{"symbol":"NAMS","url":"https://intraalpha.com/companies/NAMS","capturedAt":"2026-10-23T00:20:40.992Z","state":"ready","quote":{"symbol":"NAMS","last_price":21.15,"prev_close":21.49,"regular_close":21.58,"change":-0.34,"change_pct":-1.5821,"regular_change":0.09,"regular_change_pct":0.4188,"extended_change":-0.43,"extended_change_pct":-1.9926,"bid":21.1,"ask":23,"bid_size":200,"ask_size":100,"volume":1703569,"vwap":21.65601,"open":21.25,"high":22.251,"low":21.25,"close":21.58,"trade_count":18564,"last_trade_at":"2026-10-22T20:33:01.176258829Z","last_quote_at":"2026-10-22T23:56:47.711068996Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:39.158914809-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NAMS","fetched_at":"2026-10-23T00:20:40.453769+00:00","name":"NewAmsterdam Pharma Company N.V. Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"NewAmsterdam Pharma Company N.V. is a forward-looking biotechnology firm focused on the development of innovative therapies for cardiometabolic diseases, leveraging its proprietary technology platform to address critical unmet medical needs. With an advanced clinical development pipeline and a strategic commitment to reshaping treatment approaches, the company stands poised to significantly influence the healthcare landscape. Guided by a seasoned management team, NewAmsterdam offers a compelling investment opportunity for institutional investors aimed at facilitating transformative healthcare solutions that enhance patient outcomes while ensuring sustainable growth in the biopharmaceutical arena.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2512266000,"ebitda":-244163008,"pe_ratio":null,"peg_ratio":null,"book_value":5.37,"dividend_per_share":null,"dividend_yield":null,"eps":-2.16,"revenue_ttm":7121000,"gross_profit_ttm":7121000,"profit_margin":0,"operating_margin_ttm":-17.53,"return_on_assets_ttm":-0.201,"return_on_equity_ttm":-0.368,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.807,"analyst_target_price":49.9,"analyst_number":3,"beta":0.1,"fifty_two_week_high":42.2,"fifty_two_week_low":19.58,"fifty_day_ma":23.96,"two_hundred_day_ma":30.33,"shares_outstanding":116904000,"forward_pe":119.05,"price_to_sales":360.74,"price_to_book":4.294,"ev_to_revenue":291.72,"ev_to_ebitda":27.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:40.453769+00:00"},"optionObservedAt":"2026-10-22T19:49:58.148Z","bars":[{"c":20.55,"h":20.8,"l":20.55,"n":40,"o":20.8,"t":"2026-10-16T12:35:00Z","v":8899,"vw":20.698227},{"c":20.65,"h":20.75,"l":20.55,"n":119,"o":20.56,"t":"2026-10-16T12:40:00Z","v":13752,"vw":20.605997},{"c":20.225,"h":20.665,"l":20.225,"n":38,"o":20.51,"t":"2026-10-16T13:30:00Z","v":4558,"vw":20.442858},{"c":20.285,"h":20.342,"l":20.1,"n":164,"o":20.342,"t":"2026-10-16T13:35:00Z","v":7329,"vw":20.169239},{"c":20.2,"h":20.2,"l":20.2,"n":15,"o":20.2,"t":"2026-10-16T13:40:00Z","v":151,"vw":20.2},{"c":20.05,"h":20.11,"l":19.975,"n":118,"o":20.1,"t":"2026-10-16T13:45:00Z","v":6035,"vw":20.025106},{"c":20.07,"h":20.07,"l":19.99,"n":104,"o":20.05,"t":"2026-10-16T13:50:00Z","v":12376,"vw":20.049108},{"c":20.17,"h":20.17,"l":20.115,"n":101,"o":20.12,"t":"2026-10-16T13:55:00Z","v":3410,"vw":20.140323},{"c":20.14,"h":20.22,"l":20.14,"n":128,"o":20.18,"t":"2026-10-16T14:00:00Z","v":16866,"vw":20.201435},{"c":20.16,"h":20.26,"l":20.12,"n":132,"o":20.14,"t":"2026-10-16T14:05:00Z","v":2925,"vw":20.200764},{"c":20.23,"h":20.27,"l":20.16,"n":156,"o":20.16,"t":"2026-10-16T14:10:00Z","v":3958,"vw":20.219838},{"c":20.17,"h":20.215,"l":20.17,"n":56,"o":20.215,"t":"2026-10-16T14:15:00Z","v":1056,"vw":20.20302},{"c":20.16,"h":20.16,"l":20.155,"n":33,"o":20.155,"t":"2026-10-16T14:20:00Z","v":860,"vw":20.155821},{"c":20.14,"h":20.21,"l":20.14,"n":82,"o":20.18,"t":"2026-10-16T14:25:00Z","v":2104,"vw":20.168849},{"c":20.16,"h":20.18,"l":20.13,"n":127,"o":20.14,"t":"2026-10-16T14:30:00Z","v":4652,"vw":20.146558},{"c":20.23,"h":20.23,"l":20.18,"n":113,"o":20.18,"t":"2026-10-16T14:35:00Z","v":4152,"vw":20.2},{"c":20.25,"h":20.28,"l":20.2,"n":189,"o":20.245,"t":"2026-10-16T14:40:00Z","v":6438,"vw":20.235054},{"c":20.25,"h":20.2913,"l":20.23,"n":152,"o":20.27,"t":"2026-10-16T14:45:00Z","v":6495,"vw":20.276211},{"c":20.27,"h":20.28,"l":20.2301,"n":113,"o":20.26,"t":"2026-10-16T14:50:00Z","v":3417,"vw":20.255142},{"c":20.245,"h":20.28,"l":20.2154,"n":172,"o":20.28,"t":"2026-10-16T14:55:00Z","v":4901,"vw":20.246192},{"c":20.225,"h":20.225,"l":20.2,"n":171,"o":20.22,"t":"2026-10-16T15:00:00Z","v":3930,"vw":20.208333},{"c":20.255,"h":20.3,"l":20.21,"n":169,"o":20.21,"t":"2026-10-16T15:05:00Z","v":5954,"vw":20.249387},{"c":20.29,"h":20.31,"l":20.27,"n":239,"o":20.275,"t":"2026-10-16T15:10:00Z","v":9401,"vw":20.288258},{"c":20.18,"h":20.26,"l":20.18,"n":196,"o":20.26,"t":"2026-10-16T15:15:00Z","v":6441,"vw":20.22142},{"c":20.09,"h":20.185,"l":20.07,"n":281,"o":20.17,"t":"2026-10-16T15:20:00Z","v":10863,"vw":20.138651},{"c":20.16,"h":20.16,"l":20.0435,"n":206,"o":20.085,"t":"2026-10-16T15:25:00Z","v":6354,"vw":20.092627},{"c":20.18,"h":20.18,"l":20.17,"n":67,"o":20.18,"t":"2026-10-16T15:30:00Z","v":1625,"vw":20.175},{"c":20.07,"h":20.19,"l":20.07,"n":243,"o":20.19,"t":"2026-10-16T15:35:00Z","v":7875,"vw":20.11865},{"c":20.11,"h":20.12,"l":20.065,"n":79,"o":20.065,"t":"2026-10-16T15:40:00Z","v":1557,"vw":20.088},{"c":20.19,"h":20.2,"l":20.12,"n":123,"o":20.14,"t":"2026-10-16T15:45:00Z","v":4483,"vw":20.156035},{"c":20.13,"h":20.17,"l":20.13,"n":130,"o":20.16,"t":"2026-10-16T15:50:00Z","v":4119,"vw":20.150833},{"c":20.18,"h":20.18,"l":20.14,"n":155,"o":20.14,"t":"2026-10-16T15:55:00Z","v":5703,"vw":20.154323},{"c":20.175,"h":20.19,"l":20.15,"n":99,"o":20.15,"t":"2026-10-16T16:00:00Z","v":2445,"vw":20.173934},{"c":20.15,"h":20.16,"l":20.12,"n":108,"o":20.16,"t":"2026-10-16T16:05:00Z","v":3029,"vw":20.152667},{"c":20.1,"h":20.15,"l":20.09,"n":152,"o":20.15,"t":"2026-10-16T16:10:00Z","v":5471,"vw":20.126203},{"c":20.15,"h":20.15,"l":20.115,"n":85,"o":20.115,"t":"2026-10-16T16:15:00Z","v":2855,"vw":20.136333},{"c":20.16,"h":20.17,"l":20.15,"n":92,"o":20.17,"t":"2026-10-16T16:20:00Z","v":2218,"vw":20.156667},{"c":20.075,"h":20.17,"l":20.07,"n":162,"o":20.15,"t":"2026-10-16T16:25:00Z","v":9869,"vw":20.124594},{"c":20.065,"h":20.09,"l":20.02,"n":202,"o":20.02,"t":"2026-10-16T16:30:00Z","v":9195,"vw":20.048229},{"c":20.06,"h":20.065,"l":20.045,"n":166,"o":20.06,"t":"2026-10-16T16:35:00Z","v":5887,"vw":20.05441},{"c":20,"h":20.07,"l":20,"n":178,"o":20.07,"t":"2026-10-16T16:40:00Z","v":8539,"vw":20.045352},{"c":20.01,"h":20.01,"l":19.96,"n":234,"o":20,"t":"2026-10-16T16:45:00Z","v":12278,"vw":19.981298},{"c":20.04,"h":20.04,"l":19.99,"n":237,"o":20.01,"t":"2026-10-16T16:50:00Z","v":9348,"vw":20.015229},{"c":20.03,"h":20.05,"l":20.03,"n":148,"o":20.05,"t":"2026-10-16T16:55:00Z","v":4718,"vw":20.036721},{"c":20.06,"h":20.075,"l":20.03,"n":205,"o":20.04,"t":"2026-10-16T17:00:00Z","v":8418,"vw":20.05138},{"c":19.99,"h":20.06,"l":19.985,"n":160,"o":20.06,"t":"2026-10-16T17:05:00Z","v":7325,"vw":20.014342},{"c":19.98,"h":20.03,"l":19.965,"n":118,"o":20.01,"t":"2026-10-16T17:10:00Z","v":4037,"vw":19.993681},{"c":19.97,"h":20.15,"l":19.97,"n":338,"o":19.98,"t":"2026-10-16T17:15:00Z","v":23752,"vw":20.058339},{"c":19.995,"h":20.03,"l":19.99,"n":75,"o":19.99,"t":"2026-10-16T17:20:00Z","v":2793,"vw":20.010441},{"c":20.01,"h":20.03,"l":19.995,"n":126,"o":19.995,"t":"2026-10-16T17:25:00Z","v":3593,"vw":20.011207},{"c":20.14,"h":20.2,"l":20,"n":317,"o":20,"t":"2026-10-16T17:30:00Z","v":30446,"vw":20.086692},{"c":19.98,"h":20.14,"l":19.97,"n":189,"o":20.14,"t":"2026-10-16T17:35:00Z","v":5897,"vw":20.02793},{"c":19.975,"h":20.015,"l":19.975,"n":132,"o":19.9775,"t":"2026-10-16T17:40:00Z","v":5733,"vw":19.991252},{"c":19.94,"h":20.04,"l":19.94,"n":186,"o":20.01,"t":"2026-10-16T17:45:00Z","v":5612,"vw":19.986589},{"c":20.03,"h":20.05,"l":19.9,"n":342,"o":19.92,"t":"2026-10-16T17:50:00Z","v":17656,"vw":19.935281},{"c":20.05,"h":20.05,"l":19.935,"n":390,"o":20.01,"t":"2026-10-16T17:55:00Z","v":28643,"vw":19.979182},{"c":19.88,"h":20.05,"l":19.83,"n":548,"o":20.05,"t":"2026-10-16T18:00:00Z","v":50766,"vw":19.917703},{"c":19.975,"h":19.99,"l":19.88,"n":584,"o":19.88,"t":"2026-10-16T18:05:00Z","v":56819,"vw":19.938185},{"c":20.025,"h":20.04,"l":19.935,"n":429,"o":19.96,"t":"2026-10-16T18:10:00Z","v":43618,"vw":19.969645},{"c":20,"h":20.02,"l":19.98,"n":148,"o":20.02,"t":"2026-10-16T18:15:00Z","v":12070,"vw":19.997428},{"c":20.01,"h":20.02,"l":19.985,"n":140,"o":19.985,"t":"2026-10-16T18:20:00Z","v":6436,"vw":20.00414},{"c":20.06,"h":20.08,"l":20,"n":156,"o":20.0101,"t":"2026-10-16T18:25:00Z","v":16422,"vw":20.015286},{"c":20.11,"h":20.13,"l":20.05,"n":278,"o":20.05,"t":"2026-10-16T18:30:00Z","v":18459,"vw":20.102157},{"c":20.06,"h":20.095,"l":20.03,"n":159,"o":20.095,"t":"2026-10-16T18:35:00Z","v":6084,"vw":20.058957},{"c":20.06,"h":20.09,"l":20.02,"n":194,"o":20.06,"t":"2026-10-16T18:40:00Z","v":8561,"vw":20.061963},{"c":20.05,"h":20.06,"l":20.02,"n":202,"o":20.04,"t":"2026-10-16T18:45:00Z","v":10470,"vw":20.042363},{"c":20.115,"h":20.12,"l":19.945,"n":389,"o":20.05,"t":"2026-10-16T18:50:00Z","v":31601,"vw":20.019559},{"c":20.14,"h":20.17,"l":20.05,"n":336,"o":20.1,"t":"2026-10-16T18:55:00Z","v":24404,"vw":20.107584},{"c":20.15,"h":20.185,"l":20.14,"n":222,"o":20.14,"t":"2026-10-16T19:00:00Z","v":12284,"vw":20.162321},{"c":20.21,"h":20.21,"l":20.14,"n":262,"o":20.14,"t":"2026-10-16T19:05:00Z","v":19529,"vw":20.172494},{"c":20.22,"h":20.25,"l":20.2,"n":216,"o":20.21,"t":"2026-10-16T19:10:00Z","v":16145,"vw":20.222604},{"c":20.18,"h":20.24,"l":20.17,"n":157,"o":20.24,"t":"2026-10-16T19:15:00Z","v":7906,"vw":20.216605},{"c":20.23,"h":20.23,"l":20.16,"n":241,"o":20.17,"t":"2026-10-16T19:20:00Z","v":17313,"vw":20.195461},{"c":20.18,"h":20.25,"l":20.18,"n":235,"o":20.235,"t":"2026-10-16T19:25:00Z","v":13886,"vw":20.219052},{"c":20.135,"h":20.24,"l":20.11,"n":384,"o":20.18,"t":"2026-10-16T19:30:00Z","v":30632,"vw":20.181456},{"c":20.17,"h":20.185,"l":20.1,"n":333,"o":20.12,"t":"2026-10-16T19:35:00Z","v":25272,"vw":20.141711},{"c":20.08,"h":20.19,"l":20.07,"n":317,"o":20.17,"t":"2026-10-16T19:40:00Z","v":15811,"vw":20.127342},{"c":20.13,"h":20.13,"l":20.06,"n":399,"o":20.09,"t":"2026-10-16T19:45:00Z","v":28377,"vw":20.099255},{"c":19.78,"h":20.12,"l":19.74,"n":1168,"o":20.12,"t":"2026-10-16T19:50:00Z","v":104927,"vw":19.895524},{"c":19.83,"h":19.93,"l":19.71,"n":4127,"o":19.79,"t":"2026-10-16T19:55:00Z","v":459826,"vw":19.844966},{"c":19.83,"h":19.85,"l":19.83,"n":15,"o":19.85,"t":"2026-10-16T20:00:00Z","v":483609,"vw":19.830004},{"c":20.53,"h":22.9443,"l":20.53,"n":3,"o":22.9443,"t":"2026-10-16T20:10:00Z","v":330,"vw":22.144426},{"c":19.6221,"h":19.6221,"l":19.6221,"n":1,"o":19.6221,"t":"2026-10-16T20:15:00Z","v":109,"vw":19.6221},{"c":20,"h":20,"l":19.92,"n":14,"o":19.92,"t":"2026-10-19T11:15:00Z","v":639,"vw":19.944034},{"c":20.12,"h":20.15,"l":19.915,"n":99,"o":19.99,"t":"2026-10-19T13:30:00Z","v":16939,"vw":20.018459},{"c":20.14,"h":20.255,"l":20.14,"n":21,"o":20.23,"t":"2026-10-19T13:35:00Z","v":2970,"vw":20.214637},{"c":19.91,"h":20.2,"l":19.91,"n":47,"o":20.2,"t":"2026-10-19T13:40:00Z","v":3744,"vw":20.016633},{"c":19.907,"h":19.907,"l":19.845,"n":45,"o":19.85,"t":"2026-10-19T13:45:00Z","v":5102,"vw":19.883237},{"c":19.887,"h":19.9369,"l":19.885,"n":29,"o":19.902,"t":"2026-10-19T13:50:00Z","v":2204,"vw":19.892643},{"c":19.89,"h":19.95,"l":19.87,"n":94,"o":19.94,"t":"2026-10-19T13:55:00Z","v":5257,"vw":19.914822},{"c":20,"h":20,"l":19.88,"n":204,"o":19.917,"t":"2026-10-19T14:00:00Z","v":21718,"vw":19.928176},{"c":20.16,"h":20.21,"l":20,"n":51,"o":20.07,"t":"2026-10-19T14:05:00Z","v":7780,"vw":20.029847},{"c":20.25,"h":20.27,"l":20.115,"n":54,"o":20.15,"t":"2026-10-19T14:10:00Z","v":3105,"vw":20.191316},{"c":20.175,"h":20.32,"l":20.1501,"n":94,"o":20.21,"t":"2026-10-19T14:15:00Z","v":8123,"vw":20.210582},{"c":20.3,"h":20.3,"l":20.18,"n":95,"o":20.18,"t":"2026-10-19T14:20:00Z","v":4270,"vw":20.266577},{"c":20.3,"h":20.34,"l":20.24,"n":58,"o":20.26,"t":"2026-10-19T14:25:00Z","v":3995,"vw":20.289202},{"c":20.21,"h":20.37,"l":20.21,"n":107,"o":20.295,"t":"2026-10-19T14:30:00Z","v":8613,"vw":20.30354},{"c":20.21,"h":20.32,"l":20.21,"n":136,"o":20.225,"t":"2026-10-19T14:35:00Z","v":11433,"vw":20.267153},{"c":20.1,"h":20.26,"l":20.06,"n":94,"o":20.2,"t":"2026-10-19T14:40:00Z","v":6336,"vw":20.164635},{"c":20.14,"h":20.14,"l":20.08,"n":36,"o":20.08,"t":"2026-10-19T14:45:00Z","v":7084,"vw":20.130464},{"c":20.11,"h":20.135,"l":20.06,"n":28,"o":20.135,"t":"2026-10-19T14:50:00Z","v":591,"vw":20.102532},{"c":20.13,"h":20.13,"l":20.11,"n":20,"o":20.11,"t":"2026-10-19T14:55:00Z","v":506,"vw":20.118333},{"c":20.065,"h":20.115,"l":20.04,"n":63,"o":20.115,"t":"2026-10-19T15:00:00Z","v":3491,"vw":20.058832},{"c":20.11,"h":20.11,"l":20.095,"n":67,"o":20.11,"t":"2026-10-19T15:05:00Z","v":3191,"vw":20.107826},{"c":20.16,"h":20.165,"l":20.105,"n":83,"o":20.105,"t":"2026-10-19T15:10:00Z","v":4641,"vw":20.132577},{"c":20.24,"h":20.25,"l":20.175,"n":67,"o":20.175,"t":"2026-10-19T15:15:00Z","v":3650,"vw":20.210609},{"c":20.24,"h":20.29,"l":20.23,"n":137,"o":20.24,"t":"2026-10-19T15:20:00Z","v":10104,"vw":20.271667},{"c":20.26,"h":20.27,"l":20.24,"n":57,"o":20.27,"t":"2026-10-19T15:25:00Z","v":2885,"vw":20.249655},{"c":20.25,"h":20.26,"l":20.21,"n":40,"o":20.26,"t":"2026-10-19T15:30:00Z","v":2035,"vw":20.2325},{"c":20.23,"h":20.28,"l":20.2,"n":70,"o":20.2,"t":"2026-10-19T15:35:00Z","v":5671,"vw":20.256786},{"c":20.33,"h":20.33,"l":20.24,"n":89,"o":20.24,"t":"2026-10-19T15:40:00Z","v":4321,"vw":20.2712},{"c":20.28,"h":20.29,"l":20.28,"n":22,"o":20.29,"t":"2026-10-19T15:45:00Z","v":1315,"vw":20.285909},{"c":20.32,"h":20.32,"l":20.28,"n":40,"o":20.28,"t":"2026-10-19T15:50:00Z","v":2618,"vw":20.298161},{"c":20.285,"h":20.32,"l":20.28,"n":49,"o":20.29,"t":"2026-10-19T15:55:00Z","v":2199,"vw":20.292308},{"c":20.28,"h":20.29,"l":20.225,"n":46,"o":20.29,"t":"2026-10-19T16:00:00Z","v":3440,"vw":20.242666},{"c":20.24,"h":20.29,"l":20.235,"n":120,"o":20.28,"t":"2026-10-19T16:05:00Z","v":9337,"vw":20.252364},{"c":20.45,"h":20.46,"l":20.28,"n":120,"o":20.28,"t":"2026-10-19T16:10:00Z","v":10289,"vw":20.362711},{"c":20.46,"h":20.46,"l":20.39,"n":21,"o":20.39,"t":"2026-10-19T16:15:00Z","v":5153,"vw":20.400093},{"c":20.42,"h":20.46,"l":20.395,"n":83,"o":20.46,"t":"2026-10-19T16:20:00Z","v":4274,"vw":20.43851},{"c":20.47,"h":20.47,"l":20.42,"n":117,"o":20.43,"t":"2026-10-19T16:25:00Z","v":4729,"vw":20.438696},{"c":20.44,"h":20.44,"l":20.42,"n":49,"o":20.42,"t":"2026-10-19T16:30:00Z","v":1572,"vw":20.427732},{"c":20.51,"h":20.525,"l":20.39,"n":323,"o":20.43,"t":"2026-10-19T16:35:00Z","v":27907,"vw":20.454343},{"c":20.515,"h":20.53,"l":20.49,"n":142,"o":20.51,"t":"2026-10-19T16:40:00Z","v":14236,"vw":20.525475},{"c":20.45,"h":20.4925,"l":20.45,"n":57,"o":20.48,"t":"2026-10-19T16:45:00Z","v":2374,"vw":20.467679},{"c":20.44,"h":20.49,"l":20.4275,"n":58,"o":20.49,"t":"2026-10-19T16:50:00Z","v":2101,"vw":20.451786},{"c":20.53,"h":20.53,"l":20.45,"n":164,"o":20.45,"t":"2026-10-19T16:55:00Z","v":16822,"vw":20.487159},{"c":20.54,"h":20.56,"l":20.525,"n":71,"o":20.53,"t":"2026-10-19T17:00:00Z","v":2324,"vw":20.543},{"c":20.475,"h":20.54,"l":20.47,"n":96,"o":20.53,"t":"2026-10-19T17:05:00Z","v":5180,"vw":20.488775},{"c":20.48,"h":20.5,"l":20.47,"n":61,"o":20.49,"t":"2026-10-19T17:10:00Z","v":1841,"vw":20.482917},{"c":20.52,"h":20.54,"l":20.465,"n":159,"o":20.49,"t":"2026-10-19T17:15:00Z","v":8229,"vw":20.502039},{"c":20.545,"h":20.545,"l":20.525,"n":45,"o":20.535,"t":"2026-10-19T17:20:00Z","v":1901,"vw":20.53},{"c":20.435,"h":20.6,"l":20.435,"n":395,"o":20.54,"t":"2026-10-19T17:25:00Z","v":21814,"vw":20.545481},{"c":20.49,"h":20.5,"l":20.435,"n":104,"o":20.44,"t":"2026-10-19T17:30:00Z","v":4733,"vw":20.456857},{"c":20.395,"h":20.49,"l":20.395,"n":48,"o":20.49,"t":"2026-10-19T17:35:00Z","v":2101,"vw":20.452064},{"c":20.4,"h":20.41,"l":20.35,"n":55,"o":20.375,"t":"2026-10-19T17:40:00Z","v":1755,"vw":20.382222},{"c":20.3,"h":20.39,"l":20.3,"n":92,"o":20.365,"t":"2026-10-19T17:45:00Z","v":6019,"vw":20.32645},{"c":20.32,"h":20.32,"l":20.3,"n":59,"o":20.3,"t":"2026-10-19T17:50:00Z","v":1936,"vw":20.316678},{"c":20.36,"h":20.36,"l":20.33,"n":22,"o":20.33,"t":"2026-10-19T17:55:00Z","v":685,"vw":20.34},{"c":20.34,"h":20.38,"l":20.3,"n":89,"o":20.38,"t":"2026-10-19T18:00:00Z","v":4721,"vw":20.323553},{"c":20.34,"h":20.34,"l":20.32,"n":65,"o":20.33,"t":"2026-10-19T18:05:00Z","v":2529,"vw":20.328889},{"c":20.34,"h":20.34,"l":20.32,"n":68,"o":20.32,"t":"2026-10-19T18:10:00Z","v":2642,"vw":20.332943},{"c":20.33,"h":20.335,"l":20.29,"n":87,"o":20.335,"t":"2026-10-19T18:15:00Z","v":3936,"vw":20.320282},{"c":20.32,"h":20.33,"l":20.3,"n":36,"o":20.31,"t":"2026-10-19T18:20:00Z","v":1648,"vw":20.32},{"c":20.29,"h":20.31,"l":20.25,"n":57,"o":20.31,"t":"2026-10-19T18:25:00Z","v":2540,"vw":20.279838},{"c":20.32,"h":20.33,"l":20.265,"n":168,"o":20.265,"t":"2026-10-19T18:30:00Z","v":11479,"vw":20.304},{"c":20.25,"h":20.32,"l":20.25,"n":82,"o":20.31,"t":"2026-10-19T18:35:00Z","v":3263,"vw":20.288168},{"c":20.32,"h":20.32,"l":20.27,"n":132,"o":20.27,"t":"2026-10-19T18:40:00Z","v":5965,"vw":20.298698},{"c":20.33,"h":20.33,"l":20.3,"n":99,"o":20.32,"t":"2026-10-19T18:45:00Z","v":2917,"vw":20.318614},{"c":20.3,"h":20.325,"l":20.28,"n":129,"o":20.325,"t":"2026-10-19T18:50:00Z","v":7927,"vw":20.31711},{"c":20.29,"h":20.305,"l":20.29,"n":128,"o":20.3,"t":"2026-10-19T18:55:00Z","v":4437,"vw":20.294764},{"c":20.31,"h":20.31,"l":20.3,"n":93,"o":20.3,"t":"2026-10-19T19:00:00Z","v":2845,"vw":20.308337},{"c":20.3,"h":20.31,"l":20.28,"n":121,"o":20.31,"t":"2026-10-19T19:05:00Z","v":6542,"vw":20.296255},{"c":20.37,"h":20.395,"l":20.295,"n":177,"o":20.295,"t":"2026-10-19T19:10:00Z","v":9416,"vw":20.337175},{"c":20.4,"h":20.409,"l":20.355,"n":134,"o":20.355,"t":"2026-10-19T19:15:00Z","v":6734,"vw":20.390596},{"c":20.41,"h":20.43,"l":20.41,"n":149,"o":20.41,"t":"2026-10-19T19:20:00Z","v":6442,"vw":20.413173},{"c":20.39,"h":20.415,"l":20.365,"n":224,"o":20.415,"t":"2026-10-19T19:25:00Z","v":11180,"vw":20.387872},{"c":20.45,"h":20.49,"l":20.4,"n":218,"o":20.4,"t":"2026-10-19T19:30:00Z","v":12159,"vw":20.443061},{"c":20.495,"h":20.51,"l":20.45,"n":215,"o":20.45,"t":"2026-10-19T19:35:00Z","v":13245,"vw":20.489499},{"c":20.5557,"h":20.58,"l":20.51,"n":208,"o":20.51,"t":"2026-10-19T19:40:00Z","v":9132,"vw":20.549382},{"c":20.49,"h":20.58,"l":20.49,"n":285,"o":20.57,"t":"2026-10-19T19:45:00Z","v":13256,"vw":20.527406},{"c":20.41,"h":20.48,"l":20.41,"n":417,"o":20.48,"t":"2026-10-19T19:50:00Z","v":24445,"vw":20.442784},{"c":20.475,"h":20.49,"l":20.41,"n":1280,"o":20.415,"t":"2026-10-19T19:55:00Z","v":85001,"vw":20.469115},{"c":20.47,"h":20.48,"l":20.47,"n":13,"o":20.48,"t":"2026-10-19T20:00:00Z","v":121185,"vw":20.470011},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-19T20:25:00Z","v":100,"vw":20.81},{"c":20.36,"h":20.36,"l":20.36,"n":4,"o":20.36,"t":"2026-10-20T10:55:00Z","v":202,"vw":20.36},{"c":20.37,"h":20.37,"l":20.37,"n":24,"o":20.37,"t":"2026-10-20T11:00:00Z","v":1212,"vw":20.37},{"c":20.43,"h":20.75,"l":20.27,"n":127,"o":20.75,"t":"2026-10-20T11:30:00Z","v":6597,"vw":20.429379},{"c":20.41,"h":20.41,"l":20.37,"n":10,"o":20.37,"t":"2026-10-20T11:35:00Z","v":705,"vw":20.381681},{"c":20.41,"h":20.41,"l":20.41,"n":13,"o":20.41,"t":"2026-10-20T12:15:00Z","v":810,"vw":20.41},{"c":20.47,"h":20.47,"l":20.35,"n":16,"o":20.35,"t":"2026-10-20T12:50:00Z","v":986,"vw":20.422879},{"c":20.36,"h":20.6,"l":20.36,"n":27,"o":20.6,"t":"2026-10-20T13:30:00Z","v":7918,"vw":20.557972},{"c":20.61,"h":20.64,"l":20.54,"n":119,"o":20.56,"t":"2026-10-20T13:35:00Z","v":6610,"vw":20.595707},{"c":20.96,"h":20.96,"l":20.7,"n":67,"o":20.7,"t":"2026-10-20T13:40:00Z","v":5360,"vw":20.773098},{"c":20.96,"h":21.08,"l":20.91,"n":164,"o":20.97,"t":"2026-10-20T13:45:00Z","v":9659,"vw":20.990752},{"c":20.98,"h":21.01,"l":20.93,"n":93,"o":20.99,"t":"2026-10-20T13:50:00Z","v":4473,"vw":20.983736},{"c":21.175,"h":21.22,"l":20.935,"n":164,"o":20.97,"t":"2026-10-20T13:55:00Z","v":9411,"vw":21.07038},{"c":21.2,"h":21.2,"l":21.05,"n":181,"o":21.175,"t":"2026-10-20T14:00:00Z","v":6877,"vw":21.109322},{"c":21.215,"h":21.22,"l":21.105,"n":219,"o":21.195,"t":"2026-10-20T14:05:00Z","v":17000,"vw":21.17029},{"c":21.14,"h":21.25,"l":21.085,"n":162,"o":21.21,"t":"2026-10-20T14:10:00Z","v":12141,"vw":21.178299},{"c":21.22,"h":21.31,"l":21.15,"n":137,"o":21.15,"t":"2026-10-20T14:15:00Z","v":7410,"vw":21.20014},{"c":21.15,"h":21.25,"l":21.085,"n":114,"o":21.25,"t":"2026-10-20T14:20:00Z","v":4935,"vw":21.175843},{"c":21.185,"h":21.22,"l":21.14,"n":160,"o":21.18,"t":"2026-10-20T14:25:00Z","v":7722,"vw":21.186877},{"c":21.31,"h":21.32,"l":21.185,"n":203,"o":21.185,"t":"2026-10-20T14:30:00Z","v":9528,"vw":21.263898},{"c":21.255,"h":21.35,"l":21.24,"n":240,"o":21.256,"t":"2026-10-20T14:35:00Z","v":16533,"vw":21.287118},{"c":21.59,"h":21.59,"l":21.26,"n":273,"o":21.3,"t":"2026-10-20T14:40:00Z","v":21126,"vw":21.335044},{"c":21.645,"h":21.94,"l":21.56,"n":367,"o":21.5894,"t":"2026-10-20T14:45:00Z","v":36576,"vw":21.762329},{"c":21.64,"h":21.67,"l":21.575,"n":148,"o":21.625,"t":"2026-10-20T14:50:00Z","v":7269,"vw":21.632976},{"c":21.58,"h":21.675,"l":21.58,"n":284,"o":21.64,"t":"2026-10-20T14:55:00Z","v":19162,"vw":21.623851},{"c":21.59,"h":21.59,"l":21.48,"n":217,"o":21.58,"t":"2026-10-20T15:00:00Z","v":11699,"vw":21.536038},{"c":21.635,"h":21.66,"l":21.59,"n":219,"o":21.59,"t":"2026-10-20T15:05:00Z","v":21658,"vw":21.632302},{"c":21.245,"h":21.59,"l":21.245,"n":188,"o":21.59,"t":"2026-10-20T15:10:00Z","v":13415,"vw":21.411224},{"c":21.285,"h":21.37,"l":21.23,"n":162,"o":21.32,"t":"2026-10-20T15:15:00Z","v":7482,"vw":21.27058},{"c":21.26,"h":21.285,"l":21.21,"n":187,"o":21.285,"t":"2026-10-20T15:20:00Z","v":9127,"vw":21.246062},{"c":21.36,"h":21.37,"l":21.27,"n":165,"o":21.27,"t":"2026-10-20T15:25:00Z","v":9629,"vw":21.333228},{"c":21.22,"h":21.365,"l":21.22,"n":87,"o":21.365,"t":"2026-10-20T15:30:00Z","v":3831,"vw":21.296167},{"c":21.53,"h":21.53,"l":21.225,"n":209,"o":21.225,"t":"2026-10-20T15:35:00Z","v":17483,"vw":21.437648},{"c":21.425,"h":21.6,"l":21.425,"n":252,"o":21.53,"t":"2026-10-20T15:40:00Z","v":23662,"vw":21.517741},{"c":21.355,"h":21.445,"l":21.345,"n":92,"o":21.42,"t":"2026-10-20T15:45:00Z","v":3648,"vw":21.387754},{"c":21.335,"h":21.355,"l":21.3,"n":82,"o":21.355,"t":"2026-10-20T15:50:00Z","v":3077,"vw":21.321845},{"c":21.3,"h":21.36,"l":21.28,"n":128,"o":21.3375,"t":"2026-10-20T15:55:00Z","v":6364,"vw":21.31994},{"c":21.195,"h":21.31,"l":21.18,"n":61,"o":21.31,"t":"2026-10-20T16:00:00Z","v":2223,"vw":21.23194},{"c":21.18,"h":21.2,"l":21.17,"n":109,"o":21.185,"t":"2026-10-20T16:05:00Z","v":4802,"vw":21.181198},{"c":21.145,"h":21.17,"l":21.14,"n":77,"o":21.17,"t":"2026-10-20T16:10:00Z","v":3075,"vw":21.149722},{"c":21.28,"h":21.28,"l":21.16,"n":218,"o":21.18,"t":"2026-10-20T16:15:00Z","v":12932,"vw":21.204111},{"c":21.34,"h":21.34,"l":21.235,"n":183,"o":21.28,"t":"2026-10-20T16:20:00Z","v":7117,"vw":21.291617},{"c":21.38,"h":21.38,"l":21.33,"n":161,"o":21.37,"t":"2026-10-20T16:25:00Z","v":5701,"vw":21.349378},{"c":21.36,"h":21.405,"l":21.36,"n":142,"o":21.37,"t":"2026-10-20T16:30:00Z","v":6088,"vw":21.378861},{"c":21.31,"h":21.36,"l":21.31,"n":127,"o":21.35,"t":"2026-10-20T16:35:00Z","v":3222,"vw":21.345248},{"c":21.28,"h":21.31,"l":21.265,"n":117,"o":21.31,"t":"2026-10-20T16:40:00Z","v":3720,"vw":21.302733},{"c":21.31,"h":21.32,"l":21.295,"n":47,"o":21.295,"t":"2026-10-20T16:45:00Z","v":940,"vw":21.308333},{"c":21.25,"h":21.31,"l":21.25,"n":88,"o":21.31,"t":"2026-10-20T16:50:00Z","v":2379,"vw":21.278241},{"c":21.235,"h":21.29,"l":21.235,"n":138,"o":21.255,"t":"2026-10-20T16:55:00Z","v":6441,"vw":21.264772},{"c":21.27,"h":21.27,"l":21.25,"n":28,"o":21.27,"t":"2026-10-20T17:00:00Z","v":890,"vw":21.26102},{"c":21.25,"h":21.25,"l":21.25,"n":32,"o":21.25,"t":"2026-10-20T17:05:00Z","v":990,"vw":21.25},{"c":21.275,"h":21.28,"l":21.23,"n":110,"o":21.24,"t":"2026-10-20T17:10:00Z","v":4237,"vw":21.267402},{"c":21.36,"h":21.4,"l":21.28,"n":168,"o":21.28,"t":"2026-10-20T17:15:00Z","v":8739,"vw":21.335427},{"c":21.375,"h":21.39,"l":21.375,"n":66,"o":21.38,"t":"2026-10-20T17:20:00Z","v":1618,"vw":21.380128},{"c":21.39,"h":21.395,"l":21.38,"n":32,"o":21.38,"t":"2026-10-20T17:25:00Z","v":1049,"vw":21.388333},{"c":21.4,"h":21.4,"l":21.4,"n":49,"o":21.4,"t":"2026-10-20T17:30:00Z","v":1677,"vw":21.4},{"c":21.42,"h":21.42,"l":21.405,"n":60,"o":21.405,"t":"2026-10-20T17:35:00Z","v":1421,"vw":21.415285},{"c":21.37,"h":21.42,"l":21.37,"n":78,"o":21.41,"t":"2026-10-20T17:40:00Z","v":3346,"vw":21.395686},{"c":21.46,"h":21.46,"l":21.38,"n":161,"o":21.38,"t":"2026-10-20T17:45:00Z","v":6269,"vw":21.426101},{"c":21.55,"h":21.57,"l":21.46,"n":268,"o":21.46,"t":"2026-10-20T17:50:00Z","v":22264,"vw":21.523568},{"c":21.51,"h":21.57,"l":21.51,"n":259,"o":21.535,"t":"2026-10-20T17:55:00Z","v":24877,"vw":21.524953},{"c":21.5,"h":21.53,"l":21.475,"n":123,"o":21.53,"t":"2026-10-20T18:00:00Z","v":4735,"vw":21.491912},{"c":21.495,"h":21.495,"l":21.47,"n":116,"o":21.47,"t":"2026-10-20T18:05:00Z","v":3805,"vw":21.48063},{"c":21.675,"h":21.69,"l":21.47,"n":302,"o":21.47,"t":"2026-10-20T18:10:00Z","v":14974,"vw":21.602645},{"c":21.66,"h":21.78,"l":21.66,"n":474,"o":21.69,"t":"2026-10-20T18:15:00Z","v":31432,"vw":21.706013},{"c":21.61,"h":21.66,"l":21.61,"n":158,"o":21.66,"t":"2026-10-20T18:20:00Z","v":5396,"vw":21.630896},{"c":21.625,"h":21.64,"l":21.6,"n":153,"o":21.615,"t":"2026-10-20T18:25:00Z","v":5917,"vw":21.61833},{"c":21.57,"h":21.66,"l":21.57,"n":284,"o":21.62,"t":"2026-10-20T18:30:00Z","v":12642,"vw":21.624114},{"c":21.67,"h":21.7,"l":21.55,"n":370,"o":21.57,"t":"2026-10-20T18:35:00Z","v":15274,"vw":21.617798},{"c":21.66,"h":21.7,"l":21.63,"n":474,"o":21.655,"t":"2026-10-20T18:40:00Z","v":45221,"vw":21.663509},{"c":21.71,"h":21.71,"l":21.605,"n":336,"o":21.68,"t":"2026-10-20T18:45:00Z","v":19655,"vw":21.669086},{"c":21.65,"h":21.76,"l":21.65,"n":177,"o":21.71,"t":"2026-10-20T18:50:00Z","v":10026,"vw":21.72202},{"c":21.6575,"h":21.66,"l":21.615,"n":109,"o":21.64,"t":"2026-10-20T18:55:00Z","v":4512,"vw":21.646108},{"c":21.7,"h":21.7,"l":21.655,"n":209,"o":21.67,"t":"2026-10-20T19:00:00Z","v":6557,"vw":21.681502},{"c":21.75,"h":21.75,"l":21.72,"n":141,"o":21.72,"t":"2026-10-20T19:05:00Z","v":4413,"vw":21.732394},{"c":21.72,"h":21.76,"l":21.72,"n":236,"o":21.76,"t":"2026-10-20T19:10:00Z","v":9012,"vw":21.744021},{"c":21.68,"h":21.72,"l":21.68,"n":380,"o":21.72,"t":"2026-10-20T19:15:00Z","v":16799,"vw":21.710203},{"c":21.505,"h":21.68,"l":21.475,"n":231,"o":21.68,"t":"2026-10-20T19:20:00Z","v":9684,"vw":21.563751},{"c":21.585,"h":21.59,"l":21.505,"n":440,"o":21.505,"t":"2026-10-20T19:25:00Z","v":23828,"vw":21.544752},{"c":21.56,"h":21.59,"l":21.56,"n":245,"o":21.585,"t":"2026-10-20T19:30:00Z","v":8474,"vw":21.571033},{"c":21.53,"h":21.58,"l":21.53,"n":227,"o":21.565,"t":"2026-10-20T19:35:00Z","v":10162,"vw":21.561116},{"c":21.485,"h":21.52,"l":21.465,"n":268,"o":21.52,"t":"2026-10-20T19:40:00Z","v":14695,"vw":21.498912},{"c":21.46,"h":21.495,"l":21.46,"n":302,"o":21.49,"t":"2026-10-20T19:45:00Z","v":14747,"vw":21.478342},{"c":21.5,"h":21.52,"l":21.435,"n":683,"o":21.45,"t":"2026-10-20T19:50:00Z","v":43624,"vw":21.472437},{"c":21.505,"h":21.53,"l":21.45,"n":1365,"o":21.5,"t":"2026-10-20T19:55:00Z","v":82925,"vw":21.496442},{"c":21.5,"h":21.5,"l":21.5,"n":21,"o":21.5,"t":"2026-10-20T20:00:00Z","v":155082,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T21:00:00Z","v":8188,"vw":21.5},{"c":21.85,"h":21.85,"l":21.79,"n":5,"o":21.79,"t":"2026-10-21T11:15:00Z","v":501,"vw":21.836696},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-21T12:00:00Z","v":196,"vw":21.53},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-21T12:05:00Z","v":300,"vw":21.9},{"c":21.6,"h":21.6,"l":21.4,"n":12,"o":21.4,"t":"2026-10-21T12:35:00Z","v":211,"vw":21.5},{"c":21.41,"h":21.8394,"l":21.41,"n":59,"o":21.58,"t":"2026-10-21T13:30:00Z","v":22187,"vw":21.704732},{"c":21.64,"h":21.67,"l":21.43,"n":58,"o":21.43,"t":"2026-10-21T13:35:00Z","v":4045,"vw":21.590546},{"c":21.745,"h":21.78,"l":21.7105,"n":96,"o":21.7105,"t":"2026-10-21T13:40:00Z","v":4456,"vw":21.757108},{"c":21.785,"h":21.85,"l":21.785,"n":48,"o":21.84,"t":"2026-10-21T13:45:00Z","v":2244,"vw":21.831658},{"c":21.885,"h":22.06,"l":21.84,"n":571,"o":21.84,"t":"2026-10-21T13:50:00Z","v":56544,"vw":21.962587},{"c":21.82,"h":21.885,"l":21.78,"n":203,"o":21.885,"t":"2026-10-21T13:55:00Z","v":17044,"vw":21.833521},{"c":21.63,"h":21.91,"l":21.58,"n":147,"o":21.82,"t":"2026-10-21T14:00:00Z","v":19335,"vw":21.687895},{"c":21.795,"h":21.84,"l":21.57,"n":352,"o":21.63,"t":"2026-10-21T14:05:00Z","v":50062,"vw":21.665201},{"c":21.73,"h":21.85,"l":21.73,"n":157,"o":21.82,"t":"2026-10-21T14:10:00Z","v":6893,"vw":21.813998},{"c":21.92,"h":21.92,"l":21.73,"n":257,"o":21.73,"t":"2026-10-21T14:15:00Z","v":18197,"vw":21.821652},{"c":21.945,"h":21.95,"l":21.9,"n":67,"o":21.92,"t":"2026-10-21T14:20:00Z","v":3019,"vw":21.921803},{"c":22.145,"h":22.18,"l":21.97,"n":175,"o":21.97,"t":"2026-10-21T14:25:00Z","v":14223,"vw":22.077779},{"c":22.05,"h":22.18,"l":22.0301,"n":327,"o":22.18,"t":"2026-10-21T14:30:00Z","v":29336,"vw":22.114129},{"c":22.25,"h":22.29,"l":22.03,"n":487,"o":22.04,"t":"2026-10-21T14:35:00Z","v":39980,"vw":22.17964},{"c":22.15,"h":22.25,"l":22.08,"n":269,"o":22.17,"t":"2026-10-21T14:40:00Z","v":38450,"vw":22.117124},{"c":22.16,"h":22.17,"l":22.095,"n":140,"o":22.17,"t":"2026-10-21T14:45:00Z","v":7473,"vw":22.13619},{"c":22.14,"h":22.16,"l":22.13,"n":190,"o":22.16,"t":"2026-10-21T14:50:00Z","v":15156,"vw":22.146344},{"c":22.12,"h":22.14,"l":22.115,"n":149,"o":22.135,"t":"2026-10-21T14:55:00Z","v":6459,"vw":22.131242},{"c":22.01,"h":22.12,"l":22,"n":224,"o":22.12,"t":"2026-10-21T15:00:00Z","v":19882,"vw":22.105682},{"c":22.005,"h":22.005,"l":22,"n":19,"o":22,"t":"2026-10-21T15:05:00Z","v":386,"vw":22.0025},{"c":22.055,"h":22.07,"l":21.995,"n":123,"o":22,"t":"2026-10-21T15:10:00Z","v":6047,"vw":22.035296},{"c":22.015,"h":22.06,"l":21.95,"n":108,"o":22.06,"t":"2026-10-21T15:15:00Z","v":6028,"vw":22.007485},{"c":22.125,"h":22.13,"l":22.03,"n":148,"o":22.03,"t":"2026-10-21T15:20:00Z","v":6702,"vw":22.075717},{"c":22.03,"h":22.15,"l":22.03,"n":129,"o":22.135,"t":"2026-10-21T15:25:00Z","v":5441,"vw":22.108522},{"c":21.98,"h":22.03,"l":21.94,"n":125,"o":22.03,"t":"2026-10-21T15:30:00Z","v":14791,"vw":21.981345},{"c":21.89,"h":21.96,"l":21.87,"n":118,"o":21.935,"t":"2026-10-21T15:35:00Z","v":5745,"vw":21.909442},{"c":21.925,"h":21.925,"l":21.89,"n":46,"o":21.89,"t":"2026-10-21T15:40:00Z","v":4873,"vw":21.90986},{"c":21.84,"h":21.88,"l":21.84,"n":30,"o":21.88,"t":"2026-10-21T15:45:00Z","v":843,"vw":21.858576},{"c":21.81,"h":21.835,"l":21.81,"n":33,"o":21.835,"t":"2026-10-21T15:50:00Z","v":1596,"vw":21.818955},{"c":21.75,"h":21.83,"l":21.75,"n":150,"o":21.82,"t":"2026-10-21T15:55:00Z","v":10354,"vw":21.79221},{"c":21.65,"h":21.75,"l":21.64,"n":146,"o":21.73,"t":"2026-10-21T16:00:00Z","v":12091,"vw":21.724794},{"c":21.625,"h":21.74,"l":21.61,"n":363,"o":21.67,"t":"2026-10-21T16:05:00Z","v":33201,"vw":21.678606},{"c":21.63,"h":21.67,"l":21.62,"n":36,"o":21.625,"t":"2026-10-21T16:10:00Z","v":2979,"vw":21.638348},{"c":21.56,"h":21.62,"l":21.56,"n":46,"o":21.59,"t":"2026-10-21T16:15:00Z","v":2236,"vw":21.594237},{"c":21.52,"h":21.54,"l":21.52,"n":51,"o":21.54,"t":"2026-10-21T16:20:00Z","v":2141,"vw":21.537531},{"c":21.5399,"h":21.54,"l":21.52,"n":57,"o":21.54,"t":"2026-10-21T16:25:00Z","v":2942,"vw":21.531844},{"c":21.57,"h":21.6,"l":21.53,"n":175,"o":21.55,"t":"2026-10-21T16:30:00Z","v":10715,"vw":21.56998},{"c":21.67,"h":21.67,"l":21.545,"n":104,"o":21.57,"t":"2026-10-21T16:35:00Z","v":6487,"vw":21.583551},{"c":21.605,"h":21.7,"l":21.605,"n":76,"o":21.7,"t":"2026-10-21T16:40:00Z","v":6372,"vw":21.674944},{"c":21.6125,"h":21.6125,"l":21.605,"n":38,"o":21.605,"t":"2026-10-21T16:45:00Z","v":993,"vw":21.60875},{"c":21.695,"h":21.73,"l":21.54,"n":231,"o":21.6125,"t":"2026-10-21T16:50:00Z","v":37787,"vw":21.629057},{"c":21.67,"h":21.71,"l":21.67,"n":81,"o":21.71,"t":"2026-10-21T16:55:00Z","v":5060,"vw":21.697872},{"c":21.715,"h":21.72,"l":21.66,"n":89,"o":21.67,"t":"2026-10-21T17:00:00Z","v":5957,"vw":21.689082},{"c":21.7,"h":21.7,"l":21.69,"n":11,"o":21.7,"t":"2026-10-21T17:05:00Z","v":597,"vw":21.698},{"c":21.675,"h":21.68,"l":21.655,"n":50,"o":21.68,"t":"2026-10-21T17:10:00Z","v":2380,"vw":21.674369},{"c":21.645,"h":21.66,"l":21.62,"n":16,"o":21.66,"t":"2026-10-21T17:15:00Z","v":726,"vw":21.644167},{"c":21.6,"h":21.63,"l":21.58,"n":107,"o":21.63,"t":"2026-10-21T17:20:00Z","v":149884,"vw":21.623716},{"c":21.595,"h":21.65,"l":21.595,"n":47,"o":21.6,"t":"2026-10-21T17:25:00Z","v":3113,"vw":21.6216},{"c":21.56,"h":21.595,"l":21.56,"n":26,"o":21.595,"t":"2026-10-21T17:30:00Z","v":1057,"vw":21.582143},{"c":21.615,"h":21.63,"l":21.54,"n":313,"o":21.57,"t":"2026-10-21T17:35:00Z","v":30969,"vw":21.598622},{"c":21.65,"h":21.65,"l":21.615,"n":82,"o":21.62,"t":"2026-10-21T17:40:00Z","v":4992,"vw":21.640399},{"c":21.56,"h":21.65,"l":21.56,"n":81,"o":21.65,"t":"2026-10-21T17:45:00Z","v":5005,"vw":21.592693},{"c":21.56,"h":21.5706,"l":21.56,"n":32,"o":21.56,"t":"2026-10-21T17:50:00Z","v":1175,"vw":21.561804},{"c":21.56,"h":21.56,"l":21.53,"n":36,"o":21.53,"t":"2026-10-21T17:55:00Z","v":1357,"vw":21.545},{"c":21.445,"h":21.53,"l":21.41,"n":152,"o":21.52,"t":"2026-10-21T18:00:00Z","v":7513,"vw":21.495728},{"c":21.44,"h":21.44,"l":21.41,"n":17,"o":21.41,"t":"2026-10-21T18:05:00Z","v":504,"vw":21.425},{"c":21.35,"h":21.39,"l":21.34,"n":16,"o":21.34,"t":"2026-10-21T18:10:00Z","v":769,"vw":21.35},{"c":21.345,"h":21.41,"l":21.33,"n":192,"o":21.405,"t":"2026-10-21T18:15:00Z","v":12476,"vw":21.365542},{"c":21.415,"h":21.42,"l":21.31,"n":255,"o":21.37,"t":"2026-10-21T18:20:00Z","v":16160,"vw":21.379707},{"c":21.405,"h":21.445,"l":21.38,"n":128,"o":21.415,"t":"2026-10-21T18:25:00Z","v":10147,"vw":21.408359},{"c":21.395,"h":21.395,"l":21.395,"n":41,"o":21.395,"t":"2026-10-21T18:30:00Z","v":1350,"vw":21.395},{"c":21.36,"h":21.395,"l":21.36,"n":46,"o":21.37,"t":"2026-10-21T18:35:00Z","v":1508,"vw":21.375833},{"c":21.5,"h":21.5,"l":21.38,"n":201,"o":21.38,"t":"2026-10-21T18:40:00Z","v":27402,"vw":21.398708},{"c":21.495,"h":21.52,"l":21.495,"n":80,"o":21.505,"t":"2026-10-21T18:45:00Z","v":6641,"vw":21.496199},{"c":21.43,"h":21.61,"l":21.43,"n":336,"o":21.495,"t":"2026-10-21T18:50:00Z","v":25726,"vw":21.528716},{"c":21.405,"h":21.46,"l":21.39,"n":87,"o":21.39,"t":"2026-10-21T18:55:00Z","v":5680,"vw":21.431954},{"c":21.44,"h":21.48,"l":21.4,"n":239,"o":21.41,"t":"2026-10-21T19:00:00Z","v":20653,"vw":21.448864},{"c":21.525,"h":21.56,"l":21.425,"n":173,"o":21.425,"t":"2026-10-21T19:05:00Z","v":10904,"vw":21.493865},{"c":21.5,"h":21.51,"l":21.455,"n":111,"o":21.51,"t":"2026-10-21T19:10:00Z","v":5004,"vw":21.490359},{"c":21.48,"h":21.495,"l":21.47,"n":48,"o":21.495,"t":"2026-10-21T19:15:00Z","v":1470,"vw":21.482},{"c":21.5,"h":21.5,"l":21.415,"n":179,"o":21.48,"t":"2026-10-21T19:20:00Z","v":10176,"vw":21.454625},{"c":21.525,"h":21.53,"l":21.49,"n":134,"o":21.5,"t":"2026-10-21T19:25:00Z","v":6242,"vw":21.505816},{"c":21.53,"h":21.54,"l":21.485,"n":155,"o":21.525,"t":"2026-10-21T19:30:00Z","v":6649,"vw":21.52234},{"c":21.51,"h":21.55,"l":21.5,"n":250,"o":21.53,"t":"2026-10-21T19:35:00Z","v":16737,"vw":21.534279},{"c":21.5,"h":21.6,"l":21.5,"n":331,"o":21.51,"t":"2026-10-21T19:40:00Z","v":23912,"vw":21.526284},{"c":21.515,"h":21.56,"l":21.51,"n":287,"o":21.51,"t":"2026-10-21T19:45:00Z","v":14886,"vw":21.532227},{"c":21.47,"h":21.58,"l":21.47,"n":579,"o":21.515,"t":"2026-10-21T19:50:00Z","v":42909,"vw":21.535989},{"c":21.53,"h":21.55,"l":21.47,"n":1135,"o":21.49,"t":"2026-10-21T19:55:00Z","v":81156,"vw":21.516321},{"c":21.48,"h":21.49,"l":21.48,"n":57,"o":21.49,"t":"2026-10-21T20:00:00Z","v":114815,"vw":21.489951},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-21T20:05:00Z","v":100,"vw":21.59},{"c":21.57,"h":21.57,"l":21.57,"n":2,"o":21.57,"t":"2026-10-21T20:10:00Z","v":113,"vw":21.57},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-21T22:45:00Z","v":150,"vw":21.51},{"c":21.1,"h":21.55,"l":20.99,"n":94,"o":21.55,"t":"2026-10-22T08:05:00Z","v":5838,"vw":21.136222},{"c":21.3,"h":21.3,"l":21.3,"n":17,"o":21.3,"t":"2026-10-22T08:10:00Z","v":116,"vw":21.3},{"c":21.23,"h":21.25,"l":21.23,"n":11,"o":21.25,"t":"2026-10-22T08:20:00Z","v":1904,"vw":21.248877},{"c":21.2,"h":21.2,"l":21.15,"n":13,"o":21.15,"t":"2026-10-22T08:30:00Z","v":313,"vw":21.175},{"c":21.15,"h":21.21,"l":21.15,"n":10,"o":21.21,"t":"2026-10-22T08:35:00Z","v":306,"vw":21.18},{"c":21.15,"h":21.15,"l":21.02,"n":16,"o":21.02,"t":"2026-10-22T08:40:00Z","v":1406,"vw":21.128914},{"c":21.1,"h":21.1,"l":21.1,"n":5,"o":21.1,"t":"2026-10-22T09:00:00Z","v":529,"vw":21.1},{"c":21.15,"h":21.15,"l":20.91,"n":4,"o":20.91,"t":"2026-10-22T11:00:00Z","v":648,"vw":21.106204},{"c":21,"h":21,"l":21,"n":17,"o":21,"t":"2026-10-22T11:20:00Z","v":295,"vw":21},{"c":21.16,"h":21.16,"l":21.13,"n":6,"o":21.13,"t":"2026-10-22T11:30:00Z","v":690,"vw":21.141715},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-10-22T11:45:00Z","v":200,"vw":21.14},{"c":21.1,"h":21.15,"l":21.1,"n":30,"o":21.1,"t":"2026-10-22T12:10:00Z","v":1088,"vw":21.110101},{"c":21.35,"h":21.35,"l":21.18,"n":28,"o":21.18,"t":"2026-10-22T13:20:00Z","v":1475,"vw":21.211462},{"c":21.49,"h":21.62,"l":21.25,"n":44,"o":21.25,"t":"2026-10-22T13:30:00Z","v":5679,"vw":21.285476},{"c":21.61,"h":21.61,"l":21.32,"n":50,"o":21.58,"t":"2026-10-22T13:35:00Z","v":1615,"vw":21.527935},{"c":21.45,"h":21.45,"l":21.45,"n":13,"o":21.45,"t":"2026-10-22T13:40:00Z","v":236,"vw":21.45},{"c":21.9,"h":21.9,"l":21.59,"n":134,"o":21.71,"t":"2026-10-22T13:45:00Z","v":5730,"vw":21.736801},{"c":21.9,"h":21.91,"l":21.9,"n":8,"o":21.91,"t":"2026-10-22T13:50:00Z","v":628,"vw":21.901667},{"c":22.22,"h":22.251,"l":21.89,"n":48,"o":21.91,"t":"2026-10-22T13:55:00Z","v":2423,"vw":22.081799},{"c":21.84,"h":22.12,"l":21.84,"n":150,"o":22.075,"t":"2026-10-22T14:00:00Z","v":7371,"vw":21.961427},{"c":21.86,"h":21.89,"l":21.79,"n":105,"o":21.85,"t":"2026-10-22T14:05:00Z","v":3845,"vw":21.856513},{"c":21.78,"h":21.86,"l":21.73,"n":92,"o":21.79,"t":"2026-10-22T14:10:00Z","v":3165,"vw":21.785},{"c":21.805,"h":21.805,"l":21.76,"n":41,"o":21.805,"t":"2026-10-22T14:15:00Z","v":1210,"vw":21.799978},{"c":21.71,"h":21.805,"l":21.69,"n":112,"o":21.805,"t":"2026-10-22T14:20:00Z","v":4636,"vw":21.740514},{"c":21.745,"h":21.745,"l":21.67,"n":153,"o":21.69,"t":"2026-10-22T14:25:00Z","v":7767,"vw":21.698003},{"c":21.61,"h":21.745,"l":21.61,"n":173,"o":21.7,"t":"2026-10-22T14:30:00Z","v":5939,"vw":21.664281},{"c":21.55,"h":21.66,"l":21.55,"n":306,"o":21.63,"t":"2026-10-22T14:35:00Z","v":13818,"vw":21.624274},{"c":21.71,"h":21.71,"l":21.56,"n":225,"o":21.57,"t":"2026-10-22T14:40:00Z","v":11906,"vw":21.620602},{"c":21.655,"h":21.72,"l":21.645,"n":173,"o":21.695,"t":"2026-10-22T14:45:00Z","v":6060,"vw":21.673749},{"c":21.675,"h":21.68,"l":21.65,"n":122,"o":21.655,"t":"2026-10-22T14:50:00Z","v":4527,"vw":21.660552},{"c":21.74,"h":21.74,"l":21.61,"n":215,"o":21.65,"t":"2026-10-22T14:55:00Z","v":11409,"vw":21.663366},{"c":21.69,"h":21.78,"l":21.66,"n":153,"o":21.75,"t":"2026-10-22T15:00:00Z","v":6360,"vw":21.696509},{"c":21.87,"h":21.87,"l":21.6805,"n":319,"o":21.7,"t":"2026-10-22T15:05:00Z","v":57213,"vw":21.763964},{"c":21.735,"h":21.86,"l":21.7011,"n":312,"o":21.83,"t":"2026-10-22T15:10:00Z","v":52351,"vw":21.786581},{"c":21.79,"h":21.8,"l":21.71,"n":291,"o":21.71,"t":"2026-10-22T15:15:00Z","v":17395,"vw":21.773069},{"c":21.78,"h":21.85,"l":21.77,"n":187,"o":21.79,"t":"2026-10-22T15:20:00Z","v":15706,"vw":21.806424},{"c":21.75,"h":21.77,"l":21.74,"n":71,"o":21.764,"t":"2026-10-22T15:25:00Z","v":2364,"vw":21.760661},{"c":21.825,"h":21.85,"l":21.76,"n":150,"o":21.76,"t":"2026-10-22T15:30:00Z","v":8686,"vw":21.817835},{"c":21.74,"h":21.825,"l":21.68,"n":200,"o":21.825,"t":"2026-10-22T15:35:00Z","v":11979,"vw":21.739196},{"c":21.7,"h":21.735,"l":21.7,"n":37,"o":21.735,"t":"2026-10-22T15:40:00Z","v":2082,"vw":21.703691},{"c":21.71,"h":21.755,"l":21.71,"n":67,"o":21.73,"t":"2026-10-22T15:45:00Z","v":3123,"vw":21.742114},{"c":21.865,"h":21.9,"l":21.74,"n":500,"o":21.74,"t":"2026-10-22T15:50:00Z","v":52407,"vw":21.829622},{"c":21.83,"h":21.97,"l":21.825,"n":154,"o":21.865,"t":"2026-10-22T15:55:00Z","v":9700,"vw":21.897396},{"c":21.79,"h":21.83,"l":21.79,"n":65,"o":21.83,"t":"2026-10-22T16:00:00Z","v":2176,"vw":21.811854},{"c":21.74,"h":21.78,"l":21.74,"n":60,"o":21.78,"t":"2026-10-22T16:05:00Z","v":2864,"vw":21.75266},{"c":21.73,"h":21.75,"l":21.7,"n":101,"o":21.75,"t":"2026-10-22T16:10:00Z","v":6208,"vw":21.723372},{"c":21.74,"h":21.77,"l":21.74,"n":48,"o":21.75,"t":"2026-10-22T16:15:00Z","v":1682,"vw":21.752725},{"c":21.79,"h":21.79,"l":21.74,"n":102,"o":21.755,"t":"2026-10-22T16:20:00Z","v":3865,"vw":21.761839},{"c":21.835,"h":21.835,"l":21.765,"n":97,"o":21.79,"t":"2026-10-22T16:25:00Z","v":5291,"vw":21.797484},{"c":21.68,"h":21.865,"l":21.65,"n":171,"o":21.845,"t":"2026-10-22T16:30:00Z","v":11682,"vw":21.749844},{"c":21.685,"h":21.735,"l":21.67,"n":87,"o":21.705,"t":"2026-10-22T16:35:00Z","v":3864,"vw":21.690785},{"c":21.64,"h":21.67,"l":21.625,"n":132,"o":21.66,"t":"2026-10-22T16:40:00Z","v":9644,"vw":21.645725},{"c":21.48,"h":21.635,"l":21.48,"n":129,"o":21.635,"t":"2026-10-22T16:45:00Z","v":6700,"vw":21.572075},{"c":21.55,"h":21.55,"l":21.405,"n":599,"o":21.45,"t":"2026-10-22T16:50:00Z","v":58908,"vw":21.456843},{"c":21.53,"h":21.585,"l":21.53,"n":322,"o":21.555,"t":"2026-10-22T16:55:00Z","v":17299,"vw":21.55844},{"c":21.505,"h":21.56,"l":21.44,"n":236,"o":21.56,"t":"2026-10-22T17:00:00Z","v":13742,"vw":21.511475},{"c":21.56,"h":21.58,"l":21.45,"n":252,"o":21.48,"t":"2026-10-22T17:05:00Z","v":62885,"vw":21.507339},{"c":21.63,"h":21.65,"l":21.54,"n":308,"o":21.54,"t":"2026-10-22T17:10:00Z","v":22584,"vw":21.589282},{"c":21.66,"h":21.675,"l":21.62,"n":99,"o":21.64,"t":"2026-10-22T17:15:00Z","v":5152,"vw":21.647865},{"c":21.605,"h":21.64,"l":21.605,"n":70,"o":21.64,"t":"2026-10-22T17:20:00Z","v":4226,"vw":21.63221},{"c":21.59,"h":21.61,"l":21.58,"n":76,"o":21.59,"t":"2026-10-22T17:25:00Z","v":2787,"vw":21.599223},{"c":21.53,"h":21.61,"l":21.445,"n":544,"o":21.58,"t":"2026-10-22T17:30:00Z","v":36764,"vw":21.5516},{"c":21.66,"h":21.66,"l":21.53,"n":266,"o":21.53,"t":"2026-10-22T17:35:00Z","v":20266,"vw":21.587796},{"c":21.61,"h":21.68,"l":21.61,"n":55,"o":21.64,"t":"2026-10-22T17:40:00Z","v":3866,"vw":21.644913},{"c":21.59,"h":21.63,"l":21.59,"n":73,"o":21.63,"t":"2026-10-22T17:45:00Z","v":3164,"vw":21.609692},{"c":21.65,"h":21.75,"l":21.58,"n":341,"o":21.59,"t":"2026-10-22T17:50:00Z","v":41431,"vw":21.638508},{"c":21.58,"h":21.66,"l":21.565,"n":165,"o":21.64,"t":"2026-10-22T17:55:00Z","v":12072,"vw":21.616173},{"c":21.58,"h":21.6,"l":21.54,"n":130,"o":21.6,"t":"2026-10-22T18:00:00Z","v":10435,"vw":21.56772},{"c":21.635,"h":21.66,"l":21.59,"n":85,"o":21.59,"t":"2026-10-22T18:05:00Z","v":3968,"vw":21.632891},{"c":21.62,"h":21.68,"l":21.62,"n":178,"o":21.62,"t":"2026-10-22T18:10:00Z","v":31771,"vw":21.636625},{"c":21.7,"h":21.71,"l":21.63,"n":151,"o":21.63,"t":"2026-10-22T18:15:00Z","v":7448,"vw":21.677204},{"c":21.83,"h":21.845,"l":21.7,"n":200,"o":21.7,"t":"2026-10-22T18:20:00Z","v":11751,"vw":21.771432},{"c":21.705,"h":21.83,"l":21.705,"n":311,"o":21.825,"t":"2026-10-22T18:25:00Z","v":20399,"vw":21.792693},{"c":21.72,"h":21.73,"l":21.69,"n":136,"o":21.7,"t":"2026-10-22T18:30:00Z","v":6489,"vw":21.712895},{"c":21.69,"h":21.74,"l":21.69,"n":166,"o":21.72,"t":"2026-10-22T18:35:00Z","v":7606,"vw":21.721883},{"c":21.6402,"h":21.7,"l":21.6402,"n":116,"o":21.7,"t":"2026-10-22T18:40:00Z","v":5384,"vw":21.674072},{"c":21.62,"h":21.65,"l":21.58,"n":208,"o":21.65,"t":"2026-10-22T18:45:00Z","v":12575,"vw":21.61984},{"c":21.66,"h":21.66,"l":21.62,"n":174,"o":21.63,"t":"2026-10-22T18:50:00Z","v":9372,"vw":21.640814},{"c":21.66,"h":21.68,"l":21.66,"n":146,"o":21.67,"t":"2026-10-22T18:55:00Z","v":6719,"vw":21.667276},{"c":21.69,"h":21.69,"l":21.64,"n":189,"o":21.66,"t":"2026-10-22T19:00:00Z","v":10774,"vw":21.65788},{"c":21.695,"h":21.74,"l":21.67,"n":268,"o":21.7,"t":"2026-10-22T19:05:00Z","v":12157,"vw":21.700055},{"c":21.725,"h":21.75,"l":21.7,"n":215,"o":21.71,"t":"2026-10-22T19:10:00Z","v":14406,"vw":21.728022},{"c":21.7,"h":21.745,"l":21.7,"n":172,"o":21.73,"t":"2026-10-22T19:15:00Z","v":7898,"vw":21.72375},{"c":21.68,"h":21.72,"l":21.67,"n":157,"o":21.705,"t":"2026-10-22T19:20:00Z","v":8921,"vw":21.694155},{"c":21.67,"h":21.7,"l":21.66,"n":208,"o":21.69,"t":"2026-10-22T19:25:00Z","v":7799,"vw":21.681202},{"c":21.675,"h":21.69,"l":21.615,"n":342,"o":21.66,"t":"2026-10-22T19:30:00Z","v":19503,"vw":21.652743},{"c":21.735,"h":21.765,"l":21.67,"n":502,"o":21.675,"t":"2026-10-22T19:35:00Z","v":38686,"vw":21.724886},{"c":21.76,"h":21.78,"l":21.73,"n":435,"o":21.735,"t":"2026-10-22T19:40:00Z","v":44013,"vw":21.759998},{"c":21.705,"h":21.79,"l":21.65,"n":961,"o":21.755,"t":"2026-10-22T19:45:00Z","v":108827,"vw":21.729373},{"c":21.585,"h":21.74,"l":21.58,"n":1078,"o":21.67,"t":"2026-10-22T19:50:00Z","v":95861,"vw":21.65327},{"c":21.6,"h":21.625,"l":21.52,"n":2176,"o":21.57,"t":"2026-10-22T19:55:00Z","v":206486,"vw":21.584126},{"c":21.58,"h":21.58,"l":21.57,"n":16,"o":21.58,"t":"2026-10-22T20:00:00Z","v":124958,"vw":21.57999},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-22T20:30:00Z","v":299,"vw":21.15}],"history":[{"c":19.02,"h":19.19,"l":18.8714,"n":1212,"o":19.19,"t":"2024-10-21T04:00:00Z","v":58841,"vw":19.021716},{"c":18.92,"h":19.34,"l":18.72,"n":1767,"o":18.97,"t":"2024-10-22T04:00:00Z","v":147976,"vw":18.953678},{"c":19.3,"h":19.635,"l":18.31,"n":4200,"o":18.84,"t":"2024-10-23T04:00:00Z","v":321973,"vw":19.047026},{"c":18.86,"h":19.93,"l":18.83,"n":2763,"o":19.29,"t":"2024-10-24T04:00:00Z","v":211601,"vw":19.242312},{"c":19.09,"h":19.19,"l":18.75,"n":2020,"o":18.75,"t":"2024-10-25T04:00:00Z","v":124515,"vw":18.995146},{"c":19.13,"h":19.295,"l":18.7,"n":2504,"o":19.21,"t":"2024-10-28T04:00:00Z","v":214691,"vw":19.018272},{"c":18.97,"h":19.17,"l":18.51,"n":2547,"o":19.13,"t":"2024-10-29T04:00:00Z","v":160368,"vw":18.917619},{"c":18,"h":19.04,"l":17.82,"n":2638,"o":19.01,"t":"2024-10-30T04:00:00Z","v":200940,"vw":18.176068},{"c":17.02,"h":18.32,"l":16.78,"n":4083,"o":18.32,"t":"2024-10-31T04:00:00Z","v":404730,"vw":17.360696},{"c":17.82,"h":17.87,"l":16.51,"n":6771,"o":17.11,"t":"2024-11-01T04:00:00Z","v":783928,"vw":17.114548},{"c":18.03,"h":18.53,"l":17.15,"n":3678,"o":17.87,"t":"2024-11-04T05:00:00Z","v":161171,"vw":18.015353},{"c":19.15,"h":19.2,"l":17.61,"n":5356,"o":17.93,"t":"2024-11-05T05:00:00Z","v":285491,"vw":18.934864},{"c":21.78,"h":22.34,"l":18.9806,"n":10775,"o":19.28,"t":"2024-11-06T05:00:00Z","v":1062709,"vw":20.883101},{"c":22.64,"h":22.87,"l":21.77,"n":4752,"o":21.96,"t":"2024-11-07T05:00:00Z","v":267014,"vw":22.424015},{"c":24.12,"h":24.33,"l":22.51,"n":6595,"o":22.93,"t":"2024-11-08T05:00:00Z","v":598861,"vw":23.412949},{"c":24.59,"h":24.86,"l":23.905,"n":9035,"o":24.18,"t":"2024-11-11T05:00:00Z","v":543569,"vw":24.431701},{"c":24.76,"h":24.87,"l":24.36,"n":5229,"o":24.6,"t":"2024-11-12T05:00:00Z","v":648508,"vw":24.638697},{"c":24.6,"h":25.13,"l":24.23,"n":6770,"o":24.98,"t":"2024-11-13T05:00:00Z","v":458119,"vw":24.661472},{"c":24.97,"h":25.145,"l":24.4,"n":9013,"o":24.61,"t":"2024-11-14T05:00:00Z","v":846720,"vw":24.740839},{"c":24.9,"h":25.16,"l":24.5,"n":7868,"o":25,"t":"2024-11-15T05:00:00Z","v":891957,"vw":24.805337},{"c":24.66,"h":25.32,"l":24.1,"n":11554,"o":24.71,"t":"2024-11-18T05:00:00Z","v":1142035,"vw":24.957403},{"c":23.68,"h":24.6,"l":23.31,"n":7915,"o":24.6,"t":"2024-11-19T05:00:00Z","v":583559,"vw":23.717279},{"c":20.01,"h":22.4399,"l":19.59,"n":24874,"o":21.82,"t":"2024-11-20T05:00:00Z","v":3012738,"vw":20.233095},{"c":20.12,"h":21.65,"l":19.89,"n":11500,"o":20.22,"t":"2024-11-21T05:00:00Z","v":1183332,"vw":20.353665},{"c":20.2,"h":20.6667,"l":19.87,"n":7612,"o":20.26,"t":"2024-11-22T05:00:00Z","v":996236,"vw":20.15489},{"c":21.05,"h":21.66,"l":20.2,"n":6031,"o":20.55,"t":"2024-11-25T05:00:00Z","v":593071,"vw":21.137585},{"c":20.84,"h":21.505,"l":19.78,"n":6068,"o":21.25,"t":"2024-11-26T05:00:00Z","v":604961,"vw":20.708273},{"c":20.8,"h":21.05,"l":20.6406,"n":3131,"o":21,"t":"2024-11-27T05:00:00Z","v":140198,"vw":20.859797},{"c":19.85,"h":20.96,"l":19.25,"n":4588,"o":20.96,"t":"2024-11-29T05:00:00Z","v":392671,"vw":19.713509},{"c":19.64,"h":20.13,"l":19.21,"n":7698,"o":19.93,"t":"2024-12-02T05:00:00Z","v":466815,"vw":19.510242},{"c":19.98,"h":20.01,"l":19.41,"n":2971,"o":19.7,"t":"2024-12-03T05:00:00Z","v":165447,"vw":19.704199},{"c":18.27,"h":19.9703,"l":17.96,"n":8857,"o":19.95,"t":"2024-12-04T05:00:00Z","v":1102382,"vw":18.833078},{"c":18.07,"h":18.58,"l":17.61,"n":6517,"o":17.96,"t":"2024-12-05T05:00:00Z","v":863049,"vw":17.898228},{"c":18.35,"h":18.585,"l":17.98,"n":4959,"o":18.13,"t":"2024-12-06T05:00:00Z","v":398520,"vw":18.330644},{"c":18.52,"h":19.07,"l":17.81,"n":6084,"o":18.37,"t":"2024-12-09T05:00:00Z","v":612638,"vw":18.484744},{"c":26.19,"h":26.36,"l":22.23,"n":65230,"o":25,"t":"2024-12-10T05:00:00Z","v":9602543,"vw":24.973184},{"c":25.57,"h":27.29,"l":24.46,"n":24943,"o":26.9,"t":"2024-12-11T05:00:00Z","v":2213657,"vw":25.333332},{"c":25.09,"h":26.58,"l":24.43,"n":34185,"o":24.43,"t":"2024-12-12T05:00:00Z","v":2529703,"vw":25.228706},{"c":24.69,"h":25.17,"l":24.38,"n":14093,"o":24.99,"t":"2024-12-13T05:00:00Z","v":1408590,"vw":24.696821},{"c":24.71,"h":25,"l":24.455,"n":10329,"o":24.75,"t":"2024-12-16T05:00:00Z","v":771843,"vw":24.670258},{"c":26.61,"h":26.89,"l":24.4,"n":17465,"o":24.5,"t":"2024-12-17T05:00:00Z","v":1542797,"vw":25.694278},{"c":25.89,"h":26.95,"l":25,"n":13287,"o":26,"t":"2024-12-18T05:00:00Z","v":1109172,"vw":26.123659},{"c":25.46,"h":26,"l":24.76,"n":9484,"o":25.36,"t":"2024-12-19T05:00:00Z","v":660529,"vw":25.434307},{"c":25.5,"h":26.25,"l":24.55,"n":8887,"o":24.86,"t":"2024-12-20T05:00:00Z","v":1026267,"vw":25.531787},{"c":25.63,"h":25.9,"l":24.8475,"n":6489,"o":25.67,"t":"2024-12-23T05:00:00Z","v":357259,"vw":25.459717},{"c":25.95,"h":26,"l":25.23,"n":3566,"o":25.61,"t":"2024-12-24T05:00:00Z","v":170031,"vw":25.7277},{"c":26.23,"h":26.25,"l":25.705,"n":6155,"o":25.83,"t":"2024-12-26T05:00:00Z","v":354649,"vw":26.027515},{"c":25.86,"h":26.325,"l":25.71,"n":7673,"o":26.25,"t":"2024-12-27T05:00:00Z","v":459519,"vw":25.957767},{"c":25.6,"h":26.17,"l":25.3,"n":5510,"o":26.1,"t":"2024-12-30T05:00:00Z","v":339913,"vw":25.562704},{"c":25.7,"h":26.18,"l":25.48,"n":9325,"o":25.63,"t":"2024-12-31T05:00:00Z","v":892480,"vw":25.715525},{"c":25.96,"h":26.8,"l":25.495,"n":10302,"o":25.68,"t":"2025-01-02T05:00:00Z","v":727598,"vw":26.014014},{"c":25.94,"h":26.3,"l":25.41,"n":9282,"o":25.88,"t":"2025-01-03T05:00:00Z","v":587509,"vw":25.909466},{"c":25.85,"h":26.5411,"l":25.84,"n":8579,"o":26.2,"t":"2025-01-06T05:00:00Z","v":442084,"vw":26.112688},{"c":26.04,"h":26.705,"l":25.65,"n":9426,"o":26.11,"t":"2025-01-07T05:00:00Z","v":532026,"vw":26.21137},{"c":25.55,"h":26.35,"l":25.36,"n":8947,"o":26,"t":"2025-01-08T05:00:00Z","v":652073,"vw":25.673633},{"c":24.95,"h":25.92,"l":24.78,"n":8195,"o":25.31,"t":"2025-01-10T05:00:00Z","v":637650,"vw":25.148057},{"c":24.58,"h":25.28,"l":24.1256,"n":7120,"o":24.51,"t":"2025-01-13T05:00:00Z","v":479248,"vw":24.748761},{"c":23.67,"h":24.7855,"l":23.59,"n":8447,"o":24.68,"t":"2025-01-14T05:00:00Z","v":529142,"vw":24.05971},{"c":24,"h":24.35,"l":23.625,"n":6725,"o":23.77,"t":"2025-01-15T05:00:00Z","v":471156,"vw":24.009099},{"c":23.42,"h":24,"l":22.53,"n":7195,"o":24,"t":"2025-01-16T05:00:00Z","v":647254,"vw":23.25867},{"c":23.55,"h":24.09,"l":23.3195,"n":7892,"o":23.49,"t":"2025-01-17T05:00:00Z","v":553017,"vw":23.6384},{"c":23.7,"h":24.09,"l":23.17,"n":9017,"o":23.59,"t":"2025-01-21T05:00:00Z","v":935516,"vw":23.689211},{"c":23.37,"h":23.7,"l":23.04,"n":8650,"o":23.7,"t":"2025-01-22T05:00:00Z","v":754871,"vw":23.353212},{"c":23.2,"h":23.32,"l":22.35,"n":6500,"o":23.32,"t":"2025-01-23T05:00:00Z","v":360238,"vw":23.043105},{"c":23.6,"h":24.13,"l":22.78,"n":7014,"o":23.2,"t":"2025-01-24T05:00:00Z","v":745275,"vw":23.587286},{"c":22.61,"h":23.75,"l":22.38,"n":10094,"o":23.51,"t":"2025-01-27T05:00:00Z","v":1488786,"vw":23.231847},{"c":21.45,"h":22.55,"l":20.92,"n":5204,"o":22.14,"t":"2025-01-28T05:00:00Z","v":365801,"vw":21.558604},{"c":20.78,"h":21.65,"l":20.61,"n":8564,"o":21.5,"t":"2025-01-29T05:00:00Z","v":755005,"vw":20.916886},{"c":21.77,"h":22.12,"l":20.4,"n":7812,"o":20.92,"t":"2025-01-30T05:00:00Z","v":870565,"vw":21.477408},{"c":22.29,"h":23.24,"l":21.58,"n":11891,"o":21.72,"t":"2025-01-31T05:00:00Z","v":1334758,"vw":22.614507},{"c":21.36,"h":22.28,"l":21.26,"n":5898,"o":21.82,"t":"2025-02-03T05:00:00Z","v":288378,"vw":21.558716},{"c":21.12,"h":21.5448,"l":20.82,"n":7445,"o":21.46,"t":"2025-02-04T05:00:00Z","v":582067,"vw":21.161506},{"c":21.05,"h":21.62,"l":20.8625,"n":7630,"o":21.18,"t":"2025-02-05T05:00:00Z","v":791725,"vw":21.093827},{"c":21.1,"h":22.005,"l":19.6,"n":7960,"o":21.05,"t":"2025-02-06T05:00:00Z","v":756588,"vw":20.982011},{"c":20.19,"h":21.1799,"l":20,"n":4346,"o":20.98,"t":"2025-02-07T05:00:00Z","v":305176,"vw":20.461397},{"c":19.26,"h":20.78,"l":19.05,"n":6021,"o":20.1,"t":"2025-02-10T05:00:00Z","v":418159,"vw":19.486734},{"c":19.09,"h":19.435,"l":18.4,"n":4699,"o":19.06,"t":"2025-02-11T05:00:00Z","v":418083,"vw":18.884268},{"c":19.37,"h":19.45,"l":18.6489,"n":3295,"o":18.98,"t":"2025-02-12T05:00:00Z","v":288664,"vw":19.154811},{"c":19.4,"h":19.55,"l":18.92,"n":5619,"o":19.24,"t":"2025-02-13T05:00:00Z","v":498705,"vw":19.246042},{"c":19.91,"h":20.13,"l":18.88,"n":6495,"o":19.34,"t":"2025-02-14T05:00:00Z","v":740863,"vw":19.80202},{"c":20.04,"h":20.46,"l":19.54,"n":6098,"o":19.94,"t":"2025-02-18T05:00:00Z","v":517737,"vw":19.958866},{"c":19.12,"h":20.22,"l":19.03,"n":5348,"o":19.95,"t":"2025-02-19T05:00:00Z","v":420926,"vw":19.594322},{"c":19,"h":19.43,"l":18.36,"n":5150,"o":19.12,"t":"2025-02-20T05:00:00Z","v":776706,"vw":18.867657},{"c":18.57,"h":19.21,"l":18.31,"n":5566,"o":19.21,"t":"2025-02-21T05:00:00Z","v":577349,"vw":18.613548},{"c":17.53,"h":18.83,"l":17.52,"n":6167,"o":18.55,"t":"2025-02-24T05:00:00Z","v":713368,"vw":18.095131},{"c":17.88,"h":18.398,"l":17.18,"n":9417,"o":18.255,"t":"2025-02-25T05:00:00Z","v":1003196,"vw":17.694948},{"c":19.71,"h":19.77,"l":18.03,"n":9811,"o":18.23,"t":"2025-02-26T05:00:00Z","v":1178292,"vw":19.456112},{"c":20.91,"h":21.5,"l":19.91,"n":14423,"o":20.01,"t":"2025-02-27T05:00:00Z","v":1128304,"vw":20.998683},{"c":21,"h":21.31,"l":20.07,"n":10252,"o":20.74,"t":"2025-02-28T05:00:00Z","v":1150048,"vw":20.682816},{"c":20.27,"h":21.415,"l":20.17,"n":10356,"o":21.09,"t":"2025-03-03T05:00:00Z","v":844577,"vw":20.549718},{"c":21.5,"h":22.17,"l":19.36,"n":17105,"o":20.28,"t":"2025-03-04T05:00:00Z","v":2773460,"vw":21.103118},{"c":23.02,"h":23.04,"l":21,"n":10024,"o":21.18,"t":"2025-03-05T05:00:00Z","v":924306,"vw":22.238643},{"c":23.5,"h":23.855,"l":22.32,"n":23111,"o":22.8,"t":"2025-03-06T05:00:00Z","v":2519576,"vw":23.390492},{"c":23.8,"h":24.23,"l":22.81,"n":13469,"o":23.73,"t":"2025-03-07T05:00:00Z","v":1371557,"vw":23.687442},{"c":23.37,"h":23.86,"l":22.58,"n":12399,"o":23.76,"t":"2025-03-10T04:00:00Z","v":1004047,"vw":23.360568},{"c":22.88,"h":23.885,"l":22.21,"n":17822,"o":23.37,"t":"2025-03-11T04:00:00Z","v":1818226,"vw":22.850086},{"c":23.36,"h":23.55,"l":22.54,"n":12223,"o":22.98,"t":"2025-03-12T04:00:00Z","v":1217267,"vw":23.098752},{"c":23.58,"h":23.86,"l":22.52,"n":12644,"o":23.32,"t":"2025-03-13T04:00:00Z","v":1108854,"vw":23.46325},{"c":23.37,"h":24,"l":22.76,"n":13527,"o":23.71,"t":"2025-03-14T04:00:00Z","v":1382997,"vw":23.359864},{"c":23.34,"h":23.77,"l":23.12,"n":16457,"o":23.45,"t":"2025-03-17T04:00:00Z","v":1435402,"vw":23.376092},{"c":23.67,"h":23.94,"l":22.76,"n":13103,"o":23.18,"t":"2025-03-18T04:00:00Z","v":1004302,"vw":23.542627},{"c":23.61,"h":24.01,"l":23,"n":11256,"o":23.53,"t":"2025-03-19T04:00:00Z","v":1018715,"vw":23.707813},{"c":24.07,"h":24.5,"l":23.49,"n":11903,"o":23.63,"t":"2025-03-20T04:00:00Z","v":1315380,"vw":24.142032},{"c":23.87,"h":24.2,"l":23.6,"n":11742,"o":23.62,"t":"2025-03-21T04:00:00Z","v":1277310,"vw":23.927923},{"c":24,"h":24.51,"l":23.36,"n":10323,"o":24.51,"t":"2025-03-24T04:00:00Z","v":965107,"vw":23.873696},{"c":23.41,"h":24.4,"l":23.32,"n":11169,"o":24.4,"t":"2025-03-25T04:00:00Z","v":1070865,"vw":23.585517},{"c":22.56,"h":23.34,"l":22.05,"n":10292,"o":23.14,"t":"2025-03-26T04:00:00Z","v":1113645,"vw":22.541185},{"c":22.41,"h":23.02,"l":22.11,"n":8551,"o":22.66,"t":"2025-03-27T04:00:00Z","v":827728,"vw":22.54792},{"c":21.76,"h":22.89,"l":21.55,"n":10374,"o":22.2,"t":"2025-03-28T04:00:00Z","v":690361,"vw":21.778843},{"c":20.47,"h":22.06,"l":19.54,"n":16792,"o":21.72,"t":"2025-03-31T04:00:00Z","v":1518450,"vw":20.42635},{"c":18.38,"h":20.45,"l":17.99,"n":20216,"o":20.18,"t":"2025-04-01T04:00:00Z","v":2585205,"vw":18.598524},{"c":18.21,"h":18.66,"l":17.635,"n":17383,"o":18.5,"t":"2025-04-02T04:00:00Z","v":1432215,"vw":18.236854},{"c":18,"h":18.03,"l":16.885,"n":14841,"o":17.75,"t":"2025-04-03T04:00:00Z","v":1362938,"vw":17.577237},{"c":15.81,"h":18,"l":15.43,"n":23339,"o":17.41,"t":"2025-04-04T04:00:00Z","v":2057107,"vw":15.814558},{"c":15.86,"h":16.02,"l":14.06,"n":16835,"o":15,"t":"2025-04-07T04:00:00Z","v":1548847,"vw":15.27689},{"c":15.16,"h":16.65,"l":14.74,"n":20627,"o":16.32,"t":"2025-04-08T04:00:00Z","v":1634335,"vw":15.567729},{"c":15.86,"h":16.64,"l":14.28,"n":14061,"o":14.8,"t":"2025-04-09T04:00:00Z","v":1828277,"vw":15.744894},{"c":14.9,"h":15.79,"l":14.41,"n":9223,"o":15.79,"t":"2025-04-10T04:00:00Z","v":602999,"vw":14.902672},{"c":15.12,"h":16.1734,"l":14.62,"n":7747,"o":14.89,"t":"2025-04-11T04:00:00Z","v":567215,"vw":14.988343},{"c":16.42,"h":16.55,"l":14.92,"n":10857,"o":15.5,"t":"2025-04-14T04:00:00Z","v":1038039,"vw":16.02084},{"c":16.06,"h":17.27,"l":15.7,"n":8621,"o":16.35,"t":"2025-04-15T04:00:00Z","v":702144,"vw":16.088472},{"c":16.03,"h":16.28,"l":15.72,"n":5227,"o":15.88,"t":"2025-04-16T04:00:00Z","v":292553,"vw":15.985697},{"c":16.34,"h":16.585,"l":15.9962,"n":5799,"o":16.08,"t":"2025-04-17T04:00:00Z","v":277249,"vw":16.247878},{"c":16.26,"h":16.7,"l":15.8199,"n":4669,"o":15.94,"t":"2025-04-21T04:00:00Z","v":302175,"vw":16.278132},{"c":16.79,"h":17.3328,"l":16.2,"n":4880,"o":16.45,"t":"2025-04-22T04:00:00Z","v":296053,"vw":16.662791},{"c":17.27,"h":17.57,"l":16.745,"n":6019,"o":17.25,"t":"2025-04-23T04:00:00Z","v":371391,"vw":17.222075},{"c":17.47,"h":17.875,"l":17,"n":8959,"o":17.27,"t":"2025-04-24T04:00:00Z","v":634042,"vw":17.327762},{"c":17.52,"h":17.69,"l":17.11,"n":5402,"o":17.35,"t":"2025-04-25T04:00:00Z","v":345323,"vw":17.460734},{"c":17.83,"h":18.09,"l":17.505,"n":5438,"o":17.62,"t":"2025-04-28T04:00:00Z","v":357200,"vw":17.824664},{"c":18.55,"h":18.62,"l":17.43,"n":6348,"o":17.8,"t":"2025-04-29T04:00:00Z","v":424048,"vw":18.278827},{"c":19.13,"h":19.98,"l":17.7677,"n":9748,"o":18.4,"t":"2025-04-30T04:00:00Z","v":864932,"vw":19.332955},{"c":20.03,"h":20.11,"l":18.7,"n":8233,"o":19.37,"t":"2025-05-01T04:00:00Z","v":682071,"vw":19.791672},{"c":20.03,"h":20.335,"l":19.72,"n":6577,"o":20.02,"t":"2025-05-02T04:00:00Z","v":489847,"vw":20.064136},{"c":20.24,"h":20.45,"l":19.51,"n":7165,"o":19.87,"t":"2025-05-05T04:00:00Z","v":584988,"vw":20.184649},{"c":19,"h":20.06,"l":18.53,"n":14840,"o":20.06,"t":"2025-05-06T04:00:00Z","v":1359846,"vw":19.089075},{"c":18.92,"h":19.42,"l":18.545,"n":9073,"o":19.24,"t":"2025-05-07T04:00:00Z","v":964836,"vw":18.846915},{"c":19.27,"h":20.91,"l":17.49,"n":9944,"o":18.92,"t":"2025-05-08T04:00:00Z","v":1326932,"vw":19.56062},{"c":18.37,"h":19.825,"l":18.265,"n":9198,"o":19.29,"t":"2025-05-09T04:00:00Z","v":974266,"vw":18.674242},{"c":19.22,"h":19.4,"l":18.5,"n":7761,"o":18.89,"t":"2025-05-12T04:00:00Z","v":621789,"vw":19.125341},{"c":18.75,"h":19.19,"l":18.31,"n":8203,"o":19.19,"t":"2025-05-13T04:00:00Z","v":654731,"vw":18.608012},{"c":18.75,"h":19.6,"l":18.245,"n":11008,"o":18.95,"t":"2025-05-14T04:00:00Z","v":910139,"vw":18.6803},{"c":18.7,"h":19.22,"l":18.35,"n":9782,"o":18.8,"t":"2025-05-15T04:00:00Z","v":670715,"vw":18.665944},{"c":18.88,"h":19.2,"l":18.55,"n":6655,"o":18.81,"t":"2025-05-16T04:00:00Z","v":501215,"vw":18.830779},{"c":19.03,"h":19.25,"l":18.39,"n":7792,"o":18.76,"t":"2025-05-19T04:00:00Z","v":526573,"vw":18.838332},{"c":19.35,"h":19.58,"l":18.47,"n":7746,"o":19.03,"t":"2025-05-20T04:00:00Z","v":503990,"vw":19.079144},{"c":18.51,"h":19.415,"l":18.32,"n":5924,"o":19.32,"t":"2025-05-21T04:00:00Z","v":468348,"vw":18.76614},{"c":18.28,"h":18.7,"l":18.13,"n":4421,"o":18.39,"t":"2025-05-22T04:00:00Z","v":340597,"vw":18.416679},{"c":17.61,"h":18.48,"l":17.5,"n":4485,"o":18.03,"t":"2025-05-23T04:00:00Z","v":274691,"vw":17.769017},{"c":17.01,"h":18.145,"l":16.94,"n":10526,"o":17.89,"t":"2025-05-27T04:00:00Z","v":807363,"vw":17.231522},{"c":17.31,"h":17.51,"l":16.785,"n":7431,"o":17.07,"t":"2025-05-28T04:00:00Z","v":539457,"vw":17.138105},{"c":17.63,"h":17.71,"l":17.06,"n":5266,"o":17.47,"t":"2025-05-29T04:00:00Z","v":359498,"vw":17.491269},{"c":18.11,"h":18.26,"l":16.95,"n":7503,"o":17.46,"t":"2025-05-30T04:00:00Z","v":1010493,"vw":17.845187},{"c":18.93,"h":19.055,"l":17.795,"n":9021,"o":18.3,"t":"2025-06-02T04:00:00Z","v":759414,"vw":18.684358},{"c":18.69,"h":19.24,"l":18.64,"n":8326,"o":19.1,"t":"2025-06-03T04:00:00Z","v":703429,"vw":18.912333},{"c":19.39,"h":20.0799,"l":18.78,"n":8898,"o":19.06,"t":"2025-06-04T04:00:00Z","v":1306366,"vw":19.605526},{"c":19.51,"h":19.575,"l":18.66,"n":9736,"o":19.31,"t":"2025-06-05T04:00:00Z","v":1089689,"vw":19.265406},{"c":20.14,"h":20.42,"l":19.62,"n":8293,"o":19.71,"t":"2025-06-06T04:00:00Z","v":1010085,"vw":20.064448},{"c":20.16,"h":21.485,"l":19.605,"n":9129,"o":21.4,"t":"2025-06-09T04:00:00Z","v":866715,"vw":20.216529},{"c":21.84,"h":22.25,"l":20.38,"n":15040,"o":20.9,"t":"2025-06-10T04:00:00Z","v":1539396,"vw":21.692856},{"c":20.5,"h":22.0005,"l":20.06,"n":14779,"o":22,"t":"2025-06-11T04:00:00Z","v":1481487,"vw":20.862634},{"c":21.03,"h":21.71,"l":20.1554,"n":8928,"o":20.42,"t":"2025-06-12T04:00:00Z","v":959953,"vw":21.282815},{"c":20.21,"h":21.91,"l":20,"n":6546,"o":20.87,"t":"2025-06-13T04:00:00Z","v":557950,"vw":20.40801},{"c":19.75,"h":20.4,"l":18.6,"n":15224,"o":20.21,"t":"2025-06-16T04:00:00Z","v":2459009,"vw":19.425835},{"c":18.49,"h":20.11,"l":18.44,"n":8959,"o":20.07,"t":"2025-06-17T04:00:00Z","v":946007,"vw":18.886312},{"c":18.2,"h":18.93,"l":18.01,"n":6544,"o":18.38,"t":"2025-06-18T04:00:00Z","v":634918,"vw":18.335566},{"c":17.96,"h":19.01,"l":17.76,"n":10294,"o":19.01,"t":"2025-06-20T04:00:00Z","v":1006111,"vw":18.00258},{"c":18.21,"h":18.375,"l":17.63,"n":8178,"o":17.76,"t":"2025-06-23T04:00:00Z","v":915466,"vw":18.142181},{"c":18.4,"h":18.76,"l":17.805,"n":8338,"o":18.32,"t":"2025-06-24T04:00:00Z","v":882885,"vw":18.399163},{"c":18.33,"h":18.7987,"l":17.6693,"n":6969,"o":18.34,"t":"2025-06-25T04:00:00Z","v":946340,"vw":18.470302},{"c":18.45,"h":18.6,"l":17.91,"n":9108,"o":18.26,"t":"2025-06-26T04:00:00Z","v":755738,"vw":18.32973},{"c":18.57,"h":18.97,"l":18.39,"n":11407,"o":18.65,"t":"2025-06-27T04:00:00Z","v":1237015,"vw":18.593127},{"c":18.11,"h":18.7,"l":18.06,"n":10632,"o":18.46,"t":"2025-06-30T04:00:00Z","v":1159348,"vw":18.318119},{"c":18.22,"h":18.7595,"l":17.97,"n":6593,"o":18.01,"t":"2025-07-01T04:00:00Z","v":612115,"vw":18.321914},{"c":18.96,"h":19.13,"l":18.075,"n":9116,"o":18.09,"t":"2025-07-02T04:00:00Z","v":1238116,"vw":18.866993},{"c":19.85,"h":20.05,"l":18.7,"n":6414,"o":19.07,"t":"2025-07-03T04:00:00Z","v":666631,"vw":19.517074},{"c":19.46,"h":19.85,"l":19.22,"n":8305,"o":19.72,"t":"2025-07-07T04:00:00Z","v":787206,"vw":19.541395},{"c":20.02,"h":20.27,"l":19.28,"n":7464,"o":19.53,"t":"2025-07-08T04:00:00Z","v":898811,"vw":19.97492},{"c":21.64,"h":22,"l":20.205,"n":11976,"o":20.21,"t":"2025-07-09T04:00:00Z","v":1437861,"vw":21.137993},{"c":22.02,"h":22.15,"l":21.455,"n":8687,"o":21.56,"t":"2025-07-10T04:00:00Z","v":739531,"vw":21.887729},{"c":21.54,"h":22.13,"l":21.25,"n":7840,"o":21.85,"t":"2025-07-11T04:00:00Z","v":679035,"vw":21.769533},{"c":22.17,"h":22.75,"l":21.01,"n":9613,"o":21.56,"t":"2025-07-14T04:00:00Z","v":1019870,"vw":22.131854},{"c":21.02,"h":22.5761,"l":21,"n":7806,"o":22.31,"t":"2025-07-15T04:00:00Z","v":445146,"vw":21.360177},{"c":20.92,"h":21.61,"l":20.88,"n":6129,"o":21.21,"t":"2025-07-16T04:00:00Z","v":431346,"vw":21.079726},{"c":21.98,"h":22.1,"l":20.5288,"n":9367,"o":20.69,"t":"2025-07-17T04:00:00Z","v":599934,"vw":21.678066},{"c":22.2,"h":22.62,"l":21.745,"n":9231,"o":21.98,"t":"2025-07-18T04:00:00Z","v":951565,"vw":22.214711},{"c":22.56,"h":23.04,"l":22.17,"n":7668,"o":22.54,"t":"2025-07-21T04:00:00Z","v":881149,"vw":22.552346},{"c":22.93,"h":22.98,"l":22,"n":8612,"o":22.16,"t":"2025-07-22T04:00:00Z","v":1186151,"vw":22.677798},{"c":23.98,"h":24.82,"l":22.79,"n":10412,"o":23.17,"t":"2025-07-23T04:00:00Z","v":892867,"vw":24.077846},{"c":23.39,"h":24.06,"l":22.88,"n":9136,"o":23.99,"t":"2025-07-24T04:00:00Z","v":782177,"vw":23.388657},{"c":23.6,"h":23.805,"l":22.79,"n":9215,"o":23.59,"t":"2025-07-25T04:00:00Z","v":727617,"vw":23.283295},{"c":23.42,"h":24.18,"l":23.36,"n":7133,"o":23.75,"t":"2025-07-28T04:00:00Z","v":573296,"vw":23.669155},{"c":22.78,"h":23.76,"l":22.47,"n":7532,"o":23.36,"t":"2025-07-29T04:00:00Z","v":645212,"vw":22.92202},{"c":22.43,"h":23.59,"l":21.55,"n":12509,"o":23.36,"t":"2025-07-30T04:00:00Z","v":1192780,"vw":22.516141},{"c":21.81,"h":22.88,"l":21.56,"n":8291,"o":22.43,"t":"2025-07-31T04:00:00Z","v":655915,"vw":21.933142},{"c":21.28,"h":22.01,"l":21.135,"n":6332,"o":21.48,"t":"2025-08-01T04:00:00Z","v":557855,"vw":21.439235},{"c":21.66,"h":21.84,"l":21.24,"n":5751,"o":21.42,"t":"2025-08-04T04:00:00Z","v":422526,"vw":21.609388},{"c":21.73,"h":22.39,"l":21.62,"n":6829,"o":21.74,"t":"2025-08-05T04:00:00Z","v":529027,"vw":21.89992},{"c":23.62,"h":23.65,"l":21.2341,"n":10818,"o":21.65,"t":"2025-08-06T04:00:00Z","v":931224,"vw":22.616608},{"c":22.96,"h":23.85,"l":22.26,"n":8510,"o":23.73,"t":"2025-08-07T04:00:00Z","v":700386,"vw":22.782245},{"c":25.31,"h":25.85,"l":23.23,"n":17052,"o":23.35,"t":"2025-08-08T04:00:00Z","v":1881907,"vw":24.970224},{"c":24.37,"h":25.059,"l":23.69,"n":10393,"o":24.88,"t":"2025-08-11T04:00:00Z","v":948848,"vw":24.340242},{"c":25,"h":25.18,"l":24.0901,"n":9703,"o":24.59,"t":"2025-08-12T04:00:00Z","v":1140334,"vw":24.719561},{"c":25.76,"h":25.8,"l":24.95,"n":8839,"o":25.19,"t":"2025-08-13T04:00:00Z","v":579932,"vw":25.49373},{"c":25.17,"h":25.72,"l":24.73,"n":7989,"o":25.72,"t":"2025-08-14T04:00:00Z","v":655713,"vw":25.127024},{"c":25.07,"h":25.64,"l":24.88,"n":11191,"o":25.24,"t":"2025-08-15T04:00:00Z","v":1028034,"vw":25.19252},{"c":25.4,"h":25.9005,"l":24.715,"n":9649,"o":25.12,"t":"2025-08-18T04:00:00Z","v":869599,"vw":25.382421},{"c":24.45,"h":25.466,"l":24,"n":8882,"o":25.19,"t":"2025-08-19T04:00:00Z","v":761349,"vw":24.602084},{"c":24.32,"h":24.54,"l":23.88,"n":6502,"o":24.28,"t":"2025-08-20T04:00:00Z","v":433239,"vw":24.330846},{"c":24.44,"h":24.64,"l":23.685,"n":9599,"o":24.12,"t":"2025-08-21T04:00:00Z","v":769489,"vw":24.221458},{"c":25,"h":25.65,"l":24.35,"n":8582,"o":24.61,"t":"2025-08-22T04:00:00Z","v":680321,"vw":25.201622},{"c":24.7,"h":25.49,"l":24.535,"n":7154,"o":25.44,"t":"2025-08-25T04:00:00Z","v":530976,"vw":24.878881},{"c":25.19,"h":25.45,"l":24.55,"n":10197,"o":24.58,"t":"2025-08-26T04:00:00Z","v":1261008,"vw":24.958951},{"c":24.47,"h":25.03,"l":24.12,"n":8628,"o":25.02,"t":"2025-08-27T04:00:00Z","v":682179,"vw":24.525496},{"c":23.95,"h":24.805,"l":23.81,"n":8377,"o":24.61,"t":"2025-08-28T04:00:00Z","v":874692,"vw":24.124366},{"c":24.05,"h":24.35,"l":23.7,"n":9977,"o":24.04,"t":"2025-08-29T04:00:00Z","v":849583,"vw":24.00512},{"c":24.63,"h":25.025,"l":23.975,"n":7379,"o":24.03,"t":"2025-09-02T04:00:00Z","v":538701,"vw":24.515578},{"c":24.88,"h":25.56,"l":24.455,"n":10988,"o":24.63,"t":"2025-09-03T04:00:00Z","v":1019333,"vw":25.113754},{"c":25.66,"h":25.74,"l":24.41,"n":9062,"o":24.9,"t":"2025-09-04T04:00:00Z","v":614003,"vw":25.096811},{"c":26.99,"h":27.046,"l":25.16,"n":13477,"o":25.58,"t":"2025-09-05T04:00:00Z","v":1521430,"vw":26.572644},{"c":25.09,"h":26.66,"l":24.18,"n":20441,"o":26.66,"t":"2025-09-08T04:00:00Z","v":2111691,"vw":24.923181},{"c":26.6,"h":26.86,"l":24.81,"n":13224,"o":24.82,"t":"2025-09-09T04:00:00Z","v":1163129,"vw":25.934574},{"c":26.9,"h":27.03,"l":26,"n":13012,"o":26.6,"t":"2025-09-10T04:00:00Z","v":1193529,"vw":26.488641},{"c":26.6,"h":27.35,"l":25.5545,"n":13558,"o":27.13,"t":"2025-09-11T04:00:00Z","v":2234783,"vw":26.327589},{"c":24.19,"h":26.67,"l":24.19,"n":14305,"o":26.19,"t":"2025-09-12T04:00:00Z","v":1184230,"vw":25.14787},{"c":24.12,"h":24.4999,"l":23.05,"n":8958,"o":24.04,"t":"2025-09-15T04:00:00Z","v":1037570,"vw":23.96619},{"c":24.52,"h":24.78,"l":23.5901,"n":7627,"o":24.14,"t":"2025-09-16T04:00:00Z","v":530064,"vw":24.416382},{"c":24.49,"h":25.32,"l":24.36,"n":7054,"o":24.66,"t":"2025-09-17T04:00:00Z","v":509302,"vw":24.812108},{"c":26.73,"h":26.75,"l":24.95,"n":9729,"o":25.08,"t":"2025-09-18T04:00:00Z","v":756011,"vw":26.084896},{"c":26.69,"h":26.88,"l":26.22,"n":6487,"o":26.82,"t":"2025-09-19T04:00:00Z","v":1315247,"vw":26.641728},{"c":27.05,"h":27.34,"l":25.905,"n":6832,"o":26.69,"t":"2025-09-22T04:00:00Z","v":711971,"vw":26.964261},{"c":26.67,"h":27.21,"l":26.52,"n":6313,"o":26.78,"t":"2025-09-23T04:00:00Z","v":438027,"vw":26.8709},{"c":26.76,"h":27.21,"l":26.35,"n":7342,"o":26.52,"t":"2025-09-24T04:00:00Z","v":617332,"vw":26.796772},{"c":26.29,"h":27.1199,"l":25.69,"n":8089,"o":26.39,"t":"2025-09-25T04:00:00Z","v":555393,"vw":26.179981},{"c":28.5,"h":28.61,"l":26,"n":11524,"o":26.22,"t":"2025-09-26T04:00:00Z","v":756016,"vw":27.778387},{"c":27.52,"h":28.91,"l":27.39,"n":13400,"o":28.55,"t":"2025-09-29T04:00:00Z","v":1007064,"vw":28.087285},{"c":28.44,"h":28.87,"l":27.14,"n":16619,"o":27.5,"t":"2025-09-30T04:00:00Z","v":1280028,"vw":28.043036},{"c":29.36,"h":29.695,"l":28.19,"n":14477,"o":28.59,"t":"2025-10-01T04:00:00Z","v":898336,"vw":29.197987},{"c":30.7,"h":30.8,"l":29.44,"n":8898,"o":29.63,"t":"2025-10-02T04:00:00Z","v":1307092,"vw":30.132123},{"c":30.67,"h":31.81,"l":30.42,"n":14365,"o":31.11,"t":"2025-10-03T04:00:00Z","v":966020,"vw":30.985307},{"c":32.48,"h":34.62,"l":31,"n":20249,"o":31,"t":"2025-10-06T04:00:00Z","v":2204483,"vw":32.791663},{"c":32.21,"h":32.865,"l":31.49,"n":7790,"o":32.12,"t":"2025-10-07T04:00:00Z","v":723828,"vw":32.250543},{"c":32.86,"h":33.28,"l":31.69,"n":9367,"o":32.61,"t":"2025-10-08T04:00:00Z","v":672408,"vw":32.672613},{"c":33.005,"h":33.04,"l":31.54,"n":12173,"o":32.76,"t":"2025-10-09T04:00:00Z","v":954520,"vw":32.63305},{"c":37.05,"h":37.07,"l":32.36,"n":22278,"o":33.42,"t":"2025-10-10T04:00:00Z","v":2149911,"vw":35.60063},{"c":37.15,"h":39.76,"l":36.74,"n":30600,"o":36.76,"t":"2025-10-13T04:00:00Z","v":2849673,"vw":38.360259},{"c":37.86,"h":38.7935,"l":36.16,"n":16477,"o":36.94,"t":"2025-10-14T04:00:00Z","v":1321825,"vw":37.740519},{"c":40.45,"h":41.47,"l":37.505,"n":25111,"o":37.81,"t":"2025-10-15T04:00:00Z","v":2599988,"vw":40.42671},{"c":36.47,"h":40.54,"l":35.91,"n":25400,"o":40.06,"t":"2025-10-16T04:00:00Z","v":2482943,"vw":37.78728},{"c":36.4,"h":36.965,"l":34.36,"n":22090,"o":36.02,"t":"2025-10-17T04:00:00Z","v":1635614,"vw":35.637208},{"c":37.66,"h":38.1325,"l":36.12,"n":17676,"o":36.59,"t":"2025-10-20T04:00:00Z","v":1673731,"vw":37.480898},{"c":36.48,"h":37.66,"l":35.32,"n":9514,"o":37.66,"t":"2025-10-21T04:00:00Z","v":611211,"vw":36.46301},{"c":35,"h":36.5,"l":34.335,"n":13288,"o":36.08,"t":"2025-10-22T04:00:00Z","v":930953,"vw":34.928493},{"c":36.285,"h":36.74,"l":34.66,"n":11288,"o":35.09,"t":"2025-10-23T04:00:00Z","v":1050314,"vw":36.127787},{"c":35.72,"h":37.2067,"l":35.12,"n":9068,"o":36.6,"t":"2025-10-24T04:00:00Z","v":746400,"vw":35.977061},{"c":36.04,"h":37.16,"l":35.21,"n":12465,"o":36.27,"t":"2025-10-27T04:00:00Z","v":967514,"vw":35.966867},{"c":36.14,"h":36.56,"l":35.6707,"n":9023,"o":36.18,"t":"2025-10-28T04:00:00Z","v":582093,"vw":36.158288},{"c":35.835,"h":36.82,"l":35.5,"n":6088,"o":36.08,"t":"2025-10-29T04:00:00Z","v":467003,"vw":36.143622},{"c":38.72,"h":39.03,"l":35.8,"n":16343,"o":35.8,"t":"2025-10-30T04:00:00Z","v":1156462,"vw":38.133283},{"c":37.95,"h":39,"l":37.5,"n":10019,"o":38.72,"t":"2025-10-31T04:00:00Z","v":563218,"vw":38.049902},{"c":37,"h":37.99,"l":36.3,"n":12360,"o":37.65,"t":"2025-11-03T05:00:00Z","v":647567,"vw":37.017989},{"c":36.53,"h":37.88,"l":36.34,"n":11918,"o":36.52,"t":"2025-11-04T05:00:00Z","v":704183,"vw":37.042277},{"c":38.125,"h":40.99,"l":35.422,"n":16828,"o":35.422,"t":"2025-11-05T05:00:00Z","v":1669254,"vw":39.35757},{"c":37.05,"h":38.9763,"l":36.51,"n":11417,"o":38.38,"t":"2025-11-06T05:00:00Z","v":644275,"vw":37.304585},{"c":36.76,"h":37.79,"l":35.5,"n":13867,"o":36.47,"t":"2025-11-07T05:00:00Z","v":883827,"vw":36.820133},{"c":38.97,"h":39.815,"l":34.5,"n":25200,"o":35.11,"t":"2025-11-10T05:00:00Z","v":2019818,"vw":38.935745},{"c":39.89,"h":40.31,"l":37.35,"n":12720,"o":38.41,"t":"2025-11-11T05:00:00Z","v":816429,"vw":39.804034},{"c":38.31,"h":40.09,"l":38.13,"n":13117,"o":39.9,"t":"2025-11-12T05:00:00Z","v":1039102,"vw":38.785863},{"c":36.42,"h":39.05,"l":36,"n":14433,"o":38.25,"t":"2025-11-13T05:00:00Z","v":1063640,"vw":37.079237},{"c":38.35,"h":39.63,"l":35.66,"n":15626,"o":35.84,"t":"2025-11-14T05:00:00Z","v":1576861,"vw":38.579603},{"c":38.56,"h":39.7,"l":37.77,"n":13008,"o":38.34,"t":"2025-11-17T05:00:00Z","v":813345,"vw":38.761167},{"c":38.91,"h":40.49,"l":37.82,"n":12183,"o":38.17,"t":"2025-11-18T05:00:00Z","v":800692,"vw":39.018226},{"c":38.62,"h":39.25,"l":37.98,"n":12590,"o":38.91,"t":"2025-11-19T05:00:00Z","v":994421,"vw":38.538511},{"c":37.71,"h":40.88,"l":37.53,"n":16470,"o":39.57,"t":"2025-11-20T05:00:00Z","v":1306906,"vw":38.906433},{"c":38.27,"h":38.6175,"l":36.59,"n":18412,"o":37.65,"t":"2025-11-21T05:00:00Z","v":1461642,"vw":37.622228},{"c":39.31,"h":39.805,"l":38.38,"n":14257,"o":38.38,"t":"2025-11-24T05:00:00Z","v":935885,"vw":39.175826},{"c":40.44,"h":40.81,"l":38.96,"n":13715,"o":39.5,"t":"2025-11-25T05:00:00Z","v":964771,"vw":40.075904},{"c":41.45,"h":42,"l":40,"n":12281,"o":40.72,"t":"2025-11-26T05:00:00Z","v":827647,"vw":41.283379},{"c":41.3,"h":41.8,"l":40.6,"n":6672,"o":41.79,"t":"2025-11-28T05:00:00Z","v":407193,"vw":41.217337},{"c":39.61,"h":41.2,"l":39.15,"n":12580,"o":41.2,"t":"2025-12-01T05:00:00Z","v":820647,"vw":39.689409},{"c":38.33,"h":40.465,"l":38,"n":11698,"o":39.6,"t":"2025-12-02T05:00:00Z","v":692611,"vw":38.93468},{"c":35.52,"h":37.74,"l":34.52,"n":24534,"o":36.87,"t":"2025-12-03T05:00:00Z","v":2178464,"vw":35.881125},{"c":35.85,"h":36.6,"l":34.99,"n":22682,"o":36.6,"t":"2025-12-04T05:00:00Z","v":1788591,"vw":35.976565},{"c":35.26,"h":36.15,"l":34.7,"n":16042,"o":35.82,"t":"2025-12-05T05:00:00Z","v":1208882,"vw":35.073535},{"c":35.75,"h":36.6,"l":35.12,"n":13365,"o":35.87,"t":"2025-12-08T05:00:00Z","v":1348423,"vw":35.786703},{"c":34.8,"h":36.055,"l":34.59,"n":13383,"o":35.69,"t":"2025-12-09T05:00:00Z","v":959366,"vw":35.281919},{"c":35.61,"h":36.14,"l":34.82,"n":16912,"o":35.31,"t":"2025-12-10T05:00:00Z","v":1272114,"vw":35.646097},{"c":36.17,"h":36.7,"l":35.12,"n":13329,"o":35.33,"t":"2025-12-11T05:00:00Z","v":1118328,"vw":36.15873},{"c":37.25,"h":37.25,"l":35.75,"n":11377,"o":36.37,"t":"2025-12-12T05:00:00Z","v":766759,"vw":36.884914},{"c":35.35,"h":37.41,"l":34.99,"n":18687,"o":37.35,"t":"2025-12-15T05:00:00Z","v":1342771,"vw":35.639678},{"c":34.22,"h":35.915,"l":34.21,"n":14088,"o":35.29,"t":"2025-12-16T05:00:00Z","v":1043122,"vw":34.831841},{"c":33.68,"h":34.8,"l":33.32,"n":11483,"o":34.69,"t":"2025-12-17T05:00:00Z","v":863359,"vw":33.717542},{"c":33.9,"h":34.58,"l":32.85,"n":14666,"o":34.15,"t":"2025-12-18T05:00:00Z","v":1248207,"vw":33.501871},{"c":35.11,"h":35.48,"l":34.035,"n":10149,"o":34.27,"t":"2025-12-19T05:00:00Z","v":961547,"vw":35.010757},{"c":36.49,"h":37,"l":34.75,"n":10427,"o":34.75,"t":"2025-12-22T05:00:00Z","v":717347,"vw":36.288963},{"c":35.95,"h":36.9399,"l":35.77,"n":9121,"o":36.31,"t":"2025-12-23T05:00:00Z","v":640228,"vw":36.24543},{"c":35.65,"h":36.16,"l":35.24,"n":4822,"o":35.84,"t":"2025-12-24T05:00:00Z","v":310425,"vw":35.727261},{"c":35.27,"h":35.66,"l":34.75,"n":7158,"o":35.66,"t":"2025-12-26T05:00:00Z","v":326013,"vw":35.31646},{"c":35.02,"h":36,"l":34.355,"n":6382,"o":34.9,"t":"2025-12-29T05:00:00Z","v":372987,"vw":34.845998},{"c":34.74,"h":35.38,"l":33.91,"n":13542,"o":35.03,"t":"2025-12-30T05:00:00Z","v":765394,"vw":34.490191},{"c":35.08,"h":35.18,"l":34.215,"n":13408,"o":34.78,"t":"2025-12-31T05:00:00Z","v":1055087,"vw":34.890796},{"c":35.2,"h":35.7029,"l":34.33,"n":15664,"o":35.34,"t":"2026-01-02T05:00:00Z","v":1010878,"vw":34.982282},{"c":33.48,"h":35.545,"l":32.665,"n":14747,"o":35.15,"t":"2026-01-05T05:00:00Z","v":830975,"vw":33.492944},{"c":34.02,"h":34.695,"l":33.6,"n":13193,"o":33.96,"t":"2026-01-06T05:00:00Z","v":782080,"vw":34.058843},{"c":35.45,"h":35.875,"l":34.34,"n":13832,"o":34.34,"t":"2026-01-07T05:00:00Z","v":759782,"vw":35.40322},{"c":35.8,"h":36.24,"l":35.09,"n":12843,"o":36.195,"t":"2026-01-08T05:00:00Z","v":711532,"vw":35.68905},{"c":34.37,"h":37.11,"l":34.36,"n":13340,"o":36.61,"t":"2026-01-09T05:00:00Z","v":972318,"vw":35.782755},{"c":32.69,"h":34.8704,"l":31.85,"n":13882,"o":34.1,"t":"2026-01-12T05:00:00Z","v":926804,"vw":32.68626},{"c":31.86,"h":32.83,"l":31.47,"n":10761,"o":32.57,"t":"2026-01-13T05:00:00Z","v":591112,"vw":31.894883},{"c":31.92,"h":32.215,"l":31.265,"n":14712,"o":31.86,"t":"2026-01-14T05:00:00Z","v":807168,"vw":31.69002},{"c":31.83,"h":32.45,"l":30.97,"n":15257,"o":32.45,"t":"2026-01-15T05:00:00Z","v":1413120,"vw":31.420933},{"c":31.65,"h":32.21,"l":31.3855,"n":11247,"o":32.21,"t":"2026-01-16T05:00:00Z","v":466184,"vw":31.729382},{"c":32.41,"h":32.635,"l":30.17,"n":11319,"o":30.98,"t":"2026-01-20T05:00:00Z","v":653823,"vw":31.965927},{"c":33.94,"h":34.32,"l":32.43,"n":13377,"o":32.6,"t":"2026-01-21T05:00:00Z","v":928484,"vw":33.618617},{"c":34.81,"h":34.95,"l":33.84,"n":7434,"o":33.84,"t":"2026-01-22T05:00:00Z","v":410813,"vw":34.714306},{"c":33.32,"h":34.95,"l":33.05,"n":8117,"o":34.7,"t":"2026-01-23T05:00:00Z","v":547034,"vw":33.809367},{"c":32.37,"h":33.66,"l":32.36,"n":10351,"o":32.95,"t":"2026-01-26T05:00:00Z","v":522421,"vw":32.73213},{"c":32.63,"h":33,"l":32.29,"n":9161,"o":32.66,"t":"2026-01-27T05:00:00Z","v":421344,"vw":32.638749},{"c":31.88,"h":32.635,"l":31.59,"n":9414,"o":32.27,"t":"2026-01-28T05:00:00Z","v":512822,"vw":31.856264},{"c":31.44,"h":32.275,"l":31.26,"n":8353,"o":31.84,"t":"2026-01-29T05:00:00Z","v":329968,"vw":31.50534},{"c":31.12,"h":31.7,"l":30.5,"n":7097,"o":31.11,"t":"2026-01-30T05:00:00Z","v":371140,"vw":31.060309},{"c":31.57,"h":31.99,"l":30.745,"n":8482,"o":30.86,"t":"2026-02-02T05:00:00Z","v":489086,"vw":31.464962},{"c":32.99,"h":33.0925,"l":31.24,"n":7880,"o":31.74,"t":"2026-02-03T05:00:00Z","v":612741,"vw":32.122657},{"c":32.98,"h":33.7968,"l":31.97,"n":11530,"o":33.37,"t":"2026-02-04T05:00:00Z","v":598243,"vw":32.777763},{"c":32.06,"h":33.125,"l":31.77,"n":15487,"o":32.49,"t":"2026-02-05T05:00:00Z","v":1382680,"vw":32.475281},{"c":34.3,"h":34.74,"l":32.15,"n":10202,"o":32.78,"t":"2026-02-06T05:00:00Z","v":537092,"vw":34.040266},{"c":35,"h":35.22,"l":33.395,"n":10460,"o":34.37,"t":"2026-02-09T05:00:00Z","v":503095,"vw":34.876184},{"c":34.89,"h":35.61,"l":34.58,"n":11106,"o":34.95,"t":"2026-02-10T05:00:00Z","v":568758,"vw":35.039507},{"c":34.24,"h":35.11,"l":33.14,"n":8235,"o":35.11,"t":"2026-02-11T05:00:00Z","v":567951,"vw":34.234443},{"c":34.86,"h":35.6176,"l":34.105,"n":8752,"o":34.26,"t":"2026-02-12T05:00:00Z","v":444016,"vw":35.02297},{"c":34.63,"h":35.82,"l":34.29,"n":10291,"o":35.22,"t":"2026-02-13T05:00:00Z","v":887319,"vw":34.840518},{"c":35.24,"h":35.55,"l":34.47,"n":8400,"o":35.26,"t":"2026-02-17T05:00:00Z","v":470539,"vw":35.115392},{"c":35.76,"h":37.76,"l":34.95,"n":14033,"o":35.29,"t":"2026-02-18T05:00:00Z","v":853301,"vw":36.638825},{"c":34.63,"h":35.77,"l":33.51,"n":14689,"o":35.56,"t":"2026-02-19T05:00:00Z","v":1071655,"vw":34.366828},{"c":35.58,"h":36,"l":34,"n":12529,"o":34.38,"t":"2026-02-20T05:00:00Z","v":796235,"vw":35.145897},{"c":36.17,"h":36.255,"l":34.5725,"n":12179,"o":34.89,"t":"2026-02-23T05:00:00Z","v":796613,"vw":35.385567},{"c":36.01,"h":36.61,"l":35.425,"n":9225,"o":36.11,"t":"2026-02-24T05:00:00Z","v":758676,"vw":36.092602},{"c":35.01,"h":36.88,"l":34.56,"n":10284,"o":36.13,"t":"2026-02-25T05:00:00Z","v":655780,"vw":35.248175},{"c":34.28,"h":35,"l":33.24,"n":12992,"o":35,"t":"2026-02-26T05:00:00Z","v":900957,"vw":34.095275},{"c":35.46,"h":35.71,"l":33.41,"n":7359,"o":33.41,"t":"2026-02-27T05:00:00Z","v":697832,"vw":35.061987},{"c":32.83,"h":35.09,"l":32.43,"n":12637,"o":34.69,"t":"2026-03-02T05:00:00Z","v":1964035,"vw":33.232821},{"c":30.405,"h":32.645,"l":30.2,"n":13817,"o":32,"t":"2026-03-03T05:00:00Z","v":1340432,"vw":31.060879},{"c":31.18,"h":31.59,"l":30.122,"n":10846,"o":30.4,"t":"2026-03-04T05:00:00Z","v":883691,"vw":30.953959},{"c":30.14,"h":30.63,"l":29.65,"n":14011,"o":30.63,"t":"2026-03-05T05:00:00Z","v":1341064,"vw":30.12815},{"c":29.86,"h":30.435,"l":29,"n":13977,"o":29.45,"t":"2026-03-06T05:00:00Z","v":1042034,"vw":29.932496},{"c":30.77,"h":30.8,"l":29.35,"n":10481,"o":29.69,"t":"2026-03-09T04:00:00Z","v":761309,"vw":30.325032},{"c":31.27,"h":31.39,"l":29.54,"n":11449,"o":30.81,"t":"2026-03-10T04:00:00Z","v":1016213,"vw":30.744305},{"c":31.35,"h":31.575,"l":29.9901,"n":8631,"o":30.71,"t":"2026-03-11T04:00:00Z","v":605356,"vw":30.953116},{"c":29.82,"h":31.715,"l":29.69,"n":9330,"o":30.82,"t":"2026-03-12T04:00:00Z","v":516774,"vw":30.254655},{"c":28.62,"h":30.74,"l":28.53,"n":10284,"o":30.05,"t":"2026-03-13T04:00:00Z","v":965105,"vw":29.140149},{"c":29.79,"h":29.86,"l":28.71,"n":11379,"o":29.01,"t":"2026-03-16T04:00:00Z","v":1100614,"vw":29.444666},{"c":30.6,"h":31.01,"l":29.62,"n":7506,"o":29.94,"t":"2026-03-17T04:00:00Z","v":617012,"vw":30.504238},{"c":29.44,"h":30.29,"l":28.9,"n":10374,"o":30.25,"t":"2026-03-18T04:00:00Z","v":945881,"vw":29.412491},{"c":30.46,"h":30.675,"l":29.04,"n":10805,"o":29.04,"t":"2026-03-19T04:00:00Z","v":1211063,"vw":29.889286},{"c":28.94,"h":31.405,"l":28.89,"n":11201,"o":30.16,"t":"2026-03-20T04:00:00Z","v":909360,"vw":29.699126},{"c":30.01,"h":30.53,"l":28.81,"n":7841,"o":29.53,"t":"2026-03-23T04:00:00Z","v":789925,"vw":29.612261},{"c":30.06,"h":30.66,"l":28.98,"n":8863,"o":29.71,"t":"2026-03-24T04:00:00Z","v":644900,"vw":29.887418},{"c":31.01,"h":32.04,"l":30.515,"n":10279,"o":30.97,"t":"2026-03-25T04:00:00Z","v":740835,"vw":31.336914},{"c":31.25,"h":32.145,"l":30.48,"n":8783,"o":30.96,"t":"2026-03-26T04:00:00Z","v":493537,"vw":31.394597},{"c":29.98,"h":31.26,"l":29.92,"n":10493,"o":30.96,"t":"2026-03-27T04:00:00Z","v":745554,"vw":30.567279},{"c":29.33,"h":30.66,"l":29.075,"n":8550,"o":30.11,"t":"2026-03-30T04:00:00Z","v":505171,"vw":29.672491},{"c":32.01,"h":32.32,"l":29.44,"n":15045,"o":29.85,"t":"2026-03-31T04:00:00Z","v":1466853,"vw":31.535079},{"c":32.81,"h":33.425,"l":31.53,"n":13640,"o":32.61,"t":"2026-04-01T04:00:00Z","v":995489,"vw":32.77599},{"c":32.99,"h":33.23,"l":31.6092,"n":11222,"o":31.65,"t":"2026-04-02T04:00:00Z","v":725321,"vw":32.808804},{"c":34.12,"h":34.42,"l":32.4679,"n":14629,"o":32.88,"t":"2026-04-06T04:00:00Z","v":1129441,"vw":33.979795},{"c":33.91,"h":34.25,"l":32.88,"n":13704,"o":33.96,"t":"2026-04-07T04:00:00Z","v":1034171,"vw":33.453363},{"c":34.01,"h":35,"l":33.2725,"n":10295,"o":35,"t":"2026-04-08T04:00:00Z","v":954661,"vw":33.977312},{"c":35.07,"h":35.35,"l":33.5,"n":8713,"o":33.9,"t":"2026-04-09T04:00:00Z","v":426341,"vw":34.874801},{"c":34.76,"h":35.44,"l":34.54,"n":8980,"o":35.44,"t":"2026-04-10T04:00:00Z","v":547272,"vw":34.88065},{"c":36.25,"h":36.29,"l":34.22,"n":8089,"o":34.59,"t":"2026-04-13T04:00:00Z","v":724172,"vw":35.877953},{"c":34.44,"h":36.73,"l":34.32,"n":14144,"o":36.35,"t":"2026-04-14T04:00:00Z","v":1620688,"vw":35.822214},{"c":34.01,"h":34.75,"l":33.26,"n":7798,"o":34.59,"t":"2026-04-15T04:00:00Z","v":742787,"vw":33.839633},{"c":33.2,"h":34.315,"l":32.87,"n":11926,"o":34.01,"t":"2026-04-16T04:00:00Z","v":798375,"vw":33.392771},{"c":34.68,"h":34.955,"l":33.57,"n":9244,"o":34.1,"t":"2026-04-17T04:00:00Z","v":649133,"vw":34.499386},{"c":33.82,"h":35.28,"l":33.685,"n":8700,"o":34.66,"t":"2026-04-20T04:00:00Z","v":438362,"vw":34.1314},{"c":32.48,"h":34.175,"l":32.29,"n":12352,"o":33.7,"t":"2026-04-21T04:00:00Z","v":942463,"vw":32.731385},{"c":31.94,"h":33,"l":31.59,"n":17570,"o":32.9,"t":"2026-04-22T04:00:00Z","v":1652695,"vw":32.025186},{"c":31.46,"h":33.265,"l":31.3,"n":8989,"o":31.88,"t":"2026-04-23T04:00:00Z","v":522379,"vw":31.578395},{"c":29.72,"h":32.1,"l":29.5,"n":10972,"o":31.52,"t":"2026-04-24T04:00:00Z","v":1003138,"vw":30.21661},{"c":30.45,"h":31.32,"l":29.84,"n":14811,"o":30.78,"t":"2026-04-27T04:00:00Z","v":1277502,"vw":30.149459},{"c":28.72,"h":30.96,"l":27.85,"n":18705,"o":30.45,"t":"2026-04-28T04:00:00Z","v":1452785,"vw":28.650227},{"c":28.43,"h":28.71,"l":27.93,"n":10130,"o":28.4,"t":"2026-04-29T04:00:00Z","v":619036,"vw":28.309579},{"c":28.56,"h":29.3051,"l":28.3,"n":9353,"o":28.63,"t":"2026-04-30T04:00:00Z","v":593530,"vw":28.611751},{"c":28.43,"h":29.11,"l":28.03,"n":11396,"o":28.74,"t":"2026-05-01T04:00:00Z","v":1456025,"vw":28.436902},{"c":29.86,"h":29.9,"l":28.09,"n":12703,"o":28.3,"t":"2026-05-04T04:00:00Z","v":1352882,"vw":29.378005},{"c":29.85,"h":31,"l":29.1,"n":13060,"o":29.95,"t":"2026-05-05T04:00:00Z","v":887398,"vw":29.829431},{"c":30.99,"h":31.07,"l":29.86,"n":12975,"o":30.03,"t":"2026-05-06T04:00:00Z","v":1053592,"vw":30.709412},{"c":34.85,"h":35.35,"l":31.12,"n":29821,"o":33.04,"t":"2026-05-07T04:00:00Z","v":2500317,"vw":33.542334},{"c":38.73,"h":41.17,"l":34.85,"n":40164,"o":34.85,"t":"2026-05-08T04:00:00Z","v":4805923,"vw":38.838694},{"c":39.59,"h":42.205,"l":37.62,"n":29153,"o":37.745,"t":"2026-05-11T04:00:00Z","v":3163041,"vw":40.182462},{"c":38.89,"h":39.745,"l":38.28,"n":24229,"o":39.63,"t":"2026-05-12T04:00:00Z","v":2148937,"vw":39.088014},{"c":37.75,"h":38.87,"l":36.96,"n":22214,"o":38.36,"t":"2026-05-13T04:00:00Z","v":1749755,"vw":37.728096},{"c":36.88,"h":37.83,"l":36.24,"n":17860,"o":37.55,"t":"2026-05-14T04:00:00Z","v":1297925,"vw":37.189285},{"c":35.44,"h":36.63,"l":35.075,"n":13808,"o":36.63,"t":"2026-05-15T04:00:00Z","v":1132519,"vw":35.519438},{"c":34.14,"h":36.135,"l":33.45,"n":22763,"o":35.97,"t":"2026-05-18T04:00:00Z","v":1960075,"vw":34.413891},{"c":33.72,"h":34.19,"l":32.96,"n":19836,"o":33.89,"t":"2026-05-19T04:00:00Z","v":2085260,"vw":33.758819},{"c":35.75,"h":36.19,"l":34,"n":13297,"o":34.09,"t":"2026-05-20T04:00:00Z","v":1271767,"vw":35.368341},{"c":35.74,"h":36.5,"l":35,"n":14491,"o":35.06,"t":"2026-05-21T04:00:00Z","v":1059875,"vw":35.923049},{"c":35.44,"h":36.73,"l":35.01,"n":8923,"o":35.86,"t":"2026-05-22T04:00:00Z","v":583616,"vw":35.440728},{"c":36.11,"h":36.205,"l":35,"n":13341,"o":35.88,"t":"2026-05-26T04:00:00Z","v":814563,"vw":35.897132},{"c":36.56,"h":37.34,"l":35.67,"n":12368,"o":35.99,"t":"2026-05-27T04:00:00Z","v":938790,"vw":36.553734},{"c":35.42,"h":36.73,"l":35.22,"n":13412,"o":36.425,"t":"2026-05-28T04:00:00Z","v":894846,"vw":35.592746},{"c":33.68,"h":36.18,"l":33.285,"n":16260,"o":35.87,"t":"2026-05-29T04:00:00Z","v":2460112,"vw":33.877605},{"c":31.79,"h":33.245,"l":31.69,"n":17296,"o":33.12,"t":"2026-06-01T04:00:00Z","v":1854849,"vw":32.358473},{"c":31.71,"h":32.24,"l":30.72,"n":18041,"o":31.6,"t":"2026-06-02T04:00:00Z","v":1998974,"vw":31.688612},{"c":32.11,"h":32.46,"l":31.32,"n":16346,"o":31.69,"t":"2026-06-03T04:00:00Z","v":1698752,"vw":32.056974},{"c":32.67,"h":33.42,"l":32.12,"n":19557,"o":32.14,"t":"2026-06-04T04:00:00Z","v":1457543,"vw":33.011087},{"c":31.52,"h":33.26,"l":30.9,"n":14710,"o":32.4,"t":"2026-06-05T04:00:00Z","v":1108390,"vw":31.67593},{"c":30.95,"h":32.618,"l":30.8101,"n":9853,"o":31.86,"t":"2026-06-08T04:00:00Z","v":512964,"vw":31.102479},{"c":30.38,"h":32.04,"l":29.61,"n":15412,"o":31.46,"t":"2026-06-09T04:00:00Z","v":1112647,"vw":30.483813},{"c":29.33,"h":31.13,"l":29.29,"n":14030,"o":30.04,"t":"2026-06-10T04:00:00Z","v":861018,"vw":29.667594},{"c":30.26,"h":30.43,"l":29.13,"n":10596,"o":29.35,"t":"2026-06-11T04:00:00Z","v":2053088,"vw":30.16509},{"c":30.4,"h":31.52,"l":30,"n":9802,"o":30.37,"t":"2026-06-12T04:00:00Z","v":673559,"vw":30.504417},{"c":30.6,"h":31.48,"l":30.45,"n":11547,"o":31.03,"t":"2026-06-15T04:00:00Z","v":694972,"vw":30.753147},{"c":30.19,"h":31.555,"l":29.095,"n":12839,"o":30.55,"t":"2026-06-16T04:00:00Z","v":1156653,"vw":30.032141},{"c":30.15,"h":30.91,"l":29.75,"n":13190,"o":30.2,"t":"2026-06-17T04:00:00Z","v":954317,"vw":30.358204},{"c":29.83,"h":31.25,"l":29.635,"n":14689,"o":30.96,"t":"2026-06-18T04:00:00Z","v":1250199,"vw":30.169366},{"c":30.82,"h":30.95,"l":29.7,"n":18828,"o":30.13,"t":"2026-06-22T04:00:00Z","v":2032453,"vw":30.319797},{"c":31.4,"h":31.49,"l":30.31,"n":13093,"o":30.58,"t":"2026-06-23T04:00:00Z","v":999841,"vw":31.097638},{"c":32.63,"h":33.04,"l":31.5,"n":16462,"o":31.55,"t":"2026-06-24T04:00:00Z","v":1236007,"vw":32.620929},{"c":31.73,"h":33.0899,"l":31.72,"n":19252,"o":32.785,"t":"2026-06-25T04:00:00Z","v":1737938,"vw":32.235395},{"c":33.24,"h":33.41,"l":31.56,"n":19745,"o":31.56,"t":"2026-06-26T04:00:00Z","v":1580217,"vw":33.004106},{"c":33.87,"h":34.03,"l":32.58,"n":15450,"o":33.5,"t":"2026-06-29T04:00:00Z","v":1293706,"vw":33.437219},{"c":33.89,"h":34.73,"l":33.575,"n":16261,"o":34.59,"t":"2026-06-30T04:00:00Z","v":1077431,"vw":33.98836},{"c":35.17,"h":35.4,"l":34.06,"n":13794,"o":34.33,"t":"2026-07-01T04:00:00Z","v":894832,"vw":34.907053},{"c":34.83,"h":36.34,"l":33.873,"n":16531,"o":35.27,"t":"2026-07-02T04:00:00Z","v":1202529,"vw":34.735486},{"c":34.9,"h":36.1357,"l":33.81,"n":12191,"o":34.85,"t":"2026-07-06T04:00:00Z","v":932501,"vw":34.697509},{"c":36.99,"h":37.37,"l":34.27,"n":15082,"o":35.36,"t":"2026-07-07T04:00:00Z","v":958730,"vw":36.214481},{"c":35.83,"h":37.31,"l":35.02,"n":10306,"o":36.66,"t":"2026-07-08T04:00:00Z","v":717009,"vw":35.811992},{"c":35.92,"h":36.295,"l":35.25,"n":8487,"o":35.82,"t":"2026-07-09T04:00:00Z","v":884123,"vw":35.792623},{"c":35.26,"h":36.17,"l":34.15,"n":10582,"o":36.01,"t":"2026-07-10T04:00:00Z","v":564280,"vw":35.053189},{"c":33.28,"h":34.97,"l":33.24,"n":8237,"o":34.78,"t":"2026-07-13T04:00:00Z","v":486067,"vw":33.72273},{"c":33.29,"h":34.23,"l":33.01,"n":8117,"o":33.31,"t":"2026-07-14T04:00:00Z","v":638454,"vw":33.576835},{"c":31.98,"h":33.905,"l":31.62,"n":13442,"o":33.16,"t":"2026-07-15T04:00:00Z","v":1035344,"vw":32.239525},{"c":31.05,"h":33.225,"l":31.01,"n":12415,"o":31.95,"t":"2026-07-16T04:00:00Z","v":1026627,"vw":31.896152},{"c":31.68,"h":32.085,"l":30.7,"n":9125,"o":30.735,"t":"2026-07-17T04:00:00Z","v":704422,"vw":31.603422},{"c":29.67,"h":32.19,"l":29.555,"n":17973,"o":31.73,"t":"2026-07-20T04:00:00Z","v":1638553,"vw":30.151461},{"c":32.34,"h":32.44,"l":29.67,"n":17198,"o":30.45,"t":"2026-07-21T04:00:00Z","v":1697222,"vw":31.509451},{"c":31.7,"h":32.625,"l":31.21,"n":9216,"o":31.88,"t":"2026-07-22T04:00:00Z","v":702065,"vw":31.716387},{"c":30.55,"h":31.31,"l":30.14,"n":14084,"o":30.66,"t":"2026-07-23T04:00:00Z","v":872330,"vw":30.828325},{"c":29.64,"h":31.17,"l":29.61,"n":12979,"o":30.87,"t":"2026-07-24T04:00:00Z","v":1093278,"vw":30.325739},{"c":30.22,"h":31.29,"l":30.1,"n":15270,"o":30.11,"t":"2026-07-27T04:00:00Z","v":948728,"vw":30.389296},{"c":27.98,"h":30.28,"l":27.81,"n":12226,"o":30.06,"t":"2026-07-28T04:00:00Z","v":890515,"vw":28.208403},{"c":27.91,"h":29.13,"l":27.44,"n":17166,"o":28.25,"t":"2026-07-29T04:00:00Z","v":1301155,"vw":27.947306},{"c":28.46,"h":28.72,"l":26.99,"n":11856,"o":27.93,"t":"2026-07-30T04:00:00Z","v":611394,"vw":28.216688},{"c":27.79,"h":28.76,"l":27.31,"n":14064,"o":28.37,"t":"2026-07-31T04:00:00Z","v":956398,"vw":27.75546},{"c":27.49,"h":27.89,"l":26.91,"n":11950,"o":27.67,"t":"2026-08-03T04:00:00Z","v":1012566,"vw":27.379017},{"c":27.55,"h":28.06,"l":27,"n":20471,"o":27.82,"t":"2026-08-04T04:00:00Z","v":1080438,"vw":27.425571},{"c":27.42,"h":27.845,"l":25.74,"n":18454,"o":27.33,"t":"2026-08-05T04:00:00Z","v":1652599,"vw":27.063768},{"c":27.67,"h":27.98,"l":27.3,"n":22330,"o":27.63,"t":"2026-08-06T04:00:00Z","v":1648819,"vw":27.614266},{"c":27.96,"h":28.23,"l":27.51,"n":10913,"o":28.05,"t":"2026-08-07T04:00:00Z","v":571968,"vw":27.849669},{"c":27.98,"h":28.97,"l":27.43,"n":15842,"o":28.08,"t":"2026-08-10T04:00:00Z","v":901794,"vw":27.951573},{"c":27.62,"h":28.63,"l":27.29,"n":20711,"o":27.95,"t":"2026-08-11T04:00:00Z","v":2343344,"vw":27.80768},{"c":27.83,"h":28.18,"l":27.45,"n":16285,"o":27.945,"t":"2026-08-12T04:00:00Z","v":1627370,"vw":27.792802},{"c":26.67,"h":28.03,"l":26.63,"n":15139,"o":27.85,"t":"2026-08-13T04:00:00Z","v":1225256,"vw":27.355541},{"c":26.98,"h":27.06,"l":26.01,"n":14676,"o":26.26,"t":"2026-08-14T04:00:00Z","v":959937,"vw":26.606454},{"c":26.9,"h":27.3894,"l":26.51,"n":14534,"o":26.93,"t":"2026-08-17T04:00:00Z","v":834995,"vw":26.849827},{"c":27.25,"h":27.82,"l":26.43,"n":13427,"o":26.66,"t":"2026-08-18T04:00:00Z","v":946326,"vw":27.201964},{"c":28.53,"h":28.76,"l":27.64,"n":14320,"o":28,"t":"2026-08-19T04:00:00Z","v":1028266,"vw":28.264264},{"c":27.81,"h":28.43,"l":27.53,"n":15202,"o":28.26,"t":"2026-08-20T04:00:00Z","v":663917,"vw":27.756098},{"c":27.87,"h":28.35,"l":27.66,"n":8811,"o":27.99,"t":"2026-08-21T04:00:00Z","v":523933,"vw":27.864181},{"c":26.85,"h":27.97,"l":26.6701,"n":14212,"o":27.8,"t":"2026-08-24T04:00:00Z","v":1154240,"vw":26.934529},{"c":27.34,"h":28.01,"l":27,"n":17182,"o":27,"t":"2026-08-25T04:00:00Z","v":1986422,"vw":27.524023},{"c":27.4,"h":27.61,"l":26.71,"n":13283,"o":27.22,"t":"2026-08-26T04:00:00Z","v":756887,"vw":27.244338},{"c":26.79,"h":27.6,"l":26.67,"n":10196,"o":27.15,"t":"2026-08-27T04:00:00Z","v":625903,"vw":26.890624},{"c":25.9,"h":26.875,"l":25.53,"n":13274,"o":26.66,"t":"2026-08-28T04:00:00Z","v":1032884,"vw":26.024881},{"c":25.34,"h":25.65,"l":24.8,"n":12478,"o":25.65,"t":"2026-08-31T04:00:00Z","v":1546282,"vw":25.133715},{"c":24.92,"h":25.43,"l":24.8,"n":10222,"o":25.27,"t":"2026-09-01T04:00:00Z","v":712989,"vw":24.96691},{"c":25.59,"h":26.0053,"l":25,"n":13033,"o":25.15,"t":"2026-09-02T04:00:00Z","v":975761,"vw":25.460683},{"c":25.85,"h":25.99,"l":25.24,"n":11053,"o":25.68,"t":"2026-09-03T04:00:00Z","v":578940,"vw":25.789835},{"c":25.4,"h":25.7499,"l":25.1,"n":13316,"o":25.65,"t":"2026-09-04T04:00:00Z","v":707022,"vw":25.381027},{"c":25.63,"h":26.19,"l":23.24,"n":35340,"o":24.02,"t":"2026-09-08T04:00:00Z","v":3788223,"vw":25.031635},{"c":22.79,"h":25.525,"l":22.34,"n":26819,"o":25.345,"t":"2026-09-09T04:00:00Z","v":2308921,"vw":23.138878},{"c":21.86,"h":22.95,"l":21.8,"n":26859,"o":22.44,"t":"2026-09-10T04:00:00Z","v":2724092,"vw":22.276397},{"c":22.8,"h":23,"l":21.23,"n":20208,"o":22.11,"t":"2026-09-11T04:00:00Z","v":1590940,"vw":22.421023},{"c":22.36,"h":22.96,"l":22.34,"n":11890,"o":22.96,"t":"2026-09-14T04:00:00Z","v":1076219,"vw":22.603603},{"c":21.16,"h":22.6247,"l":21.08,"n":21750,"o":22.32,"t":"2026-09-15T04:00:00Z","v":1732946,"vw":21.327335},{"c":21.18,"h":22.15,"l":21.02,"n":14781,"o":22.07,"t":"2026-09-16T04:00:00Z","v":1236370,"vw":21.456203},{"c":21.93,"h":23.1125,"l":21.455,"n":23126,"o":21.59,"t":"2026-09-17T04:00:00Z","v":2295396,"vw":22.116118},{"c":22.49,"h":22.5,"l":21.29,"n":21161,"o":21.62,"t":"2026-09-18T04:00:00Z","v":2067916,"vw":22.135911},{"c":22.58,"h":23.2,"l":21.68,"n":16057,"o":22.95,"t":"2026-09-21T04:00:00Z","v":3525941,"vw":22.101774},{"c":23.32,"h":23.725,"l":22.13,"n":22484,"o":22.91,"t":"2026-09-22T04:00:00Z","v":2862031,"vw":23.306413},{"c":22.68,"h":23.32,"l":22.08,"n":17360,"o":23.31,"t":"2026-09-23T04:00:00Z","v":2260185,"vw":22.631681},{"c":22.74,"h":23.19,"l":21.95,"n":13222,"o":22.47,"t":"2026-09-24T04:00:00Z","v":1821422,"vw":22.694235},{"c":22.58,"h":22.96,"l":22.35,"n":14130,"o":22.93,"t":"2026-09-25T04:00:00Z","v":1133191,"vw":22.639048},{"c":23.58,"h":24.21,"l":22.25,"n":17936,"o":22.5,"t":"2026-09-28T04:00:00Z","v":2052259,"vw":23.617621},{"c":23.81,"h":24.54,"l":23.26,"n":16855,"o":23.52,"t":"2026-09-29T04:00:00Z","v":1075609,"vw":23.750329},{"c":24.32,"h":25.12,"l":23.96,"n":26909,"o":24,"t":"2026-09-30T04:00:00Z","v":2270447,"vw":24.626732},{"c":24.16,"h":24.835,"l":24.06,"n":22903,"o":24.23,"t":"2026-10-01T04:00:00Z","v":1628360,"vw":24.384955},{"c":23.2,"h":24.75,"l":22.67,"n":21245,"o":24.6,"t":"2026-10-02T04:00:00Z","v":1548969,"vw":23.207288},{"c":22.8,"h":23.34,"l":22.23,"n":18113,"o":22.84,"t":"2026-10-05T04:00:00Z","v":1182379,"vw":22.74555},{"c":22.27,"h":23.11,"l":21.4442,"n":19133,"o":23.06,"t":"2026-10-06T04:00:00Z","v":1266337,"vw":21.973821},{"c":22.13,"h":22.72,"l":21.85,"n":16573,"o":22.07,"t":"2026-10-07T04:00:00Z","v":1378851,"vw":22.325599},{"c":21.26,"h":22.13,"l":20.91,"n":21841,"o":22,"t":"2026-10-08T04:00:00Z","v":1665089,"vw":21.239089},{"c":21.575,"h":21.79,"l":21.02,"n":16558,"o":21.25,"t":"2026-10-09T04:00:00Z","v":1266018,"vw":21.471713},{"c":21.25,"h":21.97,"l":21.04,"n":10577,"o":21.28,"t":"2026-10-12T04:00:00Z","v":812312,"vw":21.416202},{"c":20.19,"h":21.335,"l":20.04,"n":13396,"o":21.2,"t":"2026-10-13T04:00:00Z","v":989750,"vw":20.36931},{"c":20.01,"h":20.75,"l":19.58,"n":23132,"o":20.08,"t":"2026-10-14T04:00:00Z","v":2191341,"vw":19.975491},{"c":20.62,"h":21.12,"l":20.21,"n":13154,"o":20.3,"t":"2026-10-15T04:00:00Z","v":881970,"vw":20.709475},{"c":19.83,"h":20.665,"l":19.71,"n":21252,"o":20.51,"t":"2026-10-16T04:00:00Z","v":1937195,"vw":19.933791},{"c":20.47,"h":20.6,"l":19.845,"n":10000,"o":19.99,"t":"2026-10-19T04:00:00Z","v":724809,"vw":20.359658},{"c":21.5,"h":21.94,"l":20.36,"n":17064,"o":20.57,"t":"2026-10-20T04:00:00Z","v":1083748,"vw":21.474364},{"c":21.49,"h":22.29,"l":21.31,"n":13271,"o":21.58,"t":"2026-10-21T04:00:00Z","v":1252747,"vw":21.686571},{"c":21.58,"h":22.251,"l":21.25,"n":18564,"o":21.25,"t":"2026-10-22T04:00:00Z","v":1703569,"vw":21.65601}],"volatilityBars":[{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-09-22T08:00:00Z","v":100,"vw":23.24},{"c":22.67,"h":22.91,"l":22.45,"n":60,"o":22.45,"t":"2026-09-22T08:30:00Z","v":10272,"vw":22.754081},{"c":22.95,"h":23,"l":22.59,"n":45,"o":22.7,"t":"2026-09-22T11:00:00Z","v":4788,"vw":22.814248},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-22T12:00:00Z","v":100,"vw":23},{"c":22.845,"h":22.96,"l":22.59,"n":251,"o":22.91,"t":"2026-09-22T13:30:00Z","v":20527,"vw":22.79164},{"c":22.625,"h":22.95,"l":22.6,"n":474,"o":22.778,"t":"2026-09-22T13:45:00Z","v":37793,"vw":22.723861},{"c":22.615,"h":22.74,"l":22.53,"n":402,"o":22.64,"t":"2026-09-22T14:00:00Z","v":27832,"vw":22.640347},{"c":22.3,"h":22.605,"l":22.3,"n":325,"o":22.605,"t":"2026-09-22T14:15:00Z","v":16712,"vw":22.440391},{"c":22.35,"h":22.3658,"l":22.13,"n":403,"o":22.26,"t":"2026-09-22T14:30:00Z","v":24841,"vw":22.275724},{"c":22.6,"h":22.655,"l":22.38,"n":331,"o":22.38,"t":"2026-09-22T14:45:00Z","v":27426,"vw":22.521869},{"c":22.76,"h":22.84,"l":22.58,"n":327,"o":22.61,"t":"2026-09-22T15:00:00Z","v":14904,"vw":22.694827},{"c":23.11,"h":23.11,"l":22.775,"n":652,"o":22.775,"t":"2026-09-22T15:15:00Z","v":72756,"vw":22.88945},{"c":23.115,"h":23.19,"l":22.95,"n":504,"o":23.17,"t":"2026-09-22T15:30:00Z","v":66485,"vw":23.058019},{"c":23.045,"h":23.18,"l":22.86,"n":360,"o":23.115,"t":"2026-09-22T15:45:00Z","v":28341,"vw":23.067238},{"c":23.215,"h":23.2325,"l":22.97,"n":506,"o":23.045,"t":"2026-09-22T16:00:00Z","v":41590,"vw":23.147142},{"c":23.305,"h":23.415,"l":23.165,"n":625,"o":23.17,"t":"2026-09-22T16:15:00Z","v":56176,"vw":23.323361},{"c":23.425,"h":23.47,"l":23.3,"n":545,"o":23.3,"t":"2026-09-22T16:30:00Z","v":35882,"vw":23.431135},{"c":23.43,"h":23.52,"l":23.355,"n":575,"o":23.46,"t":"2026-09-22T16:45:00Z","v":33204,"vw":23.446515},{"c":23.665,"h":23.725,"l":23.42,"n":900,"o":23.42,"t":"2026-09-22T17:00:00Z","v":121397,"vw":23.616912},{"c":23.34,"h":23.71,"l":23.33,"n":965,"o":23.665,"t":"2026-09-22T17:15:00Z","v":96031,"vw":23.59645},{"c":23.3,"h":23.42,"l":23.11,"n":1711,"o":23.28,"t":"2026-09-22T17:30:00Z","v":339710,"vw":23.32221},{"c":23.57,"h":23.57,"l":23.21,"n":740,"o":23.29,"t":"2026-09-22T17:45:00Z","v":89180,"vw":23.363269},{"c":23.585,"h":23.615,"l":23.4,"n":896,"o":23.5388,"t":"2026-09-22T18:00:00Z","v":62822,"vw":23.547017},{"c":23.57,"h":23.665,"l":23.57,"n":608,"o":23.595,"t":"2026-09-22T18:15:00Z","v":42636,"vw":23.609943},{"c":23.25,"h":23.56,"l":23.25,"n":808,"o":23.56,"t":"2026-09-22T18:30:00Z","v":193112,"vw":23.356714},{"c":23.085,"h":23.39,"l":23.06,"n":1384,"o":23.25,"t":"2026-09-22T18:45:00Z","v":311906,"vw":23.267659},{"c":23.3389,"h":23.39,"l":23,"n":1514,"o":23.07,"t":"2026-09-22T19:00:00Z","v":212680,"vw":23.269941},{"c":23.385,"h":23.46,"l":23.1,"n":1264,"o":23.32,"t":"2026-09-22T19:15:00Z","v":86874,"vw":23.303243},{"c":23.49,"h":23.49,"l":23.32,"n":1594,"o":23.39,"t":"2026-09-22T19:30:00Z","v":183134,"vw":23.393333},{"c":23.32,"h":23.58,"l":23.315,"n":3377,"o":23.495,"t":"2026-09-22T19:45:00Z","v":449952,"vw":23.42681},{"c":23.32,"h":23.32,"l":23.32,"n":15,"o":23.32,"t":"2026-09-22T20:00:00Z","v":131120,"vw":23.32},{"c":24.2,"h":24.2,"l":23.63,"n":38,"o":23.7811,"t":"2026-09-22T21:00:00Z","v":17203,"vw":23.908375},{"c":23.52,"h":23.53,"l":23.52,"n":2,"o":23.53,"t":"2026-09-22T21:30:00Z","v":350,"vw":23.525714},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-09-23T09:15:00Z","v":254,"vw":23.32},{"c":22.985,"h":23.32,"l":22.83,"n":757,"o":23.31,"t":"2026-09-23T13:30:00Z","v":110066,"vw":23.041246},{"c":22.94,"h":23.1,"l":22.84,"n":518,"o":23.02,"t":"2026-09-23T13:45:00Z","v":39588,"vw":22.943919},{"c":23.1416,"h":23.19,"l":22.88,"n":401,"o":22.95,"t":"2026-09-23T14:00:00Z","v":31571,"vw":22.981386},{"c":23.13,"h":23.19,"l":23.07,"n":319,"o":23.19,"t":"2026-09-23T14:15:00Z","v":20621,"vw":23.12447},{"c":22.995,"h":23.13,"l":22.92,"n":528,"o":23.08,"t":"2026-09-23T14:30:00Z","v":85516,"vw":23.021737},{"c":22.82,"h":22.995,"l":22.64,"n":683,"o":22.995,"t":"2026-09-23T14:45:00Z","v":36857,"vw":22.784428},{"c":22.62,"h":22.83,"l":22.61,"n":397,"o":22.82,"t":"2026-09-23T15:00:00Z","v":123061,"vw":22.75205},{"c":22.57,"h":22.65,"l":22.54,"n":319,"o":22.635,"t":"2026-09-23T15:15:00Z","v":12782,"vw":22.599694},{"c":22.565,"h":22.58,"l":22.5095,"n":228,"o":22.575,"t":"2026-09-23T15:30:00Z","v":12053,"vw":22.554651},{"c":22.38,"h":22.52,"l":22.345,"n":235,"o":22.51,"t":"2026-09-23T15:45:00Z","v":16238,"vw":22.42849},{"c":22.395,"h":22.4299,"l":22.355,"n":274,"o":22.38,"t":"2026-09-23T16:00:00Z","v":36591,"vw":22.402108},{"c":22.17,"h":22.385,"l":22.15,"n":311,"o":22.385,"t":"2026-09-23T16:15:00Z","v":15798,"vw":22.23343},{"c":22.1,"h":22.21,"l":22.1,"n":266,"o":22.18,"t":"2026-09-23T16:30:00Z","v":20776,"vw":22.180437},{"c":22.195,"h":22.24,"l":22.08,"n":409,"o":22.1,"t":"2026-09-23T16:45:00Z","v":30121,"vw":22.166395},{"c":22.2,"h":22.23,"l":22.14,"n":286,"o":22.195,"t":"2026-09-23T17:00:00Z","v":12956,"vw":22.17676},{"c":22.24,"h":22.305,"l":22.2,"n":383,"o":22.2,"t":"2026-09-23T17:15:00Z","v":21609,"vw":22.252472},{"c":22.26,"h":22.3099,"l":22.22,"n":327,"o":22.24,"t":"2026-09-23T17:30:00Z","v":17035,"vw":22.253338},{"c":22.31,"h":22.31,"l":22.205,"n":365,"o":22.255,"t":"2026-09-23T17:45:00Z","v":19872,"vw":22.263425},{"c":22.215,"h":22.32,"l":22.19,"n":366,"o":22.285,"t":"2026-09-23T18:00:00Z","v":14565,"vw":22.249859},{"c":22.205,"h":22.24,"l":22.17,"n":509,"o":22.215,"t":"2026-09-23T18:15:00Z","v":24951,"vw":22.207898},{"c":22.21,"h":22.21,"l":22.15,"n":354,"o":22.205,"t":"2026-09-23T18:30:00Z","v":19388,"vw":22.178509},{"c":22.26,"h":22.285,"l":22.18,"n":504,"o":22.22,"t":"2026-09-23T18:45:00Z","v":23853,"vw":22.221849},{"c":22.615,"h":22.67,"l":22.26,"n":1436,"o":22.275,"t":"2026-09-23T19:00:00Z","v":332411,"vw":22.492442},{"c":22.675,"h":22.71,"l":22.455,"n":1784,"o":22.64,"t":"2026-09-23T19:15:00Z","v":405664,"vw":22.585648},{"c":22.65,"h":22.71,"l":22.605,"n":906,"o":22.71,"t":"2026-09-23T19:30:00Z","v":51644,"vw":22.659078},{"c":22.67,"h":22.76,"l":22.52,"n":3881,"o":22.635,"t":"2026-09-23T19:45:00Z","v":501293,"vw":22.649163},{"c":22.68,"h":22.68,"l":22.68,"n":9,"o":22.68,"t":"2026-09-23T20:00:00Z","v":212856,"vw":22.68},{"c":23.0512,"h":23.0512,"l":23.0512,"n":1,"o":23.0512,"t":"2026-09-23T20:30:00Z","v":500,"vw":23.0512},{"c":22.7,"h":22.7,"l":22.7,"n":19,"o":22.7,"t":"2026-09-24T13:00:00Z","v":259,"vw":22.7},{"c":22.581,"h":23,"l":22.38,"n":58,"o":22.47,"t":"2026-09-24T13:30:00Z","v":12839,"vw":22.62996},{"c":22.34,"h":22.66,"l":22.3,"n":188,"o":22.43,"t":"2026-09-24T13:45:00Z","v":10936,"vw":22.454923},{"c":22.38,"h":22.41,"l":22.1,"n":371,"o":22.28,"t":"2026-09-24T14:00:00Z","v":23558,"vw":22.253981},{"c":22.535,"h":22.57,"l":22.33,"n":383,"o":22.38,"t":"2026-09-24T14:15:00Z","v":23372,"vw":22.44021},{"c":22.5,"h":22.6,"l":22.44,"n":393,"o":22.5,"t":"2026-09-24T14:30:00Z","v":25668,"vw":22.508502},{"c":22.26,"h":22.56,"l":22.26,"n":272,"o":22.51,"t":"2026-09-24T14:45:00Z","v":20436,"vw":22.492298},{"c":22.18,"h":22.32,"l":22.15,"n":298,"o":22.275,"t":"2026-09-24T15:00:00Z","v":28798,"vw":22.287369},{"c":22.0506,"h":22.22,"l":21.95,"n":428,"o":22.2,"t":"2026-09-24T15:15:00Z","v":40021,"vw":22.074025},{"c":22.08,"h":22.12,"l":21.97,"n":304,"o":22.08,"t":"2026-09-24T15:30:00Z","v":18540,"vw":22.045679},{"c":22.09,"h":22.14,"l":22.06,"n":311,"o":22.09,"t":"2026-09-24T15:45:00Z","v":24871,"vw":22.09356},{"c":22.19,"h":22.24,"l":22.075,"n":505,"o":22.08,"t":"2026-09-24T16:00:00Z","v":74533,"vw":22.135616},{"c":22.415,"h":22.44,"l":22.2,"n":274,"o":22.2,"t":"2026-09-24T16:15:00Z","v":17178,"vw":22.369049},{"c":22.48,"h":22.54,"l":22.3,"n":177,"o":22.44,"t":"2026-09-24T16:30:00Z","v":11090,"vw":22.432004},{"c":22.48,"h":22.496,"l":22.42,"n":144,"o":22.425,"t":"2026-09-24T16:45:00Z","v":7914,"vw":22.464931},{"c":22.55,"h":22.55,"l":22.41,"n":220,"o":22.46,"t":"2026-09-24T17:00:00Z","v":12259,"vw":22.482171},{"c":22.42,"h":22.55,"l":22.37,"n":298,"o":22.55,"t":"2026-09-24T17:15:00Z","v":20439,"vw":22.45408},{"c":22.43,"h":22.45,"l":22.4,"n":145,"o":22.44,"t":"2026-09-24T17:30:00Z","v":8510,"vw":22.42932},{"c":22.45,"h":22.47,"l":22.395,"n":247,"o":22.41,"t":"2026-09-24T17:45:00Z","v":15907,"vw":22.439731},{"c":22.57,"h":22.575,"l":22.37,"n":263,"o":22.47,"t":"2026-09-24T18:00:00Z","v":12091,"vw":22.463943},{"c":22.55,"h":22.58,"l":22.525,"n":287,"o":22.565,"t":"2026-09-24T18:15:00Z","v":31242,"vw":22.566724},{"c":22.765,"h":22.845,"l":22.55,"n":369,"o":22.55,"t":"2026-09-24T18:30:00Z","v":36285,"vw":22.687035},{"c":22.725,"h":22.82,"l":22.72,"n":366,"o":22.765,"t":"2026-09-24T18:45:00Z","v":37148,"vw":22.774121},{"c":23.06,"h":23.19,"l":22.675,"n":1435,"o":22.725,"t":"2026-09-24T19:00:00Z","v":244790,"vw":23.009082},{"c":22.91,"h":23.09,"l":22.905,"n":790,"o":23.06,"t":"2026-09-24T19:15:00Z","v":65906,"vw":23.035742},{"c":22.86,"h":22.95,"l":22.7763,"n":1315,"o":22.91,"t":"2026-09-24T19:30:00Z","v":97206,"vw":22.849092},{"c":22.76,"h":22.95,"l":22.69,"n":3044,"o":22.865,"t":"2026-09-24T19:45:00Z","v":265073,"vw":22.815928},{"c":22.74,"h":22.74,"l":22.74,"n":14,"o":22.74,"t":"2026-09-24T20:00:00Z","v":97150,"vw":22.74},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-09-24T21:30:00Z","v":100,"vw":23.18},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-09-25T10:15:00Z","v":100,"vw":22.85},{"c":22.9,"h":23,"l":22.85,"n":55,"o":23,"t":"2026-09-25T11:15:00Z","v":6381,"vw":22.950328},{"c":22.98,"h":22.98,"l":22.98,"n":2,"o":22.98,"t":"2026-09-25T12:00:00Z","v":109,"vw":22.98},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-09-25T12:15:00Z","v":500,"vw":22.98},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-09-25T12:30:00Z","v":152,"vw":22.98},{"c":22.94,"h":22.94,"l":22.87,"n":2,"o":22.87,"t":"2026-09-25T13:00:00Z","v":252,"vw":22.897778},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-09-25T13:15:00Z","v":150,"vw":22.87},{"c":22.74,"h":22.93,"l":22.41,"n":245,"o":22.93,"t":"2026-09-25T13:30:00Z","v":20087,"vw":22.778786},{"c":22.725,"h":22.7875,"l":22.5369,"n":301,"o":22.68,"t":"2026-09-25T13:45:00Z","v":11133,"vw":22.673319},{"c":22.58,"h":22.7035,"l":22.49,"n":172,"o":22.66,"t":"2026-09-25T14:00:00Z","v":7758,"vw":22.629609},{"c":22.395,"h":22.575,"l":22.375,"n":216,"o":22.41,"t":"2026-09-25T14:15:00Z","v":22475,"vw":22.50417},{"c":22.505,"h":22.565,"l":22.385,"n":377,"o":22.39,"t":"2026-09-25T14:30:00Z","v":27681,"vw":22.461544},{"c":22.57,"h":22.64,"l":22.505,"n":253,"o":22.54,"t":"2026-09-25T14:45:00Z","v":8701,"vw":22.565336},{"c":22.605,"h":22.65,"l":22.525,"n":170,"o":22.6,"t":"2026-09-25T15:00:00Z","v":7617,"vw":22.585248},{"c":22.81,"h":22.89,"l":22.59,"n":480,"o":22.59,"t":"2026-09-25T15:15:00Z","v":52332,"vw":22.732841},{"c":22.69,"h":22.88,"l":22.69,"n":414,"o":22.81,"t":"2026-09-25T15:30:00Z","v":37991,"vw":22.822506},{"c":22.79,"h":22.945,"l":22.64,"n":712,"o":22.65,"t":"2026-09-25T15:45:00Z","v":69481,"vw":22.836401},{"c":22.77,"h":22.96,"l":22.77,"n":353,"o":22.785,"t":"2026-09-25T16:00:00Z","v":17004,"vw":22.871858},{"c":22.61,"h":22.825,"l":22.46,"n":553,"o":22.815,"t":"2026-09-25T16:15:00Z","v":34377,"vw":22.595633},{"c":22.55,"h":22.6499,"l":22.51,"n":314,"o":22.6499,"t":"2026-09-25T16:30:00Z","v":15620,"vw":22.576866},{"c":22.47,"h":22.55,"l":22.4,"n":454,"o":22.55,"t":"2026-09-25T16:45:00Z","v":34623,"vw":22.470413},{"c":22.5,"h":22.5,"l":22.385,"n":302,"o":22.4675,"t":"2026-09-25T17:00:00Z","v":26243,"vw":22.422343},{"c":22.64,"h":22.65,"l":22.48,"n":346,"o":22.485,"t":"2026-09-25T17:15:00Z","v":20564,"vw":22.558906},{"c":22.43,"h":22.66,"l":22.35,"n":568,"o":22.64,"t":"2026-09-25T17:30:00Z","v":56709,"vw":22.456047},{"c":22.495,"h":22.495,"l":22.36,"n":308,"o":22.42,"t":"2026-09-25T17:45:00Z","v":12806,"vw":22.414502},{"c":22.545,"h":22.545,"l":22.42,"n":327,"o":22.48,"t":"2026-09-25T18:00:00Z","v":23505,"vw":22.460317},{"c":22.52,"h":22.56,"l":22.465,"n":558,"o":22.55,"t":"2026-09-25T18:15:00Z","v":44365,"vw":22.512501},{"c":22.57,"h":22.58,"l":22.49,"n":590,"o":22.517,"t":"2026-09-25T18:30:00Z","v":49503,"vw":22.534014},{"c":22.61,"h":22.645,"l":22.51,"n":529,"o":22.57,"t":"2026-09-25T18:45:00Z","v":34643,"vw":22.566208},{"c":22.715,"h":22.72,"l":22.62,"n":441,"o":22.62,"t":"2026-09-25T19:00:00Z","v":20240,"vw":22.665873},{"c":22.72,"h":22.77,"l":22.69,"n":600,"o":22.72,"t":"2026-09-25T19:15:00Z","v":49575,"vw":22.741011},{"c":22.78,"h":22.8,"l":22.71,"n":1223,"o":22.72,"t":"2026-09-25T19:30:00Z","v":106272,"vw":22.753412},{"c":22.55,"h":22.85,"l":22.55,"n":2707,"o":22.79,"t":"2026-09-25T19:45:00Z","v":232264,"vw":22.685344},{"c":22.58,"h":22.58,"l":22.58,"n":6,"o":22.58,"t":"2026-09-25T20:00:00Z","v":75351,"vw":22.58},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-09-28T11:00:00Z","v":200,"vw":22.7},{"c":22.46,"h":22.65,"l":22.45,"n":58,"o":22.63,"t":"2026-09-28T12:00:00Z","v":5795,"vw":22.536711},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-09-28T12:30:00Z","v":1000,"vw":22.59},{"c":22.75,"h":22.79,"l":22.25,"n":225,"o":22.5,"t":"2026-09-28T13:30:00Z","v":32018,"vw":22.59871},{"c":22.53,"h":22.84,"l":22.52,"n":196,"o":22.725,"t":"2026-09-28T13:45:00Z","v":14219,"vw":22.665601},{"c":22.635,"h":22.83,"l":22.53,"n":321,"o":22.53,"t":"2026-09-28T14:00:00Z","v":18400,"vw":22.64983},{"c":22.73,"h":22.74,"l":22.5301,"n":222,"o":22.59,"t":"2026-09-28T14:15:00Z","v":12490,"vw":22.645628},{"c":22.76,"h":22.76,"l":22.55,"n":349,"o":22.65,"t":"2026-09-28T14:30:00Z","v":22731,"vw":22.664491},{"c":22.87,"h":23.03,"l":22.74,"n":459,"o":22.78,"t":"2026-09-28T14:45:00Z","v":62862,"vw":22.973651},{"c":22.85,"h":22.8996,"l":22.79,"n":317,"o":22.865,"t":"2026-09-28T15:00:00Z","v":15342,"vw":22.833427},{"c":22.855,"h":22.9,"l":22.82,"n":253,"o":22.85,"t":"2026-09-28T15:15:00Z","v":12142,"vw":22.854565},{"c":22.79,"h":22.86,"l":22.75,"n":325,"o":22.855,"t":"2026-09-28T15:30:00Z","v":14135,"vw":22.831468},{"c":23.17,"h":23.17,"l":22.79,"n":706,"o":22.79,"t":"2026-09-28T15:45:00Z","v":136749,"vw":23.03351},{"c":23.08,"h":23.28,"l":23.075,"n":575,"o":23.14,"t":"2026-09-28T16:00:00Z","v":64131,"vw":23.158498},{"c":23.4099,"h":23.4099,"l":23.07,"n":486,"o":23.07,"t":"2026-09-28T16:15:00Z","v":57051,"vw":23.226448},{"c":23.46,"h":23.49,"l":23.355,"n":359,"o":23.365,"t":"2026-09-28T16:30:00Z","v":36237,"vw":23.439336},{"c":23.4,"h":23.48,"l":23.37,"n":437,"o":23.445,"t":"2026-09-28T16:45:00Z","v":53066,"vw":23.418365},{"c":23.63,"h":23.74,"l":23.34,"n":501,"o":23.4,"t":"2026-09-28T17:00:00Z","v":131908,"vw":23.50274},{"c":23.75,"h":23.78,"l":23.59,"n":384,"o":23.63,"t":"2026-09-28T17:15:00Z","v":30323,"vw":23.680375},{"c":23.935,"h":23.94,"l":23.745,"n":536,"o":23.78,"t":"2026-09-28T17:30:00Z","v":36059,"vw":23.834097},{"c":23.91,"h":23.92,"l":23.695,"n":898,"o":23.92,"t":"2026-09-28T17:45:00Z","v":96376,"vw":23.777299},{"c":24.04,"h":24.04,"l":23.82,"n":461,"o":23.9,"t":"2026-09-28T18:00:00Z","v":34290,"vw":23.947472},{"c":23.86,"h":24.13,"l":23.83,"n":735,"o":24.04,"t":"2026-09-28T18:15:00Z","v":52745,"vw":24.001007},{"c":23.875,"h":24.02,"l":23.815,"n":706,"o":23.84,"t":"2026-09-28T18:30:00Z","v":40198,"vw":23.920719},{"c":23.87,"h":23.96,"l":23.81,"n":732,"o":23.875,"t":"2026-09-28T18:45:00Z","v":37508,"vw":23.894683},{"c":23.97,"h":23.97,"l":23.84,"n":1133,"o":23.86,"t":"2026-09-28T19:00:00Z","v":100585,"vw":23.900552},{"c":24.065,"h":24.21,"l":23.91,"n":1188,"o":23.98,"t":"2026-09-28T19:15:00Z","v":238491,"vw":24.008457},{"c":24.16,"h":24.17,"l":23.97,"n":1339,"o":24.065,"t":"2026-09-28T19:30:00Z","v":108280,"vw":24.063611},{"c":23.6,"h":24.18,"l":23.57,"n":3638,"o":24.14,"t":"2026-09-28T19:45:00Z","v":444566,"vw":23.815418},{"c":23.58,"h":23.58,"l":23.58,"n":19,"o":23.58,"t":"2026-09-28T20:00:00Z","v":135558,"vw":23.58},{"c":23.71,"h":23.8,"l":23.36,"n":44,"o":23.6,"t":"2026-09-29T12:00:00Z","v":4851,"vw":23.638896},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-09-29T12:45:00Z","v":220,"vw":23.85},{"c":23.58,"h":23.58,"l":23.58,"n":4,"o":23.58,"t":"2026-09-29T13:15:00Z","v":1000,"vw":23.58},{"c":23.72,"h":23.97,"l":23.4,"n":347,"o":23.52,"t":"2026-09-29T13:30:00Z","v":38291,"vw":23.720759},{"c":24.12,"h":24.54,"l":23.61,"n":725,"o":23.62,"t":"2026-09-29T13:45:00Z","v":72221,"vw":23.967403},{"c":23.95,"h":24.365,"l":23.905,"n":732,"o":24.095,"t":"2026-09-29T14:00:00Z","v":45144,"vw":24.161637},{"c":23.665,"h":23.94,"l":23.665,"n":260,"o":23.94,"t":"2026-09-29T14:15:00Z","v":10745,"vw":23.754913},{"c":23.505,"h":23.73,"l":23.485,"n":550,"o":23.665,"t":"2026-09-29T14:30:00Z","v":28647,"vw":23.568622},{"c":23.57,"h":23.61,"l":23.35,"n":633,"o":23.495,"t":"2026-09-29T14:45:00Z","v":27921,"vw":23.457998},{"c":23.44,"h":23.565,"l":23.4,"n":431,"o":23.56,"t":"2026-09-29T15:00:00Z","v":19490,"vw":23.483871},{"c":23.41,"h":23.47,"l":23.33,"n":451,"o":23.41,"t":"2026-09-29T15:15:00Z","v":18513,"vw":23.405105},{"c":23.315,"h":23.45,"l":23.26,"n":347,"o":23.435,"t":"2026-09-29T15:30:00Z","v":15947,"vw":23.375056},{"c":23.47,"h":23.47,"l":23.31,"n":361,"o":23.31,"t":"2026-09-29T15:45:00Z","v":13673,"vw":23.409566},{"c":23.48,"h":23.555,"l":23.425,"n":483,"o":23.48,"t":"2026-09-29T16:00:00Z","v":21903,"vw":23.489277},{"c":23.49,"h":23.54,"l":23.425,"n":378,"o":23.48,"t":"2026-09-29T16:15:00Z","v":21247,"vw":23.478479},{"c":23.31,"h":23.48,"l":23.31,"n":534,"o":23.475,"t":"2026-09-29T16:30:00Z","v":23468,"vw":23.399572},{"c":23.48,"h":23.49,"l":23.305,"n":342,"o":23.31,"t":"2026-09-29T16:45:00Z","v":17042,"vw":23.374649},{"c":23.49,"h":23.5,"l":23.41,"n":449,"o":23.49,"t":"2026-09-29T17:00:00Z","v":20634,"vw":23.456315},{"c":23.53,"h":23.53,"l":23.43,"n":355,"o":23.45,"t":"2026-09-29T17:15:00Z","v":12709,"vw":23.485034},{"c":23.495,"h":23.6,"l":23.46,"n":589,"o":23.52,"t":"2026-09-29T17:30:00Z","v":23168,"vw":23.52663},{"c":23.44,"h":23.54,"l":23.44,"n":432,"o":23.52,"t":"2026-09-29T17:45:00Z","v":15139,"vw":23.479347},{"c":23.55,"h":23.56,"l":23.46,"n":782,"o":23.46,"t":"2026-09-29T18:00:00Z","v":34177,"vw":23.516975},{"c":23.695,"h":23.73,"l":23.51,"n":603,"o":23.55,"t":"2026-09-29T18:15:00Z","v":24472,"vw":23.580438},{"c":23.75,"h":23.75,"l":23.64,"n":826,"o":23.69,"t":"2026-09-29T18:30:00Z","v":38671,"vw":23.67252},{"c":23.77,"h":23.83,"l":23.72,"n":556,"o":23.75,"t":"2026-09-29T18:45:00Z","v":37248,"vw":23.779714},{"c":23.83,"h":23.83,"l":23.74,"n":835,"o":23.77,"t":"2026-09-29T19:00:00Z","v":54281,"vw":23.787196},{"c":23.86,"h":23.94,"l":23.81,"n":641,"o":23.83,"t":"2026-09-29T19:15:00Z","v":38212,"vw":23.875735},{"c":23.935,"h":23.98,"l":23.83,"n":1058,"o":23.86,"t":"2026-09-29T19:30:00Z","v":66946,"vw":23.916755},{"c":23.83,"h":23.995,"l":23.785,"n":2534,"o":23.93,"t":"2026-09-29T19:45:00Z","v":178490,"vw":23.871851},{"c":23.81,"h":23.81,"l":23.81,"n":14,"o":23.81,"t":"2026-09-29T20:00:00Z","v":133634,"vw":23.81},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-09-29T20:30:00Z","v":5925,"vw":23.81},{"c":23.82,"h":23.82,"l":23.82,"n":1,"o":23.82,"t":"2026-09-29T23:15:00Z","v":1000,"vw":23.82},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-09-30T08:00:00Z","v":200,"vw":23.81},{"c":24.29,"h":24.29,"l":24.29,"n":16,"o":24.29,"t":"2026-09-30T13:15:00Z","v":2059,"vw":24.29},{"c":24.405,"h":24.78,"l":23.96,"n":1933,"o":24,"t":"2026-09-30T13:30:00Z","v":248062,"vw":24.319939},{"c":24.395,"h":24.735,"l":24.38,"n":638,"o":24.47,"t":"2026-09-30T13:45:00Z","v":46470,"vw":24.588874},{"c":24.77,"h":24.85,"l":24.3,"n":1082,"o":24.395,"t":"2026-09-30T14:00:00Z","v":67622,"vw":24.6499},{"c":24.735,"h":24.89,"l":24.62,"n":647,"o":24.77,"t":"2026-09-30T14:15:00Z","v":53138,"vw":24.751262},{"c":24.855,"h":24.925,"l":24.71,"n":729,"o":24.71,"t":"2026-09-30T14:30:00Z","v":43798,"vw":24.834245},{"c":24.9,"h":25.065,"l":24.88,"n":793,"o":24.88,"t":"2026-09-30T14:45:00Z","v":58025,"vw":24.970835},{"c":25.075,"h":25.0925,"l":24.85,"n":920,"o":24.9,"t":"2026-09-30T15:00:00Z","v":81734,"vw":24.993602},{"c":25.03,"h":25.1,"l":24.91,"n":1002,"o":25.1,"t":"2026-09-30T15:15:00Z","v":82669,"vw":25.025954},{"c":24.81,"h":25.12,"l":24.79,"n":1682,"o":25.03,"t":"2026-09-30T15:30:00Z","v":126909,"vw":25.030213},{"c":24.96,"h":24.96,"l":24.6601,"n":637,"o":24.83,"t":"2026-09-30T15:45:00Z","v":28936,"vw":24.79639},{"c":24.84,"h":25.065,"l":24.785,"n":1983,"o":24.98,"t":"2026-09-30T16:00:00Z","v":156913,"vw":24.952813},{"c":24.81,"h":24.895,"l":24.75,"n":1064,"o":24.845,"t":"2026-09-30T16:15:00Z","v":65640,"vw":24.823045},{"c":24.88,"h":24.94,"l":24.81,"n":731,"o":24.81,"t":"2026-09-30T16:30:00Z","v":42299,"vw":24.882397},{"c":24.98,"h":24.985,"l":24.88,"n":425,"o":24.88,"t":"2026-09-30T16:45:00Z","v":19610,"vw":24.922801},{"c":24.95,"h":24.985,"l":24.85,"n":634,"o":24.985,"t":"2026-09-30T17:00:00Z","v":32750,"vw":24.916682},{"c":24.865,"h":24.94,"l":24.865,"n":608,"o":24.94,"t":"2026-09-30T17:15:00Z","v":29209,"vw":24.894733},{"c":24.83,"h":24.95,"l":24.815,"n":1045,"o":24.865,"t":"2026-09-30T17:30:00Z","v":84613,"vw":24.891828},{"c":24.77,"h":24.86,"l":24.705,"n":472,"o":24.81,"t":"2026-09-30T17:45:00Z","v":22189,"vw":24.785317},{"c":24.675,"h":24.79,"l":24.675,"n":628,"o":24.79,"t":"2026-09-30T18:00:00Z","v":24707,"vw":24.729733},{"c":24.705,"h":24.77,"l":24.64,"n":667,"o":24.66,"t":"2026-09-30T18:15:00Z","v":30624,"vw":24.701431},{"c":24.6275,"h":24.71,"l":24.625,"n":590,"o":24.705,"t":"2026-09-30T18:30:00Z","v":27139,"vw":24.677716},{"c":24.57,"h":24.64,"l":24.57,"n":567,"o":24.625,"t":"2026-09-30T18:45:00Z","v":27319,"vw":24.604655},{"c":24.56,"h":24.59,"l":24.48,"n":1212,"o":24.57,"t":"2026-09-30T19:00:00Z","v":76901,"vw":24.531357},{"c":24.545,"h":24.72,"l":24.495,"n":852,"o":24.56,"t":"2026-09-30T19:15:00Z","v":49593,"vw":24.619494},{"c":24.59,"h":24.59,"l":24.5,"n":1384,"o":24.55,"t":"2026-09-30T19:30:00Z","v":99453,"vw":24.548164},{"c":24.34,"h":24.63,"l":24.32,"n":3684,"o":24.595,"t":"2026-09-30T19:45:00Z","v":312743,"vw":24.457893},{"c":24.6,"h":24.6,"l":24.32,"n":29,"o":24.32,"t":"2026-09-30T20:00:00Z","v":323278,"vw":24.320163},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-01T08:00:00Z","v":100,"vw":26.15},{"c":24.41,"h":24.6,"l":24.25,"n":61,"o":24.25,"t":"2026-10-01T11:00:00Z","v":4736,"vw":24.324432},{"c":24.4,"h":24.4,"l":24.4,"n":4,"o":24.4,"t":"2026-10-01T11:30:00Z","v":210,"vw":24.4},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-01T11:45:00Z","v":100,"vw":24.45},{"c":24.32,"h":24.6,"l":24.32,"n":30,"o":24.6,"t":"2026-10-01T12:00:00Z","v":4481,"vw":24.551663},{"c":24.61,"h":24.76,"l":24.17,"n":570,"o":24.23,"t":"2026-10-01T13:30:00Z","v":56767,"vw":24.537214},{"c":24.445,"h":24.62,"l":24.315,"n":685,"o":24.55,"t":"2026-10-01T13:45:00Z","v":38987,"vw":24.444479},{"c":24.585,"h":24.66,"l":24.34,"n":622,"o":24.545,"t":"2026-10-01T14:00:00Z","v":71684,"vw":24.45238},{"c":24.5,"h":24.6399,"l":24.48,"n":515,"o":24.55,"t":"2026-10-01T14:15:00Z","v":35316,"vw":24.543693},{"c":24.475,"h":24.495,"l":24.357,"n":716,"o":24.47,"t":"2026-10-01T14:30:00Z","v":48145,"vw":24.415117},{"c":24.69,"h":24.69,"l":24.4817,"n":660,"o":24.4817,"t":"2026-10-01T14:45:00Z","v":36102,"vw":24.577122},{"c":24.665,"h":24.69,"l":24.51,"n":661,"o":24.665,"t":"2026-10-01T15:00:00Z","v":31595,"vw":24.609139},{"c":24.585,"h":24.82,"l":24.585,"n":727,"o":24.665,"t":"2026-10-01T15:15:00Z","v":35088,"vw":24.683804},{"c":24.53,"h":24.67,"l":24.515,"n":915,"o":24.585,"t":"2026-10-01T15:30:00Z","v":53858,"vw":24.584756},{"c":24.55,"h":24.62,"l":24.525,"n":627,"o":24.53,"t":"2026-10-01T15:45:00Z","v":30753,"vw":24.574876},{"c":24.515,"h":24.6,"l":24.515,"n":600,"o":24.555,"t":"2026-10-01T16:00:00Z","v":25773,"vw":24.56754},{"c":24.59,"h":24.6,"l":24.5,"n":584,"o":24.52,"t":"2026-10-01T16:15:00Z","v":26014,"vw":24.549592},{"c":24.68,"h":24.76,"l":24.6,"n":730,"o":24.6,"t":"2026-10-01T16:30:00Z","v":58110,"vw":24.689997},{"c":24.625,"h":24.76,"l":24.62,"n":585,"o":24.69,"t":"2026-10-01T16:45:00Z","v":35829,"vw":24.694282},{"c":24.64,"h":24.66,"l":24.58,"n":491,"o":24.625,"t":"2026-10-01T17:00:00Z","v":24830,"vw":24.613847},{"c":24.77,"h":24.79,"l":24.64,"n":420,"o":24.64,"t":"2026-10-01T17:15:00Z","v":14610,"vw":24.707234},{"c":24.77,"h":24.835,"l":24.73,"n":594,"o":24.78,"t":"2026-10-01T17:30:00Z","v":22729,"vw":24.791188},{"c":24.465,"h":24.79,"l":24.465,"n":699,"o":24.79,"t":"2026-10-01T17:45:00Z","v":38629,"vw":24.649962},{"c":24.185,"h":24.47,"l":24.17,"n":1358,"o":24.465,"t":"2026-10-01T18:00:00Z","v":129466,"vw":24.379067},{"c":24.24,"h":24.355,"l":24.06,"n":915,"o":24.175,"t":"2026-10-01T18:15:00Z","v":48040,"vw":24.195718},{"c":24.385,"h":24.39,"l":24.165,"n":1054,"o":24.258,"t":"2026-10-01T18:30:00Z","v":56305,"vw":24.271974},{"c":24.37,"h":24.38,"l":24.285,"n":830,"o":24.37,"t":"2026-10-01T18:45:00Z","v":32254,"vw":24.352848},{"c":24.365,"h":24.42,"l":24.21,"n":1138,"o":24.37,"t":"2026-10-01T19:00:00Z","v":78018,"vw":24.324858},{"c":24.26,"h":24.39,"l":24.26,"n":892,"o":24.37,"t":"2026-10-01T19:15:00Z","v":63239,"vw":24.335786},{"c":24.35,"h":24.36,"l":24.2,"n":1276,"o":24.265,"t":"2026-10-01T19:30:00Z","v":101125,"vw":24.303989},{"c":24.17,"h":24.4,"l":24.07,"n":3457,"o":24.33,"t":"2026-10-01T19:45:00Z","v":303254,"vw":24.169518},{"c":24.16,"h":24.19,"l":24.16,"n":11,"o":24.19,"t":"2026-10-01T20:00:00Z","v":119191,"vw":24.160025},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-01T21:30:00Z","v":103,"vw":24.4},{"c":24.4,"h":24.41,"l":24.4,"n":2,"o":24.41,"t":"2026-10-01T21:45:00Z","v":400,"vw":24.4025},{"c":24.55,"h":24.71,"l":24.5,"n":12,"o":24.5,"t":"2026-10-02T12:30:00Z","v":388,"vw":24.597394},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-02T12:45:00Z","v":100,"vw":24.5},{"c":24.6,"h":24.6,"l":24.35,"n":25,"o":24.35,"t":"2026-10-02T13:00:00Z","v":1961,"vw":24.419588},{"c":24.53,"h":24.53,"l":24.51,"n":18,"o":24.51,"t":"2026-10-02T13:15:00Z","v":451,"vw":24.519434},{"c":24.07,"h":24.75,"l":24.07,"n":353,"o":24.6,"t":"2026-10-02T13:30:00Z","v":28281,"vw":24.34395},{"c":24.23,"h":24.29,"l":24.1,"n":412,"o":24.12,"t":"2026-10-02T13:45:00Z","v":20490,"vw":24.201361},{"c":24.32,"h":24.325,"l":24.145,"n":419,"o":24.255,"t":"2026-10-02T14:00:00Z","v":20319,"vw":24.243425},{"c":24.04,"h":24.34,"l":24,"n":445,"o":24.34,"t":"2026-10-02T14:15:00Z","v":20490,"vw":24.155852},{"c":23.77,"h":24.09,"l":23.76,"n":759,"o":24.04,"t":"2026-10-02T14:30:00Z","v":56398,"vw":23.949144},{"c":23.88,"h":23.96,"l":23.79,"n":648,"o":23.79,"t":"2026-10-02T14:45:00Z","v":41713,"vw":23.870721},{"c":23.51,"h":23.87,"l":23.47,"n":620,"o":23.87,"t":"2026-10-02T15:00:00Z","v":33542,"vw":23.650567},{"c":23.305,"h":23.49,"l":23.28,"n":755,"o":23.47,"t":"2026-10-02T15:15:00Z","v":52241,"vw":23.403335},{"c":23.275,"h":23.38,"l":23.18,"n":526,"o":23.33,"t":"2026-10-02T15:30:00Z","v":37005,"vw":23.298323},{"c":23.22,"h":23.42,"l":23.22,"n":667,"o":23.275,"t":"2026-10-02T15:45:00Z","v":40148,"vw":23.333348},{"c":23.11,"h":23.26,"l":23.08,"n":624,"o":23.22,"t":"2026-10-02T16:00:00Z","v":24815,"vw":23.181693},{"c":23.07,"h":23.09,"l":23.03,"n":501,"o":23.09,"t":"2026-10-02T16:15:00Z","v":23023,"vw":23.062559},{"c":23.135,"h":23.16,"l":23,"n":819,"o":23.06,"t":"2026-10-02T16:30:00Z","v":41703,"vw":23.07713},{"c":22.92,"h":23.1287,"l":22.9,"n":692,"o":23.12,"t":"2026-10-02T16:45:00Z","v":37384,"vw":23.017819},{"c":22.84,"h":23,"l":22.83,"n":681,"o":22.91,"t":"2026-10-02T17:00:00Z","v":50405,"vw":22.927473},{"c":22.75,"h":22.85,"l":22.75,"n":456,"o":22.81,"t":"2026-10-02T17:15:00Z","v":21330,"vw":22.797697},{"c":22.85,"h":22.94,"l":22.74,"n":610,"o":22.76,"t":"2026-10-02T17:30:00Z","v":35635,"vw":22.848213},{"c":22.805,"h":22.86,"l":22.78,"n":504,"o":22.84,"t":"2026-10-02T17:45:00Z","v":20620,"vw":22.832358},{"c":22.87,"h":22.87,"l":22.7,"n":777,"o":22.805,"t":"2026-10-02T18:00:00Z","v":48736,"vw":22.782067},{"c":23.02,"h":23.02,"l":22.89,"n":689,"o":22.9,"t":"2026-10-02T18:15:00Z","v":59646,"vw":22.946494},{"c":22.8475,"h":23.06,"l":22.84,"n":564,"o":23.06,"t":"2026-10-02T18:30:00Z","v":29034,"vw":22.943051},{"c":22.755,"h":22.87,"l":22.67,"n":704,"o":22.85,"t":"2026-10-02T18:45:00Z","v":42810,"vw":22.745739},{"c":22.77,"h":22.825,"l":22.75,"n":828,"o":22.755,"t":"2026-10-02T19:00:00Z","v":48801,"vw":22.789079},{"c":22.91,"h":22.91,"l":22.76,"n":1172,"o":22.77,"t":"2026-10-02T19:15:00Z","v":69800,"vw":22.846535},{"c":23.055,"h":23.12,"l":22.92,"n":1485,"o":22.92,"t":"2026-10-02T19:30:00Z","v":128773,"vw":23.045943},{"c":23.22,"h":23.325,"l":22.97,"n":4200,"o":23.055,"t":"2026-10-02T19:45:00Z","v":358447,"vw":23.167691},{"c":23.2,"h":23.2,"l":23.2,"n":14,"o":23.2,"t":"2026-10-02T20:00:00Z","v":147170,"vw":23.2},{"c":23.8,"h":23.8,"l":23.61,"n":14,"o":23.61,"t":"2026-10-02T20:15:00Z","v":2337,"vw":23.746377},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-02T22:00:00Z","v":828,"vw":24.01},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-02T22:30:00Z","v":100,"vw":23.75},{"c":23.5,"h":23.85,"l":23.5,"n":7,"o":23.85,"t":"2026-10-05T11:00:00Z","v":614,"vw":23.782692},{"c":23.7128,"h":23.7128,"l":23.7128,"n":1,"o":23.7128,"t":"2026-10-05T11:45:00Z","v":100,"vw":23.7128},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-05T12:00:00Z","v":325,"vw":23.84},{"c":23.3152,"h":23.3152,"l":23.3152,"n":1,"o":23.3152,"t":"2026-10-05T12:15:00Z","v":250,"vw":23.3152},{"c":22.78,"h":23.27,"l":22.78,"n":22,"o":23.27,"t":"2026-10-05T13:15:00Z","v":2521,"vw":22.90577},{"c":22.88,"h":23.34,"l":22.75,"n":455,"o":22.84,"t":"2026-10-05T13:30:00Z","v":46677,"vw":22.946151},{"c":22.49,"h":22.8699,"l":22.38,"n":828,"o":22.85,"t":"2026-10-05T13:45:00Z","v":59169,"vw":22.526866},{"c":22.48,"h":22.615,"l":22.42,"n":881,"o":22.51,"t":"2026-10-05T14:00:00Z","v":43172,"vw":22.519843},{"c":22.345,"h":22.46,"l":22.23,"n":1114,"o":22.455,"t":"2026-10-05T14:15:00Z","v":73923,"vw":22.317813},{"c":22.34,"h":22.36,"l":22.245,"n":755,"o":22.345,"t":"2026-10-05T14:30:00Z","v":35213,"vw":22.309885},{"c":22.5,"h":22.605,"l":22.33,"n":985,"o":22.345,"t":"2026-10-05T14:45:00Z","v":52839,"vw":22.450286},{"c":22.5,"h":22.56,"l":22.42,"n":697,"o":22.47,"t":"2026-10-05T15:00:00Z","v":38762,"vw":22.505933},{"c":22.64,"h":22.64,"l":22.46,"n":615,"o":22.52,"t":"2026-10-05T15:15:00Z","v":31795,"vw":22.525204},{"c":22.52,"h":22.6599,"l":22.46,"n":483,"o":22.63,"t":"2026-10-05T15:30:00Z","v":29802,"vw":22.570121},{"c":22.51,"h":22.59,"l":22.475,"n":329,"o":22.5,"t":"2026-10-05T15:45:00Z","v":12830,"vw":22.526146},{"c":22.455,"h":22.52,"l":22.455,"n":276,"o":22.5,"t":"2026-10-05T16:00:00Z","v":11597,"vw":22.483272},{"c":22.85,"h":22.85,"l":22.4,"n":603,"o":22.44,"t":"2026-10-05T16:15:00Z","v":37845,"vw":22.630634},{"c":22.705,"h":22.86,"l":22.705,"n":610,"o":22.86,"t":"2026-10-05T16:30:00Z","v":36423,"vw":22.783367},{"c":22.925,"h":22.925,"l":22.69,"n":755,"o":22.71,"t":"2026-10-05T16:45:00Z","v":60808,"vw":22.795298},{"c":22.83,"h":22.965,"l":22.82,"n":604,"o":22.95,"t":"2026-10-05T17:00:00Z","v":43029,"vw":22.899398},{"c":23.095,"h":23.105,"l":22.79,"n":493,"o":22.83,"t":"2026-10-05T17:15:00Z","v":36710,"vw":22.973928},{"c":23.04,"h":23.11,"l":22.925,"n":742,"o":23.095,"t":"2026-10-05T17:30:00Z","v":43918,"vw":23.035445},{"c":22.925,"h":23.08,"l":22.925,"n":268,"o":23.03,"t":"2026-10-05T17:45:00Z","v":7989,"vw":22.997273},{"c":22.85,"h":22.91,"l":22.79,"n":527,"o":22.91,"t":"2026-10-05T18:00:00Z","v":21201,"vw":22.860937},{"c":22.905,"h":22.915,"l":22.84,"n":357,"o":22.845,"t":"2026-10-05T18:15:00Z","v":22166,"vw":22.882395},{"c":22.94,"h":22.975,"l":22.905,"n":466,"o":22.905,"t":"2026-10-05T18:30:00Z","v":23867,"vw":22.934924},{"c":23.015,"h":23.03,"l":22.93,"n":388,"o":22.94,"t":"2026-10-05T18:45:00Z","v":14380,"vw":22.98671},{"c":23.04,"h":23.07,"l":22.99,"n":675,"o":23,"t":"2026-10-05T19:00:00Z","v":41892,"vw":23.040961},{"c":22.9,"h":23.065,"l":22.9,"n":682,"o":23.03,"t":"2026-10-05T19:15:00Z","v":39828,"vw":22.99015},{"c":22.87,"h":23,"l":22.845,"n":845,"o":22.9,"t":"2026-10-05T19:30:00Z","v":54291,"vw":22.929375},{"c":22.815,"h":22.93,"l":22.79,"n":2314,"o":22.8799,"t":"2026-10-05T19:45:00Z","v":153611,"vw":22.850371},{"c":22.8,"h":22.8,"l":22.8,"n":14,"o":22.8,"t":"2026-10-05T20:00:00Z","v":98619,"vw":22.8},{"c":22.86,"h":22.9,"l":22.61,"n":70,"o":22.61,"t":"2026-10-06T11:00:00Z","v":6316,"vw":22.68264},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-06T11:15:00Z","v":100,"vw":22.95},{"c":22.9,"h":22.91,"l":22.86,"n":10,"o":22.91,"t":"2026-10-06T11:30:00Z","v":1556,"vw":22.905484},{"c":22.88,"h":22.88,"l":22.88,"n":5,"o":22.88,"t":"2026-10-06T12:00:00Z","v":363,"vw":22.88},{"c":22.95,"h":23,"l":22.95,"n":3,"o":23,"t":"2026-10-06T12:15:00Z","v":400,"vw":22.9875},{"c":22.86,"h":22.86,"l":22.86,"n":11,"o":22.86,"t":"2026-10-06T12:30:00Z","v":1462,"vw":22.86},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-06T13:00:00Z","v":100,"vw":23.2},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-06T13:15:00Z","v":100,"vw":23.05},{"c":22.57,"h":23.11,"l":22.495,"n":135,"o":23.06,"t":"2026-10-06T13:30:00Z","v":18806,"vw":22.873143},{"c":22.495,"h":22.62,"l":22.44,"n":310,"o":22.61,"t":"2026-10-06T13:45:00Z","v":35653,"vw":22.524919},{"c":22.17,"h":22.61,"l":22.14,"n":497,"o":22.5,"t":"2026-10-06T14:00:00Z","v":34041,"vw":22.357762},{"c":22.09,"h":22.24,"l":22.08,"n":413,"o":22.17,"t":"2026-10-06T14:15:00Z","v":18006,"vw":22.160833},{"c":22.0833,"h":22.15,"l":22.0205,"n":381,"o":22.1,"t":"2026-10-06T14:30:00Z","v":16860,"vw":22.086177},{"c":22.3632,"h":22.3832,"l":22.08,"n":481,"o":22.09,"t":"2026-10-06T14:45:00Z","v":23923,"vw":22.169218},{"c":22.435,"h":22.455,"l":22.28,"n":395,"o":22.31,"t":"2026-10-06T15:00:00Z","v":15867,"vw":22.360148},{"c":22.6,"h":22.6,"l":22.435,"n":397,"o":22.435,"t":"2026-10-06T15:15:00Z","v":13849,"vw":22.503785},{"c":22.515,"h":22.59,"l":22.45,"n":348,"o":22.59,"t":"2026-10-06T15:30:00Z","v":19097,"vw":22.536676},{"c":22.3892,"h":22.48,"l":22.36,"n":364,"o":22.48,"t":"2026-10-06T15:45:00Z","v":20087,"vw":22.409434},{"c":22.27,"h":22.37,"l":22.25,"n":288,"o":22.37,"t":"2026-10-06T16:00:00Z","v":11009,"vw":22.316733},{"c":22.185,"h":22.26,"l":22.15,"n":294,"o":22.245,"t":"2026-10-06T16:15:00Z","v":11006,"vw":22.200174},{"c":22.14,"h":22.2,"l":22.07,"n":465,"o":22.17,"t":"2026-10-06T16:30:00Z","v":25242,"vw":22.132224},{"c":22.04,"h":22.11,"l":22,"n":425,"o":22.105,"t":"2026-10-06T16:45:00Z","v":16991,"vw":22.047813},{"c":21.81,"h":22.05,"l":21.8,"n":571,"o":22.05,"t":"2026-10-06T17:00:00Z","v":26315,"vw":21.900817},{"c":21.64,"h":21.795,"l":21.61,"n":425,"o":21.79,"t":"2026-10-06T17:15:00Z","v":16116,"vw":21.712545},{"c":21.64,"h":21.73,"l":21.55,"n":1326,"o":21.64,"t":"2026-10-06T17:30:00Z","v":104499,"vw":21.633485},{"c":21.51,"h":21.65,"l":21.51,"n":604,"o":21.65,"t":"2026-10-06T17:45:00Z","v":29622,"vw":21.585653},{"c":21.5,"h":21.56,"l":21.495,"n":866,"o":21.5,"t":"2026-10-06T18:00:00Z","v":44238,"vw":21.523338},{"c":21.605,"h":21.68,"l":21.5,"n":873,"o":21.51,"t":"2026-10-06T18:15:00Z","v":50152,"vw":21.589163},{"c":21.58,"h":21.62,"l":21.53,"n":702,"o":21.59,"t":"2026-10-06T18:30:00Z","v":54128,"vw":21.575914},{"c":21.62,"h":21.65,"l":21.575,"n":806,"o":21.58,"t":"2026-10-06T18:45:00Z","v":32664,"vw":21.607876},{"c":21.51,"h":21.67,"l":21.49,"n":967,"o":21.63,"t":"2026-10-06T19:00:00Z","v":46184,"vw":21.553995},{"c":21.56,"h":21.59,"l":21.4442,"n":954,"o":21.5,"t":"2026-10-06T19:15:00Z","v":53262,"vw":21.513687},{"c":21.745,"h":21.75,"l":21.56,"n":1346,"o":21.57,"t":"2026-10-06T19:30:00Z","v":79528,"vw":21.640846},{"c":22.27,"h":22.31,"l":21.745,"n":3843,"o":21.745,"t":"2026-10-06T19:45:00Z","v":309231,"vw":22.135113},{"c":22.27,"h":22.27,"l":22.27,"n":19,"o":22.27,"t":"2026-10-06T20:00:00Z","v":119251,"vw":22.27},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-10-07T08:30:00Z","v":181,"vw":22.24},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-07T09:15:00Z","v":292,"vw":22.12},{"c":22.11,"h":22.3,"l":22.11,"n":10,"o":22.3,"t":"2026-10-07T09:30:00Z","v":508,"vw":22.156914},{"c":22.05,"h":22.05,"l":22.05,"n":5,"o":22.05,"t":"2026-10-07T12:15:00Z","v":320,"vw":22.05},{"c":22.24,"h":22.34,"l":21.85,"n":333,"o":22.07,"t":"2026-10-07T13:30:00Z","v":52504,"vw":22.134866},{"c":22.14,"h":22.27,"l":22.04,"n":385,"o":22.2,"t":"2026-10-07T13:45:00Z","v":24029,"vw":22.159983},{"c":22.02,"h":22.15,"l":21.98,"n":621,"o":22.13,"t":"2026-10-07T14:00:00Z","v":50442,"vw":22.054537},{"c":22.11,"h":22.22,"l":22.01,"n":627,"o":22.02,"t":"2026-10-07T14:15:00Z","v":52184,"vw":22.106922},{"c":22.345,"h":22.43,"l":22.07,"n":885,"o":22.11,"t":"2026-10-07T14:30:00Z","v":85109,"vw":22.312222},{"c":22.46,"h":22.53,"l":22.15,"n":919,"o":22.335,"t":"2026-10-07T14:45:00Z","v":79259,"vw":22.336081},{"c":22.44,"h":22.46,"l":22.215,"n":643,"o":22.46,"t":"2026-10-07T15:00:00Z","v":76655,"vw":22.320854},{"c":22.495,"h":22.51,"l":22.3,"n":620,"o":22.44,"t":"2026-10-07T15:15:00Z","v":40756,"vw":22.41439},{"c":22.425,"h":22.56,"l":22.425,"n":382,"o":22.495,"t":"2026-10-07T15:30:00Z","v":23185,"vw":22.508289},{"c":22.6,"h":22.61,"l":22.42,"n":492,"o":22.42,"t":"2026-10-07T15:45:00Z","v":27913,"vw":22.543037},{"c":22.69,"h":22.72,"l":22.5474,"n":320,"o":22.61,"t":"2026-10-07T16:00:00Z","v":20416,"vw":22.637865},{"c":22.56,"h":22.72,"l":22.52,"n":752,"o":22.69,"t":"2026-10-07T16:15:00Z","v":78764,"vw":22.658241},{"c":22.4975,"h":22.57,"l":22.48,"n":302,"o":22.55,"t":"2026-10-07T16:30:00Z","v":12960,"vw":22.52446},{"c":22.48,"h":22.58,"l":22.3202,"n":877,"o":22.495,"t":"2026-10-07T16:45:00Z","v":93653,"vw":22.442296},{"c":22.56,"h":22.61,"l":22.5,"n":400,"o":22.5,"t":"2026-10-07T17:00:00Z","v":23294,"vw":22.571008},{"c":22.465,"h":22.555,"l":22.45,"n":244,"o":22.54,"t":"2026-10-07T17:15:00Z","v":8435,"vw":22.494336},{"c":22.51,"h":22.51,"l":22.435,"n":397,"o":22.45,"t":"2026-10-07T17:30:00Z","v":24839,"vw":22.481082},{"c":22.5,"h":22.62,"l":22.47,"n":367,"o":22.5,"t":"2026-10-07T17:45:00Z","v":39608,"vw":22.55005},{"c":22.525,"h":22.58,"l":22.475,"n":362,"o":22.4856,"t":"2026-10-07T18:00:00Z","v":17837,"vw":22.528999},{"c":22.555,"h":22.63,"l":22.525,"n":476,"o":22.525,"t":"2026-10-07T18:15:00Z","v":24152,"vw":22.583413},{"c":22.53,"h":22.61,"l":22.485,"n":637,"o":22.555,"t":"2026-10-07T18:30:00Z","v":32568,"vw":22.553607},{"c":22.475,"h":22.55,"l":22.47,"n":402,"o":22.51,"t":"2026-10-07T18:45:00Z","v":20890,"vw":22.510368},{"c":22.355,"h":22.4863,"l":22.31,"n":658,"o":22.48,"t":"2026-10-07T19:00:00Z","v":31928,"vw":22.381953},{"c":22.38,"h":22.42,"l":22.35,"n":605,"o":22.36,"t":"2026-10-07T19:15:00Z","v":27969,"vw":22.386656},{"c":22.35,"h":22.4,"l":22.335,"n":767,"o":22.39,"t":"2026-10-07T19:30:00Z","v":38009,"vw":22.362871},{"c":22.14,"h":22.4,"l":22.1,"n":2525,"o":22.35,"t":"2026-10-07T19:45:00Z","v":164312,"vw":22.207482},{"c":22.13,"h":22.13,"l":22.13,"n":18,"o":22.13,"t":"2026-10-07T20:00:00Z","v":194453,"vw":22.13},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-07T20:15:00Z","v":500,"vw":22.3},{"c":22.52,"h":22.57,"l":22.52,"n":2,"o":22.57,"t":"2026-10-07T22:45:00Z","v":600,"vw":22.561667},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-08T08:00:00Z","v":100,"vw":22.09},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-08T08:15:00Z","v":102,"vw":22.05},{"c":22.25,"h":22.25,"l":22.25,"n":8,"o":22.25,"t":"2026-10-08T11:00:00Z","v":303,"vw":22.25},{"c":22,"h":22.1,"l":22,"n":9,"o":22.1,"t":"2026-10-08T11:30:00Z","v":484,"vw":22.046524},{"c":21.98,"h":22.15,"l":21.75,"n":55,"o":22.15,"t":"2026-10-08T11:45:00Z","v":4144,"vw":21.940378},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-08T12:45:00Z","v":1700,"vw":21.85},{"c":22.35,"h":22.5,"l":21.8,"n":5,"o":22.5,"t":"2026-10-08T13:00:00Z","v":403,"vw":22.201044},{"c":21.475,"h":22.13,"l":21.4,"n":521,"o":22,"t":"2026-10-08T13:30:00Z","v":59820,"vw":21.566374},{"c":21.645,"h":21.71,"l":21.27,"n":540,"o":21.5,"t":"2026-10-08T13:45:00Z","v":42375,"vw":21.471135},{"c":21.6,"h":21.7,"l":21.46,"n":615,"o":21.61,"t":"2026-10-08T14:00:00Z","v":25865,"vw":21.599546},{"c":21.52,"h":21.61,"l":21.3988,"n":734,"o":21.61,"t":"2026-10-08T14:15:00Z","v":48969,"vw":21.535128},{"c":21.51,"h":21.57,"l":21.4101,"n":621,"o":21.5465,"t":"2026-10-08T14:30:00Z","v":39128,"vw":21.473601},{"c":21.4,"h":21.54,"l":21.375,"n":421,"o":21.475,"t":"2026-10-08T14:45:00Z","v":29985,"vw":21.467027},{"c":21.47,"h":21.51,"l":21.37,"n":498,"o":21.395,"t":"2026-10-08T15:00:00Z","v":25804,"vw":21.418825},{"c":21.23,"h":21.54,"l":21.18,"n":837,"o":21.48,"t":"2026-10-08T15:15:00Z","v":50937,"vw":21.333489},{"c":21.165,"h":21.24,"l":21.09,"n":741,"o":21.23,"t":"2026-10-08T15:30:00Z","v":44968,"vw":21.170956},{"c":21.115,"h":21.1752,"l":21.105,"n":402,"o":21.16,"t":"2026-10-08T15:45:00Z","v":19326,"vw":21.12533},{"c":21.155,"h":21.17,"l":21.09,"n":408,"o":21.115,"t":"2026-10-08T16:00:00Z","v":24266,"vw":21.121226},{"c":21.125,"h":21.29,"l":21.125,"n":731,"o":21.15,"t":"2026-10-08T16:15:00Z","v":49840,"vw":21.204115},{"c":21.015,"h":21.14,"l":20.945,"n":907,"o":21.1,"t":"2026-10-08T16:30:00Z","v":68836,"vw":21.051555},{"c":21.12,"h":21.14,"l":21.015,"n":816,"o":21.015,"t":"2026-10-08T16:45:00Z","v":42831,"vw":21.05935},{"c":21.09,"h":21.19,"l":21.08,"n":499,"o":21.11,"t":"2026-10-08T17:00:00Z","v":36826,"vw":21.110831},{"c":21.05,"h":21.12,"l":20.91,"n":618,"o":21.1,"t":"2026-10-08T17:15:00Z","v":38198,"vw":21.043173},{"c":21.085,"h":21.16,"l":21.035,"n":494,"o":21.05,"t":"2026-10-08T17:30:00Z","v":36283,"vw":21.082383},{"c":21.1125,"h":21.1778,"l":20.97,"n":786,"o":21.085,"t":"2026-10-08T17:45:00Z","v":52271,"vw":21.075808},{"c":21.22,"h":21.22,"l":21.035,"n":569,"o":21.09,"t":"2026-10-08T18:00:00Z","v":26953,"vw":21.118078},{"c":21.305,"h":21.31,"l":21.17,"n":860,"o":21.24,"t":"2026-10-08T18:15:00Z","v":57949,"vw":21.227489},{"c":21.215,"h":21.33,"l":21.2,"n":1022,"o":21.305,"t":"2026-10-08T18:30:00Z","v":109408,"vw":21.2656},{"c":21.15,"h":21.255,"l":21.13,"n":639,"o":21.215,"t":"2026-10-08T18:45:00Z","v":29578,"vw":21.163701},{"c":21.185,"h":21.22,"l":21.07,"n":1199,"o":21.17,"t":"2026-10-08T19:00:00Z","v":90122,"vw":21.113581},{"c":21.14,"h":21.195,"l":21.13,"n":811,"o":21.185,"t":"2026-10-08T19:15:00Z","v":77276,"vw":21.148806},{"c":21.15,"h":21.21,"l":21.13,"n":1439,"o":21.145,"t":"2026-10-08T19:30:00Z","v":104139,"vw":21.169264},{"c":21.2575,"h":21.34,"l":21.09,"n":3647,"o":21.145,"t":"2026-10-08T19:45:00Z","v":277235,"vw":21.237476},{"c":21.26,"h":21.26,"l":21.26,"n":13,"o":21.26,"t":"2026-10-08T20:00:00Z","v":138407,"vw":21.26},{"c":21.4,"h":21.4,"l":21.4,"n":8,"o":21.4,"t":"2026-10-09T13:00:00Z","v":246,"vw":21.4},{"c":21.13,"h":21.395,"l":21.08,"n":191,"o":21.25,"t":"2026-10-09T13:30:00Z","v":20555,"vw":21.222711},{"c":21.32,"h":21.36,"l":21.02,"n":357,"o":21.04,"t":"2026-10-09T13:45:00Z","v":18614,"vw":21.160284},{"c":21.44,"h":21.64,"l":21.375,"n":858,"o":21.38,"t":"2026-10-09T14:00:00Z","v":83672,"vw":21.506127},{"c":21.38,"h":21.48,"l":21.345,"n":416,"o":21.43,"t":"2026-10-09T14:15:00Z","v":30587,"vw":21.41558},{"c":21.35,"h":21.37,"l":21.18,"n":670,"o":21.35,"t":"2026-10-09T14:30:00Z","v":45150,"vw":21.266324},{"c":21.42,"h":21.44,"l":21.165,"n":563,"o":21.32,"t":"2026-10-09T14:45:00Z","v":23586,"vw":21.315771},{"c":21.445,"h":21.445,"l":21.3,"n":466,"o":21.385,"t":"2026-10-09T15:00:00Z","v":160712,"vw":21.307368},{"c":21.665,"h":21.72,"l":21.45,"n":537,"o":21.45,"t":"2026-10-09T15:15:00Z","v":112862,"vw":21.533278},{"c":21.71,"h":21.79,"l":21.71,"n":393,"o":21.72,"t":"2026-10-09T15:30:00Z","v":17081,"vw":21.752125},{"c":21.705,"h":21.77,"l":21.68,"n":325,"o":21.73,"t":"2026-10-09T15:45:00Z","v":13521,"vw":21.722279},{"c":21.535,"h":21.7,"l":21.51,"n":599,"o":21.7,"t":"2026-10-09T16:00:00Z","v":25489,"vw":21.656111},{"c":21.57,"h":21.57,"l":21.46,"n":473,"o":21.52,"t":"2026-10-09T16:15:00Z","v":21972,"vw":21.509887},{"c":21.5,"h":21.61,"l":21.5,"n":349,"o":21.56,"t":"2026-10-09T16:30:00Z","v":17809,"vw":21.582061},{"c":21.62,"h":21.64,"l":21.5,"n":550,"o":21.52,"t":"2026-10-09T16:45:00Z","v":24923,"vw":21.579485},{"c":21.55,"h":21.615,"l":21.525,"n":500,"o":21.615,"t":"2026-10-09T17:00:00Z","v":19712,"vw":21.559564},{"c":21.62,"h":21.65,"l":21.57,"n":404,"o":21.57,"t":"2026-10-09T17:15:00Z","v":18102,"vw":21.617461},{"c":21.59,"h":21.625,"l":21.55,"n":434,"o":21.62,"t":"2026-10-09T17:30:00Z","v":16502,"vw":21.598531},{"c":21.565,"h":21.64,"l":21.56,"n":481,"o":21.575,"t":"2026-10-09T17:45:00Z","v":18521,"vw":21.593681},{"c":21.445,"h":21.54,"l":21.44,"n":267,"o":21.54,"t":"2026-10-09T18:00:00Z","v":10758,"vw":21.470398},{"c":21.41,"h":21.505,"l":21.41,"n":507,"o":21.442,"t":"2026-10-09T18:15:00Z","v":23812,"vw":21.453631},{"c":21.415,"h":21.45,"l":21.39,"n":452,"o":21.41,"t":"2026-10-09T18:30:00Z","v":15918,"vw":21.419319},{"c":21.355,"h":21.45,"l":21.355,"n":514,"o":21.42,"t":"2026-10-09T18:45:00Z","v":18238,"vw":21.413004},{"c":21.31,"h":21.38,"l":21.31,"n":669,"o":21.355,"t":"2026-10-09T19:00:00Z","v":22481,"vw":21.347175},{"c":21.31,"h":21.37,"l":21.305,"n":593,"o":21.31,"t":"2026-10-09T19:15:00Z","v":21361,"vw":21.331893},{"c":21.46,"h":21.46,"l":21.3,"n":851,"o":21.31,"t":"2026-10-09T19:30:00Z","v":38853,"vw":21.375475},{"c":21.58,"h":21.6,"l":21.42,"n":3007,"o":21.45,"t":"2026-10-09T19:45:00Z","v":245387,"vw":21.53388},{"c":21.575,"h":21.58,"l":21.575,"n":21,"o":21.575,"t":"2026-10-09T20:00:00Z","v":157422,"vw":21.575004},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-09T20:30:00Z","v":100,"vw":22},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-09T23:15:00Z","v":400,"vw":21.56},{"c":22.35,"h":22.35,"l":22.35,"n":11,"o":22.35,"t":"2026-10-12T08:00:00Z","v":111,"vw":22.35},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-12T12:45:00Z","v":200,"vw":21.7},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-12T13:15:00Z","v":100,"vw":21.45},{"c":21.51,"h":21.72,"l":21.04,"n":205,"o":21.28,"t":"2026-10-12T13:30:00Z","v":21278,"vw":21.422059},{"c":21.165,"h":21.51,"l":21.165,"n":338,"o":21.355,"t":"2026-10-12T13:45:00Z","v":26232,"vw":21.346778},{"c":21.215,"h":21.27,"l":21.04,"n":595,"o":21.165,"t":"2026-10-12T14:00:00Z","v":52002,"vw":21.191211},{"c":21.405,"h":21.425,"l":21.15,"n":528,"o":21.18,"t":"2026-10-12T14:15:00Z","v":40826,"vw":21.317235},{"c":21.405,"h":21.47,"l":21.3,"n":436,"o":21.4,"t":"2026-10-12T14:30:00Z","v":38775,"vw":21.380721},{"c":21.68,"h":21.68,"l":21.37,"n":378,"o":21.43,"t":"2026-10-12T14:45:00Z","v":26181,"vw":21.485257},{"c":21.97,"h":21.97,"l":21.62,"n":816,"o":21.67,"t":"2026-10-12T15:00:00Z","v":65345,"vw":21.794531},{"c":21.85,"h":21.935,"l":21.82,"n":248,"o":21.935,"t":"2026-10-12T15:15:00Z","v":13453,"vw":21.874227},{"c":21.82,"h":21.85,"l":21.73,"n":465,"o":21.83,"t":"2026-10-12T15:30:00Z","v":37308,"vw":21.802532},{"c":21.77,"h":21.83,"l":21.71,"n":401,"o":21.82,"t":"2026-10-12T15:45:00Z","v":20298,"vw":21.766059},{"c":21.521,"h":21.75,"l":21.52,"n":288,"o":21.75,"t":"2026-10-12T16:00:00Z","v":21393,"vw":21.662809},{"c":21.52,"h":21.56,"l":21.47,"n":298,"o":21.51,"t":"2026-10-12T16:15:00Z","v":15609,"vw":21.514406},{"c":21.57,"h":21.57,"l":21.495,"n":318,"o":21.52,"t":"2026-10-12T16:30:00Z","v":26075,"vw":21.515034},{"c":21.49,"h":21.6,"l":21.47,"n":254,"o":21.555,"t":"2026-10-12T16:45:00Z","v":14385,"vw":21.558373},{"c":21.385,"h":21.5,"l":21.37,"n":228,"o":21.5,"t":"2026-10-12T17:00:00Z","v":12130,"vw":21.432212},{"c":21.43,"h":21.46,"l":21.34,"n":270,"o":21.42,"t":"2026-10-12T17:15:00Z","v":13027,"vw":21.400307},{"c":21.38,"h":21.495,"l":21.355,"n":242,"o":21.47,"t":"2026-10-12T17:30:00Z","v":13722,"vw":21.412879},{"c":21.37,"h":21.4,"l":21.33,"n":181,"o":21.385,"t":"2026-10-12T17:45:00Z","v":9276,"vw":21.36703},{"c":21.44,"h":21.45,"l":21.375,"n":217,"o":21.375,"t":"2026-10-12T18:00:00Z","v":8401,"vw":21.413951},{"c":21.4,"h":21.45,"l":21.38,"n":196,"o":21.44,"t":"2026-10-12T18:15:00Z","v":7780,"vw":21.416051},{"c":21.36,"h":21.42,"l":21.34,"n":207,"o":21.42,"t":"2026-10-12T18:30:00Z","v":7383,"vw":21.374209},{"c":21.285,"h":21.35,"l":21.23,"n":346,"o":21.35,"t":"2026-10-12T18:45:00Z","v":15200,"vw":21.270119},{"c":21.25,"h":21.3,"l":21.2,"n":269,"o":21.27,"t":"2026-10-12T19:00:00Z","v":9475,"vw":21.252274},{"c":21.195,"h":21.27,"l":21.12,"n":410,"o":21.24,"t":"2026-10-12T19:15:00Z","v":28464,"vw":21.181077},{"c":21.29,"h":21.31,"l":21.175,"n":479,"o":21.185,"t":"2026-10-12T19:30:00Z","v":24030,"vw":21.237774},{"c":21.26,"h":21.3,"l":21.215,"n":1493,"o":21.275,"t":"2026-10-12T19:45:00Z","v":84321,"vw":21.2675},{"c":21.25,"h":21.25,"l":21.25,"n":15,"o":21.25,"t":"2026-10-12T20:00:00Z","v":110774,"vw":21.25},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-12T20:15:00Z","v":39370,"vw":21.25},{"c":21.3,"h":21.32,"l":21.2,"n":50,"o":21.2,"t":"2026-10-13T08:30:00Z","v":5172,"vw":21.267859},{"c":21.25,"h":21.3,"l":21.25,"n":29,"o":21.25,"t":"2026-10-13T11:00:00Z","v":3410,"vw":21.254686},{"c":21.35,"h":21.4,"l":21.3,"n":46,"o":21.4,"t":"2026-10-13T11:15:00Z","v":7892,"vw":21.340872},{"c":21.04,"h":21.335,"l":20.8734,"n":247,"o":21.2,"t":"2026-10-13T13:30:00Z","v":17912,"vw":21.090107},{"c":20.92,"h":20.98,"l":20.81,"n":248,"o":20.98,"t":"2026-10-13T13:45:00Z","v":16167,"vw":20.872218},{"c":21.085,"h":21.17,"l":20.96,"n":482,"o":20.97,"t":"2026-10-13T14:00:00Z","v":27448,"vw":21.044855},{"c":20.93,"h":21.11,"l":20.86,"n":399,"o":21.085,"t":"2026-10-13T14:15:00Z","v":21542,"vw":20.989558},{"c":21,"h":21,"l":20.865,"n":321,"o":20.9,"t":"2026-10-13T14:30:00Z","v":14211,"vw":20.937604},{"c":20.765,"h":20.99,"l":20.75,"n":271,"o":20.965,"t":"2026-10-13T14:45:00Z","v":16320,"vw":20.861003},{"c":20.8,"h":20.81,"l":20.74,"n":325,"o":20.755,"t":"2026-10-13T15:00:00Z","v":16632,"vw":20.784581},{"c":20.82,"h":20.82,"l":20.733,"n":374,"o":20.78,"t":"2026-10-13T15:15:00Z","v":19699,"vw":20.778843},{"c":20.835,"h":20.86,"l":20.74,"n":338,"o":20.79,"t":"2026-10-13T15:30:00Z","v":15905,"vw":20.792625},{"c":20.87,"h":20.87,"l":20.77,"n":240,"o":20.81,"t":"2026-10-13T15:45:00Z","v":9932,"vw":20.818443},{"c":20.7,"h":20.86,"l":20.67,"n":230,"o":20.86,"t":"2026-10-13T16:00:00Z","v":12678,"vw":20.733915},{"c":20.67,"h":20.695,"l":20.64,"n":173,"o":20.69,"t":"2026-10-13T16:15:00Z","v":11415,"vw":20.671228},{"c":20.68,"h":20.68,"l":20.64,"n":186,"o":20.66,"t":"2026-10-13T16:30:00Z","v":8547,"vw":20.659378},{"c":20.62,"h":20.69,"l":20.62,"n":138,"o":20.68,"t":"2026-10-13T16:45:00Z","v":7092,"vw":20.657222},{"c":20.465,"h":20.68,"l":20.44,"n":318,"o":20.64,"t":"2026-10-13T17:00:00Z","v":23634,"vw":20.597628},{"c":20.43,"h":20.46,"l":20.4,"n":130,"o":20.46,"t":"2026-10-13T17:15:00Z","v":5755,"vw":20.427412},{"c":20.34,"h":20.54,"l":20.34,"n":424,"o":20.43,"t":"2026-10-13T17:30:00Z","v":22191,"vw":20.455851},{"c":20.065,"h":20.35,"l":20.06,"n":500,"o":20.32,"t":"2026-10-13T17:45:00Z","v":34043,"vw":20.209545},{"c":20.125,"h":20.14,"l":20.04,"n":875,"o":20.065,"t":"2026-10-13T18:00:00Z","v":53721,"vw":20.089332},{"c":20.255,"h":20.275,"l":20.145,"n":456,"o":20.15,"t":"2026-10-13T18:15:00Z","v":20732,"vw":20.221179},{"c":20.25,"h":20.28,"l":20.17,"n":329,"o":20.25,"t":"2026-10-13T18:30:00Z","v":15570,"vw":20.215549},{"c":20.16,"h":20.25,"l":20.14,"n":288,"o":20.25,"t":"2026-10-13T18:45:00Z","v":12227,"vw":20.175582},{"c":20.22,"h":20.37,"l":20.15,"n":879,"o":20.16,"t":"2026-10-13T19:00:00Z","v":69331,"vw":20.250565},{"c":20.26,"h":20.3,"l":20.16,"n":642,"o":20.2,"t":"2026-10-13T19:15:00Z","v":52222,"vw":20.216069},{"c":20.375,"h":20.4,"l":20.24,"n":784,"o":20.255,"t":"2026-10-13T19:30:00Z","v":41738,"vw":20.310059},{"c":20.205,"h":20.375,"l":20.19,"n":3097,"o":20.375,"t":"2026-10-13T19:45:00Z","v":240953,"vw":20.246679},{"c":20.19,"h":20.19,"l":20.19,"n":19,"o":20.19,"t":"2026-10-13T20:00:00Z","v":143701,"vw":20.19},{"c":20.3054,"h":20.3054,"l":20.3054,"n":1,"o":20.3054,"t":"2026-10-13T20:15:00Z","v":190,"vw":20.3054},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-13T23:00:00Z","v":437,"vw":20.2},{"c":20.3,"h":20.4,"l":20.29,"n":39,"o":20.4,"t":"2026-10-14T11:00:00Z","v":3423,"vw":20.390882},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-14T11:45:00Z","v":111,"vw":20.32},{"c":20.39,"h":20.39,"l":20.39,"n":10,"o":20.39,"t":"2026-10-14T12:00:00Z","v":2665,"vw":20.39},{"c":20.19,"h":20.2,"l":20.18,"n":9,"o":20.2,"t":"2026-10-14T12:30:00Z","v":513,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-14T12:45:00Z","v":438,"vw":20.19},{"c":20.507,"h":20.63,"l":19.88,"n":357,"o":20.08,"t":"2026-10-14T13:30:00Z","v":37400,"vw":20.184953},{"c":20.497,"h":20.69,"l":20.43,"n":256,"o":20.54,"t":"2026-10-14T13:45:00Z","v":17049,"vw":20.565143},{"c":20.48,"h":20.75,"l":20.48,"n":491,"o":20.48,"t":"2026-10-14T14:00:00Z","v":35570,"vw":20.616543},{"c":20.32,"h":20.585,"l":20.26,"n":689,"o":20.51,"t":"2026-10-14T14:15:00Z","v":64640,"vw":20.347099},{"c":20.28,"h":20.36,"l":20.205,"n":597,"o":20.31,"t":"2026-10-14T14:30:00Z","v":35933,"vw":20.28567},{"c":20.21,"h":20.33,"l":20.175,"n":540,"o":20.27,"t":"2026-10-14T14:45:00Z","v":30458,"vw":20.262554},{"c":20.25,"h":20.29,"l":20.18,"n":674,"o":20.195,"t":"2026-10-14T15:00:00Z","v":48624,"vw":20.227058},{"c":20.2,"h":20.28,"l":20.18,"n":553,"o":20.25,"t":"2026-10-14T15:15:00Z","v":30688,"vw":20.214898},{"c":20.125,"h":20.19,"l":20.12,"n":518,"o":20.19,"t":"2026-10-14T15:30:00Z","v":19916,"vw":20.152466},{"c":20.115,"h":20.21,"l":20.1,"n":621,"o":20.125,"t":"2026-10-14T15:45:00Z","v":29793,"vw":20.155657},{"c":19.98,"h":20.15,"l":19.98,"n":544,"o":20.125,"t":"2026-10-14T16:00:00Z","v":28523,"vw":20.109783},{"c":20.11,"h":20.11,"l":19.945,"n":533,"o":19.985,"t":"2026-10-14T16:15:00Z","v":23698,"vw":20.006061},{"c":20.04,"h":20.1,"l":20,"n":538,"o":20.1,"t":"2026-10-14T16:30:00Z","v":32863,"vw":20.044832},{"c":20.09,"h":20.09,"l":19.95,"n":530,"o":20.05,"t":"2026-10-14T16:45:00Z","v":29628,"vw":20.013576},{"c":20.125,"h":20.185,"l":20.09,"n":505,"o":20.09,"t":"2026-10-14T17:00:00Z","v":18397,"vw":20.145349},{"c":20.125,"h":20.165,"l":20.09,"n":399,"o":20.115,"t":"2026-10-14T17:15:00Z","v":17962,"vw":20.129772},{"c":20.09,"h":20.21,"l":20.07,"n":482,"o":20.15,"t":"2026-10-14T17:30:00Z","v":27342,"vw":20.121383},{"c":19.98,"h":20.09,"l":19.98,"n":458,"o":20.09,"t":"2026-10-14T17:45:00Z","v":24440,"vw":20.041888},{"c":19.96,"h":20,"l":19.94,"n":722,"o":19.98,"t":"2026-10-14T18:00:00Z","v":66569,"vw":19.973944},{"c":19.76,"h":19.96,"l":19.755,"n":745,"o":19.96,"t":"2026-10-14T18:15:00Z","v":54143,"vw":19.811878},{"c":19.77,"h":19.81,"l":19.73,"n":696,"o":19.79,"t":"2026-10-14T18:30:00Z","v":45095,"vw":19.777397},{"c":19.74,"h":19.77,"l":19.68,"n":922,"o":19.77,"t":"2026-10-14T18:45:00Z","v":76142,"vw":19.728198},{"c":19.6,"h":19.73,"l":19.6,"n":1215,"o":19.73,"t":"2026-10-14T19:00:00Z","v":105757,"vw":19.672529},{"c":19.76,"h":19.8,"l":19.58,"n":1706,"o":19.6,"t":"2026-10-14T19:15:00Z","v":152343,"vw":19.704661},{"c":19.93,"h":19.95,"l":19.735,"n":2252,"o":19.75,"t":"2026-10-14T19:30:00Z","v":267884,"vw":19.829804},{"c":20.01,"h":20.15,"l":19.85,"n":5034,"o":19.94,"t":"2026-10-14T19:45:00Z","v":631265,"vw":19.997809},{"c":20.01,"h":20.01,"l":20.01,"n":18,"o":20.01,"t":"2026-10-14T20:00:00Z","v":227238,"vw":20.01},{"c":19.65,"h":19.65,"l":19.65,"n":4,"o":19.65,"t":"2026-10-15T08:00:00Z","v":103,"vw":19.65},{"c":20.42,"h":20.42,"l":19.95,"n":45,"o":20.1,"t":"2026-10-15T13:15:00Z","v":2775,"vw":20.057937},{"c":20.73,"h":20.74,"l":20.21,"n":335,"o":20.3,"t":"2026-10-15T13:30:00Z","v":37740,"vw":20.390656},{"c":20.59,"h":20.81,"l":20.495,"n":417,"o":20.6501,"t":"2026-10-15T13:45:00Z","v":35692,"vw":20.567169},{"c":20.75,"h":20.7987,"l":20.55,"n":369,"o":20.56,"t":"2026-10-15T14:00:00Z","v":15736,"vw":20.692367},{"c":20.545,"h":20.915,"l":20.5,"n":549,"o":20.76,"t":"2026-10-15T14:15:00Z","v":26232,"vw":20.668159},{"c":20.81,"h":20.81,"l":20.5,"n":386,"o":20.54,"t":"2026-10-15T14:30:00Z","v":21858,"vw":20.603335},{"c":20.78,"h":20.84,"l":20.69,"n":454,"o":20.81,"t":"2026-10-15T14:45:00Z","v":24629,"vw":20.793844},{"c":20.925,"h":20.98,"l":20.73,"n":568,"o":20.77,"t":"2026-10-15T15:00:00Z","v":32783,"vw":20.853981},{"c":20.91,"h":20.96,"l":20.79,"n":281,"o":20.95,"t":"2026-10-15T15:15:00Z","v":14398,"vw":20.897262},{"c":20.74,"h":20.925,"l":20.71,"n":382,"o":20.925,"t":"2026-10-15T15:30:00Z","v":17056,"vw":20.820468},{"c":20.77,"h":20.79,"l":20.718473,"n":306,"o":20.718473,"t":"2026-10-15T15:45:00Z","v":13287,"vw":20.758872},{"c":20.8,"h":20.87,"l":20.75,"n":412,"o":20.75,"t":"2026-10-15T16:00:00Z","v":19882,"vw":20.828991},{"c":20.84,"h":20.84,"l":20.76,"n":256,"o":20.79,"t":"2026-10-15T16:15:00Z","v":16390,"vw":20.790119},{"c":20.88,"h":20.88,"l":20.8,"n":295,"o":20.86,"t":"2026-10-15T16:30:00Z","v":15897,"vw":20.83853},{"c":20.97,"h":20.975,"l":20.875,"n":200,"o":20.9,"t":"2026-10-15T16:45:00Z","v":8044,"vw":20.939427},{"c":20.93,"h":21.12,"l":20.895,"n":496,"o":20.95,"t":"2026-10-15T17:00:00Z","v":37161,"vw":20.984665},{"c":20.93,"h":21,"l":20.87,"n":236,"o":20.915,"t":"2026-10-15T17:15:00Z","v":14644,"vw":20.933311},{"c":21,"h":21.06,"l":20.94,"n":215,"o":20.94,"t":"2026-10-15T17:30:00Z","v":8007,"vw":21.000983},{"c":21.07,"h":21.07,"l":20.98,"n":326,"o":21.0097,"t":"2026-10-15T17:45:00Z","v":18481,"vw":21.041566},{"c":20.86,"h":21.04,"l":20.86,"n":304,"o":21.04,"t":"2026-10-15T18:00:00Z","v":13035,"vw":20.978824},{"c":20.7,"h":20.83,"l":20.69,"n":284,"o":20.82,"t":"2026-10-15T18:15:00Z","v":16093,"vw":20.775429},{"c":20.692,"h":20.72,"l":20.66,"n":380,"o":20.7,"t":"2026-10-15T18:30:00Z","v":15009,"vw":20.693586},{"c":20.68,"h":20.74,"l":20.67,"n":458,"o":20.68,"t":"2026-10-15T18:45:00Z","v":19688,"vw":20.702703},{"c":20.67,"h":20.68,"l":20.61,"n":558,"o":20.67,"t":"2026-10-15T19:00:00Z","v":26089,"vw":20.648404},{"c":20.69,"h":20.72,"l":20.65,"n":462,"o":20.655,"t":"2026-10-15T19:15:00Z","v":21104,"vw":20.68302},{"c":20.81,"h":20.87,"l":20.695,"n":768,"o":20.695,"t":"2026-10-15T19:30:00Z","v":46725,"vw":20.799741},{"c":20.62,"h":20.82,"l":20.6,"n":2639,"o":20.8,"t":"2026-10-15T19:45:00Z","v":194482,"vw":20.680969},{"c":20.62,"h":20.62,"l":20.62,"n":20,"o":20.62,"t":"2026-10-15T20:00:00Z","v":135671,"vw":20.62},{"c":20.65,"h":20.8,"l":20.55,"n":159,"o":20.8,"t":"2026-10-16T12:30:00Z","v":22651,"vw":20.642492},{"c":20.2,"h":20.665,"l":20.1,"n":217,"o":20.51,"t":"2026-10-16T13:30:00Z","v":12038,"vw":20.298085},{"c":20.17,"h":20.17,"l":19.975,"n":323,"o":20.1,"t":"2026-10-16T13:45:00Z","v":21821,"vw":20.051439},{"c":20.23,"h":20.27,"l":20.12,"n":416,"o":20.18,"t":"2026-10-16T14:00:00Z","v":23749,"vw":20.203596},{"c":20.14,"h":20.215,"l":20.14,"n":171,"o":20.215,"t":"2026-10-16T14:15:00Z","v":4020,"vw":20.173666},{"c":20.25,"h":20.28,"l":20.13,"n":429,"o":20.14,"t":"2026-10-16T14:30:00Z","v":15242,"vw":20.198027},{"c":20.245,"h":20.2913,"l":20.2154,"n":437,"o":20.27,"t":"2026-10-16T14:45:00Z","v":14813,"vw":20.2622},{"c":20.29,"h":20.31,"l":20.2,"n":579,"o":20.22,"t":"2026-10-16T15:00:00Z","v":19285,"vw":20.263743},{"c":20.16,"h":20.26,"l":20.0435,"n":683,"o":20.26,"t":"2026-10-16T15:15:00Z","v":23658,"vw":20.148443},{"c":20.11,"h":20.19,"l":20.065,"n":389,"o":20.18,"t":"2026-10-16T15:30:00Z","v":11057,"vw":20.123302},{"c":20.18,"h":20.2,"l":20.12,"n":408,"o":20.14,"t":"2026-10-16T15:45:00Z","v":14305,"vw":20.154131},{"c":20.1,"h":20.19,"l":20.09,"n":359,"o":20.15,"t":"2026-10-16T16:00:00Z","v":10945,"vw":20.143509},{"c":20.075,"h":20.17,"l":20.07,"n":339,"o":20.115,"t":"2026-10-16T16:15:00Z","v":14942,"vw":20.129934},{"c":20,"h":20.09,"l":20,"n":546,"o":20.02,"t":"2026-10-16T16:30:00Z","v":23621,"vw":20.048517},{"c":20.03,"h":20.05,"l":19.96,"n":619,"o":20,"t":"2026-10-16T16:45:00Z","v":26344,"vw":20.00008},{"c":19.98,"h":20.075,"l":19.965,"n":483,"o":20.04,"t":"2026-10-16T17:00:00Z","v":19780,"vw":20.026458},{"c":20.01,"h":20.15,"l":19.97,"n":539,"o":19.98,"t":"2026-10-16T17:15:00Z","v":30138,"vw":20.051469},{"c":19.975,"h":20.2,"l":19.97,"n":638,"o":20,"t":"2026-10-16T17:30:00Z","v":42076,"vw":20.070596},{"c":20.05,"h":20.05,"l":19.9,"n":918,"o":20.01,"t":"2026-10-16T17:45:00Z","v":51911,"vw":19.966037},{"c":20.025,"h":20.05,"l":19.83,"n":1561,"o":20.05,"t":"2026-10-16T18:00:00Z","v":151203,"vw":19.940698},{"c":20.06,"h":20.08,"l":19.98,"n":444,"o":20.02,"t":"2026-10-16T18:15:00Z","v":34928,"vw":20.007258},{"c":20.06,"h":20.13,"l":20.02,"n":631,"o":20.05,"t":"2026-10-16T18:30:00Z","v":33104,"vw":20.085886},{"c":20.14,"h":20.17,"l":19.945,"n":927,"o":20.04,"t":"2026-10-16T18:45:00Z","v":66475,"vw":20.055213},{"c":20.22,"h":20.25,"l":20.14,"n":700,"o":20.14,"t":"2026-10-16T19:00:00Z","v":47958,"vw":20.187705},{"c":20.18,"h":20.25,"l":20.16,"n":633,"o":20.24,"t":"2026-10-16T19:15:00Z","v":39105,"vw":20.207241},{"c":20.08,"h":20.24,"l":20.07,"n":1034,"o":20.18,"t":"2026-10-16T19:30:00Z","v":71715,"vw":20.156782},{"c":19.83,"h":20.13,"l":19.71,"n":5694,"o":20.09,"t":"2026-10-16T19:45:00Z","v":593130,"vw":19.864759},{"c":20.53,"h":22.9443,"l":19.83,"n":18,"o":19.85,"t":"2026-10-16T20:00:00Z","v":483939,"vw":19.83164},{"c":19.6221,"h":19.6221,"l":19.6221,"n":1,"o":19.6221,"t":"2026-10-16T20:15:00Z","v":109,"vw":19.6221},{"c":20,"h":20,"l":19.92,"n":14,"o":19.92,"t":"2026-10-19T11:15:00Z","v":639,"vw":19.944034},{"c":19.91,"h":20.255,"l":19.91,"n":167,"o":19.99,"t":"2026-10-19T13:30:00Z","v":23653,"vw":20.045483},{"c":19.89,"h":19.95,"l":19.845,"n":168,"o":19.85,"t":"2026-10-19T13:45:00Z","v":12563,"vw":19.897051},{"c":20.25,"h":20.27,"l":19.88,"n":309,"o":19.917,"t":"2026-10-19T14:00:00Z","v":32603,"vw":19.978943},{"c":20.3,"h":20.34,"l":20.1501,"n":247,"o":20.21,"t":"2026-10-19T14:15:00Z","v":16388,"vw":20.240088},{"c":20.1,"h":20.37,"l":20.06,"n":337,"o":20.295,"t":"2026-10-19T14:30:00Z","v":26382,"vw":20.254747},{"c":20.13,"h":20.14,"l":20.06,"n":84,"o":20.08,"t":"2026-10-19T14:45:00Z","v":8181,"vw":20.128708},{"c":20.16,"h":20.165,"l":20.04,"n":213,"o":20.115,"t":"2026-10-19T15:00:00Z","v":11323,"vw":20.101642},{"c":20.26,"h":20.29,"l":20.175,"n":261,"o":20.175,"t":"2026-10-19T15:15:00Z","v":16639,"vw":20.25646},{"c":20.33,"h":20.33,"l":20.2,"n":199,"o":20.26,"t":"2026-10-19T15:30:00Z","v":12027,"vw":20.258312},{"c":20.285,"h":20.32,"l":20.28,"n":111,"o":20.29,"t":"2026-10-19T15:45:00Z","v":6132,"vw":20.293141},{"c":20.45,"h":20.46,"l":20.225,"n":286,"o":20.29,"t":"2026-10-19T16:00:00Z","v":23066,"vw":20.301171},{"c":20.47,"h":20.47,"l":20.39,"n":221,"o":20.39,"t":"2026-10-19T16:15:00Z","v":14156,"vw":20.420051},{"c":20.515,"h":20.53,"l":20.39,"n":514,"o":20.42,"t":"2026-10-19T16:30:00Z","v":43715,"vw":20.476664},{"c":20.53,"h":20.53,"l":20.4275,"n":279,"o":20.48,"t":"2026-10-19T16:45:00Z","v":21297,"vw":20.483962},{"c":20.48,"h":20.56,"l":20.47,"n":228,"o":20.53,"t":"2026-10-19T17:00:00Z","v":9345,"vw":20.49669},{"c":20.435,"h":20.6,"l":20.435,"n":599,"o":20.49,"t":"2026-10-19T17:15:00Z","v":31944,"vw":20.533802},{"c":20.4,"h":20.5,"l":20.35,"n":207,"o":20.44,"t":"2026-10-19T17:30:00Z","v":8589,"vw":20.443881},{"c":20.36,"h":20.39,"l":20.3,"n":173,"o":20.365,"t":"2026-10-19T17:45:00Z","v":8640,"vw":20.325204},{"c":20.34,"h":20.38,"l":20.3,"n":222,"o":20.38,"t":"2026-10-19T18:00:00Z","v":9892,"vw":20.326589},{"c":20.29,"h":20.335,"l":20.25,"n":180,"o":20.335,"t":"2026-10-19T18:15:00Z","v":8124,"vw":20.306857},{"c":20.32,"h":20.33,"l":20.25,"n":382,"o":20.265,"t":"2026-10-19T18:30:00Z","v":20707,"vw":20.300707},{"c":20.29,"h":20.33,"l":20.28,"n":356,"o":20.32,"t":"2026-10-19T18:45:00Z","v":15281,"vw":20.31196},{"c":20.37,"h":20.395,"l":20.28,"n":391,"o":20.3,"t":"2026-10-19T19:00:00Z","v":18803,"vw":20.319008},{"c":20.39,"h":20.43,"l":20.355,"n":507,"o":20.355,"t":"2026-10-19T19:15:00Z","v":24356,"vw":20.395396},{"c":20.5557,"h":20.58,"l":20.4,"n":641,"o":20.4,"t":"2026-10-19T19:30:00Z","v":34536,"vw":20.48676},{"c":20.475,"h":20.58,"l":20.41,"n":1982,"o":20.57,"t":"2026-10-19T19:45:00Z","v":122702,"vw":20.469846},{"c":20.47,"h":20.48,"l":20.47,"n":13,"o":20.48,"t":"2026-10-19T20:00:00Z","v":121185,"vw":20.470011},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-19T20:15:00Z","v":100,"vw":20.81},{"c":20.36,"h":20.36,"l":20.36,"n":4,"o":20.36,"t":"2026-10-20T10:45:00Z","v":202,"vw":20.36},{"c":20.37,"h":20.37,"l":20.37,"n":24,"o":20.37,"t":"2026-10-20T11:00:00Z","v":1212,"vw":20.37},{"c":20.41,"h":20.75,"l":20.27,"n":137,"o":20.75,"t":"2026-10-20T11:30:00Z","v":7302,"vw":20.424743},{"c":20.41,"h":20.41,"l":20.41,"n":13,"o":20.41,"t":"2026-10-20T12:15:00Z","v":810,"vw":20.41},{"c":20.47,"h":20.47,"l":20.35,"n":16,"o":20.35,"t":"2026-10-20T12:45:00Z","v":986,"vw":20.422879},{"c":20.96,"h":20.96,"l":20.36,"n":213,"o":20.6,"t":"2026-10-20T13:30:00Z","v":19888,"vw":20.619524},{"c":21.175,"h":21.22,"l":20.91,"n":421,"o":20.97,"t":"2026-10-20T13:45:00Z","v":23543,"vw":21.02583},{"c":21.14,"h":21.25,"l":21.05,"n":562,"o":21.175,"t":"2026-10-20T14:00:00Z","v":36018,"vw":21.164422},{"c":21.185,"h":21.31,"l":21.085,"n":411,"o":21.15,"t":"2026-10-20T14:15:00Z","v":20067,"vw":21.189804},{"c":21.59,"h":21.59,"l":21.185,"n":716,"o":21.185,"t":"2026-10-20T14:30:00Z","v":47187,"vw":21.30591},{"c":21.58,"h":21.94,"l":21.56,"n":799,"o":21.5894,"t":"2026-10-20T14:45:00Z","v":63007,"vw":21.7095},{"c":21.245,"h":21.66,"l":21.245,"n":624,"o":21.58,"t":"2026-10-20T15:00:00Z","v":46772,"vw":21.545676},{"c":21.36,"h":21.37,"l":21.21,"n":514,"o":21.32,"t":"2026-10-20T15:15:00Z","v":26238,"vw":21.284951},{"c":21.425,"h":21.6,"l":21.22,"n":548,"o":21.365,"t":"2026-10-20T15:30:00Z","v":44976,"vw":21.469039},{"c":21.3,"h":21.445,"l":21.28,"n":302,"o":21.42,"t":"2026-10-20T15:45:00Z","v":13089,"vw":21.340259},{"c":21.145,"h":21.31,"l":21.14,"n":247,"o":21.31,"t":"2026-10-20T16:00:00Z","v":10100,"vw":21.184384},{"c":21.38,"h":21.38,"l":21.16,"n":562,"o":21.18,"t":"2026-10-20T16:15:00Z","v":25750,"vw":21.252881},{"c":21.28,"h":21.405,"l":21.265,"n":386,"o":21.37,"t":"2026-10-20T16:30:00Z","v":13030,"vw":21.352086},{"c":21.235,"h":21.32,"l":21.235,"n":273,"o":21.295,"t":"2026-10-20T16:45:00Z","v":9760,"vw":21.270724},{"c":21.275,"h":21.28,"l":21.23,"n":170,"o":21.27,"t":"2026-10-20T17:00:00Z","v":6117,"vw":21.263899},{"c":21.39,"h":21.4,"l":21.28,"n":266,"o":21.28,"t":"2026-10-20T17:15:00Z","v":11406,"vw":21.341576},{"c":21.37,"h":21.42,"l":21.37,"n":187,"o":21.4,"t":"2026-10-20T17:30:00Z","v":6444,"vw":21.400307},{"c":21.51,"h":21.57,"l":21.38,"n":688,"o":21.38,"t":"2026-10-20T17:45:00Z","v":53410,"vw":21.514712},{"c":21.675,"h":21.69,"l":21.47,"n":541,"o":21.53,"t":"2026-10-20T18:00:00Z","v":23514,"vw":21.567962},{"c":21.625,"h":21.78,"l":21.6,"n":785,"o":21.69,"t":"2026-10-20T18:15:00Z","v":42745,"vw":21.687341},{"c":21.66,"h":21.7,"l":21.55,"n":1128,"o":21.62,"t":"2026-10-20T18:30:00Z","v":73137,"vw":21.649593},{"c":21.6575,"h":21.76,"l":21.605,"n":622,"o":21.68,"t":"2026-10-20T18:45:00Z","v":34193,"vw":21.681811},{"c":21.72,"h":21.76,"l":21.655,"n":586,"o":21.67,"t":"2026-10-20T19:00:00Z","v":19982,"vw":21.721164},{"c":21.585,"h":21.72,"l":21.475,"n":1051,"o":21.72,"t":"2026-10-20T19:15:00Z","v":50311,"vw":21.604168},{"c":21.485,"h":21.59,"l":21.465,"n":740,"o":21.585,"t":"2026-10-20T19:30:00Z","v":33331,"vw":21.533441},{"c":21.505,"h":21.53,"l":21.435,"n":2350,"o":21.49,"t":"2026-10-20T19:45:00Z","v":141296,"vw":21.486491},{"c":21.5,"h":21.5,"l":21.5,"n":21,"o":21.5,"t":"2026-10-20T20:00:00Z","v":155082,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T21:00:00Z","v":8188,"vw":21.5},{"c":21.85,"h":21.85,"l":21.79,"n":5,"o":21.79,"t":"2026-10-21T11:15:00Z","v":501,"vw":21.836696},{"c":21.9,"h":21.9,"l":21.53,"n":3,"o":21.53,"t":"2026-10-21T12:00:00Z","v":496,"vw":21.8075},{"c":21.6,"h":21.6,"l":21.4,"n":12,"o":21.4,"t":"2026-10-21T12:30:00Z","v":211,"vw":21.5},{"c":21.745,"h":21.8394,"l":21.41,"n":213,"o":21.58,"t":"2026-10-21T13:30:00Z","v":30688,"vw":21.69695},{"c":21.82,"h":22.06,"l":21.78,"n":822,"o":21.84,"t":"2026-10-21T13:45:00Z","v":75832,"vw":21.932258},{"c":21.73,"h":21.91,"l":21.57,"n":656,"o":21.82,"t":"2026-10-21T14:00:00Z","v":76290,"vw":21.681354},{"c":22.145,"h":22.18,"l":21.73,"n":499,"o":21.73,"t":"2026-10-21T14:15:00Z","v":35439,"vw":21.94023},{"c":22.15,"h":22.29,"l":22.03,"n":1083,"o":22.18,"t":"2026-10-21T14:30:00Z","v":107766,"vw":22.139002},{"c":22.12,"h":22.17,"l":22.095,"n":479,"o":22.17,"t":"2026-10-21T14:45:00Z","v":29088,"vw":22.14087},{"c":22.055,"h":22.12,"l":21.995,"n":366,"o":22.12,"t":"2026-10-21T15:00:00Z","v":26315,"vw":22.090256},{"c":22.03,"h":22.15,"l":21.95,"n":385,"o":22.06,"t":"2026-10-21T15:15:00Z","v":18171,"vw":22.058262},{"c":21.925,"h":22.03,"l":21.87,"n":289,"o":22.03,"t":"2026-10-21T15:30:00Z","v":25409,"vw":21.954389},{"c":21.75,"h":21.88,"l":21.75,"n":213,"o":21.88,"t":"2026-10-21T15:45:00Z","v":12793,"vw":21.798246},{"c":21.63,"h":21.75,"l":21.61,"n":545,"o":21.73,"t":"2026-10-21T16:00:00Z","v":48271,"vw":21.687746},{"c":21.5399,"h":21.62,"l":21.52,"n":154,"o":21.59,"t":"2026-10-21T16:15:00Z","v":7319,"vw":21.550559},{"c":21.605,"h":21.7,"l":21.53,"n":355,"o":21.55,"t":"2026-10-21T16:30:00Z","v":23574,"vw":21.60766},{"c":21.67,"h":21.73,"l":21.54,"n":350,"o":21.605,"t":"2026-10-21T16:45:00Z","v":43840,"vw":21.636141},{"c":21.675,"h":21.72,"l":21.655,"n":150,"o":21.67,"t":"2026-10-21T17:00:00Z","v":8934,"vw":21.686596},{"c":21.595,"h":21.66,"l":21.58,"n":170,"o":21.66,"t":"2026-10-21T17:15:00Z","v":153723,"vw":21.623762},{"c":21.65,"h":21.65,"l":21.54,"n":421,"o":21.595,"t":"2026-10-21T17:30:00Z","v":37018,"vw":21.60365},{"c":21.56,"h":21.65,"l":21.53,"n":149,"o":21.65,"t":"2026-10-21T17:45:00Z","v":7537,"vw":21.582487},{"c":21.35,"h":21.53,"l":21.34,"n":185,"o":21.52,"t":"2026-10-21T18:00:00Z","v":8786,"vw":21.478656},{"c":21.405,"h":21.445,"l":21.31,"n":575,"o":21.405,"t":"2026-10-21T18:15:00Z","v":38783,"vw":21.38336},{"c":21.5,"h":21.5,"l":21.36,"n":288,"o":21.395,"t":"2026-10-21T18:30:00Z","v":30260,"vw":21.398015},{"c":21.405,"h":21.61,"l":21.39,"n":503,"o":21.505,"t":"2026-10-21T18:45:00Z","v":38047,"vw":21.508564},{"c":21.5,"h":21.56,"l":21.4,"n":523,"o":21.41,"t":"2026-10-21T19:00:00Z","v":36561,"vw":21.465742},{"c":21.525,"h":21.53,"l":21.415,"n":361,"o":21.495,"t":"2026-10-21T19:15:00Z","v":17888,"vw":21.474704},{"c":21.5,"h":21.6,"l":21.485,"n":736,"o":21.525,"t":"2026-10-21T19:30:00Z","v":47298,"vw":21.528922},{"c":21.53,"h":21.58,"l":21.47,"n":2001,"o":21.51,"t":"2026-10-21T19:45:00Z","v":138951,"vw":21.524192},{"c":21.57,"h":21.59,"l":21.48,"n":60,"o":21.49,"t":"2026-10-21T20:00:00Z","v":115028,"vw":21.490141},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-21T22:45:00Z","v":150,"vw":21.51},{"c":21.3,"h":21.55,"l":20.99,"n":111,"o":21.55,"t":"2026-10-22T08:00:00Z","v":5954,"vw":21.139919},{"c":21.23,"h":21.25,"l":21.23,"n":11,"o":21.25,"t":"2026-10-22T08:15:00Z","v":1904,"vw":21.248877},{"c":21.15,"h":21.21,"l":21.02,"n":39,"o":21.15,"t":"2026-10-22T08:30:00Z","v":2025,"vw":21.140299},{"c":21.1,"h":21.1,"l":21.1,"n":5,"o":21.1,"t":"2026-10-22T09:00:00Z","v":529,"vw":21.1},{"c":21.15,"h":21.15,"l":20.91,"n":4,"o":20.91,"t":"2026-10-22T11:00:00Z","v":648,"vw":21.106204},{"c":21,"h":21,"l":21,"n":17,"o":21,"t":"2026-10-22T11:15:00Z","v":295,"vw":21},{"c":21.16,"h":21.16,"l":21.13,"n":6,"o":21.13,"t":"2026-10-22T11:30:00Z","v":690,"vw":21.141715},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-10-22T11:45:00Z","v":200,"vw":21.14},{"c":21.1,"h":21.15,"l":21.1,"n":30,"o":21.1,"t":"2026-10-22T12:00:00Z","v":1088,"vw":21.110101},{"c":21.35,"h":21.35,"l":21.18,"n":28,"o":21.18,"t":"2026-10-22T13:15:00Z","v":1475,"vw":21.211462},{"c":21.45,"h":21.62,"l":21.25,"n":107,"o":21.25,"t":"2026-10-22T13:30:00Z","v":7530,"vw":21.330625},{"c":22.22,"h":22.251,"l":21.59,"n":190,"o":21.71,"t":"2026-10-22T13:45:00Z","v":8781,"vw":21.852076},{"c":21.78,"h":22.12,"l":21.73,"n":347,"o":22.075,"t":"2026-10-22T14:00:00Z","v":14381,"vw":21.899485},{"c":21.745,"h":21.805,"l":21.67,"n":306,"o":21.805,"t":"2026-10-22T14:15:00Z","v":13613,"vw":21.721809},{"c":21.71,"h":21.745,"l":21.55,"n":704,"o":21.7,"t":"2026-10-22T14:30:00Z","v":31663,"vw":21.628402},{"c":21.74,"h":21.74,"l":21.61,"n":510,"o":21.695,"t":"2026-10-22T14:45:00Z","v":21996,"vw":21.665283},{"c":21.735,"h":21.87,"l":21.66,"n":784,"o":21.75,"t":"2026-10-22T15:00:00Z","v":115924,"vw":21.772141},{"c":21.75,"h":21.85,"l":21.71,"n":549,"o":21.71,"t":"2026-10-22T15:15:00Z","v":35465,"vw":21.78866},{"c":21.7,"h":21.85,"l":21.68,"n":387,"o":21.76,"t":"2026-10-22T15:30:00Z","v":22747,"vw":21.766306},{"c":21.83,"h":21.97,"l":21.71,"n":721,"o":21.73,"t":"2026-10-22T15:45:00Z","v":65230,"vw":21.835988},{"c":21.73,"h":21.83,"l":21.7,"n":226,"o":21.83,"t":"2026-10-22T16:00:00Z","v":11248,"vw":21.744205},{"c":21.835,"h":21.835,"l":21.74,"n":247,"o":21.75,"t":"2026-10-22T16:15:00Z","v":10838,"vw":21.779056},{"c":21.64,"h":21.865,"l":21.625,"n":390,"o":21.845,"t":"2026-10-22T16:30:00Z","v":25190,"vw":21.701574},{"c":21.53,"h":21.635,"l":21.405,"n":1050,"o":21.635,"t":"2026-10-22T16:45:00Z","v":82907,"vw":21.482591},{"c":21.63,"h":21.65,"l":21.44,"n":796,"o":21.56,"t":"2026-10-22T17:00:00Z","v":99211,"vw":21.52403},{"c":21.59,"h":21.675,"l":21.58,"n":245,"o":21.64,"t":"2026-10-22T17:15:00Z","v":12165,"vw":21.634125},{"c":21.61,"h":21.68,"l":21.445,"n":865,"o":21.58,"t":"2026-10-22T17:30:00Z","v":60896,"vw":21.569876},{"c":21.58,"h":21.75,"l":21.565,"n":579,"o":21.63,"t":"2026-10-22T17:45:00Z","v":56667,"vw":21.633019},{"c":21.62,"h":21.68,"l":21.54,"n":393,"o":21.6,"t":"2026-10-22T18:00:00Z","v":46174,"vw":21.621651},{"c":21.705,"h":21.845,"l":21.63,"n":662,"o":21.63,"t":"2026-10-22T18:15:00Z","v":39598,"vw":21.765176},{"c":21.6402,"h":21.74,"l":21.6402,"n":418,"o":21.7,"t":"2026-10-22T18:30:00Z","v":19479,"vw":21.705405},{"c":21.66,"h":21.68,"l":21.58,"n":528,"o":21.65,"t":"2026-10-22T18:45:00Z","v":28666,"vw":21.637896},{"c":21.725,"h":21.75,"l":21.64,"n":672,"o":21.66,"t":"2026-10-22T19:00:00Z","v":37337,"vw":21.698794},{"c":21.67,"h":21.745,"l":21.66,"n":537,"o":21.73,"t":"2026-10-22T19:15:00Z","v":24618,"vw":21.699451},{"c":21.76,"h":21.78,"l":21.615,"n":1279,"o":21.66,"t":"2026-10-22T19:30:00Z","v":102202,"vw":21.72867},{"c":21.6,"h":21.79,"l":21.52,"n":4215,"o":21.755,"t":"2026-10-22T19:45:00Z","v":411174,"vw":21.640749},{"c":21.58,"h":21.58,"l":21.57,"n":16,"o":21.58,"t":"2026-10-22T20:00:00Z","v":124958,"vw":21.57999},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-22T20:30:00Z","v":299,"vw":21.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8133084513025964,"strike":50.307720418614686,"iv":2.1897024253387745,"gamma":0.019419818361948324,"theta":-0.05440523086735854,"vega":0.013796182818030873,"rho":0.0018450510152945993,"breakevenPct":141.7069922927531},{"delta":0.2,"premium":0.9583500035590053,"strike":40.7581819476002,"iv":1.9183058613642225,"gamma":0.031518562601486,"theta":-0.054691704386229396,"vega":0.01662867397245241,"rho":0.0025538342841618564,"breakevenPct":97.24128582108372},{"delta":0.25,"premium":0.5651715833835038,"strike":24.76369656833233,"iv":0.6978323901264298,"gamma":0.07597194461167972,"theta":-0.023026851294400963,"vega":0.01874425045153522,"rho":0.0036507426260712237,"breakevenPct":19.758241852084325},{"delta":0.3,"premium":0.6931065623118603,"strike":24.011137868753764,"iv":0.670228537025888,"gamma":0.08575520770620108,"theta":-0.02374930764599639,"vega":0.020159060806742925,"rho":0.004377823309053451,"breakevenPct":16.804938208348105},{"delta":0.35,"premium":0.8210415412402168,"strike":23.258579169175196,"iv":0.6426246839253462,"gamma":0.09553847080072245,"theta":-0.024471763997591812,"vega":0.02157387116195063,"rho":0.005104903992035677,"breakevenPct":13.851634564611883},{"delta":0.4,"premium":0.9489765201685734,"strike":22.506020469596628,"iv":0.6150208308248043,"gamma":0.10532173389524382,"theta":-0.025194220349187238,"vega":0.02298868151715834,"rho":0.0058319846750179045,"breakevenPct":10.89833092087566},{"delta":0.45,"premium":1.2625203252032522,"strike":21.995934959349594,"iv":0.6509717073170732,"gamma":0.09997626016260161,"theta":-0.026470243902439024,"vega":0.02283869918699187,"rho":0.006429798719099974,"breakevenPct":9.969055718925988},{"delta":0.5,"premium":1.5775609756097562,"strike":21.48780487804878,"iv":0.6874351219512196,"gamma":0.09450878048780487,"theta":-0.027750731707317074,"vega":0.02267609756097561,"rho":0.007026570290287686,"breakevenPct":9.056103326990723},{"delta":0.55,"premium":1.8926016260162606,"strike":20.979674796747968,"iv":0.723898536585366,"gamma":0.08904130081300812,"theta":-0.029031219512195124,"vega":0.02251349593495935,"rho":0.007623341861475399,"breakevenPct":8.143150935055456},{"delta":0.6,"premium":2.207642276422764,"strike":20.471544715447155,"iv":0.7603619512195122,"gamma":0.08357382113821138,"theta":-0.03031170731707317,"vega":0.02235089430894309,"rho":0.008220113432663111,"breakevenPct":7.23019854312019},{"delta":0.65,"premium":2.540733944954129,"strike":19.944954128440365,"iv":0.7967915596330276,"gamma":0.07787027522935779,"theta":-0.03139651376146789,"vega":0.02206788990825688,"rho":0.008802794448621356,"breakevenPct":6.315310039690293},{"delta":0.7,"premium":3.1064831804281345,"strike":19.180428134556575,"iv":0.8327854434250764,"gamma":0.06912409785932722,"theta":-0.02995920489296636,"vega":0.020233027522935782,"rho":0.009203863863844225,"breakevenPct":5.375467210329606},{"delta":0.75,"premium":3.672232415902141,"strike":18.41590214067278,"iv":0.8687793272171255,"gamma":0.06037792048929663,"theta":-0.02852189602446483,"vega":0.018398165137614678,"rho":0.009604933279067097,"breakevenPct":4.435624380968917},{"delta":0.8,"premium":4.237981651376147,"strike":17.65137614678899,"iv":0.9047732110091744,"gamma":0.05163174311926604,"theta":-0.0270845871559633,"vega":0.016563302752293573,"rho":0.010006002694289967,"breakevenPct":3.4957815516082276},{"delta":0.85,"premium":5.688565340909091,"strike":16.075994318181817,"iv":1.0904703125000001,"gamma":0.03702698863636363,"theta":-0.02657215909090909,"vega":0.013750710227272726,"rho":0.009710521968471622,"breakevenPct":2.9057194283258188},{"delta":0.9,"premium":8.266607847254956,"strike":13.433392152745043,"iv":1.516826100952326,"gamma":0.020168714735964363,"theta":-0.028104576791687135,"vega":0.0104077775139835,"rho":0.008518383926357533,"breakevenPct":2.600472813238774}],"put":[{"delta":0.2,"premium":1.0596505773985245,"strike":16.02329484009837,"iv":1.4522126958414547,"gamma":0.03889483968999633,"theta":-0.03800002328701909,"vega":0.016150139812259264,"rho":-0.004242498654274865,"breakevenPct":29.249908923404988},{"delta":0.25,"premium":1.0384345556597039,"strike":17.437696289353074,"iv":1.1728819177724845,"gamma":0.05794268639009553,"theta":-0.033084809565938005,"vega":0.018161610322355682,"rho":-0.005088497867563796,"breakevenPct":22.46211946244269},{"delta":0.3,"premium":1.0172185339208832,"strike":18.852097738607778,"iv":0.8935511397035146,"gamma":0.07699053309019474,"theta":-0.02816959584485692,"vega":0.020173080832452103,"rho":-0.005934497080852727,"breakevenPct":15.674330001480392},{"delta":0.35,"premium":1.0444518264238716,"strike":20.090718013109942,"iv":0.6648827741461836,"gamma":0.09293387132055511,"theta":-0.024126775428917648,"vega":0.02184889651656404,"rho":-0.006814360802619308,"breakevenPct":9.946731977843633},{"delta":0.4,"premium":1.2803727244207,"strike":20.572189233511633,"iv":0.6544345778739646,"gamma":0.09550504012140341,"theta":-0.023841648444721475,"vega":0.022078933183917352,"rho":-0.00784009043179905,"breakevenPct":8.785737545669345},{"delta":0.45,"premium":1.5162936224175283,"strike":21.053660453913324,"iv":0.6439863816017457,"gamma":0.09807620892225172,"theta":-0.023556521460525302,"vega":0.02230896985127066,"rho":-0.008865820060978791,"breakevenPct":7.624743113495057},{"delta":0.5,"premium":1.7522145204143564,"strike":21.535131674315014,"iv":0.6335381853295268,"gamma":0.10064737772310002,"theta":-0.02327139447632913,"vega":0.02253900651862397,"rho":-0.009891549690158534,"breakevenPct":6.46374868132077},{"delta":0.55,"premium":1.988135418411185,"strike":22.016602894716705,"iv":0.6230899890573078,"gamma":0.10321854652394832,"theta":-0.022986267492132957,"vega":0.022769043185977278,"rho":-0.010917279319338277,"breakevenPct":5.302754249146481},{"delta":0.6,"premium":2.2240563164080127,"strike":22.498074115118392,"iv":0.6126417927850889,"gamma":0.10578971532479661,"theta":-0.022701140507936785,"vega":0.022999079853330585,"rho":-0.011943008948518016,"breakevenPct":4.141759816972195},{"delta":0.65,"premium":2.508917631041525,"strike":22.923757658270933,"iv":0.58405568413887,"gamma":0.09957923757658271,"theta":-0.01985234853641933,"vega":0.020949012933968683,"rho":-0.013000897882340996,"breakevenPct":3.475933677402325},{"delta":0.7,"premium":2.793975493533016,"strike":23.34921715452689,"iv":0.5553967324710688,"gamma":0.09333349217154527,"theta":-0.016993260721579306,"vega":0.018889788972089858,"rho":-0.014058915969997882,"breakevenPct":2.812096165513597},{"delta":0.75,"premium":3.0790333560245067,"strike":23.774676650782844,"iv":0.5267377808032675,"gamma":0.08708774676650782,"theta":-0.014134172906739278,"vega":0.01683056501021103,"rho":-0.015116934057654772,"breakevenPct":2.1482586536248682},{"delta":0.8,"premium":3.364091218515998,"strike":24.2001361470388,"iv":0.49807882913546625,"gamma":0.08084200136147038,"theta":-0.011275085091899248,"vega":0.014771341048332196,"rho":-0.01617495214531166,"breakevenPct":1.4844211417361386},{"delta":0.85,"premium":3.6491490810074882,"strike":24.62559564329476,"iv":0.4694198774676651,"gamma":0.07459625595643295,"theta":-0.008415997277059224,"vega":0.01271211708645337,"rho":-0.017232970232968547,"breakevenPct":0.8205836298474107}]},"raw":{"call":[{"delta":0.15,"premium":0.8133084513025964,"strike":50.307720418614686,"iv":2.1897024253387745,"gamma":0.019419818361948324,"theta":-0.05440523086735854,"vega":0.013796182818030873,"rho":0.0018450510152945993,"breakevenPct":141.7069922927531},{"delta":0.2,"premium":0.9583500035590053,"strike":40.7581819476002,"iv":1.9183058613642225,"gamma":0.031518562601486,"theta":-0.054691704386229396,"vega":0.01662867397245241,"rho":0.0025538342841618564,"breakevenPct":97.24128582108372},{"delta":0.25,"premium":0.5651715833835038,"strike":24.76369656833233,"iv":0.6978323901264298,"gamma":0.07597194461167972,"theta":-0.023026851294400963,"vega":0.01874425045153522,"rho":0.0036507426260712237,"breakevenPct":19.758241852084325},{"delta":0.3,"premium":0.6931065623118603,"strike":24.011137868753764,"iv":0.670228537025888,"gamma":0.08575520770620108,"theta":-0.02374930764599639,"vega":0.020159060806742925,"rho":0.004377823309053451,"breakevenPct":16.804938208348105},{"delta":0.35,"premium":0.8210415412402168,"strike":23.258579169175196,"iv":0.6426246839253462,"gamma":0.09553847080072245,"theta":-0.024471763997591812,"vega":0.02157387116195063,"rho":0.005104903992035677,"breakevenPct":13.851634564611883},{"delta":0.4,"premium":0.9489765201685734,"strike":22.506020469596628,"iv":0.6150208308248043,"gamma":0.10532173389524382,"theta":-0.025194220349187238,"vega":0.02298868151715834,"rho":0.0058319846750179045,"breakevenPct":10.89833092087566},{"delta":0.45,"premium":1.2625203252032522,"strike":21.995934959349594,"iv":0.6509717073170732,"gamma":0.09997626016260161,"theta":-0.026470243902439024,"vega":0.02283869918699187,"rho":0.006429798719099974,"breakevenPct":9.969055718925988},{"delta":0.5,"premium":1.5775609756097562,"strike":21.48780487804878,"iv":0.6874351219512196,"gamma":0.09450878048780487,"theta":-0.027750731707317074,"vega":0.02267609756097561,"rho":0.007026570290287686,"breakevenPct":9.056103326990723},{"delta":0.55,"premium":1.8926016260162606,"strike":20.979674796747968,"iv":0.723898536585366,"gamma":0.08904130081300812,"theta":-0.029031219512195124,"vega":0.02251349593495935,"rho":0.007623341861475399,"breakevenPct":8.143150935055456},{"delta":0.6,"premium":2.207642276422764,"strike":20.471544715447155,"iv":0.7603619512195122,"gamma":0.08357382113821138,"theta":-0.03031170731707317,"vega":0.02235089430894309,"rho":0.008220113432663111,"breakevenPct":7.23019854312019},{"delta":0.65,"premium":2.540733944954129,"strike":19.944954128440365,"iv":0.7967915596330276,"gamma":0.07787027522935779,"theta":-0.03139651376146789,"vega":0.02206788990825688,"rho":0.008802794448621356,"breakevenPct":6.315310039690293},{"delta":0.7,"premium":3.1064831804281345,"strike":19.180428134556575,"iv":0.8327854434250764,"gamma":0.06912409785932722,"theta":-0.02995920489296636,"vega":0.020233027522935782,"rho":0.009203863863844225,"breakevenPct":5.375467210329606},{"delta":0.75,"premium":3.672232415902141,"strike":18.41590214067278,"iv":0.8687793272171255,"gamma":0.06037792048929663,"theta":-0.02852189602446483,"vega":0.018398165137614678,"rho":0.009604933279067097,"breakevenPct":4.435624380968917},{"delta":0.8,"premium":4.237981651376147,"strike":17.65137614678899,"iv":0.9047732110091744,"gamma":0.05163174311926604,"theta":-0.0270845871559633,"vega":0.016563302752293573,"rho":0.010006002694289967,"breakevenPct":3.4957815516082276},{"delta":0.85,"premium":5.688565340909091,"strike":16.075994318181817,"iv":1.0904703125000001,"gamma":0.03702698863636363,"theta":-0.02657215909090909,"vega":0.013750710227272726,"rho":0.009710521968471622,"breakevenPct":2.9057194283258188},{"delta":0.9,"premium":8.266607847254956,"strike":13.433392152745043,"iv":1.516826100952326,"gamma":0.020168714735964363,"theta":-0.028104576791687135,"vega":0.0104077775139835,"rho":0.008518383926357533,"breakevenPct":2.600472813238774}],"put":[{"delta":0.2,"premium":1.0596505773985245,"strike":16.02329484009837,"iv":1.4522126958414547,"gamma":0.03889483968999633,"theta":-0.03800002328701909,"vega":0.016150139812259264,"rho":-0.004242498654274865,"breakevenPct":29.249908923404988},{"delta":0.25,"premium":1.0384345556597039,"strike":17.437696289353074,"iv":1.1728819177724845,"gamma":0.05794268639009553,"theta":-0.033084809565938005,"vega":0.018161610322355682,"rho":-0.005088497867563796,"breakevenPct":22.46211946244269},{"delta":0.3,"premium":1.0172185339208832,"strike":18.852097738607778,"iv":0.8935511397035146,"gamma":0.07699053309019474,"theta":-0.02816959584485692,"vega":0.020173080832452103,"rho":-0.005934497080852727,"breakevenPct":15.674330001480392},{"delta":0.35,"premium":1.0444518264238716,"strike":20.090718013109942,"iv":0.6648827741461836,"gamma":0.09293387132055511,"theta":-0.024126775428917648,"vega":0.02184889651656404,"rho":-0.006814360802619308,"breakevenPct":9.946731977843633},{"delta":0.4,"premium":1.2803727244207,"strike":20.572189233511633,"iv":0.6544345778739646,"gamma":0.09550504012140341,"theta":-0.023841648444721475,"vega":0.022078933183917352,"rho":-0.00784009043179905,"breakevenPct":8.785737545669345},{"delta":0.45,"premium":1.5162936224175283,"strike":21.053660453913324,"iv":0.6439863816017457,"gamma":0.09807620892225172,"theta":-0.023556521460525302,"vega":0.02230896985127066,"rho":-0.008865820060978791,"breakevenPct":7.624743113495057},{"delta":0.5,"premium":1.7522145204143564,"strike":21.535131674315014,"iv":0.6335381853295268,"gamma":0.10064737772310002,"theta":-0.02327139447632913,"vega":0.02253900651862397,"rho":-0.009891549690158534,"breakevenPct":6.46374868132077},{"delta":0.55,"premium":1.988135418411185,"strike":22.016602894716705,"iv":0.6230899890573078,"gamma":0.10321854652394832,"theta":-0.022986267492132957,"vega":0.022769043185977278,"rho":-0.010917279319338277,"breakevenPct":5.302754249146481},{"delta":0.6,"premium":2.2240563164080127,"strike":22.498074115118392,"iv":0.6126417927850889,"gamma":0.10578971532479661,"theta":-0.022701140507936785,"vega":0.022999079853330585,"rho":-0.011943008948518016,"breakevenPct":4.141759816972195},{"delta":0.65,"premium":2.508917631041525,"strike":22.923757658270933,"iv":0.58405568413887,"gamma":0.09957923757658271,"theta":-0.01985234853641933,"vega":0.020949012933968683,"rho":-0.013000897882340996,"breakevenPct":3.475933677402325},{"delta":0.7,"premium":2.793975493533016,"strike":23.34921715452689,"iv":0.5553967324710688,"gamma":0.09333349217154527,"theta":-0.016993260721579306,"vega":0.018889788972089858,"rho":-0.014058915969997882,"breakevenPct":2.812096165513597},{"delta":0.75,"premium":3.0790333560245067,"strike":23.774676650782844,"iv":0.5267377808032675,"gamma":0.08708774676650782,"theta":-0.014134172906739278,"vega":0.01683056501021103,"rho":-0.015116934057654772,"breakevenPct":2.1482586536248682},{"delta":0.8,"premium":3.364091218515998,"strike":24.2001361470388,"iv":0.49807882913546625,"gamma":0.08084200136147038,"theta":-0.011275085091899248,"vega":0.014771341048332196,"rho":-0.01617495214531166,"breakevenPct":1.4844211417361386},{"delta":0.85,"premium":3.6491490810074882,"strike":24.62559564329476,"iv":0.4694198774676651,"gamma":0.07459625595643295,"theta":-0.008415997277059224,"vega":0.01271211708645337,"rho":-0.017232970232968547,"breakevenPct":0.8205836298474107}]}},"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"}}