{"c":22.115,"h":22.615,"l":22.06,"n":389,"o":22.2551,"t":"2026-10-15T13:45:00Z","v":51709,"vw":22.436126},{"c":22.25,"h":22.325,"l":22.1101,"n":1048,"o":22.2775,"t":"2026-10-15T14:00:00Z","v":123158,"vw":22.210554},{"c":21.945,"h":22.3731,"l":21.88,"n":330,"o":22.28,"t":"2026-10-15T14:15:00Z","v":28807,"vw":22.058287},{"c":22.25,"h":22.25,"l":21.89,"n":215,"o":21.9044,"t":"2026-10-15T14:30:00Z","v":10691,"vw":22.034103},{"c":22.215,"h":22.29,"l":22.09,"n":366,"o":22.29,"t":"2026-10-15T14:45:00Z","v":25672,"vw":22.170616},{"c":22.26,"h":22.31,"l":22.1205,"n":371,"o":22.215,"t":"2026-10-15T15:00:00Z","v":43807,"vw":22.229222},{"c":22.287,"h":22.38,"l":22.235,"n":222,"o":22.25,"t":"2026-10-15T15:15:00Z","v":31878,"vw":22.277007},{"c":22.13,"h":22.2921,"l":22.13,"n":192,"o":22.29,"t":"2026-10-15T15:30:00Z","v":10236,"vw":22.205565},{"c":22.095,"h":22.16,"l":22.04,"n":248,"o":22.1,"t":"2026-10-15T15:45:00Z","v":18896,"vw":22.12094},{"c":21.98,"h":22.265,"l":21.98,"n":266,"o":22.06,"t":"2026-10-15T16:00:00Z","v":24244,"vw":22.129884},{"c":21.94,"h":22.035,"l":21.93,"n":148,"o":22.02,"t":"2026-10-15T16:15:00Z","v":13558,"vw":21.979727},{"c":22.2025,"h":22.205,"l":21.88,"n":375,"o":21.95,"t":"2026-10-15T16:30:00Z","v":93098,"vw":21.962183},{"c":22.36,"h":22.405,"l":22.195,"n":263,"o":22.21,"t":"2026-10-15T16:45:00Z","v":44685,"vw":22.279677},{"c":22.27,"h":22.365,"l":22.23,"n":298,"o":22.36,"t":"2026-10-15T17:00:00Z","v":9888,"vw":22.273117},{"c":22.255,"h":22.35,"l":22.24,"n":189,"o":22.29,"t":"2026-10-15T17:15:00Z","v":10835,"vw":22.306626},{"c":22.31,"h":22.33,"l":22.25,"n":162,"o":22.255,"t":"2026-10-15T17:30:00Z","v":9638,"vw":22.298828},{"c":22.41,"h":22.43,"l":22.33,"n":183,"o":22.33,"t":"2026-10-15T17:45:00Z","v":15542,"vw":22.376232},{"c":22.015,"h":22.38,"l":22.015,"n":309,"o":22.38,"t":"2026-10-15T18:00:00Z","v":28566,"vw":22.21243},{"c":22.1,"h":22.12,"l":21.985,"n":254,"o":22,"t":"2026-10-15T18:15:00Z","v":18507,"vw":22.040562},{"c":22.09,"h":22.2199,"l":22.07,"n":241,"o":22.14,"t":"2026-10-15T18:30:00Z","v":14682,"vw":22.153998},{"c":22.14,"h":22.18,"l":22.07,"n":309,"o":22.09,"t":"2026-10-15T18:45:00Z","v":21778,"vw":22.117842},{"c":22.195,"h":22.215,"l":22.13,"n":243,"o":22.15,"t":"2026-10-15T19:00:00Z","v":14361,"vw":22.183615},{"c":22.23,"h":22.25,"l":22.16,"n":352,"o":22.195,"t":"2026-10-15T19:15:00Z","v":31115,"vw":22.210556},{"c":22.185,"h":22.34,"l":22.13,"n":1066,"o":22.23,"t":"2026-10-15T19:30:00Z","v":125132,"vw":22.240928},{"c":22.19,"h":22.232,"l":22.1,"n":1778,"o":22.185,"t":"2026-10-15T19:45:00Z","v":145818,"vw":22.175764},{"c":22.19,"h":22.19,"l":22.19,"n":13,"o":22.19,"t":"2026-10-15T20:00:00Z","v":102910,"vw":22.19},{"c":21.7519,"h":21.7519,"l":21.7519,"n":1,"o":21.7519,"t":"2026-10-15T22:30:00Z","v":3000,"vw":21.7519},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-15T23:00:00Z","v":100,"vw":22.44},{"c":22.1,"h":22.15,"l":22.1,"n":17,"o":22.1,"t":"2026-10-16T11:00:00Z","v":649,"vw":22.11},{"c":22.3,"h":22.3,"l":22.3,"n":15,"o":22.3,"t":"2026-10-16T12:15:00Z","v":410,"vw":22.3},{"c":21.62,"h":22.205,"l":21.58,"n":449,"o":22.15,"t":"2026-10-16T13:30:00Z","v":48792,"vw":21.957723},{"c":21.52,"h":21.73,"l":21.28,"n":464,"o":21.615,"t":"2026-10-16T13:45:00Z","v":36697,"vw":21.440272},{"c":21.56,"h":21.77,"l":21.48,"n":389,"o":21.55,"t":"2026-10-16T14:00:00Z","v":22975,"vw":21.609438},{"c":21.55,"h":21.7,"l":21.4825,"n":184,"o":21.63,"t":"2026-10-16T14:15:00Z","v":17271,"vw":21.574731},{"c":21.605,"h":21.6739,"l":21.46,"n":147,"o":21.53,"t":"2026-10-16T14:30:00Z","v":15122,"vw":21.572129},{"c":21.46,"h":21.625,"l":21.43,"n":176,"o":21.605,"t":"2026-10-16T14:45:00Z","v":14247,"vw":21.551956},{"c":21.36,"h":21.44,"l":21.25,"n":259,"o":21.43,"t":"2026-10-16T15:00:00Z","v":14259,"vw":21.347884},{"c":21.165,"h":21.36,"l":21.105,"n":282,"o":21.32,"t":"2026-10-16T15:15:00Z","v":18017,"vw":21.169746},{"c":21.25,"h":21.25,"l":21.165,"n":164,"o":21.165,"t":"2026-10-16T15:30:00Z","v":11818,"vw":21.197092},{"c":21.165,"h":21.305,"l":21.165,"n":167,"o":21.24,"t":"2026-10-16T15:45:00Z","v":8939,"vw":21.239939},{"c":21.32,"h":21.32,"l":21.1,"n":259,"o":21.16,"t":"2026-10-16T16:00:00Z","v":16320,"vw":21.175115},{"c":21.28,"h":21.38,"l":21.28,"n":167,"o":21.32,"t":"2026-10-16T16:15:00Z","v":8253,"vw":21.336371},{"c":21.33,"h":21.38,"l":21.24,"n":221,"o":21.28,"t":"2026-10-16T16:30:00Z","v":15693,"vw":21.279473},{"c":21.42,"h":21.4697,"l":21.24,"n":229,"o":21.365,"t":"2026-10-16T16:45:00Z","v":67893,"vw":21.379959},{"c":21.3,"h":21.43,"l":21.3,"n":313,"o":21.42,"t":"2026-10-16T17:00:00Z","v":16980,"vw":21.360428},{"c":21.175,"h":21.3,"l":21.1,"n":267,"o":21.3,"t":"2026-10-16T17:15:00Z","v":21397,"vw":21.198752},{"c":21.12,"h":21.225,"l":21.085,"n":295,"o":21.18,"t":"2026-10-16T17:30:00Z","v":17289,"vw":21.164619},{"c":21.04,"h":21.16,"l":21.01,"n":200,"o":21.155,"t":"2026-10-16T17:45:00Z","v":15014,"vw":21.065434},{"c":20.905,"h":21.09,"l":20.87,"n":672,"o":21.03,"t":"2026-10-16T18:00:00Z","v":96800,"vw":20.995919},{"c":20.89,"h":20.9299,"l":20.87,"n":204,"o":20.905,"t":"2026-10-16T18:15:00Z","v":17712,"vw":20.898438},{"c":21.03,"h":21.055,"l":20.895,"n":240,"o":20.895,"t":"2026-10-16T18:30:00Z","v":17928,"vw":20.993535},{"c":20.78,"h":21.05,"l":20.735,"n":367,"o":21.025,"t":"2026-10-16T18:45:00Z","v":76972,"vw":20.917045},{"c":21.02,"h":21.02,"l":20.725,"n":404,"o":20.83,"t":"2026-10-16T19:00:00Z","v":31230,"vw":20.815865},{"c":21.065,"h":21.105,"l":20.97,"n":344,"o":21.035,"t":"2026-10-16T19:15:00Z","v":25762,"vw":21.036976},{"c":20.9899,"h":21.08,"l":20.9,"n":604,"o":21.065,"t":"2026-10-16T19:30:00Z","v":43623,"vw":20.979107},{"c":21.08,"h":21.1,"l":20.895,"n":1929,"o":20.975,"t":"2026-10-16T19:45:00Z","v":185668,"vw":21.017266},{"c":21.08,"h":21.08,"l":21.08,"n":13,"o":21.08,"t":"2026-10-16T20:00:00Z","v":202097,"vw":21.08},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-16T21:00:00Z","v":100,"vw":21.5},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-16T21:30:00Z","v":145,"vw":21.41},{"c":20.85,"h":21.42,"l":20.85,"n":4,"o":21.42,"t":"2026-10-19T08:00:00Z","v":203,"vw":21.135},{"c":21.4,"h":21.95,"l":21.4,"n":6,"o":21.74,"t":"2026-10-19T10:00:00Z","v":700,"vw":21.711818},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-10-19T13:15:00Z","v":126,"vw":21.1},{"c":21.035,"h":21.42,"l":21.035,"n":429,"o":21.08,"t":"2026-10-19T13:30:00Z","v":53436,"vw":21.259992},{"c":21.36,"h":21.395,"l":20.7401,"n":400,"o":20.89,"t":"2026-10-19T13:45:00Z","v":87692,"vw":20.910356},{"c":21.755,"h":21.755,"l":21.29,"n":775,"o":21.36,"t":"2026-10-19T14:00:00Z","v":84536,"vw":21.478681},{"c":21.76,"h":22.2499,"l":21.65,"n":1064,"o":21.79,"t":"2026-10-19T14:15:00Z","v":154377,"vw":21.869648},{"c":21.3,"h":21.83,"l":21.3,"n":545,"o":21.76,"t":"2026-10-19T14:30:00Z","v":38598,"vw":21.580027},{"c":21.275,"h":21.38,"l":21.145,"n":415,"o":21.375,"t":"2026-10-19T14:45:00Z","v":40183,"vw":21.28559},{"c":21.41,"h":21.47,"l":21.25,"n":328,"o":21.34,"t":"2026-10-19T15:00:00Z","v":20491,"vw":21.371869},{"c":21.44,"h":21.6099,"l":21.4,"n":559,"o":21.4,"t":"2026-10-19T15:15:00Z","v":46695,"vw":21.509466},{"c":21.395,"h":21.51,"l":21.395,"n":338,"o":21.44,"t":"2026-10-19T15:30:00Z","v":24086,"vw":21.459316},{"c":21.33,"h":21.41,"l":21.33,"n":158,"o":21.37,"t":"2026-10-19T15:45:00Z","v":9902,"vw":21.373892},{"c":21.8299,"h":21.8299,"l":21.31,"n":332,"o":21.3984,"t":"2026-10-19T16:00:00Z","v":25195,"vw":21.513897},{"c":21.79,"h":21.82,"l":21.6535,"n":203,"o":21.82,"t":"2026-10-19T16:15:00Z","v":17992,"vw":21.753713},{"c":21.7001,"h":21.81,"l":21.7,"n":212,"o":21.8,"t":"2026-10-19T16:30:00Z","v":13798,"vw":21.769181},{"c":21.72,"h":21.8,"l":21.69,"n":225,"o":21.72,"t":"2026-10-19T16:45:00Z","v":20489,"vw":21.735617},{"c":21.76,"h":21.895,"l":21.73,"n":253,"o":21.73,"t":"2026-10-19T17:00:00Z","v":46877,"vw":21.815108},{"c":21.86,"h":21.86,"l":21.67,"n":421,"o":21.78,"t":"2026-10-19T17:15:00Z","v":38144,"vw":21.765867},{"c":21.835,"h":21.945,"l":21.82,"n":294,"o":21.84,"t":"2026-10-19T17:30:00Z","v":14949,"vw":21.868012},{"c":21.87,"h":21.875,"l":21.74,"n":282,"o":21.835,"t":"2026-10-19T17:45:00Z","v":21913,"vw":21.801377},{"c":21.935,"h":21.995,"l":21.79,"n":246,"o":21.875,"t":"2026-10-19T18:00:00Z","v":14865,"vw":21.898906},{"c":21.9,"h":22.1,"l":21.9,"n":241,"o":21.955,"t":"2026-10-19T18:15:00Z","v":24686,"vw":22.017251},{"c":21.915,"h":22.055,"l":21.84,"n":248,"o":21.94,"t":"2026-10-19T18:30:00Z","v":18190,"vw":21.962224},{"c":21.945,"h":21.975,"l":21.9,"n":201,"o":21.94,"t":"2026-10-19T18:45:00Z","v":16414,"vw":21.926816},{"c":22.01,"h":22.08,"l":21.97,"n":299,"o":21.97,"t":"2026-10-19T19:00:00Z","v":22710,"vw":22.018668},{"c":22.105,"h":22.14,"l":21.94,"n":619,"o":22.01,"t":"2026-10-19T19:15:00Z","v":54688,"vw":22.052308},{"c":22.14,"h":22.1839,"l":22.01,"n":629,"o":22.145,"t":"2026-10-19T19:30:00Z","v":40567,"vw":22.106873},{"c":22,"h":22.15,"l":21.9,"n":2337,"o":22.11,"t":"2026-10-19T19:45:00Z","v":245377,"vw":22.024649},{"c":22.01,"h":22.01,"l":22.01,"n":25,"o":22.01,"t":"2026-10-19T20:00:00Z","v":105332,"vw":22.01},{"c":22.18,"h":22.23,"l":22.18,"n":9,"o":22.23,"t":"2026-10-19T20:15:00Z","v":1002,"vw":22.185663},{"c":21.9,"h":21.9,"l":21.9,"n":15,"o":21.9,"t":"2026-10-20T11:00:00Z","v":408,"vw":21.9},{"c":22.5,"h":22.5,"l":22.12,"n":8,"o":22.12,"t":"2026-10-20T11:45:00Z","v":14005,"vw":22.122714},{"c":21.91,"h":21.91,"l":21.9,"n":13,"o":21.91,"t":"2026-10-20T12:00:00Z","v":786,"vw":21.907576},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-20T12:15:00Z","v":1350,"vw":22},{"c":22.1,"h":22.1,"l":22.1,"n":26,"o":22.1,"t":"2026-10-20T13:00:00Z","v":1920,"vw":22.1},{"c":22.5,"h":22.5,"l":21.96,"n":34,"o":21.96,"t":"2026-10-20T13:15:00Z","v":7365,"vw":22.130413},{"c":22.94,"h":23.01,"l":22.11,"n":518,"o":22.11,"t":"2026-10-20T13:30:00Z","v":68570,"vw":22.686155},{"c":23.1,"h":23.2,"l":22.61,"n":508,"o":22.875,"t":"2026-10-20T13:45:00Z","v":40519,"vw":22.850183},{"c":22.82,"h":23.23,"l":22.8,"n":483,"o":23.08,"t":"2026-10-20T14:00:00Z","v":34552,"vw":22.966401},{"c":22.95,"h":23.17,"l":22.735,"n":498,"o":22.925,"t":"2026-10-20T14:15:00Z","v":44860,"vw":22.850159},{"c":23.3,"h":23.54,"l":23,"n":538,"o":23.08,"t":"2026-10-20T14:30:00Z","v":96558,"vw":23.179378},{"c":23.728,"h":23.75,"l":23.355,"n":326,"o":23.355,"t":"2026-10-20T14:45:00Z","v":27373,"vw":23.609428},{"c":23.505,"h":23.83,"l":23.505,"n":709,"o":23.71,"t":"2026-10-20T15:00:00Z","v":40626,"vw":23.712849},{"c":23.71,"h":23.71,"l":23.4301,"n":339,"o":23.55,"t":"2026-10-20T15:15:00Z","v":17723,"vw":23.570348},{"c":23.69,"h":23.71,"l":23.58,"n":186,"o":23.685,"t":"2026-10-20T15:30:00Z","v":14345,"vw":23.630342},{"c":23.5,"h":23.67,"l":23.335,"n":225,"o":23.64,"t":"2026-10-20T15:45:00Z","v":30624,"vw":23.507506},{"c":23.01,"h":23.48,"l":23,"n":561,"o":23.48,"t":"2026-10-20T16:00:00Z","v":79402,"vw":23.19309},{"c":23.06,"h":23.12,"l":23,"n":284,"o":23.01,"t":"2026-10-20T16:15:00Z","v":23009,"vw":23.055826},{"c":22.99,"h":23.12,"l":22.915,"n":279,"o":23.06,"t":"2026-10-20T16:30:00Z","v":21515,"vw":23.011936},{"c":22.935,"h":23.0499,"l":22.91,"n":295,"o":22.955,"t":"2026-10-20T16:45:00Z","v":27157,"vw":22.994876},{"c":23.19,"h":23.23,"l":22.915,"n":286,"o":22.935,"t":"2026-10-20T17:00:00Z","v":30738,"vw":23.039469},{"c":23.135,"h":23.28,"l":23.135,"n":278,"o":23.215,"t":"2026-10-20T17:15:00Z","v":27728,"vw":23.178907},{"c":23.115,"h":23.175,"l":23.055,"n":265,"o":23.135,"t":"2026-10-20T17:30:00Z","v":27729,"vw":23.107991},{"c":22.898,"h":23.1679,"l":22.865,"n":306,"o":23.12,"t":"2026-10-20T17:45:00Z","v":40776,"vw":22.995925},{"c":22.98,"h":23.125,"l":22.79,"n":1170,"o":22.86,"t":"2026-10-20T18:00:00Z","v":119726,"vw":22.889886},{"c":23.11,"h":23.1599,"l":23,"n":375,"o":23.015,"t":"2026-10-20T18:15:00Z","v":29773,"vw":23.062051},{"c":22.94,"h":23.105,"l":22.685,"n":1138,"o":23.105,"t":"2026-10-20T18:30:00Z","v":101328,"vw":22.832554},{"c":22.92,"h":23.03,"l":22.825,"n":505,"o":22.98,"t":"2026-10-20T18:45:00Z","v":45353,"vw":22.906711},{"c":23.07,"h":23.11,"l":22.92,"n":377,"o":22.92,"t":"2026-10-20T19:00:00Z","v":24199,"vw":23.035597},{"c":23,"h":23.11,"l":22.96,"n":533,"o":23.08,"t":"2026-10-20T19:15:00Z","v":38284,"vw":23.022271},{"c":23,"h":23.11,"l":22.96,"n":740,"o":23,"t":"2026-10-20T19:30:00Z","v":57852,"vw":23.024011},{"c":22.92,"h":23.12,"l":22.875,"n":1768,"o":23,"t":"2026-10-20T19:45:00Z","v":167273,"vw":22.999737},{"c":22.88,"h":22.88,"l":22.88,"n":17,"o":22.88,"t":"2026-10-20T20:00:00Z","v":95970,"vw":22.88},{"c":23.23,"h":23.4244,"l":23.23,"n":9,"o":23.4244,"t":"2026-10-20T21:15:00Z","v":880,"vw":23.321949},{"c":23.15,"h":23.4244,"l":23.15,"n":4,"o":23.4244,"t":"2026-10-20T21:30:00Z","v":950,"vw":23.316947},{"c":23.4374,"h":23.4374,"l":23.4374,"n":1,"o":23.4374,"t":"2026-10-20T22:15:00Z","v":100,"vw":23.4374},{"c":23.3711,"h":23.3711,"l":23.3711,"n":1,"o":23.3711,"t":"2026-10-20T22:30:00Z","v":250,"vw":23.3711},{"c":23.42,"h":23.43,"l":23.42,"n":2,"o":23.43,"t":"2026-10-20T23:00:00Z","v":300,"vw":23.426667},{"c":23.45,"h":23.48,"l":23.45,"n":2,"o":23.48,"t":"2026-10-21T08:00:00Z","v":200,"vw":23.465},{"c":23.4754,"h":23.4754,"l":23.4754,"n":11,"o":23.4754,"t":"2026-10-21T11:00:00Z","v":155,"vw":23.4754},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-21T11:15:00Z","v":150,"vw":23.4},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-21T13:15:00Z","v":100,"vw":23.05},{"c":22.69,"h":23.32,"l":22.61,"n":226,"o":23,"t":"2026-10-21T13:30:00Z","v":30184,"vw":22.899894},{"c":22.61,"h":22.8,"l":22.56,"n":242,"o":22.68,"t":"2026-10-21T13:45:00Z","v":27396,"vw":22.716856},{"c":22.04,"h":22.56,"l":22.03,"n":356,"o":22.56,"t":"2026-10-21T14:00:00Z","v":36576,"vw":22.235099},{"c":22.6,"h":22.85,"l":22.07,"n":370,"o":22.12,"t":"2026-10-21T14:15:00Z","v":47763,"vw":22.464603},{"c":22.77,"h":22.885,"l":22.605,"n":332,"o":22.61,"t":"2026-10-21T14:30:00Z","v":18651,"vw":22.754756},{"c":22.485,"h":22.81,"l":22.43,"n":315,"o":22.76,"t":"2026-10-21T14:45:00Z","v":23247,"vw":22.589209},{"c":22.52,"h":22.55,"l":22.39,"n":169,"o":22.485,"t":"2026-10-21T15:00:00Z","v":10970,"vw":22.462671},{"c":22.51,"h":22.67,"l":22.46,"n":220,"o":22.525,"t":"2026-10-21T15:15:00Z","v":37962,"vw":22.52758},{"c":22.35,"h":22.5199,"l":22.2925,"n":216,"o":22.5199,"t":"2026-10-21T15:30:00Z","v":13333,"vw":22.371739},{"c":22.22,"h":22.4,"l":22.2,"n":209,"o":22.34,"t":"2026-10-21T15:45:00Z","v":17151,"vw":22.275909},{"c":22.215,"h":22.32,"l":22.205,"n":221,"o":22.23,"t":"2026-10-21T16:00:00Z","v":15509,"vw":22.275898},{"c":22.205,"h":22.25,"l":22.17,"n":179,"o":22.215,"t":"2026-10-21T16:15:00Z","v":8594,"vw":22.212258},{"c":22.145,"h":22.24,"l":22.0815,"n":281,"o":22.205,"t":"2026-10-21T16:30:00Z","v":16372,"vw":22.160283},{"c":22.24,"h":22.24,"l":22.14,"n":154,"o":22.14,"t":"2026-10-21T16:45:00Z","v":8396,"vw":22.18814},{"c":22.395,"h":22.44,"l":22.08,"n":222,"o":22.2,"t":"2026-10-21T17:00:00Z","v":19516,"vw":22.317712},{"c":22.54,"h":22.59,"l":22.3,"n":342,"o":22.395,"t":"2026-10-21T17:15:00Z","v":30635,"vw":22.452818},{"c":22.615,"h":22.65,"l":22.545,"n":135,"o":22.555,"t":"2026-10-21T17:30:00Z","v":22915,"vw":22.578526},{"c":22.44,"h":22.59,"l":22.42,"n":156,"o":22.59,"t":"2026-10-21T17:45:00Z","v":14142,"vw":22.497335},{"c":22.37,"h":22.4564,"l":22.35,"n":158,"o":22.42,"t":"2026-10-21T18:00:00Z","v":12970,"vw":22.373635},{"c":22.37,"h":22.42,"l":22.32,"n":222,"o":22.355,"t":"2026-10-21T18:15:00Z","v":19812,"vw":22.360076},{"c":22.35,"h":22.365,"l":22.315,"n":190,"o":22.355,"t":"2026-10-21T18:30:00Z","v":8097,"vw":22.337919},{"c":22.11,"h":22.41,"l":22.075,"n":528,"o":22.35,"t":"2026-10-21T18:45:00Z","v":55030,"vw":22.303693},{"c":21.805,"h":22.11,"l":21.77,"n":546,"o":22.05,"t":"2026-10-21T19:00:00Z","v":46826,"vw":21.933205},{"c":21.94,"h":21.955,"l":21.77,"n":561,"o":21.82,"t":"2026-10-21T19:15:00Z","v":58913,"vw":21.866811},{"c":21.84,"h":21.96,"l":21.82,"n":619,"o":21.95,"t":"2026-10-21T19:30:00Z","v":43345,"vw":21.900155},{"c":22.04,"h":22.095,"l":21.81,"n":1299,"o":21.835,"t":"2026-10-21T19:45:00Z","v":106345,"vw":21.951822},{"c":22.01,"h":22.01,"l":22.01,"n":14,"o":22.01,"t":"2026-10-21T20:00:00Z","v":46979,"vw":22.01},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-21T21:15:00Z","v":200,"vw":22.45},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-21T22:45:00Z","v":100,"vw":22.2},{"c":21.9,"h":21.91,"l":21.9,"n":8,"o":21.9,"t":"2026-10-22T11:15:00Z","v":738,"vw":21.901364},{"c":21.6821,"h":21.6821,"l":21.6821,"n":1,"o":21.6821,"t":"2026-10-22T11:30:00Z","v":150,"vw":21.6821},{"c":22.2001,"h":22.41,"l":21.72,"n":324,"o":21.72,"t":"2026-10-22T13:30:00Z","v":44733,"vw":22.103026},{"c":22.36,"h":22.5483,"l":22.25,"n":232,"o":22.25,"t":"2026-10-22T13:45:00Z","v":16565,"vw":22.381394},{"c":22.165,"h":22.46,"l":21.9534,"n":180,"o":22.38,"t":"2026-10-22T14:00:00Z","v":12843,"vw":22.237731},{"c":21.98,"h":22.21,"l":21.9197,"n":295,"o":22.1,"t":"2026-10-22T14:15:00Z","v":24721,"vw":22.110491},{"c":22.26,"h":22.26,"l":21.9277,"n":311,"o":21.985,"t":"2026-10-22T14:30:00Z","v":25308,"vw":22.068667},{"c":22.04,"h":22.29,"l":21.98,"n":230,"o":22.23,"t":"2026-10-22T14:45:00Z","v":16933,"vw":22.214667},{"c":21.945,"h":22.04,"l":21.92,"n":199,"o":22.04,"t":"2026-10-22T15:00:00Z","v":14957,"vw":21.979462},{"c":22.07,"h":22.12,"l":21.9116,"n":158,"o":21.9116,"t":"2026-10-22T15:15:00Z","v":7408,"vw":22.046638},{"c":21.97,"h":22.09,"l":21.94,"n":210,"o":22.075,"t":"2026-10-22T15:30:00Z","v":9234,"vw":22.033569},{"c":22.125,"h":22.21,"l":21.9462,"n":299,"o":22.005,"t":"2026-10-22T15:45:00Z","v":11740,"vw":22.07423},{"c":22.095,"h":22.145,"l":22.065,"n":83,"o":22.14,"t":"2026-10-22T16:00:00Z","v":3718,"vw":22.106447},{"c":22.18,"h":22.22,"l":22.08,"n":80,"o":22.08,"t":"2026-10-22T16:15:00Z","v":3790,"vw":22.1602},{"c":21.96,"h":22.215,"l":21.955,"n":131,"o":22.2,"t":"2026-10-22T16:30:00Z","v":4887,"vw":22.121096},{"c":21.99,"h":21.995,"l":21.845,"n":129,"o":21.89,"t":"2026-10-22T16:45:00Z","v":6088,"vw":21.885316},{"c":21.94,"h":21.99,"l":21.855,"n":204,"o":21.96,"t":"2026-10-22T17:00:00Z","v":9980,"vw":21.931031},{"c":21.865,"h":21.9897,"l":21.83,"n":97,"o":21.905,"t":"2026-10-22T17:15:00Z","v":6703,"vw":21.918681},{"c":21.96,"h":21.98,"l":21.82,"n":158,"o":21.82,"t":"2026-10-22T17:30:00Z","v":8863,"vw":21.872262},{"c":21.97,"h":21.98,"l":21.89,"n":279,"o":21.95,"t":"2026-10-22T17:45:00Z","v":11956,"vw":21.93499},{"c":21.945,"h":22,"l":21.895,"n":415,"o":21.9855,"t":"2026-10-22T18:00:00Z","v":25258,"vw":21.933314},{"c":22.21,"h":22.4266,"l":21.96,"n":367,"o":21.96,"t":"2026-10-22T18:15:00Z","v":29363,"vw":22.145262},{"c":22.14,"h":22.19,"l":22.13,"n":211,"o":22.17,"t":"2026-10-22T18:30:00Z","v":10520,"vw":22.154157},{"c":22.01,"h":22.18,"l":21.98,"n":375,"o":22.145,"t":"2026-10-22T18:45:00Z","v":49040,"vw":22.047218},{"c":22.11,"h":22.18,"l":22,"n":423,"o":22.01,"t":"2026-10-22T19:00:00Z","v":37023,"vw":22.087899},{"c":22.06,"h":22.135,"l":22.04,"n":307,"o":22.08,"t":"2026-10-22T19:15:00Z","v":19088,"vw":22.086459},{"c":21.925,"h":22.15,"l":21.88,"n":673,"o":22.055,"t":"2026-10-22T19:30:00Z","v":48735,"vw":21.996202},{"c":21.96,"h":22.06,"l":21.91,"n":1559,"o":21.925,"t":"2026-10-22T19:45:00Z","v":118102,"vw":21.988566},{"c":21.93,"h":21.93,"l":21.93,"n":31,"o":21.93,"t":"2026-10-22T20:00:00Z","v":104591,"vw":21.93},{"c":21.82,"h":21.82,"l":21.82,"n":9,"o":21.82,"t":"2026-10-22T20:15:00Z","v":505,"vw":21.82},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-22T20:30:00Z","v":116,"vw":21.93},{"c":21.85,"h":21.85,"l":21.85,"n":20,"o":21.85,"t":"2026-10-22T20:45:00Z","v":1000,"vw":21.85},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-22T23:00:00Z","v":1000,"vw":21.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7474740427035781,"strike":44.835401325283456,"iv":1.8625694309874672,"gamma":0.023044423219587107,"theta":-0.04828241893098604,"vega":0.014245947117923622,"rho":0.0019752532939852695,"breakevenPct":108.61727857202304},{"delta":0.2,"premium":1.079864580109434,"strike":41.52708397811322,"iv":2.0113753317249126,"gamma":0.022712925320802956,"theta":-0.060243676439904144,"vega":0.01720024775879617,"rho":0.0025787717114014613,"breakevenPct":94.99747623900528},{"delta":0.25,"premium":1.08782467207584,"strike":32.87569554719085,"iv":1.5121417963306985,"gamma":0.038037374466818014,"theta":-0.05037912947235868,"vega":0.01940852641019139,"rho":0.0034195502796286093,"breakevenPct":55.43945180442421},{"delta":0.3,"premium":0.995572548865773,"strike":27.604145649472745,"iv":1.0479906609018508,"gamma":0.06030151471660515,"theta":-0.038010234243202934,"vega":0.021276982628269443,"rho":0.004331536773336905,"breakevenPct":30.891158802464602},{"delta":0.35,"premium":1.0622995418098509,"strike":24.63774341351661,"iv":0.8168307560137457,"gamma":0.07261861397479955,"theta":-0.032363688430698735,"vega":0.022547766323024056,"rho":0.00513089695543952,"breakevenPct":17.620333891654273},{"delta":0.4,"premium":1.2842353951890035,"strike":23.921821305841924,"iv":0.8131365979381443,"gamma":0.0752245704467354,"theta":-0.033280068728522336,"vega":0.023235051546391754,"rho":0.00582030180565833,"breakevenPct":15.35952723583948},{"delta":0.45,"premium":1.5061712485681555,"strike":23.205899198167238,"iv":0.8094424398625429,"gamma":0.07783052691867125,"theta":-0.03419644902634593,"vega":0.02392233676975945,"rho":0.006509706655877139,"breakevenPct":13.09872058002469},{"delta":0.5,"premium":1.7307454251883743,"strike":22.490581270182993,"iv":0.8062407965554359,"gamma":0.08033256189451023,"theta":-0.0351037674919268,"vega":0.02458982777179763,"rho":0.007197144526771872,"breakevenPct":10.852753754560034},{"delta":0.55,"premium":2.141132938643703,"strike":21.817814854682453,"iv":0.8377262648008611,"gamma":0.07551555435952637,"theta":-0.035372874058127016,"vega":0.023863240043057052,"rho":0.007746050853842406,"breakevenPct":9.651934980897742},{"delta":0.6,"premium":2.5515204520990307,"strike":21.145048439181917,"iv":0.8692117330462863,"gamma":0.07069854682454252,"theta":-0.03564198062432723,"vega":0.02313665231431647,"rho":0.00829495718091294,"breakevenPct":8.451116207235454},{"delta":0.65,"premium":2.961907965554359,"strike":20.472282023681377,"iv":0.9006972012917115,"gamma":0.06588153928955867,"theta":-0.03591108719052745,"vega":0.022410064585575887,"rho":0.008843863507983473,"breakevenPct":7.250297433573164},{"delta":0.7,"premium":3.450618631732168,"strike":19.728893740902475,"iv":0.9336442503639009,"gamma":0.060201018922853,"theta":-0.035395123726346435,"vega":0.021260189228529843,"rho":0.009331259183158119,"breakevenPct":6.084724817549851},{"delta":0.75,"premium":4.1238355167394465,"strike":18.819141193595343,"iv":0.9700343522561863,"gamma":0.05248631732168851,"theta":-0.033029767103347894,"vega":0.019113173216885007,"rho":0.009673753926685404,"breakevenPct":5.002181740662647},{"delta":0.8,"premium":4.7970524017467255,"strike":17.90938864628821,"iv":1.0064244541484715,"gamma":0.044771615720524016,"theta":-0.030664410480349347,"vega":0.016966157205240175,"rho":0.01001624867021269,"breakevenPct":3.919638663775442},{"delta":0.85,"premium":5.862451995918599,"strike":16.633577277365227,"iv":1.0848855823537982,"gamma":0.035108528175478916,"theta":-0.027545260875514024,"vega":0.014142370782335533,"rho":0.010046529383706426,"breakevenPct":2.9566557129694604},{"delta":0.9,"premium":7.248728352134238,"strike":15.058263236211094,"iv":1.1977684593607043,"gamma":0.023851306676349646,"theta":-0.023809371558266786,"vega":0.010764863113854675,"rho":0.009821362254445442,"breakevenPct":2.091494683502657}],"put":[{"delta":0.1,"premium":0.29811132347847413,"strike":16.09012581642749,"iv":0.9282496338730912,"gamma":0.030911205955131867,"theta":-0.016261119829846418,"vega":0.010537574247315658,"rho":-0.0020110052556633175,"breakevenPct":27.725334128379792},{"delta":0.15,"premium":0.4544024572362687,"strike":17.608897989763957,"iv":0.8445120341529663,"gamma":0.04457932300289972,"theta":-0.020302573330171148,"vega":0.014209927804993704,"rho":-0.0030193441685670624,"breakevenPct":21.48972296326001},{"delta":0.2,"premium":0.6645579073546709,"strike":18.387251508721004,"iv":0.8343518667854642,"gamma":0.05278917879622664,"theta":-0.02326397524092273,"vega":0.016582998180972315,"rho":-0.004057495209800182,"breakevenPct":18.8892741356232},{"delta":0.25,"premium":0.874713357473073,"strike":19.165605027678048,"iv":0.8241916994179622,"gamma":0.06099903458955355,"theta":-0.026225377151674306,"vega":0.01895606855695093,"rho":-0.005095646251033301,"breakevenPct":16.288825307986393},{"delta":0.3,"premium":1.0848688075914752,"strike":19.943958546635095,"iv":0.8140315320504602,"gamma":0.06920889038288047,"theta":-0.029186779062425887,"vega":0.02132913893292954,"rho":-0.006133797292266419,"breakevenPct":13.688376480349586},{"delta":0.35,"premium":1.5289075630252102,"strike":20.649859943977592,"iv":0.8584262745098039,"gamma":0.06870823529411765,"theta":-0.0322333893557423,"vega":0.02227983193277311,"rho":-0.007353272541743413,"breakevenPct":12.48992045330719},{"delta":0.4,"premium":1.9910924369747904,"strike":21.35014005602241,"iv":0.9070537254901961,"gamma":0.06753176470588236,"theta":-0.035286610644257706,"vega":0.02312016806722689,"rho":-0.008586816048756572,"breakevenPct":11.400239729759189},{"delta":0.45,"premium":2.45327731092437,"strike":22.050420168067227,"iv":0.9556811764705883,"gamma":0.06635529411764707,"theta":-0.038339831932773114,"vega":0.023960504201680673,"rho":-0.009820359555769728,"breakevenPct":10.310559006211188},{"delta":0.5,"premium":2.872796833773087,"strike":22.73614775725594,"iv":0.9721927176781002,"gamma":0.06607229551451188,"theta":-0.0393176253298153,"vega":0.024292189973614778,"rho":-0.011021174681466413,"breakevenPct":9.092215453167743},{"delta":0.55,"premium":3.2158047493403696,"strike":23.395778364116097,"iv":0.9311109234828495,"gamma":0.06739155672823219,"theta":-0.03657356200527704,"vega":0.023711715039577835,"rho":-0.012163298128936352,"breakevenPct":7.64314135114085},{"delta":0.6,"premium":3.5588126649076517,"strike":24.055408970976252,"iv":0.890029129287599,"gamma":0.06871081794195251,"theta":-0.033829498680738784,"vega":0.023131240105540896,"rho":-0.013305421576406289,"breakevenPct":6.19406724911396},{"delta":0.65,"premium":3.901820580474934,"strike":24.715039577836414,"iv":0.8489473350923483,"gamma":0.07003007915567282,"theta":-0.031085435356200522,"vega":0.022550765171503957,"rho":-0.01444754502387623,"breakevenPct":4.744993147087067},{"delta":0.7,"premium":4.428020477815699,"strike":25.484641638225256,"iv":0.8231161774744028,"gamma":0.06744013651877133,"theta":-0.02790327645051195,"vega":0.021136860068259388,"rho":-0.015729795285040454,"breakevenPct":3.6310244374848777},{"delta":0.75,"premium":5.093549488054608,"strike":26.33788395904437,"iv":0.80888409556314,"gamma":0.06187699658703072,"theta":-0.024387918088737203,"vega":0.019089078498293516,"rho":-0.017118620869296112,"breakevenPct":2.7719246178958388},{"delta":0.8,"premium":5.7590784982935155,"strike":27.191126279863482,"iv":0.7946520136518771,"gamma":0.0563138566552901,"theta":-0.020872559726962454,"vega":0.017041296928327645,"rho":-0.01850744645355177,"breakevenPct":1.9128247983067994},{"delta":0.85,"premium":7.337466547725242,"strike":28.922836752899194,"iv":0.8132898305084745,"gamma":0.04593371989295274,"theta":-0.016612042818911692,"vega":0.013995004460303304,"rho":-0.020613612013936522,"breakevenPct":1.2111203424533161},{"delta":0.9,"premium":9.433809099018733,"strike":31.152988403211417,"iv":0.8505779661016949,"gamma":0.03282042818911686,"theta":-0.011928724353256023,"vega":0.010382158786797503,"rho":-0.023126794927548135,"breakevenPct":0.5987217199419488}]},"raw":{"call":[{"delta":0.15,"premium":0.7474740427035781,"strike":44.835401325283456,"iv":1.8625694309874672,"gamma":0.023044423219587107,"theta":-0.04828241893098604,"vega":0.014245947117923622,"rho":0.0019752532939852695,"breakevenPct":108.61727857202304},{"delta":0.2,"premium":1.079864580109434,"strike":41.52708397811322,"iv":2.0113753317249126,"gamma":0.022712925320802956,"theta":-0.060243676439904144,"vega":0.01720024775879617,"rho":0.0025787717114014613,"breakevenPct":94.99747623900528},{"delta":0.25,"premium":1.08782467207584,"strike":32.87569554719085,"iv":1.5121417963306985,"gamma":0.038037374466818014,"theta":-0.05037912947235868,"vega":0.01940852641019139,"rho":0.0034195502796286093,"breakevenPct":55.43945180442421},{"delta":0.3,"premium":0.995572548865773,"strike":27.604145649472745,"iv":1.0479906609018508,"gamma":0.06030151471660515,"theta":-0.038010234243202934,"vega":0.021276982628269443,"rho":0.004331536773336905,"breakevenPct":30.891158802464602},{"delta":0.35,"premium":1.0622995418098509,"strike":24.63774341351661,"iv":0.8168307560137457,"gamma":0.07261861397479955,"theta":-0.032363688430698735,"vega":0.022547766323024056,"rho":0.00513089695543952,"breakevenPct":17.620333891654273},{"delta":0.4,"premium":1.2842353951890035,"strike":23.921821305841924,"iv":0.8131365979381443,"gamma":0.0752245704467354,"theta":-0.033280068728522336,"vega":0.023235051546391754,"rho":0.00582030180565833,"breakevenPct":15.35952723583948},{"delta":0.45,"premium":1.5061712485681555,"strike":23.205899198167238,"iv":0.8094424398625429,"gamma":0.07783052691867125,"theta":-0.03419644902634593,"vega":0.02392233676975945,"rho":0.006509706655877139,"breakevenPct":13.09872058002469},{"delta":0.5,"premium":1.7307454251883743,"strike":22.490581270182993,"iv":0.8062407965554359,"gamma":0.08033256189451023,"theta":-0.0351037674919268,"vega":0.02458982777179763,"rho":0.007197144526771872,"breakevenPct":10.852753754560034},{"delta":0.55,"premium":2.141132938643703,"strike":21.817814854682453,"iv":0.8377262648008611,"gamma":0.07551555435952637,"theta":-0.035372874058127016,"vega":0.023863240043057052,"rho":0.007746050853842406,"breakevenPct":9.651934980897742},{"delta":0.6,"premium":2.5515204520990307,"strike":21.145048439181917,"iv":0.8692117330462863,"gamma":0.07069854682454252,"theta":-0.03564198062432723,"vega":0.02313665231431647,"rho":0.00829495718091294,"breakevenPct":8.451116207235454},{"delta":0.65,"premium":2.961907965554359,"strike":20.472282023681377,"iv":0.9006972012917115,"gamma":0.06588153928955867,"theta":-0.03591108719052745,"vega":0.022410064585575887,"rho":0.008843863507983473,"breakevenPct":7.250297433573164},{"delta":0.7,"premium":3.450618631732168,"strike":19.728893740902475,"iv":0.9336442503639009,"gamma":0.060201018922853,"theta":-0.035395123726346435,"vega":0.021260189228529843,"rho":0.009331259183158119,"breakevenPct":6.084724817549851},{"delta":0.75,"premium":4.1238355167394465,"strike":18.819141193595343,"iv":0.9700343522561863,"gamma":0.05248631732168851,"theta":-0.033029767103347894,"vega":0.019113173216885007,"rho":0.009673753926685404,"breakevenPct":5.002181740662647},{"delta":0.8,"premium":4.7970524017467255,"strike":17.90938864628821,"iv":1.0064244541484715,"gamma":0.044771615720524016,"theta":-0.030664410480349347,"vega":0.016966157205240175,"rho":0.01001624867021269,"breakevenPct":3.919638663775442},{"delta":0.85,"premium":5.862451995918599,"strike":16.633577277365227,"iv":1.0848855823537982,"gamma":0.035108528175478916,"theta":-0.027545260875514024,"vega":0.014142370782335533,"rho":0.010046529383706426,"breakevenPct":2.9566557129694604},{"delta":0.9,"premium":7.248728352134238,"strike":15.058263236211094,"iv":1.1977684593607043,"gamma":0.023851306676349646,"theta":-0.023809371558266786,"vega":0.010764863113854675,"rho":0.009821362254445442,"breakevenPct":2.091494683502657}],"put":[{"delta":0.1,"premium":0.29811132347847413,"strike":16.09012581642749,"iv":0.9282496338730912,"gamma":0.030911205955131867,"theta":-0.016261119829846418,"vega":0.010537574247315658,"rho":-0.0020110052556633175,"breakevenPct":27.725334128379792},{"delta":0.15,"premium":0.4544024572362687,"strike":17.608897989763957,"iv":0.8445120341529663,"gamma":0.04457932300289972,"theta":-0.020302573330171148,"vega":0.014209927804993704,"rho":-0.0030193441685670624,"breakevenPct":21.48972296326001},{"delta":0.2,"premium":0.6645579073546709,"strike":18.387251508721004,"iv":0.8343518667854642,"gamma":0.05278917879622664,"theta":-0.02326397524092273,"vega":0.016582998180972315,"rho":-0.004057495209800182,"breakevenPct":18.8892741356232},{"delta":0.25,"premium":0.874713357473073,"strike":19.165605027678048,"iv":0.8241916994179622,"gamma":0.06099903458955355,"theta":-0.026225377151674306,"vega":0.01895606855695093,"rho":-0.005095646251033301,"breakevenPct":16.288825307986393},{"delta":0.3,"premium":1.0848688075914752,"strike":19.943958546635095,"iv":0.8140315320504602,"gamma":0.06920889038288047,"theta":-0.029186779062425887,"vega":0.02132913893292954,"rho":-0.006133797292266419,"breakevenPct":13.688376480349586},{"delta":0.35,"premium":1.5289075630252102,"strike":20.649859943977592,"iv":0.8584262745098039,"gamma":0.06870823529411765,"theta":-0.0322333893557423,"vega":0.02227983193277311,"rho":-0.007353272541743413,"breakevenPct":12.48992045330719},{"delta":0.4,"premium":1.9910924369747904,"strike":21.35014005602241,"iv":0.9070537254901961,"gamma":0.06753176470588236,"theta":-0.035286610644257706,"vega":0.02312016806722689,"rho":-0.008586816048756572,"breakevenPct":11.400239729759189},{"delta":0.45,"premium":2.45327731092437,"strike":22.050420168067227,"iv":0.9556811764705883,"gamma":0.06635529411764707,"theta":-0.038339831932773114,"vega":0.023960504201680673,"rho":-0.009820359555769728,"breakevenPct":10.310559006211188},{"delta":0.5,"premium":2.872796833773087,"strike":22.73614775725594,"iv":0.9721927176781002,"gamma":0.06607229551451188,"theta":-0.0393176253298153,"vega":0.024292189973614778,"rho":-0.011021174681466413,"breakevenPct":9.092215453167743},{"delta":0.55,"premium":3.2158047493403696,"strike":23.395778364116097,"iv":0.9311109234828495,"gamma":0.06739155672823219,"theta":-0.03657356200527704,"vega":0.023711715039577835,"rho":-0.012163298128936352,"breakevenPct":7.64314135114085},{"delta":0.6,"premium":3.5588126649076517,"strike":24.055408970976252,"iv":0.890029129287599,"gamma":0.06871081794195251,"theta":-0.033829498680738784,"vega":0.023131240105540896,"rho":-0.013305421576406289,"breakevenPct":6.19406724911396},{"delta":0.65,"premium":3.901820580474934,"strike":24.715039577836414,"iv":0.8489473350923483,"gamma":0.07003007915567282,"theta":-0.031085435356200522,"vega":0.022550765171503957,"rho":-0.01444754502387623,"breakevenPct":4.744993147087067},{"delta":0.7,"premium":4.428020477815699,"strike":25.484641638225256,"iv":0.8231161774744028,"gamma":0.06744013651877133,"theta":-0.02790327645051195,"vega":0.021136860068259388,"rho":-0.015729795285040454,"breakevenPct":3.6310244374848777},{"delta":0.75,"premium":5.093549488054608,"strike":26.33788395904437,"iv":0.80888409556314,"gamma":0.06187699658703072,"theta":-0.024387918088737203,"vega":0.019089078498293516,"rho":-0.017118620869296112,"breakevenPct":2.7719246178958388},{"delta":0.8,"premium":5.7590784982935155,"strike":27.191126279863482,"iv":0.7946520136518771,"gamma":0.0563138566552901,"theta":-0.020872559726962454,"vega":0.017041296928327645,"rho":-0.01850744645355177,"breakevenPct":1.9128247983067994},{"delta":0.85,"premium":7.337466547725242,"strike":28.922836752899194,"iv":0.8132898305084745,"gamma":0.04593371989295274,"theta":-0.016612042818911692,"vega":0.013995004460303304,"rho":-0.020613612013936522,"breakevenPct":1.2111203424533161},{"delta":0.9,"premium":9.433809099018733,"strike":31.152988403211417,"iv":0.8505779661016949,"gamma":0.03282042818911686,"theta":-0.011928724353256023,"vega":0.010382158786797503,"rho":-0.023126794927548135,"breakevenPct":0.5987217199419488}]}},"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"}}