{"symbol":"QURE","url":"https://intraalpha.com/companies/QURE","capturedAt":"2026-10-23T01:39:04.760Z","state":"ready","quote":{"symbol":"QURE","last_price":23.23,"prev_close":22.69,"regular_close":23.11,"change":0.54,"change_pct":2.3799,"regular_change":0.42,"regular_change_pct":1.851,"extended_change":0.12,"extended_change_pct":0.5193,"bid":22.3,"ask":23.81,"bid_size":100,"ask_size":100,"volume":1546698,"vwap":23.276108,"open":23.4,"high":23.89,"low":22.78,"close":23.11,"trade_count":19081,"last_trade_at":"2026-10-22T20:01:00.536895304Z","last_quote_at":"2026-10-22T23:56:52.564835633Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:39:02.362950421-04:00","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":"QURE","fetched_at":"2026-10-23T01:39:04.215632+00:00","name":"Uniqure NV","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"uniQure NV, a gene therapy company, is dedicated to developing treatments for patients suffering from genetic and other devastating diseases. The company is headquartered in Amsterdam, the Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1573924000,"ebitda":-182916000,"pe_ratio":null,"peg_ratio":0,"book_value":4.674,"dividend_per_share":null,"dividend_yield":null,"eps":-4.03,"revenue_ttm":18672000,"gross_profit_ttm":-114707000,"profit_margin":0,"operating_margin_ttm":-8.72,"return_on_assets_ttm":-0.157,"return_on_equity_ttm":-1.576,"quarterly_earnings_growth":-0.182,"quarterly_revenue_growth":0.11,"analyst_target_price":61.45,"analyst_number":2,"beta":1.058,"fifty_two_week_high":71.5,"fifty_two_week_low":8.73,"fifty_day_ma":37.9,"two_hundred_day_ma":29.62,"shares_outstanding":69366000,"forward_pe":27.93,"price_to_sales":84.29,"price_to_book":9.15,"ev_to_revenue":118.82,"ev_to_ebitda":1.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:04.215632+00:00"},"optionObservedAt":"2026-10-22T19:50:04.773Z","bars":[{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-16T10:00:00Z","v":5000,"vw":22.54},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-10-16T11:00:00Z","v":108,"vw":22.58},{"c":22.49,"h":22.49,"l":22.49,"n":5,"o":22.49,"t":"2026-10-16T11:20:00Z","v":289,"vw":22.49},{"c":22.44,"h":22.53,"l":22.44,"n":10,"o":22.53,"t":"2026-10-16T11:30:00Z","v":2270,"vw":22.519402},{"c":22.47,"h":22.5,"l":22.47,"n":2,"o":22.5,"t":"2026-10-16T12:15:00Z","v":246,"vw":22.485},{"c":22.225,"h":22.68,"l":22.05,"n":234,"o":22.5,"t":"2026-10-16T13:30:00Z","v":30443,"vw":22.416608},{"c":22.09,"h":22.26,"l":22.02,"n":149,"o":22.225,"t":"2026-10-16T13:35:00Z","v":8790,"vw":22.116669},{"c":22.21,"h":22.22,"l":22.08,"n":96,"o":22.08,"t":"2026-10-16T13:40:00Z","v":4407,"vw":22.150441},{"c":22.11,"h":22.195,"l":21.96,"n":374,"o":22.195,"t":"2026-10-16T13:45:00Z","v":34806,"vw":22.037666},{"c":22.15,"h":22.195,"l":22,"n":142,"o":22.11,"t":"2026-10-16T13:50:00Z","v":13953,"vw":22.120382},{"c":22.195,"h":22.34,"l":22.15,"n":172,"o":22.26,"t":"2026-10-16T13:55:00Z","v":8952,"vw":22.234317},{"c":22.28,"h":22.32,"l":22.195,"n":51,"o":22.2,"t":"2026-10-16T14:00:00Z","v":3407,"vw":22.259431},{"c":22.375,"h":22.385,"l":22.2,"n":199,"o":22.26,"t":"2026-10-16T14:05:00Z","v":12149,"vw":22.311073},{"c":22.36,"h":22.455,"l":22.28,"n":189,"o":22.36,"t":"2026-10-16T14:10:00Z","v":12043,"vw":22.345452},{"c":22.27,"h":22.39,"l":22.24,"n":123,"o":22.36,"t":"2026-10-16T14:15:00Z","v":5896,"vw":22.289899},{"c":22.3,"h":22.35,"l":22.27,"n":129,"o":22.29,"t":"2026-10-16T14:20:00Z","v":8573,"vw":22.310064},{"c":22.265,"h":22.33,"l":22.25,"n":137,"o":22.3,"t":"2026-10-16T14:25:00Z","v":7674,"vw":22.290728},{"c":22.19,"h":22.3,"l":22.16,"n":164,"o":22.265,"t":"2026-10-16T14:30:00Z","v":8126,"vw":22.237536},{"c":22.23,"h":22.2503,"l":22.185,"n":104,"o":22.24,"t":"2026-10-16T14:35:00Z","v":4006,"vw":22.226073},{"c":22.255,"h":22.26,"l":22.105,"n":129,"o":22.23,"t":"2026-10-16T14:40:00Z","v":6306,"vw":22.200129},{"c":22.2,"h":22.2734,"l":22.1775,"n":78,"o":22.255,"t":"2026-10-16T14:45:00Z","v":6894,"vw":22.226415},{"c":22.14,"h":22.24,"l":22.14,"n":110,"o":22.19,"t":"2026-10-16T14:50:00Z","v":7573,"vw":22.189312},{"c":22.23,"h":22.23,"l":22.13,"n":135,"o":22.16,"t":"2026-10-16T14:55:00Z","v":6202,"vw":22.168389},{"c":22.12,"h":22.21,"l":22.12,"n":125,"o":22.21,"t":"2026-10-16T15:00:00Z","v":4420,"vw":22.162},{"c":22.005,"h":22.1,"l":21.995,"n":106,"o":22.1,"t":"2026-10-16T15:05:00Z","v":7818,"vw":22.051404},{"c":22.08,"h":22.0988,"l":22,"n":126,"o":22,"t":"2026-10-16T15:10:00Z","v":6127,"vw":22.066345},{"c":21.955,"h":22.06,"l":21.955,"n":89,"o":22.06,"t":"2026-10-16T15:15:00Z","v":4190,"vw":22.001538},{"c":21.84,"h":22,"l":21.84,"n":144,"o":21.96,"t":"2026-10-16T15:20:00Z","v":7543,"vw":21.915852},{"c":21.89,"h":21.89,"l":21.825,"n":82,"o":21.825,"t":"2026-10-16T15:25:00Z","v":4180,"vw":21.857345},{"c":22.025,"h":22.03,"l":21.92,"n":170,"o":21.92,"t":"2026-10-16T15:30:00Z","v":9121,"vw":21.990655},{"c":22.08,"h":22.145,"l":21.97,"n":166,"o":22.035,"t":"2026-10-16T15:35:00Z","v":13028,"vw":22.013285},{"c":22.075,"h":22.075,"l":22.01,"n":69,"o":22.03,"t":"2026-10-16T15:40:00Z","v":3343,"vw":22.031788},{"c":22.19,"h":22.2,"l":22.065,"n":179,"o":22.065,"t":"2026-10-16T15:45:00Z","v":9472,"vw":22.162115},{"c":22.07,"h":22.16,"l":22.07,"n":193,"o":22.16,"t":"2026-10-16T15:50:00Z","v":10711,"vw":22.122584},{"c":21.995,"h":22.11,"l":21.985,"n":127,"o":22.07,"t":"2026-10-16T15:55:00Z","v":5460,"vw":22.043739},{"c":21.92,"h":21.99,"l":21.9,"n":141,"o":21.99,"t":"2026-10-16T16:00:00Z","v":14777,"vw":21.932314},{"c":21.89,"h":21.93,"l":21.87,"n":165,"o":21.885,"t":"2026-10-16T16:05:00Z","v":9697,"vw":21.901404},{"c":21.905,"h":21.92,"l":21.8812,"n":73,"o":21.89,"t":"2026-10-16T16:10:00Z","v":3514,"vw":21.89135},{"c":21.995,"h":21.995,"l":21.93,"n":113,"o":21.93,"t":"2026-10-16T16:15:00Z","v":4197,"vw":21.954081},{"c":22.02,"h":22.09,"l":22.0031,"n":213,"o":22.02,"t":"2026-10-16T16:20:00Z","v":9595,"vw":22.034487},{"c":22,"h":22.0267,"l":22,"n":107,"o":22,"t":"2026-10-16T16:25:00Z","v":4210,"vw":22.007561},{"c":21.96,"h":21.99,"l":21.91,"n":121,"o":21.93,"t":"2026-10-16T16:30:00Z","v":9548,"vw":21.929831},{"c":22,"h":22.02,"l":21.94,"n":141,"o":21.94,"t":"2026-10-16T16:35:00Z","v":12516,"vw":21.974347},{"c":22.015,"h":22.04,"l":21.935,"n":198,"o":22.02,"t":"2026-10-16T16:40:00Z","v":8508,"vw":21.999003},{"c":22.02,"h":22.05,"l":22,"n":83,"o":22,"t":"2026-10-16T16:45:00Z","v":4388,"vw":22.035368},{"c":22.09,"h":22.13,"l":22.01,"n":97,"o":22.02,"t":"2026-10-16T16:50:00Z","v":6949,"vw":22.06836},{"c":22.08,"h":22.1,"l":22.05,"n":93,"o":22.07,"t":"2026-10-16T16:55:00Z","v":3992,"vw":22.071324},{"c":22.05,"h":22.135,"l":22.05,"n":152,"o":22.11,"t":"2026-10-16T17:00:00Z","v":8394,"vw":22.097842},{"c":22.045,"h":22.07,"l":22.02,"n":81,"o":22.04,"t":"2026-10-16T17:05:00Z","v":3808,"vw":22.038864},{"c":21.975,"h":22.04,"l":21.97,"n":199,"o":22,"t":"2026-10-16T17:10:00Z","v":15104,"vw":22.00769},{"c":21.94,"h":22,"l":21.94,"n":151,"o":21.97,"t":"2026-10-16T17:15:00Z","v":11479,"vw":21.983662},{"c":21.92,"h":21.97,"l":21.84,"n":191,"o":21.94,"t":"2026-10-16T17:20:00Z","v":17949,"vw":21.912346},{"c":22.015,"h":22.04,"l":21.91,"n":214,"o":21.91,"t":"2026-10-16T17:25:00Z","v":22821,"vw":21.979093},{"c":22.12,"h":22.12,"l":22,"n":171,"o":22.015,"t":"2026-10-16T17:30:00Z","v":10078,"vw":22.078711},{"c":22,"h":22.15,"l":22,"n":205,"o":22.14,"t":"2026-10-16T17:35:00Z","v":13268,"vw":22.117973},{"c":22.04,"h":22.07,"l":21.98,"n":138,"o":22.015,"t":"2026-10-16T17:40:00Z","v":10325,"vw":22.017379},{"c":22.025,"h":22.11,"l":22.01,"n":150,"o":22.02,"t":"2026-10-16T17:45:00Z","v":7433,"vw":22.07358},{"c":21.97,"h":22,"l":21.95,"n":79,"o":22,"t":"2026-10-16T17:50:00Z","v":5208,"vw":21.969909},{"c":22.005,"h":22.0499,"l":21.975,"n":128,"o":21.99,"t":"2026-10-16T17:55:00Z","v":6091,"vw":21.995799},{"c":21.95,"h":22.0232,"l":21.95,"n":132,"o":22.005,"t":"2026-10-16T18:00:00Z","v":6006,"vw":21.977544},{"c":21.855,"h":21.95,"l":21.81,"n":444,"o":21.95,"t":"2026-10-16T18:05:00Z","v":31632,"vw":21.839152},{"c":21.84,"h":21.88,"l":21.82,"n":199,"o":21.855,"t":"2026-10-16T18:10:00Z","v":10030,"vw":21.847563},{"c":21.88,"h":21.97,"l":21.84,"n":520,"o":21.84,"t":"2026-10-16T18:15:00Z","v":51242,"vw":21.936071},{"c":21.94,"h":21.95,"l":21.895,"n":236,"o":21.9,"t":"2026-10-16T18:20:00Z","v":16880,"vw":21.934874},{"c":21.895,"h":21.94,"l":21.88,"n":169,"o":21.94,"t":"2026-10-16T18:25:00Z","v":11626,"vw":21.912378},{"c":21.93,"h":21.94,"l":21.89,"n":232,"o":21.895,"t":"2026-10-16T18:30:00Z","v":10561,"vw":21.903087},{"c":22.02,"h":22.02,"l":21.9,"n":236,"o":21.91,"t":"2026-10-16T18:35:00Z","v":16772,"vw":21.933433},{"c":21.99,"h":22.025,"l":21.99,"n":197,"o":22.025,"t":"2026-10-16T18:40:00Z","v":10234,"vw":22.006049},{"c":22.05,"h":22.095,"l":21.99,"n":315,"o":22,"t":"2026-10-16T18:45:00Z","v":20023,"vw":22.024006},{"c":22.02,"h":22.09,"l":22.01,"n":104,"o":22.09,"t":"2026-10-16T18:50:00Z","v":5048,"vw":22.0295},{"c":22.03,"h":22.04,"l":22,"n":236,"o":22.01,"t":"2026-10-16T18:55:00Z","v":15131,"vw":22.01279},{"c":22.055,"h":22.125,"l":22.04,"n":190,"o":22.05,"t":"2026-10-16T19:00:00Z","v":8602,"vw":22.075296},{"c":21.985,"h":22.11,"l":21.96,"n":394,"o":22.05,"t":"2026-10-16T19:05:00Z","v":24704,"vw":22.071931},{"c":22.07,"h":22.095,"l":21.98,"n":214,"o":21.98,"t":"2026-10-16T19:10:00Z","v":11148,"vw":22.041259},{"c":22.03,"h":22.11,"l":22.03,"n":152,"o":22.05,"t":"2026-10-16T19:15:00Z","v":7565,"vw":22.067121},{"c":22.12,"h":22.145,"l":22.07,"n":213,"o":22.07,"t":"2026-10-16T19:20:00Z","v":10370,"vw":22.100497},{"c":22.06,"h":22.145,"l":22.035,"n":169,"o":22.11,"t":"2026-10-16T19:25:00Z","v":7133,"vw":22.112466},{"c":21.99,"h":22.08,"l":21.98,"n":231,"o":22.08,"t":"2026-10-16T19:30:00Z","v":8686,"vw":22.024336},{"c":21.91,"h":22.005,"l":21.91,"n":286,"o":21.985,"t":"2026-10-16T19:35:00Z","v":14458,"vw":21.956779},{"c":21.815,"h":21.93,"l":21.81,"n":212,"o":21.92,"t":"2026-10-16T19:40:00Z","v":10029,"vw":21.883165},{"c":21.82,"h":21.82,"l":21.72,"n":327,"o":21.8,"t":"2026-10-16T19:45:00Z","v":18282,"vw":21.785226},{"c":21.77,"h":21.8199,"l":21.74,"n":580,"o":21.81,"t":"2026-10-16T19:50:00Z","v":34957,"vw":21.781202},{"c":21.8,"h":21.81,"l":21.7,"n":1981,"o":21.78,"t":"2026-10-16T19:55:00Z","v":160553,"vw":21.771868},{"c":22.21,"h":22.21,"l":21.78,"n":27,"o":21.78,"t":"2026-10-16T20:00:00Z","v":251604,"vw":21.780516},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-16T21:05:00Z","v":1090,"vw":21.55},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-16T23:10:00Z","v":530,"vw":21.65},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-16T23:30:00Z","v":120,"vw":21.65},{"c":21.85,"h":21.85,"l":21.85,"n":9,"o":21.85,"t":"2026-10-19T11:05:00Z","v":2087,"vw":21.85},{"c":21.85,"h":21.85,"l":21.84,"n":4,"o":21.84,"t":"2026-10-19T11:10:00Z","v":2112,"vw":21.849053},{"c":21.85,"h":21.86,"l":21.85,"n":18,"o":21.85,"t":"2026-10-19T11:15:00Z","v":3560,"vw":21.850602},{"c":21.65,"h":21.82,"l":21.65,"n":10,"o":21.82,"t":"2026-10-19T12:35:00Z","v":500,"vw":21.71},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-19T13:20:00Z","v":200,"vw":21.96},{"c":21.9,"h":21.9,"l":21.9,"n":7,"o":21.9,"t":"2026-10-19T13:25:00Z","v":247,"vw":21.9},{"c":22.14,"h":22.42,"l":22.0191,"n":185,"o":22.08,"t":"2026-10-19T13:30:00Z","v":38780,"vw":22.191542},{"c":22.01,"h":22.3,"l":21.98,"n":202,"o":22.15,"t":"2026-10-19T13:35:00Z","v":15072,"vw":22.102965},{"c":21.75,"h":22.01,"l":21.75,"n":125,"o":22,"t":"2026-10-19T13:40:00Z","v":9535,"vw":21.882404},{"c":21.808,"h":21.86,"l":21.7801,"n":56,"o":21.86,"t":"2026-10-19T13:45:00Z","v":6754,"vw":21.81311},{"c":21.825,"h":21.87,"l":21.6652,"n":145,"o":21.87,"t":"2026-10-19T13:50:00Z","v":8145,"vw":21.767145},{"c":21.845,"h":21.92,"l":21.71,"n":71,"o":21.92,"t":"2026-10-19T13:55:00Z","v":2672,"vw":21.857069},{"c":21.83,"h":21.87,"l":21.79,"n":71,"o":21.855,"t":"2026-10-19T14:00:00Z","v":3915,"vw":21.83783},{"c":21.97,"h":22.01,"l":21.85,"n":228,"o":21.85,"t":"2026-10-19T14:05:00Z","v":7446,"vw":21.949753},{"c":21.96,"h":21.97,"l":21.9,"n":99,"o":21.95,"t":"2026-10-19T14:10:00Z","v":3271,"vw":21.939746},{"c":21.9,"h":22.08,"l":21.9,"n":133,"o":21.96,"t":"2026-10-19T14:15:00Z","v":6041,"vw":22.01393},{"c":21.99,"h":21.99,"l":21.9067,"n":69,"o":21.9067,"t":"2026-10-19T14:20:00Z","v":1420,"vw":21.966619},{"c":22,"h":22.045,"l":21.98,"n":94,"o":22.045,"t":"2026-10-19T14:25:00Z","v":2130,"vw":22.005933},{"c":21.965,"h":21.99,"l":21.9,"n":184,"o":21.96,"t":"2026-10-19T14:30:00Z","v":6918,"vw":21.957923},{"c":22.16,"h":22.29,"l":21.965,"n":327,"o":21.965,"t":"2026-10-19T14:35:00Z","v":20369,"vw":22.160078},{"c":22.02,"h":22.27,"l":22.01,"n":176,"o":22.195,"t":"2026-10-19T14:40:00Z","v":10990,"vw":22.103172},{"c":22.08,"h":22.112,"l":22.01,"n":159,"o":22.01,"t":"2026-10-19T14:45:00Z","v":9034,"vw":22.048166},{"c":22.0275,"h":22.065,"l":21.88,"n":397,"o":22.03,"t":"2026-10-19T14:50:00Z","v":25657,"vw":21.980444},{"c":21.95,"h":22.05,"l":21.88,"n":114,"o":22.04,"t":"2026-10-19T14:55:00Z","v":5908,"vw":21.94657},{"c":21.975,"h":22.015,"l":21.88,"n":305,"o":21.88,"t":"2026-10-19T15:00:00Z","v":31339,"vw":21.93327},{"c":21.99,"h":22.01,"l":21.95,"n":135,"o":22.01,"t":"2026-10-19T15:05:00Z","v":9006,"vw":21.975974},{"c":21.975,"h":22.02,"l":21.955,"n":161,"o":21.99,"t":"2026-10-19T15:10:00Z","v":9641,"vw":21.973878},{"c":22.04,"h":22.0999,"l":21.975,"n":232,"o":21.975,"t":"2026-10-19T15:15:00Z","v":11835,"vw":22.035328},{"c":22.02,"h":22.115,"l":22.02,"n":264,"o":22.04,"t":"2026-10-19T15:20:00Z","v":20260,"vw":22.061404},{"c":22.06,"h":22.12,"l":21.98,"n":305,"o":22.035,"t":"2026-10-19T15:25:00Z","v":19674,"vw":22.046132},{"c":22.1,"h":22.11,"l":22.055,"n":161,"o":22.055,"t":"2026-10-19T15:30:00Z","v":12426,"vw":22.088819},{"c":22.14,"h":22.2,"l":22.07,"n":251,"o":22.1,"t":"2026-10-19T15:35:00Z","v":15366,"vw":22.127838},{"c":22.125,"h":22.185,"l":22.09,"n":129,"o":22.185,"t":"2026-10-19T15:40:00Z","v":7894,"vw":22.128854},{"c":22.14,"h":22.16,"l":22.0901,"n":141,"o":22.14,"t":"2026-10-19T15:45:00Z","v":8451,"vw":22.13105},{"c":22.195,"h":22.23,"l":22.11,"n":145,"o":22.11,"t":"2026-10-19T15:50:00Z","v":7165,"vw":22.161414},{"c":22.195,"h":22.23,"l":22.18,"n":144,"o":22.22,"t":"2026-10-19T15:55:00Z","v":7160,"vw":22.196124},{"c":22.215,"h":22.215,"l":22.15,"n":181,"o":22.195,"t":"2026-10-19T16:00:00Z","v":12477,"vw":22.191698},{"c":22.21,"h":22.28,"l":22.188,"n":115,"o":22.188,"t":"2026-10-19T16:05:00Z","v":7117,"vw":22.220063},{"c":22.285,"h":22.33,"l":22.205,"n":148,"o":22.205,"t":"2026-10-19T16:10:00Z","v":7557,"vw":22.273065},{"c":22.23,"h":22.32,"l":22.2,"n":133,"o":22.32,"t":"2026-10-19T16:15:00Z","v":7100,"vw":22.246476},{"c":22.19,"h":22.23,"l":22.19,"n":134,"o":22.225,"t":"2026-10-19T16:20:00Z","v":7730,"vw":22.207061},{"c":22.3,"h":22.31,"l":22.19,"n":265,"o":22.21,"t":"2026-10-19T16:25:00Z","v":16261,"vw":22.266371},{"c":22.28,"h":22.3,"l":22.22,"n":110,"o":22.3,"t":"2026-10-19T16:30:00Z","v":8387,"vw":22.276648},{"c":22.29,"h":22.32,"l":22.27,"n":139,"o":22.28,"t":"2026-10-19T16:35:00Z","v":8008,"vw":22.282192},{"c":22.305,"h":22.37,"l":22.27,"n":247,"o":22.33,"t":"2026-10-19T16:40:00Z","v":12769,"vw":22.318775},{"c":22.2223,"h":22.32,"l":22.2,"n":135,"o":22.27,"t":"2026-10-19T16:45:00Z","v":7016,"vw":22.26515},{"c":22.13,"h":22.19,"l":22.09,"n":162,"o":22.19,"t":"2026-10-19T16:50:00Z","v":9648,"vw":22.133687},{"c":22.21,"h":22.21,"l":22.13,"n":106,"o":22.13,"t":"2026-10-19T16:55:00Z","v":6589,"vw":22.152649},{"c":22.245,"h":22.25,"l":22.135,"n":192,"o":22.14,"t":"2026-10-19T17:00:00Z","v":11553,"vw":22.198795},{"c":22.205,"h":22.23,"l":22.19,"n":152,"o":22.21,"t":"2026-10-19T17:05:00Z","v":8244,"vw":22.208442},{"c":22.22,"h":22.23,"l":22.2,"n":121,"o":22.23,"t":"2026-10-19T17:10:00Z","v":8279,"vw":22.211137},{"c":22.32,"h":22.32,"l":22.22,"n":237,"o":22.22,"t":"2026-10-19T17:15:00Z","v":19500,"vw":22.272694},{"c":22.27,"h":22.32,"l":22.23,"n":195,"o":22.32,"t":"2026-10-19T17:20:00Z","v":11820,"vw":22.273416},{"c":22.27,"h":22.295,"l":22.24,"n":193,"o":22.28,"t":"2026-10-19T17:25:00Z","v":7717,"vw":22.265007},{"c":22.23,"h":22.27,"l":22.23,"n":58,"o":22.27,"t":"2026-10-19T17:30:00Z","v":5341,"vw":22.259719},{"c":22.265,"h":22.315,"l":22.18,"n":264,"o":22.23,"t":"2026-10-19T17:35:00Z","v":12289,"vw":22.24376},{"c":22.175,"h":22.29,"l":22.175,"n":146,"o":22.265,"t":"2026-10-19T17:40:00Z","v":9330,"vw":22.217467},{"c":22.23,"h":22.23,"l":22.13,"n":194,"o":22.175,"t":"2026-10-19T17:45:00Z","v":16740,"vw":22.158559},{"c":22.315,"h":22.345,"l":22.21,"n":232,"o":22.25,"t":"2026-10-19T17:50:00Z","v":13025,"vw":22.281187},{"c":22.34,"h":22.35,"l":22.28,"n":129,"o":22.315,"t":"2026-10-19T17:55:00Z","v":9215,"vw":22.320479},{"c":22.275,"h":22.335,"l":22.275,"n":137,"o":22.31,"t":"2026-10-19T18:00:00Z","v":6547,"vw":22.294611},{"c":22.32,"h":22.33,"l":22.25,"n":189,"o":22.275,"t":"2026-10-19T18:05:00Z","v":9155,"vw":22.283672},{"c":22.325,"h":22.35,"l":22.3,"n":160,"o":22.32,"t":"2026-10-19T18:10:00Z","v":8295,"vw":22.325092},{"c":22.39,"h":22.39,"l":22.325,"n":292,"o":22.325,"t":"2026-10-19T18:15:00Z","v":11488,"vw":22.35},{"c":22.295,"h":22.4,"l":22.275,"n":169,"o":22.4,"t":"2026-10-19T18:20:00Z","v":13793,"vw":22.32205},{"c":22.25,"h":22.29,"l":22.23,"n":168,"o":22.28,"t":"2026-10-19T18:25:00Z","v":8414,"vw":22.258686},{"c":22.25,"h":22.3,"l":22.2,"n":194,"o":22.23,"t":"2026-10-19T18:30:00Z","v":12528,"vw":22.233333},{"c":22.22,"h":22.265,"l":22.19,"n":187,"o":22.265,"t":"2026-10-19T18:35:00Z","v":9492,"vw":22.219688},{"c":22.26,"h":22.27,"l":22.2,"n":180,"o":22.22,"t":"2026-10-19T18:40:00Z","v":12362,"vw":22.232477},{"c":22.205,"h":22.2921,"l":22.1117,"n":567,"o":22.26,"t":"2026-10-19T18:45:00Z","v":41169,"vw":22.200073},{"c":22.165,"h":22.215,"l":22.13,"n":322,"o":22.195,"t":"2026-10-19T18:50:00Z","v":22507,"vw":22.17118},{"c":22.16,"h":22.23,"l":22.16,"n":278,"o":22.165,"t":"2026-10-19T18:55:00Z","v":18289,"vw":22.194112},{"c":22.28,"h":22.28,"l":22.16,"n":268,"o":22.175,"t":"2026-10-19T19:00:00Z","v":19001,"vw":22.189452},{"c":22.335,"h":22.37,"l":22.24,"n":346,"o":22.27,"t":"2026-10-19T19:05:00Z","v":15935,"vw":22.304702},{"c":22.33,"h":22.365,"l":22.3,"n":207,"o":22.335,"t":"2026-10-19T19:10:00Z","v":11382,"vw":22.343871},{"c":22.32,"h":22.37,"l":22.3,"n":230,"o":22.32,"t":"2026-10-19T19:15:00Z","v":13966,"vw":22.337894},{"c":22.325,"h":22.34,"l":22.31,"n":217,"o":22.32,"t":"2026-10-19T19:20:00Z","v":12997,"vw":22.326338},{"c":22.35,"h":22.35,"l":22.3,"n":266,"o":22.325,"t":"2026-10-19T19:25:00Z","v":12744,"vw":22.321598},{"c":22.395,"h":22.4403,"l":22.335,"n":422,"o":22.335,"t":"2026-10-19T19:30:00Z","v":24327,"vw":22.40343},{"c":22.435,"h":22.45,"l":22.395,"n":295,"o":22.395,"t":"2026-10-19T19:35:00Z","v":15049,"vw":22.424773},{"c":22.305,"h":22.425,"l":22.265,"n":580,"o":22.42,"t":"2026-10-19T19:40:00Z","v":29233,"vw":22.327587},{"c":22.26,"h":22.31,"l":22.25,"n":479,"o":22.3,"t":"2026-10-19T19:45:00Z","v":29306,"vw":22.28245},{"c":22.22,"h":22.26,"l":22.21,"n":768,"o":22.25,"t":"2026-10-19T19:50:00Z","v":58820,"vw":22.235787},{"c":22.17,"h":22.24,"l":22.15,"n":1715,"o":22.2,"t":"2026-10-19T19:55:00Z","v":158562,"vw":22.18872},{"c":22.2,"h":22.2,"l":22.2,"n":43,"o":22.2,"t":"2026-10-19T20:00:00Z","v":193095,"vw":22.2},{"c":22.21,"h":22.21,"l":22.21,"n":11,"o":22.21,"t":"2026-10-19T21:30:00Z","v":313,"vw":22.21},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-19T23:05:00Z","v":100,"vw":22},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-20T10:55:00Z","v":144,"vw":22.18},{"c":22.2746,"h":22.28,"l":22.2746,"n":2,"o":22.28,"t":"2026-10-20T13:05:00Z","v":1000,"vw":22.27568},{"c":22.17,"h":22.47,"l":21.81,"n":441,"o":22.22,"t":"2026-10-20T13:30:00Z","v":59707,"vw":22.111232},{"c":22.31,"h":22.36,"l":22.09,"n":97,"o":22.17,"t":"2026-10-20T13:35:00Z","v":9325,"vw":22.2204},{"c":22.18,"h":22.43,"l":22.1001,"n":289,"o":22.32,"t":"2026-10-20T13:40:00Z","v":18846,"vw":22.214488},{"c":22.2,"h":22.255,"l":22.09,"n":342,"o":22.19,"t":"2026-10-20T13:45:00Z","v":31995,"vw":22.180342},{"c":22.37,"h":22.37,"l":22.195,"n":54,"o":22.2,"t":"2026-10-20T13:50:00Z","v":3724,"vw":22.257208},{"c":22.39,"h":22.39,"l":22.27,"n":29,"o":22.3,"t":"2026-10-20T13:55:00Z","v":1095,"vw":22.332778},{"c":22.39,"h":22.51,"l":22.36,"n":88,"o":22.37,"t":"2026-10-20T14:00:00Z","v":7004,"vw":22.472442},{"c":22.605,"h":22.73,"l":22.38,"n":145,"o":22.38,"t":"2026-10-20T14:05:00Z","v":4019,"vw":22.578376},{"c":22.5,"h":22.605,"l":22.46,"n":117,"o":22.48,"t":"2026-10-20T14:10:00Z","v":5931,"vw":22.561909},{"c":22.55,"h":22.625,"l":22.49,"n":67,"o":22.49,"t":"2026-10-20T14:15:00Z","v":3252,"vw":22.590365},{"c":22.565,"h":22.63,"l":22.5,"n":49,"o":22.615,"t":"2026-10-20T14:20:00Z","v":3395,"vw":22.564705},{"c":22.57,"h":22.6425,"l":22.57,"n":141,"o":22.57,"t":"2026-10-20T14:25:00Z","v":6827,"vw":22.600831},{"c":22.58,"h":22.64,"l":22.55,"n":90,"o":22.56,"t":"2026-10-20T14:30:00Z","v":7644,"vw":22.602366},{"c":22.64,"h":22.65,"l":22.575,"n":87,"o":22.575,"t":"2026-10-20T14:35:00Z","v":8710,"vw":22.620403},{"c":22.59,"h":22.66,"l":22.53,"n":109,"o":22.605,"t":"2026-10-20T14:40:00Z","v":7147,"vw":22.60461},{"c":22.51,"h":22.67,"l":22.5,"n":113,"o":22.59,"t":"2026-10-20T14:45:00Z","v":6604,"vw":22.579119},{"c":22.3701,"h":22.52,"l":22.3701,"n":121,"o":22.52,"t":"2026-10-20T14:50:00Z","v":7419,"vw":22.460792},{"c":22.415,"h":22.44,"l":22.405,"n":82,"o":22.415,"t":"2026-10-20T14:55:00Z","v":9429,"vw":22.414681},{"c":22.255,"h":22.42,"l":22.255,"n":146,"o":22.42,"t":"2026-10-20T15:00:00Z","v":7790,"vw":22.332889},{"c":22.44,"h":22.58,"l":22.23,"n":165,"o":22.23,"t":"2026-10-20T15:05:00Z","v":7880,"vw":22.393053},{"c":22.2,"h":22.41,"l":22.18,"n":156,"o":22.41,"t":"2026-10-20T15:10:00Z","v":7461,"vw":22.240923},{"c":22.3,"h":22.32,"l":22.16,"n":96,"o":22.255,"t":"2026-10-20T15:15:00Z","v":6271,"vw":22.259645},{"c":22.175,"h":22.34,"l":22.165,"n":227,"o":22.33,"t":"2026-10-20T15:20:00Z","v":20213,"vw":22.205841},{"c":22.315,"h":22.38,"l":22.155,"n":99,"o":22.175,"t":"2026-10-20T15:25:00Z","v":8308,"vw":22.286299},{"c":22.2099,"h":22.25,"l":22.175,"n":48,"o":22.24,"t":"2026-10-20T15:30:00Z","v":1795,"vw":22.22076},{"c":22.22,"h":22.295,"l":22.22,"n":23,"o":22.2708,"t":"2026-10-20T15:35:00Z","v":2147,"vw":22.262676},{"c":22.3,"h":22.32,"l":22.25,"n":30,"o":22.25,"t":"2026-10-20T15:40:00Z","v":2914,"vw":22.296195},{"c":22.18,"h":22.285,"l":22.18,"n":106,"o":22.285,"t":"2026-10-20T15:45:00Z","v":4337,"vw":22.217032},{"c":22.325,"h":22.325,"l":22.175,"n":90,"o":22.175,"t":"2026-10-20T15:50:00Z","v":3993,"vw":22.221181},{"c":22.31,"h":22.335,"l":22.27,"n":26,"o":22.335,"t":"2026-10-20T15:55:00Z","v":982,"vw":22.309318},{"c":22.12,"h":22.2,"l":22.12,"n":42,"o":22.2,"t":"2026-10-20T16:00:00Z","v":23018,"vw":22.195221},{"c":21.92,"h":22.19,"l":21.89,"n":484,"o":22.137,"t":"2026-10-20T16:05:00Z","v":55498,"vw":22.035904},{"c":21.92,"h":21.93,"l":21.82,"n":118,"o":21.93,"t":"2026-10-20T16:10:00Z","v":16261,"vw":21.844702},{"c":21.85,"h":21.97,"l":21.85,"n":30,"o":21.89,"t":"2026-10-20T16:15:00Z","v":1668,"vw":21.91},{"c":21.83,"h":21.975,"l":21.75,"n":118,"o":21.92,"t":"2026-10-20T16:20:00Z","v":13706,"vw":21.880133},{"c":21.77,"h":21.84,"l":21.76,"n":107,"o":21.83,"t":"2026-10-20T16:25:00Z","v":3244,"vw":21.804125},{"c":21.83,"h":21.91,"l":21.8,"n":89,"o":21.825,"t":"2026-10-20T16:30:00Z","v":6122,"vw":21.847802},{"c":21.84,"h":21.895,"l":21.8,"n":133,"o":21.8,"t":"2026-10-20T16:35:00Z","v":5517,"vw":21.838381},{"c":21.88,"h":21.88,"l":21.8,"n":53,"o":21.84,"t":"2026-10-20T16:40:00Z","v":2034,"vw":21.849048},{"c":21.905,"h":21.92,"l":21.8,"n":118,"o":21.86,"t":"2026-10-20T16:45:00Z","v":13515,"vw":21.86137},{"c":21.86,"h":21.915,"l":21.85,"n":57,"o":21.85,"t":"2026-10-20T16:50:00Z","v":5064,"vw":21.866653},{"c":21.7598,"h":21.87,"l":21.7598,"n":117,"o":21.82,"t":"2026-10-20T16:55:00Z","v":7013,"vw":21.809571},{"c":21.76,"h":21.76,"l":21.76,"n":19,"o":21.76,"t":"2026-10-20T17:00:00Z","v":529,"vw":21.76},{"c":21.77,"h":21.77,"l":21.77,"n":8,"o":21.77,"t":"2026-10-20T17:05:00Z","v":178,"vw":21.77},{"c":21.755,"h":21.81,"l":21.735,"n":111,"o":21.8,"t":"2026-10-20T17:10:00Z","v":4564,"vw":21.778983},{"c":21.86,"h":21.87,"l":21.8,"n":58,"o":21.8,"t":"2026-10-20T17:15:00Z","v":4551,"vw":21.814487},{"c":21.86,"h":21.89,"l":21.79,"n":63,"o":21.87,"t":"2026-10-20T17:20:00Z","v":2027,"vw":21.8672},{"c":21.9925,"h":22.05,"l":21.8,"n":191,"o":21.8,"t":"2026-10-20T17:25:00Z","v":11346,"vw":21.930422},{"c":22.0875,"h":22.15,"l":22.025,"n":48,"o":22.025,"t":"2026-10-20T17:30:00Z","v":3330,"vw":22.069482},{"c":22.02,"h":22.085,"l":22.02,"n":56,"o":22.03,"t":"2026-10-20T17:35:00Z","v":29413,"vw":22.053},{"c":22.07,"h":22.07,"l":22.06,"n":19,"o":22.06,"t":"2026-10-20T17:40:00Z","v":4367,"vw":22.066689},{"c":22.24,"h":22.2499,"l":22.02,"n":251,"o":22.02,"t":"2026-10-20T17:45:00Z","v":6359,"vw":22.082795},{"c":22.25,"h":22.25,"l":22.15,"n":70,"o":22.15,"t":"2026-10-20T17:50:00Z","v":2436,"vw":22.202308},{"c":22.185,"h":22.25,"l":22.1612,"n":43,"o":22.1612,"t":"2026-10-20T17:55:00Z","v":1424,"vw":22.195734},{"c":22.175,"h":22.22,"l":22.15,"n":104,"o":22.2,"t":"2026-10-20T18:00:00Z","v":7433,"vw":22.189941},{"c":22.075,"h":22.22,"l":22.075,"n":71,"o":22.14,"t":"2026-10-20T18:05:00Z","v":3030,"vw":22.146848},{"c":22.13,"h":22.15,"l":22.1,"n":150,"o":22.1,"t":"2026-10-20T18:10:00Z","v":5399,"vw":22.135957},{"c":22.132,"h":22.17,"l":22.132,"n":51,"o":22.15,"t":"2026-10-20T18:15:00Z","v":10404,"vw":22.140819},{"c":22.38,"h":22.39,"l":22.13,"n":432,"o":22.13,"t":"2026-10-20T18:20:00Z","v":40021,"vw":22.20935},{"c":22.3,"h":22.375,"l":22.25,"n":66,"o":22.375,"t":"2026-10-20T18:25:00Z","v":6308,"vw":22.309716},{"c":22.335,"h":22.37,"l":22.28,"n":89,"o":22.37,"t":"2026-10-20T18:30:00Z","v":12320,"vw":22.348236},{"c":22.4778,"h":22.4778,"l":22.37,"n":58,"o":22.37,"t":"2026-10-20T18:35:00Z","v":3364,"vw":22.442327},{"c":22.42,"h":22.47,"l":22.35,"n":129,"o":22.47,"t":"2026-10-20T18:40:00Z","v":14444,"vw":22.373433},{"c":22.43,"h":22.43,"l":22.425,"n":25,"o":22.425,"t":"2026-10-20T18:45:00Z","v":638,"vw":22.426875},{"c":22.38,"h":22.462,"l":22.38,"n":82,"o":22.462,"t":"2026-10-20T18:50:00Z","v":2504,"vw":22.415988},{"c":22.44,"h":22.47,"l":22.44,"n":146,"o":22.44,"t":"2026-10-20T18:55:00Z","v":4880,"vw":22.462534},{"c":22.525,"h":22.525,"l":22.445,"n":172,"o":22.46,"t":"2026-10-20T19:00:00Z","v":4713,"vw":22.485079},{"c":22.4925,"h":22.535,"l":22.48,"n":101,"o":22.48,"t":"2026-10-20T19:05:00Z","v":2696,"vw":22.515598},{"c":22.47,"h":22.54,"l":22.47,"n":133,"o":22.54,"t":"2026-10-20T19:10:00Z","v":3970,"vw":22.5084},{"c":22.44,"h":22.48,"l":22.43,"n":138,"o":22.43,"t":"2026-10-20T19:15:00Z","v":4184,"vw":22.453503},{"c":22.39,"h":22.44,"l":22.34,"n":132,"o":22.44,"t":"2026-10-20T19:20:00Z","v":7143,"vw":22.409665},{"c":22.415,"h":22.415,"l":22.3599,"n":125,"o":22.39,"t":"2026-10-20T19:25:00Z","v":3968,"vw":22.391139},{"c":22.42,"h":22.46,"l":22.375,"n":125,"o":22.425,"t":"2026-10-20T19:30:00Z","v":5028,"vw":22.411194},{"c":22.74,"h":22.8199,"l":22.45,"n":498,"o":22.46,"t":"2026-10-20T19:35:00Z","v":54482,"vw":22.673666},{"c":22.63,"h":22.81,"l":22.565,"n":304,"o":22.75,"t":"2026-10-20T19:40:00Z","v":20476,"vw":22.717316},{"c":22.53,"h":22.68,"l":22.53,"n":406,"o":22.65,"t":"2026-10-20T19:45:00Z","v":16427,"vw":22.603527},{"c":22.515,"h":22.55,"l":22.49,"n":395,"o":22.49,"t":"2026-10-20T19:50:00Z","v":17785,"vw":22.515594},{"c":22.73,"h":22.78,"l":22.54,"n":1565,"o":22.55,"t":"2026-10-20T19:55:00Z","v":109646,"vw":22.697476},{"c":22.715,"h":22.715,"l":22.715,"n":25,"o":22.715,"t":"2026-10-20T20:00:00Z","v":424470,"vw":22.715},{"c":22.715,"h":22.715,"l":22.715,"n":1,"o":22.715,"t":"2026-10-20T21:00:00Z","v":8278,"vw":22.715},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-20T23:20:00Z","v":1000,"vw":22.5},{"c":23.06,"h":23.06,"l":22.79,"n":30,"o":22.79,"t":"2026-10-21T11:35:00Z","v":1382,"vw":22.992366},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-21T13:25:00Z","v":212,"vw":23},{"c":22.7501,"h":23.17,"l":22.7501,"n":152,"o":23.05,"t":"2026-10-21T13:30:00Z","v":17140,"vw":23.037872},{"c":22.75,"h":22.9,"l":22.7,"n":250,"o":22.74,"t":"2026-10-21T13:35:00Z","v":12856,"vw":22.826017},{"c":22.64,"h":22.8,"l":22.64,"n":75,"o":22.75,"t":"2026-10-21T13:40:00Z","v":4408,"vw":22.736408},{"c":22.75,"h":22.8,"l":22.62,"n":172,"o":22.7,"t":"2026-10-21T13:45:00Z","v":9698,"vw":22.771631},{"c":22.5,"h":22.81,"l":22.5,"n":178,"o":22.81,"t":"2026-10-21T13:50:00Z","v":11756,"vw":22.65889},{"c":22.44,"h":22.51,"l":22.42,"n":115,"o":22.5,"t":"2026-10-21T13:55:00Z","v":6022,"vw":22.484358},{"c":22.4,"h":22.45,"l":22.4,"n":69,"o":22.42,"t":"2026-10-21T14:00:00Z","v":2484,"vw":22.433817},{"c":22.5,"h":22.57,"l":22.32,"n":235,"o":22.4,"t":"2026-10-21T14:05:00Z","v":13417,"vw":22.441355},{"c":22.515,"h":22.5999,"l":22.5,"n":30,"o":22.53,"t":"2026-10-21T14:10:00Z","v":1814,"vw":22.517491},{"c":22.535,"h":22.535,"l":22.45,"n":28,"o":22.51,"t":"2026-10-21T14:15:00Z","v":795,"vw":22.509203},{"c":22.68,"h":22.7,"l":22.535,"n":169,"o":22.55,"t":"2026-10-21T14:20:00Z","v":11437,"vw":22.60298},{"c":22.74,"h":22.755,"l":22.685,"n":62,"o":22.74,"t":"2026-10-21T14:25:00Z","v":3003,"vw":22.740523},{"c":22.675,"h":22.745,"l":22.65,"n":95,"o":22.745,"t":"2026-10-21T14:30:00Z","v":4567,"vw":22.682799},{"c":22.6,"h":22.675,"l":22.6,"n":50,"o":22.675,"t":"2026-10-21T14:35:00Z","v":1215,"vw":22.641679},{"c":22.68,"h":22.75,"l":22.66,"n":73,"o":22.66,"t":"2026-10-21T14:40:00Z","v":7587,"vw":22.670643},{"c":22.74,"h":22.75,"l":22.68,"n":60,"o":22.68,"t":"2026-10-21T14:45:00Z","v":2743,"vw":22.706759},{"c":22.675,"h":22.675,"l":22.65,"n":22,"o":22.65,"t":"2026-10-21T14:50:00Z","v":492,"vw":22.6625},{"c":22.65,"h":22.66,"l":22.6,"n":59,"o":22.63,"t":"2026-10-21T14:55:00Z","v":2232,"vw":22.631437},{"c":22.61,"h":22.69,"l":22.59,"n":144,"o":22.645,"t":"2026-10-21T15:00:00Z","v":8107,"vw":22.622512},{"c":22.665,"h":22.69,"l":22.655,"n":31,"o":22.655,"t":"2026-10-21T15:05:00Z","v":886,"vw":22.678},{"c":22.74,"h":22.8,"l":22.7,"n":160,"o":22.7,"t":"2026-10-21T15:10:00Z","v":5866,"vw":22.74743},{"c":22.71,"h":22.74,"l":22.71,"n":38,"o":22.74,"t":"2026-10-21T15:15:00Z","v":2085,"vw":22.71348},{"c":22.82,"h":22.82,"l":22.74,"n":180,"o":22.74,"t":"2026-10-21T15:20:00Z","v":8430,"vw":22.792853},{"c":22.86,"h":22.878,"l":22.835,"n":118,"o":22.835,"t":"2026-10-21T15:25:00Z","v":3182,"vw":22.859729},{"c":22.75,"h":22.86,"l":22.75,"n":85,"o":22.84,"t":"2026-10-21T15:30:00Z","v":2995,"vw":22.817118},{"c":22.68,"h":22.77,"l":22.68,"n":72,"o":22.77,"t":"2026-10-21T15:35:00Z","v":3344,"vw":22.708288},{"c":22.815,"h":22.82,"l":22.775,"n":113,"o":22.79,"t":"2026-10-21T15:40:00Z","v":5495,"vw":22.804439},{"c":22.83,"h":22.87,"l":22.79,"n":127,"o":22.79,"t":"2026-10-21T15:45:00Z","v":4669,"vw":22.818068},{"c":22.91,"h":23,"l":22.83,"n":221,"o":22.84,"t":"2026-10-21T15:50:00Z","v":26315,"vw":22.961258},{"c":22.8,"h":22.91,"l":22.8,"n":87,"o":22.91,"t":"2026-10-21T15:55:00Z","v":3339,"vw":22.843325},{"c":22.785,"h":22.83,"l":22.785,"n":52,"o":22.81,"t":"2026-10-21T16:00:00Z","v":1619,"vw":22.796573},{"c":22.85,"h":22.85,"l":22.785,"n":86,"o":22.785,"t":"2026-10-21T16:05:00Z","v":2575,"vw":22.838119},{"c":22.74,"h":22.83,"l":22.7,"n":133,"o":22.83,"t":"2026-10-21T16:10:00Z","v":8386,"vw":22.740925},{"c":22.72,"h":22.72,"l":22.69,"n":45,"o":22.705,"t":"2026-10-21T16:15:00Z","v":1972,"vw":22.701364},{"c":22.45,"h":22.69,"l":22.4,"n":502,"o":22.69,"t":"2026-10-21T16:20:00Z","v":26192,"vw":22.523873},{"c":22.555,"h":22.555,"l":22.45,"n":142,"o":22.45,"t":"2026-10-21T16:25:00Z","v":11473,"vw":22.521302},{"c":22.555,"h":22.59,"l":22.52,"n":64,"o":22.555,"t":"2026-10-21T16:30:00Z","v":1844,"vw":22.550327},{"c":22.535,"h":22.5822,"l":22.47,"n":238,"o":22.54,"t":"2026-10-21T16:35:00Z","v":10581,"vw":22.522067},{"c":22.47,"h":22.6,"l":22.47,"n":65,"o":22.565,"t":"2026-10-21T16:40:00Z","v":3277,"vw":22.55029},{"c":22.52,"h":22.53,"l":22.48,"n":64,"o":22.53,"t":"2026-10-21T16:45:00Z","v":5918,"vw":22.519052},{"c":22.595,"h":22.66,"l":22.5409,"n":182,"o":22.59,"t":"2026-10-21T16:50:00Z","v":8815,"vw":22.624607},{"c":22.595,"h":22.6,"l":22.53,"n":41,"o":22.6,"t":"2026-10-21T16:55:00Z","v":1209,"vw":22.589865},{"c":22.6,"h":22.61,"l":22.53,"n":108,"o":22.57,"t":"2026-10-21T17:00:00Z","v":3703,"vw":22.567167},{"c":22.52,"h":22.58,"l":22.52,"n":50,"o":22.58,"t":"2026-10-21T17:05:00Z","v":1707,"vw":22.548397},{"c":22.565,"h":22.565,"l":22.565,"n":17,"o":22.565,"t":"2026-10-21T17:10:00Z","v":480,"vw":22.565},{"c":22.515,"h":22.6,"l":22.51,"n":138,"o":22.59,"t":"2026-10-21T17:15:00Z","v":3631,"vw":22.548535},{"c":22.55,"h":22.55,"l":22.5,"n":127,"o":22.51,"t":"2026-10-21T17:20:00Z","v":2719,"vw":22.525538},{"c":22.527,"h":22.56,"l":22.5,"n":103,"o":22.56,"t":"2026-10-21T17:25:00Z","v":2956,"vw":22.528583},{"c":22.53,"h":22.59,"l":22.52,"n":131,"o":22.56,"t":"2026-10-21T17:30:00Z","v":6669,"vw":22.542566},{"c":22.5601,"h":22.5999,"l":22.53,"n":110,"o":22.53,"t":"2026-10-21T17:35:00Z","v":6204,"vw":22.552265},{"c":22.555,"h":22.565,"l":22.5275,"n":93,"o":22.56,"t":"2026-10-21T17:40:00Z","v":2690,"vw":22.546773},{"c":22.45,"h":22.51,"l":22.45,"n":84,"o":22.51,"t":"2026-10-21T17:45:00Z","v":4275,"vw":22.481384},{"c":22.405,"h":22.485,"l":22.4,"n":66,"o":22.48,"t":"2026-10-21T17:50:00Z","v":1467,"vw":22.451517},{"c":22.435,"h":22.49,"l":22.435,"n":60,"o":22.48,"t":"2026-10-21T17:55:00Z","v":1530,"vw":22.475166},{"c":22.4851,"h":22.49,"l":22.46,"n":214,"o":22.465,"t":"2026-10-21T18:00:00Z","v":12449,"vw":22.477261},{"c":22.48,"h":22.4984,"l":22.48,"n":49,"o":22.4984,"t":"2026-10-21T18:05:00Z","v":2519,"vw":22.488826},{"c":22.4101,"h":22.485,"l":22.4101,"n":263,"o":22.48,"t":"2026-10-21T18:10:00Z","v":8556,"vw":22.462075},{"c":22.58,"h":22.58,"l":22.47,"n":204,"o":22.47,"t":"2026-10-21T18:15:00Z","v":8283,"vw":22.50281},{"c":22.5251,"h":22.5251,"l":22.51,"n":87,"o":22.51,"t":"2026-10-21T18:20:00Z","v":1833,"vw":22.514786},{"c":22.645,"h":22.66,"l":22.54,"n":240,"o":22.56,"t":"2026-10-21T18:25:00Z","v":15565,"vw":22.622925},{"c":22.62,"h":22.64,"l":22.62,"n":28,"o":22.63,"t":"2026-10-21T18:30:00Z","v":809,"vw":22.63},{"c":22.585,"h":22.6,"l":22.54,"n":105,"o":22.6,"t":"2026-10-21T18:35:00Z","v":2604,"vw":22.585033},{"c":22.66,"h":22.66,"l":22.63,"n":76,"o":22.63,"t":"2026-10-21T18:40:00Z","v":1358,"vw":22.643333},{"c":22.57,"h":22.635,"l":22.57,"n":214,"o":22.62,"t":"2026-10-21T18:45:00Z","v":5251,"vw":22.609583},{"c":22.56,"h":22.58,"l":22.53,"n":123,"o":22.58,"t":"2026-10-21T18:50:00Z","v":2687,"vw":22.56055},{"c":22.55,"h":22.58,"l":22.54,"n":146,"o":22.58,"t":"2026-10-21T18:55:00Z","v":3558,"vw":22.55322},{"c":22.61,"h":22.61,"l":22.51,"n":151,"o":22.51,"t":"2026-10-21T19:00:00Z","v":3998,"vw":22.549092},{"c":22.6,"h":22.67,"l":22.59,"n":265,"o":22.605,"t":"2026-10-21T19:05:00Z","v":12067,"vw":22.622128},{"c":22.62,"h":22.66,"l":22.555,"n":270,"o":22.6,"t":"2026-10-21T19:10:00Z","v":11167,"vw":22.585442},{"c":22.725,"h":22.8,"l":22.61,"n":230,"o":22.68,"t":"2026-10-21T19:15:00Z","v":17114,"vw":22.714003},{"c":22.7351,"h":22.7351,"l":22.7,"n":141,"o":22.725,"t":"2026-10-21T19:20:00Z","v":3096,"vw":22.715919},{"c":22.8,"h":22.8493,"l":22.72,"n":278,"o":22.72,"t":"2026-10-21T19:25:00Z","v":19755,"vw":22.803311},{"c":23.03,"h":23.06,"l":22.82,"n":421,"o":22.82,"t":"2026-10-21T19:30:00Z","v":37737,"vw":22.97991},{"c":22.96,"h":23.08,"l":22.96,"n":414,"o":23.04,"t":"2026-10-21T19:35:00Z","v":33008,"vw":23.047823},{"c":22.89,"h":22.97,"l":22.85,"n":388,"o":22.92,"t":"2026-10-21T19:40:00Z","v":31852,"vw":22.893951},{"c":22.88,"h":22.92,"l":22.85,"n":423,"o":22.9,"t":"2026-10-21T19:45:00Z","v":29727,"vw":22.895296},{"c":22.72,"h":22.88,"l":22.67,"n":806,"o":22.86,"t":"2026-10-21T19:50:00Z","v":71775,"vw":22.810829},{"c":22.69,"h":22.785,"l":22.65,"n":1999,"o":22.75,"t":"2026-10-21T19:55:00Z","v":235717,"vw":22.702763},{"c":22.8,"h":22.8,"l":22.69,"n":36,"o":22.69,"t":"2026-10-21T20:00:00Z","v":211445,"vw":22.690501},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-21T23:10:00Z","v":225,"vw":22.71},{"c":22.6,"h":22.7,"l":22.6,"n":39,"o":22.7,"t":"2026-10-22T08:00:00Z","v":1596,"vw":22.64801},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-22T08:30:00Z","v":250,"vw":22.5},{"c":23,"h":23.17,"l":22.64,"n":55,"o":22.67,"t":"2026-10-22T11:10:00Z","v":7579,"vw":22.887174},{"c":23.3,"h":23.3,"l":23.08,"n":27,"o":23.08,"t":"2026-10-22T11:45:00Z","v":4103,"vw":23.194657},{"c":23.9586,"h":24,"l":23.4,"n":85,"o":23.4,"t":"2026-10-22T11:50:00Z","v":19217,"vw":23.774419},{"c":24.02,"h":24.02,"l":23.9225,"n":21,"o":23.9225,"t":"2026-10-22T11:55:00Z","v":2751,"vw":23.967174},{"c":24,"h":24.1,"l":24,"n":7,"o":24.1,"t":"2026-10-22T12:00:00Z","v":329,"vw":24.04},{"c":24.0047,"h":24.0047,"l":24,"n":28,"o":24,"t":"2026-10-22T12:10:00Z","v":2055,"vw":24.001618},{"c":24.2,"h":24.2,"l":24,"n":8,"o":24,"t":"2026-10-22T12:15:00Z","v":761,"vw":24.122584},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-22T12:25:00Z","v":3606,"vw":24.2},{"c":24,"h":24.05,"l":24,"n":7,"o":24,"t":"2026-10-22T12:30:00Z","v":829,"vw":24.021779},{"c":24.25,"h":24.25,"l":24,"n":80,"o":24.02,"t":"2026-10-22T12:35:00Z","v":7524,"vw":24.016233},{"c":24,"h":24,"l":24,"n":9,"o":24,"t":"2026-10-22T12:40:00Z","v":691,"vw":24},{"c":24.0001,"h":24.01,"l":24,"n":20,"o":24.01,"t":"2026-10-22T12:50:00Z","v":1280,"vw":24.001077},{"c":24.2,"h":24.2,"l":24,"n":212,"o":24.0001,"t":"2026-10-22T12:55:00Z","v":7138,"vw":24.109144},{"c":24.3,"h":24.3,"l":24.1083,"n":18,"o":24.2,"t":"2026-10-22T13:00:00Z","v":2005,"vw":24.227445},{"c":24.12,"h":24.3,"l":24.12,"n":18,"o":24.3,"t":"2026-10-22T13:05:00Z","v":1567,"vw":24.21727},{"c":24,"h":24.1,"l":24,"n":29,"o":24.1,"t":"2026-10-22T13:10:00Z","v":3335,"vw":24.018823},{"c":24,"h":24,"l":24,"n":7,"o":24,"t":"2026-10-22T13:15:00Z","v":561,"vw":24},{"c":23.67,"h":24.12,"l":23.37,"n":103,"o":24,"t":"2026-10-22T13:20:00Z","v":6282,"vw":23.786965},{"c":23.64,"h":23.64,"l":23.06,"n":33,"o":23.4,"t":"2026-10-22T13:25:00Z","v":5563,"vw":23.391187},{"c":23.28,"h":23.49,"l":23,"n":574,"o":23.38,"t":"2026-10-22T13:30:00Z","v":85425,"vw":23.262046},{"c":23.33,"h":23.53,"l":23.32,"n":329,"o":23.34,"t":"2026-10-22T13:35:00Z","v":27308,"vw":23.46879},{"c":23.5,"h":23.64,"l":23.31,"n":387,"o":23.31,"t":"2026-10-22T13:40:00Z","v":48145,"vw":23.557787},{"c":23.63,"h":23.655,"l":23.5,"n":123,"o":23.505,"t":"2026-10-22T13:45:00Z","v":8941,"vw":23.539695},{"c":23.75,"h":23.8,"l":23.64,"n":116,"o":23.64,"t":"2026-10-22T13:50:00Z","v":7958,"vw":23.726046},{"c":23.59,"h":23.89,"l":23.52,"n":358,"o":23.8,"t":"2026-10-22T13:55:00Z","v":66977,"vw":23.677742},{"c":23.565,"h":23.7,"l":23.535,"n":185,"o":23.59,"t":"2026-10-22T14:00:00Z","v":23950,"vw":23.583201},{"c":23.505,"h":23.61,"l":23.4,"n":295,"o":23.565,"t":"2026-10-22T14:05:00Z","v":54016,"vw":23.525894},{"c":23.55,"h":23.66,"l":23.5,"n":515,"o":23.505,"t":"2026-10-22T14:10:00Z","v":47483,"vw":23.580714},{"c":23.7,"h":23.7,"l":23.45,"n":163,"o":23.55,"t":"2026-10-22T14:15:00Z","v":8976,"vw":23.54278},{"c":23.69,"h":23.73,"l":23.61,"n":166,"o":23.64,"t":"2026-10-22T14:20:00Z","v":8859,"vw":23.683056},{"c":23.64,"h":23.695,"l":23.57,"n":213,"o":23.69,"t":"2026-10-22T14:25:00Z","v":16148,"vw":23.62427},{"c":23.54,"h":23.64,"l":23.54,"n":157,"o":23.6,"t":"2026-10-22T14:30:00Z","v":8589,"vw":23.598174},{"c":23.7,"h":23.73,"l":23.54,"n":243,"o":23.54,"t":"2026-10-22T14:35:00Z","v":13241,"vw":23.619764},{"c":23.61,"h":23.78,"l":23.61,"n":206,"o":23.7,"t":"2026-10-22T14:40:00Z","v":13809,"vw":23.703719},{"c":23.67,"h":23.71,"l":23.59,"n":162,"o":23.6577,"t":"2026-10-22T14:45:00Z","v":18681,"vw":23.620335},{"c":23.625,"h":23.7104,"l":23.58,"n":166,"o":23.665,"t":"2026-10-22T14:50:00Z","v":12672,"vw":23.626965},{"c":23.65,"h":23.665,"l":23.57,"n":207,"o":23.63,"t":"2026-10-22T14:55:00Z","v":16193,"vw":23.632257},{"c":23.3,"h":23.665,"l":23.25,"n":243,"o":23.64,"t":"2026-10-22T15:00:00Z","v":25315,"vw":23.430553},{"c":23.212,"h":23.32,"l":23.2001,"n":107,"o":23.31,"t":"2026-10-22T15:05:00Z","v":14468,"vw":23.248027},{"c":23.15,"h":23.23,"l":23.06,"n":70,"o":23.21,"t":"2026-10-22T15:10:00Z","v":5813,"vw":23.154619},{"c":23.3,"h":23.3,"l":23.15,"n":150,"o":23.15,"t":"2026-10-22T15:15:00Z","v":5632,"vw":23.235992},{"c":23.23,"h":23.32,"l":23.17,"n":109,"o":23.23,"t":"2026-10-22T15:20:00Z","v":6189,"vw":23.242959},{"c":23.15,"h":23.31,"l":23.15,"n":158,"o":23.23,"t":"2026-10-22T15:25:00Z","v":9279,"vw":23.232719},{"c":23.25,"h":23.28,"l":23.13,"n":187,"o":23.13,"t":"2026-10-22T15:30:00Z","v":17443,"vw":23.241256},{"c":23.28,"h":23.28,"l":23.165,"n":163,"o":23.27,"t":"2026-10-22T15:35:00Z","v":8016,"vw":23.219086},{"c":23.16,"h":23.28,"l":23.16,"n":188,"o":23.28,"t":"2026-10-22T15:40:00Z","v":27330,"vw":23.252016},{"c":23.175,"h":23.255,"l":23.15,"n":130,"o":23.15,"t":"2026-10-22T15:45:00Z","v":17586,"vw":23.243014},{"c":23.235,"h":23.25,"l":23.195,"n":202,"o":23.21,"t":"2026-10-22T15:50:00Z","v":26118,"vw":23.232783},{"c":23.155,"h":23.31,"l":23.155,"n":250,"o":23.24,"t":"2026-10-22T15:55:00Z","v":16260,"vw":23.250135},{"c":23.18,"h":23.23,"l":23.18,"n":86,"o":23.2,"t":"2026-10-22T16:00:00Z","v":6042,"vw":23.201475},{"c":23.2,"h":23.2,"l":23.11,"n":108,"o":23.18,"t":"2026-10-22T16:05:00Z","v":6108,"vw":23.158041},{"c":23.165,"h":23.21,"l":23.165,"n":87,"o":23.21,"t":"2026-10-22T16:10:00Z","v":3867,"vw":23.197116},{"c":23.23,"h":23.3,"l":23.21,"n":260,"o":23.21,"t":"2026-10-22T16:15:00Z","v":25799,"vw":23.269124},{"c":23.29,"h":23.34,"l":23.23,"n":134,"o":23.24,"t":"2026-10-22T16:20:00Z","v":16302,"vw":23.277919},{"c":23.305,"h":23.36,"l":23.295,"n":110,"o":23.32,"t":"2026-10-22T16:25:00Z","v":3952,"vw":23.310625},{"c":23.2,"h":23.41,"l":23.2,"n":218,"o":23.37,"t":"2026-10-22T16:30:00Z","v":9139,"vw":23.276812},{"c":23.175,"h":23.26,"l":23.17,"n":149,"o":23.2,"t":"2026-10-22T16:35:00Z","v":5359,"vw":23.218109},{"c":23.2,"h":23.23,"l":23.11,"n":222,"o":23.17,"t":"2026-10-22T16:40:00Z","v":12551,"vw":23.159494},{"c":23.02,"h":23.2,"l":22.99,"n":333,"o":23.2,"t":"2026-10-22T16:45:00Z","v":21722,"vw":23.069536},{"c":23.05,"h":23.05,"l":22.81,"n":431,"o":22.97,"t":"2026-10-22T16:50:00Z","v":31955,"vw":22.919321},{"c":22.88,"h":23.05,"l":22.82,"n":170,"o":23.05,"t":"2026-10-22T16:55:00Z","v":13723,"vw":22.911142},{"c":22.83,"h":22.895,"l":22.78,"n":268,"o":22.89,"t":"2026-10-22T17:00:00Z","v":17042,"vw":22.833624},{"c":22.91,"h":22.91,"l":22.8,"n":102,"o":22.81,"t":"2026-10-22T17:05:00Z","v":4843,"vw":22.847739},{"c":23.01,"h":23.04,"l":22.935,"n":146,"o":22.94,"t":"2026-10-22T17:10:00Z","v":6744,"vw":22.981774},{"c":23.03,"h":23.05,"l":23.01,"n":128,"o":23.01,"t":"2026-10-22T17:15:00Z","v":5283,"vw":23.035379},{"c":22.96,"h":23.05,"l":22.96,"n":140,"o":23.03,"t":"2026-10-22T17:20:00Z","v":8546,"vw":23.026232},{"c":22.955,"h":22.985,"l":22.83,"n":151,"o":22.985,"t":"2026-10-22T17:25:00Z","v":16725,"vw":22.935416},{"c":22.99,"h":22.99,"l":22.92,"n":113,"o":22.98,"t":"2026-10-22T17:30:00Z","v":6049,"vw":22.968595},{"c":23.11,"h":23.14,"l":22.96,"n":185,"o":22.96,"t":"2026-10-22T17:35:00Z","v":9285,"vw":23.050128},{"c":22.99,"h":23.115,"l":22.99,"n":83,"o":23.115,"t":"2026-10-22T17:40:00Z","v":4446,"vw":23.060624},{"c":23.015,"h":23.06,"l":23,"n":123,"o":23.01,"t":"2026-10-22T17:45:00Z","v":8545,"vw":23.046717},{"c":23.105,"h":23.14,"l":22.98,"n":233,"o":22.98,"t":"2026-10-22T17:50:00Z","v":11241,"vw":23.065018},{"c":23.13,"h":23.14,"l":23.1,"n":114,"o":23.105,"t":"2026-10-22T17:55:00Z","v":6029,"vw":23.115463},{"c":23.12,"h":23.18,"l":22.99,"n":332,"o":23.17,"t":"2026-10-22T18:00:00Z","v":20162,"vw":23.089772},{"c":23.105,"h":23.16,"l":23.1,"n":135,"o":23.12,"t":"2026-10-22T18:05:00Z","v":5610,"vw":23.127206},{"c":23.11,"h":23.16,"l":23.085,"n":209,"o":23.15,"t":"2026-10-22T18:10:00Z","v":8157,"vw":23.119952},{"c":23.165,"h":23.17,"l":23.105,"n":115,"o":23.105,"t":"2026-10-22T18:15:00Z","v":3281,"vw":23.143793},{"c":23.285,"h":23.39,"l":23.16,"n":389,"o":23.165,"t":"2026-10-22T18:20:00Z","v":33808,"vw":23.25586},{"c":23.265,"h":23.295,"l":23.25,"n":181,"o":23.285,"t":"2026-10-22T18:25:00Z","v":7392,"vw":23.27194},{"c":23.175,"h":23.23,"l":23.075,"n":188,"o":23.23,"t":"2026-10-22T18:30:00Z","v":11329,"vw":23.142574},{"c":23.16,"h":23.2,"l":23.16,"n":193,"o":23.175,"t":"2026-10-22T18:35:00Z","v":8903,"vw":23.177885},{"c":23.195,"h":23.25,"l":23.12,"n":333,"o":23.15,"t":"2026-10-22T18:40:00Z","v":23665,"vw":23.201195},{"c":23.15,"h":23.205,"l":23.06,"n":166,"o":23.19,"t":"2026-10-22T18:45:00Z","v":7125,"vw":23.142356},{"c":23.04,"h":23.185,"l":23.005,"n":190,"o":23.16,"t":"2026-10-22T18:50:00Z","v":11656,"vw":23.083821},{"c":23.035,"h":23.055,"l":23.01,"n":98,"o":23.041,"t":"2026-10-22T18:55:00Z","v":3504,"vw":23.035273},{"c":23.06,"h":23.07,"l":23.01,"n":216,"o":23.035,"t":"2026-10-22T19:00:00Z","v":11596,"vw":23.044048},{"c":23.105,"h":23.15,"l":23.085,"n":192,"o":23.09,"t":"2026-10-22T19:05:00Z","v":7128,"vw":23.114695},{"c":23.14,"h":23.17,"l":23.07,"n":231,"o":23.08,"t":"2026-10-22T19:10:00Z","v":9013,"vw":23.121962},{"c":23.15,"h":23.19,"l":23.12,"n":192,"o":23.14,"t":"2026-10-22T19:15:00Z","v":8025,"vw":23.139849},{"c":23.125,"h":23.15,"l":23.09,"n":210,"o":23.15,"t":"2026-10-22T19:20:00Z","v":6848,"vw":23.127977},{"c":23.06,"h":23.14,"l":23.02,"n":280,"o":23.13,"t":"2026-10-22T19:25:00Z","v":13270,"vw":23.065018},{"c":22.98,"h":23.055,"l":22.98,"n":224,"o":23.055,"t":"2026-10-22T19:30:00Z","v":8823,"vw":23.033319},{"c":23.015,"h":23.0595,"l":22.97,"n":419,"o":22.97,"t":"2026-10-22T19:35:00Z","v":21702,"vw":23.015368},{"c":23.1,"h":23.1,"l":23.01,"n":526,"o":23.015,"t":"2026-10-22T19:40:00Z","v":23125,"vw":23.050898},{"c":23.085,"h":23.11,"l":23.03,"n":378,"o":23.09,"t":"2026-10-22T19:45:00Z","v":18058,"vw":23.079253},{"c":23.13,"h":23.185,"l":23.08,"n":516,"o":23.1,"t":"2026-10-22T19:50:00Z","v":40421,"vw":23.130662},{"c":23.12,"h":23.155,"l":23.09,"n":1406,"o":23.13,"t":"2026-10-22T19:55:00Z","v":85659,"vw":23.114956},{"c":23.23,"h":23.25,"l":23.11,"n":23,"o":23.11,"t":"2026-10-22T20:00:00Z","v":136361,"vw":23.110308}],"history":[{"c":6.6,"h":6.6,"l":6.01,"n":8283,"o":6.28,"t":"2024-10-21T04:00:00Z","v":822340,"vw":6.333928},{"c":6.65,"h":6.86,"l":6.26,"n":11436,"o":6.65,"t":"2024-10-22T04:00:00Z","v":987471,"vw":6.530968},{"c":6.435,"h":6.75,"l":6.3971,"n":5990,"o":6.64,"t":"2024-10-23T04:00:00Z","v":482755,"vw":6.553719},{"c":6.48,"h":6.55,"l":6.11,"n":5596,"o":6.46,"t":"2024-10-24T04:00:00Z","v":453424,"vw":6.328475},{"c":6.535,"h":6.78,"l":6.43,"n":4545,"o":6.44,"t":"2024-10-25T04:00:00Z","v":634841,"vw":6.59159},{"c":6.68,"h":7.27,"l":6.55,"n":5869,"o":6.55,"t":"2024-10-28T04:00:00Z","v":705941,"vw":6.840116},{"c":6.42,"h":6.73,"l":6.4,"n":4498,"o":6.65,"t":"2024-10-29T04:00:00Z","v":375241,"vw":6.535242},{"c":6.305,"h":6.48,"l":6.25,"n":4708,"o":6.38,"t":"2024-10-30T04:00:00Z","v":568631,"vw":6.339861},{"c":5.72,"h":6.27,"l":5.71,"n":5836,"o":6.27,"t":"2024-10-31T04:00:00Z","v":537146,"vw":5.856249},{"c":5.86,"h":5.98,"l":5.655,"n":6641,"o":5.8,"t":"2024-11-01T04:00:00Z","v":585673,"vw":5.804042},{"c":5.56,"h":5.89,"l":5.52,"n":8056,"o":5.79,"t":"2024-11-04T05:00:00Z","v":612679,"vw":5.642203},{"c":6.06,"h":6.065,"l":5.35,"n":6074,"o":5.45,"t":"2024-11-05T05:00:00Z","v":457254,"vw":5.73995},{"c":7.16,"h":7.28,"l":6.14,"n":18604,"o":6.15,"t":"2024-11-06T05:00:00Z","v":1921184,"vw":6.970622},{"c":7.43,"h":7.63,"l":6.8,"n":10185,"o":7.17,"t":"2024-11-07T05:00:00Z","v":1375751,"vw":7.331661},{"c":7.79,"h":7.89,"l":7.17,"n":8055,"o":7.44,"t":"2024-11-08T05:00:00Z","v":791464,"vw":7.643616},{"c":7.66,"h":7.96,"l":7.625,"n":6587,"o":7.91,"t":"2024-11-11T05:00:00Z","v":570070,"vw":7.782241},{"c":6.73,"h":7.505,"l":6.51,"n":9415,"o":7.48,"t":"2024-11-12T05:00:00Z","v":989758,"vw":6.84931},{"c":6.8,"h":7.15,"l":6.7,"n":8103,"o":6.73,"t":"2024-11-13T05:00:00Z","v":680139,"vw":6.924008},{"c":6.75,"h":6.83,"l":6.47,"n":7560,"o":6.76,"t":"2024-11-14T05:00:00Z","v":757536,"vw":6.686307},{"c":6.205,"h":6.83,"l":5.99,"n":7503,"o":6.78,"t":"2024-11-15T05:00:00Z","v":837493,"vw":6.343075},{"c":6.18,"h":6.31,"l":5.87,"n":8653,"o":6.26,"t":"2024-11-18T05:00:00Z","v":883084,"vw":6.071905},{"c":5.82,"h":6.18,"l":5.8,"n":8907,"o":6.07,"t":"2024-11-19T05:00:00Z","v":1115940,"vw":5.990074},{"c":5.7,"h":5.8,"l":5.5,"n":9223,"o":5.76,"t":"2024-11-20T05:00:00Z","v":995767,"vw":5.662399},{"c":5.845,"h":5.92,"l":5.5101,"n":7182,"o":5.73,"t":"2024-11-21T05:00:00Z","v":686773,"vw":5.792585},{"c":5.78,"h":5.98,"l":5.705,"n":6727,"o":5.86,"t":"2024-11-22T05:00:00Z","v":517633,"vw":5.810357},{"c":5.99,"h":6.247,"l":5.85,"n":6093,"o":5.87,"t":"2024-11-25T05:00:00Z","v":630023,"vw":6.015296},{"c":6.05,"h":6.155,"l":5.8921,"n":5483,"o":5.98,"t":"2024-11-26T05:00:00Z","v":431429,"vw":6.05297},{"c":6.02,"h":6.17,"l":5.8612,"n":4615,"o":6.06,"t":"2024-11-27T05:00:00Z","v":396536,"vw":6.041072},{"c":5.97,"h":6.0888,"l":5.89,"n":1925,"o":6.01,"t":"2024-11-29T05:00:00Z","v":358556,"vw":5.969336},{"c":7.13,"h":7.49,"l":6.41,"n":17942,"o":6.52,"t":"2024-12-02T05:00:00Z","v":2209447,"vw":7.158471},{"c":6.41,"h":7.04,"l":6.21,"n":8925,"o":7.04,"t":"2024-12-03T05:00:00Z","v":1173590,"vw":6.545704},{"c":6.29,"h":6.46,"l":6.11,"n":6586,"o":6.32,"t":"2024-12-04T05:00:00Z","v":838156,"vw":6.27308},{"c":6.59,"h":6.66,"l":6.14,"n":8779,"o":6.31,"t":"2024-12-05T05:00:00Z","v":1352274,"vw":6.433977},{"c":7.45,"h":7.46,"l":6.62,"n":8826,"o":6.64,"t":"2024-12-06T05:00:00Z","v":1049062,"vw":7.183271},{"c":7.295,"h":7.666,"l":7.02,"n":7494,"o":7.47,"t":"2024-12-09T05:00:00Z","v":690361,"vw":7.287991},{"c":15.3,"h":17.39,"l":12.8,"n":474160,"o":13.72,"t":"2024-12-10T05:00:00Z","v":61928113,"vw":15.101907},{"c":15.65,"h":16.48,"l":13.88,"n":52067,"o":15.06,"t":"2024-12-11T05:00:00Z","v":6439214,"vw":15.416684},{"c":15.06,"h":15.96,"l":14.3,"n":29550,"o":15.76,"t":"2024-12-12T05:00:00Z","v":3137770,"vw":14.813547},{"c":15.4,"h":15.89,"l":14.88,"n":27168,"o":14.98,"t":"2024-12-13T05:00:00Z","v":2627359,"vw":15.438552},{"c":17.4,"h":17.71,"l":15.41,"n":31709,"o":15.62,"t":"2024-12-16T05:00:00Z","v":3693674,"vw":17.075427},{"c":16.46,"h":17.4,"l":16.08,"n":17922,"o":17.17,"t":"2024-12-17T05:00:00Z","v":1592534,"vw":16.513389},{"c":15.76,"h":17.39,"l":15.515,"n":17508,"o":16.38,"t":"2024-12-18T05:00:00Z","v":1963485,"vw":16.152854},{"c":15.47,"h":15.99,"l":14.68,"n":18281,"o":15.99,"t":"2024-12-19T05:00:00Z","v":1381234,"vw":15.312182},{"c":16.98,"h":17.58,"l":15.35,"n":18318,"o":15.58,"t":"2024-12-20T05:00:00Z","v":2067826,"vw":17.005761},{"c":17.43,"h":17.95,"l":16.52,"n":12319,"o":16.96,"t":"2024-12-23T05:00:00Z","v":875971,"vw":17.268019},{"c":17.35,"h":18.12,"l":16.81,"n":5503,"o":17.88,"t":"2024-12-24T05:00:00Z","v":429042,"vw":17.268599},{"c":17.73,"h":17.79,"l":17.035,"n":8659,"o":17.35,"t":"2024-12-26T05:00:00Z","v":629867,"vw":17.520719},{"c":17.5,"h":17.84,"l":16.76,"n":11759,"o":17.58,"t":"2024-12-27T05:00:00Z","v":769855,"vw":17.228432},{"c":17.22,"h":17.79,"l":16.76,"n":8574,"o":17.23,"t":"2024-12-30T05:00:00Z","v":749684,"vw":17.294644},{"c":17.66,"h":18.42,"l":17.36,"n":21712,"o":17.92,"t":"2024-12-31T05:00:00Z","v":2678169,"vw":17.865196},{"c":18.05,"h":18.44,"l":17.54,"n":13086,"o":17.85,"t":"2025-01-02T05:00:00Z","v":1083635,"vw":17.993731},{"c":17.94,"h":18.49,"l":17.55,"n":8922,"o":17.55,"t":"2025-01-03T05:00:00Z","v":651439,"vw":18.028485},{"c":18.08,"h":18.36,"l":17.21,"n":13128,"o":17.91,"t":"2025-01-06T05:00:00Z","v":1175919,"vw":17.931948},{"c":17.64,"h":19.18,"l":17.56,"n":11683,"o":18.44,"t":"2025-01-07T05:00:00Z","v":1279484,"vw":18.418679},{"c":15.92,"h":17,"l":15.5,"n":29626,"o":16.83,"t":"2025-01-08T05:00:00Z","v":3320867,"vw":16.117933},{"c":13.85,"h":16.08,"l":13.8,"n":20705,"o":16,"t":"2025-01-10T05:00:00Z","v":2018295,"vw":14.399052},{"c":13.79,"h":13.96,"l":13.17,"n":16345,"o":13.85,"t":"2025-01-13T05:00:00Z","v":1318752,"vw":13.658581},{"c":13.23,"h":13.955,"l":13.044,"n":15546,"o":13.94,"t":"2025-01-14T05:00:00Z","v":1191501,"vw":13.346854},{"c":13.99,"h":14.32,"l":13.33,"n":14494,"o":13.81,"t":"2025-01-15T05:00:00Z","v":1328075,"vw":13.9473},{"c":14.21,"h":14.29,"l":13.93,"n":10031,"o":14.06,"t":"2025-01-16T05:00:00Z","v":654160,"vw":14.163951},{"c":14.05,"h":14.54,"l":13.94,"n":12538,"o":14.16,"t":"2025-01-17T05:00:00Z","v":994531,"vw":14.175579},{"c":14.91,"h":15.18,"l":13.7,"n":11484,"o":13.97,"t":"2025-01-21T05:00:00Z","v":944463,"vw":14.679931},{"c":15.29,"h":15.4305,"l":14.7,"n":8714,"o":14.95,"t":"2025-01-22T05:00:00Z","v":696192,"vw":15.159296},{"c":15.83,"h":15.98,"l":14.83,"n":11476,"o":15.24,"t":"2025-01-23T05:00:00Z","v":1206644,"vw":15.611533},{"c":15.67,"h":16.045,"l":15.42,"n":9378,"o":15.83,"t":"2025-01-24T05:00:00Z","v":570599,"vw":15.69339},{"c":15.8,"h":16.54,"l":15.37,"n":11435,"o":15.89,"t":"2025-01-27T05:00:00Z","v":1001905,"vw":15.81989},{"c":15.32,"h":15.85,"l":14.87,"n":13091,"o":15.67,"t":"2025-01-28T05:00:00Z","v":996054,"vw":15.212954},{"c":15.24,"h":15.58,"l":15.05,"n":7875,"o":15.34,"t":"2025-01-29T05:00:00Z","v":605044,"vw":15.320818},{"c":15.79,"h":16.005,"l":15.1103,"n":8942,"o":15.48,"t":"2025-01-30T05:00:00Z","v":958867,"vw":15.711525},{"c":15.74,"h":16.0676,"l":15.36,"n":12751,"o":15.72,"t":"2025-01-31T05:00:00Z","v":884187,"vw":15.704993},{"c":15.75,"h":15.88,"l":14.78,"n":9967,"o":15,"t":"2025-02-03T05:00:00Z","v":593450,"vw":15.58062},{"c":15.91,"h":16.1888,"l":15.41,"n":9796,"o":15.82,"t":"2025-02-04T05:00:00Z","v":725917,"vw":15.897587},{"c":16.13,"h":16.35,"l":15.95,"n":12841,"o":16.04,"t":"2025-02-05T05:00:00Z","v":959067,"vw":16.167946},{"c":16.21,"h":16.8,"l":16.06,"n":15985,"o":16.19,"t":"2025-02-06T05:00:00Z","v":1228140,"vw":16.427626},{"c":14.63,"h":16.427,"l":14.56,"n":12966,"o":16.16,"t":"2025-02-07T05:00:00Z","v":859906,"vw":15.104857},{"c":13.64,"h":14.6,"l":13.0633,"n":17465,"o":14.59,"t":"2025-02-10T05:00:00Z","v":1719616,"vw":13.55666},{"c":13.16,"h":13.4,"l":12.94,"n":8238,"o":13.33,"t":"2025-02-11T05:00:00Z","v":706333,"vw":13.152427},{"c":13.3,"h":13.39,"l":12.72,"n":10851,"o":12.92,"t":"2025-02-12T05:00:00Z","v":947422,"vw":13.122434},{"c":13.25,"h":13.55,"l":13.05,"n":7621,"o":13.55,"t":"2025-02-13T05:00:00Z","v":526409,"vw":13.2358},{"c":14.18,"h":14.24,"l":13.25,"n":9100,"o":13.27,"t":"2025-02-14T05:00:00Z","v":595629,"vw":13.854894},{"c":13.25,"h":14.42,"l":13.2104,"n":11124,"o":14.19,"t":"2025-02-18T05:00:00Z","v":671051,"vw":13.618827},{"c":13.41,"h":13.61,"l":13,"n":7159,"o":13.24,"t":"2025-02-19T05:00:00Z","v":766084,"vw":13.277185},{"c":12.96,"h":13.3,"l":12.9,"n":4422,"o":13.3,"t":"2025-02-20T05:00:00Z","v":347032,"vw":13.030285},{"c":12.84,"h":13.1499,"l":12.5301,"n":8430,"o":12.98,"t":"2025-02-21T05:00:00Z","v":740079,"vw":12.792463},{"c":11.48,"h":12.84,"l":11.45,"n":12960,"o":12.84,"t":"2025-02-24T05:00:00Z","v":1005371,"vw":11.969679},{"c":10.99,"h":11.46,"l":10.57,"n":16107,"o":11.44,"t":"2025-02-25T05:00:00Z","v":1199893,"vw":10.924506},{"c":11.67,"h":11.68,"l":11.09,"n":9914,"o":11.22,"t":"2025-02-26T05:00:00Z","v":1010843,"vw":11.459025},{"c":12.07,"h":12.2,"l":11.1201,"n":12005,"o":11.21,"t":"2025-02-27T05:00:00Z","v":1203931,"vw":11.783984},{"c":13.15,"h":13.37,"l":11.46,"n":13964,"o":11.46,"t":"2025-02-28T05:00:00Z","v":1239827,"vw":12.830689},{"c":10.9,"h":13.36,"l":10.6701,"n":14091,"o":13.15,"t":"2025-03-03T05:00:00Z","v":1259681,"vw":11.346703},{"c":11.33,"h":11.57,"l":10.04,"n":19846,"o":10.71,"t":"2025-03-04T05:00:00Z","v":1582735,"vw":10.644988},{"c":12.09,"h":12.16,"l":11.13,"n":13620,"o":11.28,"t":"2025-03-05T05:00:00Z","v":1028389,"vw":11.771421},{"c":12.51,"h":12.755,"l":11.485,"n":12135,"o":11.66,"t":"2025-03-06T05:00:00Z","v":1067067,"vw":12.392828},{"c":12.23,"h":12.77,"l":12.09,"n":8972,"o":12.54,"t":"2025-03-07T05:00:00Z","v":657274,"vw":12.393339},{"c":11.7,"h":12.28,"l":11.465,"n":9994,"o":12.23,"t":"2025-03-10T04:00:00Z","v":788128,"vw":11.777624},{"c":12.5,"h":12.63,"l":11.45,"n":14150,"o":11.73,"t":"2025-03-11T04:00:00Z","v":773401,"vw":12.142998},{"c":13.34,"h":13.68,"l":12.21,"n":10764,"o":12.5,"t":"2025-03-12T04:00:00Z","v":848776,"vw":13.20749},{"c":13.78,"h":14.07,"l":13.02,"n":13860,"o":13.37,"t":"2025-03-13T04:00:00Z","v":1040789,"vw":13.671269},{"c":14.2,"h":14.68,"l":13.86,"n":12752,"o":14,"t":"2025-03-14T04:00:00Z","v":1094121,"vw":14.329234},{"c":14.53,"h":14.79,"l":13.97,"n":11037,"o":14.2,"t":"2025-03-17T04:00:00Z","v":735398,"vw":14.474418},{"c":13.31,"h":14.53,"l":13.28,"n":12681,"o":14.07,"t":"2025-03-18T04:00:00Z","v":1056136,"vw":13.880088},{"c":14.04,"h":14.13,"l":13.04,"n":8812,"o":13.04,"t":"2025-03-19T04:00:00Z","v":666650,"vw":13.787548},{"c":13.93,"h":14.18,"l":13.65,"n":11381,"o":13.91,"t":"2025-03-20T04:00:00Z","v":769632,"vw":13.958559},{"c":13.7,"h":14.53,"l":13.62,"n":11284,"o":13.73,"t":"2025-03-21T04:00:00Z","v":3002488,"vw":13.804401},{"c":14.77,"h":14.95,"l":13.315,"n":14663,"o":13.73,"t":"2025-03-24T04:00:00Z","v":1126874,"vw":14.261375},{"c":14.36,"h":14.97,"l":14.12,"n":10604,"o":14.78,"t":"2025-03-25T04:00:00Z","v":682939,"vw":14.302512},{"c":13.65,"h":14.5728,"l":13.502,"n":8441,"o":14.36,"t":"2025-03-26T04:00:00Z","v":541912,"vw":13.759696},{"c":13.125,"h":13.8819,"l":12.21,"n":16111,"o":13.59,"t":"2025-03-27T04:00:00Z","v":2009182,"vw":12.980552},{"c":12.47,"h":13.08,"l":12,"n":11321,"o":13.08,"t":"2025-03-28T04:00:00Z","v":991703,"vw":12.393558},{"c":10.6,"h":11.4,"l":9.38,"n":27219,"o":11.34,"t":"2025-03-31T04:00:00Z","v":3896740,"vw":10.414227},{"c":9.91,"h":11.43,"l":9.84,"n":21339,"o":10.77,"t":"2025-04-01T04:00:00Z","v":2075997,"vw":10.202744},{"c":10.62,"h":10.81,"l":9.7,"n":21215,"o":9.71,"t":"2025-04-02T04:00:00Z","v":1981750,"vw":10.477237},{"c":9.75,"h":10,"l":9.19,"n":15557,"o":9.98,"t":"2025-04-03T04:00:00Z","v":1626862,"vw":9.585456},{"c":8.96,"h":9.49,"l":8.68,"n":20422,"o":9.13,"t":"2025-04-04T04:00:00Z","v":2232327,"vw":8.918511},{"c":8.76,"h":9.2999,"l":7.91,"n":14666,"o":8.52,"t":"2025-04-07T04:00:00Z","v":1897119,"vw":8.702561},{"c":8.34,"h":9.44,"l":8.27,"n":12979,"o":9.22,"t":"2025-04-08T04:00:00Z","v":1216982,"vw":8.647627},{"c":9.16,"h":9.52,"l":7.76,"n":13688,"o":8.03,"t":"2025-04-09T04:00:00Z","v":1302554,"vw":8.761401},{"c":8.57,"h":8.92,"l":8.184,"n":10193,"o":8.79,"t":"2025-04-10T04:00:00Z","v":955004,"vw":8.577381},{"c":8.93,"h":8.94,"l":8.42,"n":9713,"o":8.6,"t":"2025-04-11T04:00:00Z","v":856678,"vw":8.765128},{"c":9.17,"h":9.22,"l":8.66,"n":9940,"o":9.22,"t":"2025-04-14T04:00:00Z","v":841393,"vw":8.972321},{"c":9.65,"h":9.72,"l":9.0649,"n":10405,"o":9.09,"t":"2025-04-15T04:00:00Z","v":797559,"vw":9.523998},{"c":9.39,"h":9.55,"l":8.95,"n":10123,"o":9.49,"t":"2025-04-16T04:00:00Z","v":851315,"vw":9.213428},{"c":13,"h":14.16,"l":12.54,"n":138602,"o":13.005,"t":"2025-04-17T04:00:00Z","v":14456116,"vw":13.209366},{"c":13.29,"h":14.98,"l":12.8,"n":40157,"o":12.935,"t":"2025-04-21T04:00:00Z","v":4536339,"vw":13.937729},{"c":14.39,"h":14.42,"l":13.455,"n":19216,"o":13.82,"t":"2025-04-22T04:00:00Z","v":1728265,"vw":14.072866},{"c":14.39,"h":15.35,"l":14.34,"n":19657,"o":15.04,"t":"2025-04-23T04:00:00Z","v":1598872,"vw":14.790008},{"c":14.26,"h":14.96,"l":14.02,"n":13262,"o":14.45,"t":"2025-04-24T04:00:00Z","v":1058000,"vw":14.56042},{"c":14.18,"h":14.5,"l":13.9,"n":9497,"o":14.15,"t":"2025-04-25T04:00:00Z","v":646585,"vw":14.217601},{"c":13.97,"h":14.6,"l":13.82,"n":10060,"o":14.41,"t":"2025-04-28T04:00:00Z","v":620220,"vw":14.204168},{"c":13.86,"h":14.29,"l":13.75,"n":11209,"o":14.23,"t":"2025-04-29T04:00:00Z","v":648789,"vw":13.950872},{"c":14.76,"h":14.77,"l":13.27,"n":17047,"o":13.37,"t":"2025-04-30T04:00:00Z","v":1408044,"vw":14.389646},{"c":15,"h":15.04,"l":14.365,"n":16935,"o":14.94,"t":"2025-05-01T04:00:00Z","v":1033210,"vw":14.925948},{"c":14.77,"h":15.34,"l":14.72,"n":13547,"o":15.26,"t":"2025-05-02T04:00:00Z","v":1010137,"vw":14.998508},{"c":15.89,"h":16.2,"l":15,"n":21589,"o":15.97,"t":"2025-05-05T04:00:00Z","v":2122719,"vw":15.73088},{"c":11.48,"h":15.99,"l":10.85,"n":83658,"o":15.51,"t":"2025-05-06T04:00:00Z","v":7894976,"vw":12.289039},{"c":10.06,"h":11.62,"l":10.05,"n":46928,"o":11.6,"t":"2025-05-07T04:00:00Z","v":4425542,"vw":10.567564},{"c":12.25,"h":12.59,"l":10.13,"n":39640,"o":10.21,"t":"2025-05-08T04:00:00Z","v":4437994,"vw":11.671378},{"c":12.79,"h":13.765,"l":11.82,"n":39491,"o":12.15,"t":"2025-05-09T04:00:00Z","v":3141038,"vw":12.819396},{"c":13.15,"h":13.422,"l":12.55,"n":24271,"o":12.76,"t":"2025-05-12T04:00:00Z","v":1766406,"vw":13.017755},{"c":12.81,"h":13.3,"l":12.73,"n":22497,"o":13.25,"t":"2025-05-13T04:00:00Z","v":1609483,"vw":12.868569},{"c":12.65,"h":13.47,"l":12.58,"n":19850,"o":12.98,"t":"2025-05-14T04:00:00Z","v":1302061,"vw":12.762558},{"c":13.25,"h":13.28,"l":12.47,"n":15542,"o":12.67,"t":"2025-05-15T04:00:00Z","v":1149643,"vw":12.936615},{"c":13.7,"h":14.1911,"l":13.196,"n":21962,"o":13.61,"t":"2025-05-16T04:00:00Z","v":1617881,"vw":13.599498},{"c":14.71,"h":14.71,"l":13.45,"n":18558,"o":13.46,"t":"2025-05-19T04:00:00Z","v":1399474,"vw":14.294279},{"c":15.31,"h":15.51,"l":14.4001,"n":19485,"o":14.71,"t":"2025-05-20T04:00:00Z","v":1376859,"vw":15.236287},{"c":15.5,"h":16,"l":14.83,"n":28156,"o":15.04,"t":"2025-05-21T04:00:00Z","v":2380910,"vw":15.565094},{"c":15.23,"h":15.57,"l":14.88,"n":12945,"o":15.43,"t":"2025-05-22T04:00:00Z","v":656832,"vw":15.243039},{"c":15.16,"h":15.27,"l":14.75,"n":14086,"o":14.93,"t":"2025-05-23T04:00:00Z","v":758892,"vw":15.063153},{"c":15.5,"h":15.97,"l":14.955,"n":13970,"o":15.44,"t":"2025-05-27T04:00:00Z","v":1150742,"vw":15.554259},{"c":15.04,"h":15.725,"l":14.81,"n":13967,"o":15.61,"t":"2025-05-28T04:00:00Z","v":764219,"vw":15.117156},{"c":14.9,"h":16.2,"l":14.895,"n":13789,"o":15.9,"t":"2025-05-29T04:00:00Z","v":961545,"vw":15.201494},{"c":14.47,"h":15.07,"l":14.06,"n":15035,"o":14.77,"t":"2025-05-30T04:00:00Z","v":1712194,"vw":14.496934},{"c":14.485,"h":15.5,"l":14.475,"n":25380,"o":14.7,"t":"2025-06-02T04:00:00Z","v":1955285,"vw":14.947349},{"c":15.16,"h":15.48,"l":13.8,"n":15351,"o":14.49,"t":"2025-06-03T04:00:00Z","v":1111164,"vw":14.948607},{"c":14.96,"h":15.4466,"l":14.91,"n":11749,"o":15.19,"t":"2025-06-04T04:00:00Z","v":770949,"vw":15.060112},{"c":16.61,"h":16.81,"l":14.745,"n":20103,"o":14.94,"t":"2025-06-05T04:00:00Z","v":1803663,"vw":16.241828},{"c":17.27,"h":17.54,"l":16.9,"n":21303,"o":16.95,"t":"2025-06-06T04:00:00Z","v":1813713,"vw":17.199705},{"c":16.9,"h":17.58,"l":16.53,"n":14539,"o":17.53,"t":"2025-06-09T04:00:00Z","v":988038,"vw":16.861227},{"c":16.34,"h":17.6,"l":16.12,"n":11524,"o":16.92,"t":"2025-06-10T04:00:00Z","v":771049,"vw":16.462049},{"c":16.22,"h":17.14,"l":16.096,"n":13412,"o":16.34,"t":"2025-06-11T04:00:00Z","v":1134303,"vw":16.423867},{"c":15.99,"h":16.34,"l":15.71,"n":12216,"o":16.14,"t":"2025-06-12T04:00:00Z","v":1011917,"vw":15.988844},{"c":15.34,"h":16,"l":15.06,"n":11775,"o":15.46,"t":"2025-06-13T04:00:00Z","v":740258,"vw":15.443658},{"c":15.11,"h":15.5,"l":14.838,"n":12466,"o":15.31,"t":"2025-06-16T04:00:00Z","v":832683,"vw":15.147433},{"c":14.79,"h":15.13,"l":14.4,"n":18222,"o":15.01,"t":"2025-06-17T04:00:00Z","v":1969101,"vw":14.7881},{"c":15.1,"h":15.35,"l":14.27,"n":13826,"o":14.8,"t":"2025-06-18T04:00:00Z","v":1565590,"vw":14.986621},{"c":14.21,"h":15.16,"l":13.945,"n":21771,"o":15.09,"t":"2025-06-20T04:00:00Z","v":3317227,"vw":14.241581},{"c":13.95,"h":14.5799,"l":13.65,"n":19715,"o":14.07,"t":"2025-06-23T04:00:00Z","v":1979001,"vw":14.037341},{"c":14.22,"h":14.58,"l":13.745,"n":11872,"o":14.12,"t":"2025-06-24T04:00:00Z","v":852624,"vw":14.271367},{"c":14.33,"h":14.63,"l":13.96,"n":11829,"o":14.505,"t":"2025-06-25T04:00:00Z","v":836812,"vw":14.377174},{"c":14.23,"h":14.71,"l":14.06,"n":13488,"o":14.27,"t":"2025-06-26T04:00:00Z","v":904318,"vw":14.345713},{"c":13.86,"h":14.24,"l":13.51,"n":11109,"o":14.15,"t":"2025-06-27T04:00:00Z","v":836795,"vw":13.880089},{"c":13.94,"h":14.46,"l":13.92,"n":11247,"o":14.08,"t":"2025-06-30T04:00:00Z","v":1186016,"vw":14.064511},{"c":13.99,"h":14.2299,"l":13.645,"n":10862,"o":14,"t":"2025-07-01T04:00:00Z","v":624952,"vw":13.974665},{"c":14.28,"h":14.75,"l":14.02,"n":12325,"o":14.13,"t":"2025-07-02T04:00:00Z","v":804766,"vw":14.417192},{"c":14.42,"h":14.45,"l":14.14,"n":4837,"o":14.31,"t":"2025-07-03T04:00:00Z","v":328148,"vw":14.327358},{"c":14.31,"h":14.51,"l":14.03,"n":10471,"o":14.46,"t":"2025-07-07T04:00:00Z","v":633417,"vw":14.337494},{"c":14.44,"h":14.56,"l":14.1,"n":9123,"o":14.37,"t":"2025-07-08T04:00:00Z","v":704447,"vw":14.391705},{"c":14.87,"h":15.1595,"l":14.31,"n":16302,"o":14.5,"t":"2025-07-09T04:00:00Z","v":1607371,"vw":14.887144},{"c":14.88,"h":15.07,"l":14.61,"n":11896,"o":14.94,"t":"2025-07-10T04:00:00Z","v":667457,"vw":14.893906},{"c":14.4,"h":15,"l":14.37,"n":10283,"o":14.77,"t":"2025-07-11T04:00:00Z","v":1093618,"vw":14.494838},{"c":14.55,"h":14.8664,"l":14.31,"n":12133,"o":14.48,"t":"2025-07-14T04:00:00Z","v":1142265,"vw":14.585336},{"c":13.96,"h":14.725,"l":13.8,"n":13599,"o":14.6,"t":"2025-07-15T04:00:00Z","v":868519,"vw":14.045845},{"c":14.42,"h":14.43,"l":13.55,"n":12470,"o":14.07,"t":"2025-07-16T04:00:00Z","v":912541,"vw":14.064498},{"c":15.2,"h":15.835,"l":14.45,"n":27698,"o":14.5,"t":"2025-07-17T04:00:00Z","v":2145388,"vw":15.326991},{"c":14.99,"h":15.52,"l":14.6,"n":21124,"o":15.36,"t":"2025-07-18T04:00:00Z","v":1795001,"vw":15.027641},{"c":14.5,"h":15.008,"l":14.32,"n":13564,"o":15,"t":"2025-07-21T04:00:00Z","v":846210,"vw":14.6129},{"c":14.25,"h":14.56,"l":13.61,"n":15656,"o":13.715,"t":"2025-07-22T04:00:00Z","v":1311961,"vw":14.203269},{"c":15.38,"h":15.49,"l":14.17,"n":20955,"o":14.44,"t":"2025-07-23T04:00:00Z","v":1877174,"vw":15.204167},{"c":15.21,"h":15.48,"l":14.7,"n":12650,"o":15.37,"t":"2025-07-24T04:00:00Z","v":830227,"vw":15.138274},{"c":15.11,"h":15.34,"l":14.99,"n":10489,"o":15.14,"t":"2025-07-25T04:00:00Z","v":593394,"vw":15.137832},{"c":14.98,"h":15.25,"l":14.68,"n":12916,"o":15.06,"t":"2025-07-28T04:00:00Z","v":813033,"vw":14.976843},{"c":13.68,"h":15.1,"l":12.33,"n":41524,"o":14.74,"t":"2025-07-29T04:00:00Z","v":4022056,"vw":13.494907},{"c":14.46,"h":16.285,"l":14.27,"n":33872,"o":14.86,"t":"2025-07-30T04:00:00Z","v":3077203,"vw":15.10861},{"c":13.92,"h":14.595,"l":13.78,"n":13853,"o":14.41,"t":"2025-07-31T04:00:00Z","v":1365362,"vw":14.056984},{"c":13.695,"h":14.43,"l":13.59,"n":10072,"o":13.87,"t":"2025-08-01T04:00:00Z","v":1062572,"vw":13.819279},{"c":13.77,"h":14.065,"l":13.36,"n":11026,"o":13.72,"t":"2025-08-04T04:00:00Z","v":709651,"vw":13.74959},{"c":14,"h":14.23,"l":13.42,"n":9707,"o":13.7,"t":"2025-08-05T04:00:00Z","v":1169779,"vw":13.70013},{"c":13.49,"h":13.94,"l":13.31,"n":12352,"o":13.91,"t":"2025-08-06T04:00:00Z","v":745377,"vw":13.536352},{"c":13.45,"h":13.735,"l":13.21,"n":9437,"o":13.5,"t":"2025-08-07T04:00:00Z","v":629183,"vw":13.38801},{"c":13.28,"h":13.69,"l":13.2,"n":6926,"o":13.5,"t":"2025-08-08T04:00:00Z","v":436351,"vw":13.300031},{"c":14.12,"h":14.16,"l":12.89,"n":11922,"o":13.11,"t":"2025-08-11T04:00:00Z","v":1113579,"vw":13.772851},{"c":14.3,"h":14.705,"l":13.86,"n":12774,"o":14.07,"t":"2025-08-12T04:00:00Z","v":890933,"vw":14.262478},{"c":14.6,"h":14.88,"l":14.35,"n":10815,"o":14.38,"t":"2025-08-13T04:00:00Z","v":547834,"vw":14.632688},{"c":15.78,"h":16.135,"l":14.9,"n":18899,"o":14.94,"t":"2025-08-14T04:00:00Z","v":1554602,"vw":15.622131},{"c":16.18,"h":16.66,"l":15.7243,"n":15211,"o":16.25,"t":"2025-08-15T04:00:00Z","v":1360994,"vw":16.129192},{"c":15.66,"h":16,"l":15.29,"n":8855,"o":15.97,"t":"2025-08-18T04:00:00Z","v":620522,"vw":15.670567},{"c":15.33,"h":15.765,"l":14.73,"n":8758,"o":15.59,"t":"2025-08-19T04:00:00Z","v":736972,"vw":15.179869},{"c":15.48,"h":15.525,"l":14.7,"n":7411,"o":15.22,"t":"2025-08-20T04:00:00Z","v":458630,"vw":15.233476},{"c":15.55,"h":15.665,"l":15.17,"n":9782,"o":15.25,"t":"2025-08-21T04:00:00Z","v":823828,"vw":15.527648},{"c":15.7,"h":16.43,"l":15.52,"n":12839,"o":15.6,"t":"2025-08-22T04:00:00Z","v":1043493,"vw":15.926304},{"c":15.55,"h":16.2,"l":15.39,"n":8320,"o":15.64,"t":"2025-08-25T04:00:00Z","v":410348,"vw":15.750078},{"c":15.79,"h":15.82,"l":15.28,"n":7985,"o":15.65,"t":"2025-08-26T04:00:00Z","v":540055,"vw":15.688177},{"c":15.75,"h":15.865,"l":15.48,"n":8898,"o":15.79,"t":"2025-08-27T04:00:00Z","v":617520,"vw":15.674356},{"c":16.26,"h":16.68,"l":15.64,"n":13465,"o":15.79,"t":"2025-08-28T04:00:00Z","v":1175246,"vw":16.334812},{"c":16.33,"h":16.36,"l":15.59,"n":11087,"o":16.27,"t":"2025-08-29T04:00:00Z","v":709836,"vw":16.022438},{"c":17.01,"h":17.135,"l":16.08,"n":15470,"o":16.28,"t":"2025-09-02T04:00:00Z","v":1198284,"vw":16.852341},{"c":17.38,"h":17.6548,"l":16.85,"n":17806,"o":17.25,"t":"2025-09-03T04:00:00Z","v":1475165,"vw":17.257155},{"c":17.73,"h":17.79,"l":16.5603,"n":12755,"o":17.37,"t":"2025-09-04T04:00:00Z","v":976924,"vw":17.368188},{"c":17.95,"h":18.18,"l":17.37,"n":17083,"o":17.92,"t":"2025-09-05T04:00:00Z","v":2079527,"vw":17.891243},{"c":17.43,"h":18.17,"l":17.21,"n":17515,"o":18.16,"t":"2025-09-08T04:00:00Z","v":1384369,"vw":17.654189},{"c":17.49,"h":17.76,"l":17.03,"n":11427,"o":17.52,"t":"2025-09-09T04:00:00Z","v":819900,"vw":17.409936},{"c":17.48,"h":17.55,"l":17.26,"n":14643,"o":17.49,"t":"2025-09-10T04:00:00Z","v":821688,"vw":17.429688},{"c":16.97,"h":17.755,"l":16.69,"n":12244,"o":17.61,"t":"2025-09-11T04:00:00Z","v":715888,"vw":17.216256},{"c":16.485,"h":17.189,"l":16.48,"n":10405,"o":16.85,"t":"2025-09-12T04:00:00Z","v":670990,"vw":16.72964},{"c":14.835,"h":16.61,"l":14.705,"n":27769,"o":16.55,"t":"2025-09-15T04:00:00Z","v":2994995,"vw":15.169249},{"c":14.47,"h":15.2,"l":14.36,"n":16624,"o":15,"t":"2025-09-16T04:00:00Z","v":1971167,"vw":14.619822},{"c":14.16,"h":15.14,"l":14.03,"n":19594,"o":14.56,"t":"2025-09-17T04:00:00Z","v":1451098,"vw":14.625796},{"c":14.74,"h":14.87,"l":14.16,"n":14733,"o":14.23,"t":"2025-09-18T04:00:00Z","v":1197740,"vw":14.581203},{"c":13.87,"h":15.4,"l":13.82,"n":19119,"o":14.87,"t":"2025-09-19T04:00:00Z","v":2330668,"vw":14.254753},{"c":13.83,"h":14.82,"l":13.76,"n":18602,"o":13.9,"t":"2025-09-22T04:00:00Z","v":2000965,"vw":14.159326},{"c":13.66,"h":14.09,"l":13.65,"n":12778,"o":13.85,"t":"2025-09-23T04:00:00Z","v":1004022,"vw":13.79039},{"c":47.5,"h":51.21,"l":37.12,"n":724796,"o":39.36,"t":"2025-09-24T04:00:00Z","v":70079687,"vw":43.860652},{"c":52.65,"h":54.98,"l":46.56,"n":160346,"o":50.43,"t":"2025-09-25T04:00:00Z","v":17210330,"vw":50.779438},{"c":54.31,"h":55.11,"l":49.2,"n":115544,"o":51,"t":"2025-09-26T04:00:00Z","v":11296820,"vw":52.853743},{"c":59.4,"h":59.83,"l":53.02,"n":75966,"o":55.54,"t":"2025-09-29T04:00:00Z","v":8129779,"vw":57.332945},{"c":58.37,"h":60.7,"l":57.08,"n":56363,"o":59.69,"t":"2025-09-30T04:00:00Z","v":4907495,"vw":58.601575},{"c":54.99,"h":58.21,"l":54.02,"n":60173,"o":57.9,"t":"2025-10-01T04:00:00Z","v":5300529,"vw":55.391275},{"c":54.5,"h":56.99,"l":54.08,"n":28278,"o":55.87,"t":"2025-10-02T04:00:00Z","v":2182074,"vw":55.087037},{"c":54.92,"h":57.57,"l":54.5,"n":35882,"o":54.84,"t":"2025-10-03T04:00:00Z","v":2823272,"vw":56.033089},{"c":52.91,"h":56.99,"l":52.5,"n":40142,"o":55.55,"t":"2025-10-06T04:00:00Z","v":3572968,"vw":54.071423},{"c":57.92,"h":58.66,"l":50.8,"n":45896,"o":53.28,"t":"2025-10-07T04:00:00Z","v":4613254,"vw":54.707825},{"c":59.97,"h":61.7999,"l":56.08,"n":50664,"o":58.73,"t":"2025-10-08T04:00:00Z","v":4123973,"vw":59.781259},{"c":63.65,"h":65.12,"l":59.775,"n":46562,"o":59.88,"t":"2025-10-09T04:00:00Z","v":3580270,"vw":63.537039},{"c":61.555,"h":64,"l":59.162,"n":35701,"o":63.75,"t":"2025-10-10T04:00:00Z","v":3078642,"vw":61.625544},{"c":62.02,"h":63.5688,"l":61.4501,"n":28765,"o":61.81,"t":"2025-10-13T04:00:00Z","v":1966596,"vw":62.416323},{"c":58.96,"h":61.5,"l":58.57,"n":26189,"o":61.4,"t":"2025-10-14T04:00:00Z","v":2134019,"vw":59.798154},{"c":62.83,"h":62.9,"l":58.1224,"n":26685,"o":58.96,"t":"2025-10-15T04:00:00Z","v":2194976,"vw":60.921332},{"c":59.99,"h":65.14,"l":59.39,"n":28525,"o":62.99,"t":"2025-10-16T04:00:00Z","v":2227394,"vw":62.391074},{"c":58,"h":60.38,"l":57.64,"n":25862,"o":59.99,"t":"2025-10-17T04:00:00Z","v":2262517,"vw":58.633876},{"c":63.92,"h":64.75,"l":59.43,"n":29622,"o":59.43,"t":"2025-10-20T04:00:00Z","v":2876559,"vw":62.537561},{"c":63.07,"h":63.65,"l":61.31,"n":16786,"o":63.32,"t":"2025-10-21T04:00:00Z","v":1162085,"vw":62.642586},{"c":59.91,"h":63.4,"l":58.1065,"n":23555,"o":63,"t":"2025-10-22T04:00:00Z","v":1508171,"vw":59.859465},{"c":59.33,"h":60.7735,"l":58.05,"n":15841,"o":60.54,"t":"2025-10-23T04:00:00Z","v":989769,"vw":58.991303},{"c":61.01,"h":62.27,"l":60.0172,"n":13873,"o":60.84,"t":"2025-10-24T04:00:00Z","v":1009043,"vw":61.266739},{"c":67.92,"h":68.2986,"l":61.3,"n":33389,"o":61.65,"t":"2025-10-27T04:00:00Z","v":2619195,"vw":65.613273},{"c":70,"h":71.5,"l":66.22,"n":32044,"o":68.29,"t":"2025-10-28T04:00:00Z","v":2690635,"vw":69.447786},{"c":70.59,"h":70.88,"l":68.01,"n":22487,"o":70.65,"t":"2025-10-29T04:00:00Z","v":1676659,"vw":69.781136},{"c":67.86,"h":69.99,"l":67.76,"n":20395,"o":69.01,"t":"2025-10-30T04:00:00Z","v":1183947,"vw":68.670779},{"c":67.69,"h":68.6177,"l":66.0001,"n":16173,"o":68,"t":"2025-10-31T04:00:00Z","v":890525,"vw":67.329994},{"c":34.29,"h":36.19,"l":22.85,"n":268418,"o":23.05,"t":"2025-11-03T05:00:00Z","v":30679069,"vw":30.996181},{"c":30.44,"h":32.49,"l":28.5,"n":83669,"o":30.81,"t":"2025-11-04T05:00:00Z","v":8600546,"vw":30.28508},{"c":26.06,"h":27.99,"l":25.52,"n":68151,"o":27.55,"t":"2025-11-05T05:00:00Z","v":8937071,"vw":26.40677},{"c":27.51,"h":30.19,"l":26.2,"n":52256,"o":27.3,"t":"2025-11-06T05:00:00Z","v":5794265,"vw":28.008813},{"c":27.79,"h":28.39,"l":25.62,"n":42849,"o":26.12,"t":"2025-11-07T05:00:00Z","v":3999497,"vw":26.974747},{"c":26.15,"h":28.77,"l":25.24,"n":35415,"o":26.5,"t":"2025-11-10T05:00:00Z","v":3145791,"vw":26.49464},{"c":30.84,"h":31.43,"l":26.03,"n":55788,"o":26.49,"t":"2025-11-11T05:00:00Z","v":6202290,"vw":29.94236},{"c":30.12,"h":30.98,"l":28.385,"n":38137,"o":29.86,"t":"2025-11-12T05:00:00Z","v":3765518,"vw":29.613923},{"c":30.34,"h":31.16,"l":29.34,"n":24802,"o":30.12,"t":"2025-11-13T05:00:00Z","v":2189806,"vw":30.253492},{"c":29.88,"h":30.7299,"l":28.79,"n":22677,"o":29,"t":"2025-11-14T05:00:00Z","v":1829606,"vw":29.743035},{"c":30.33,"h":31.38,"l":28.29,"n":29039,"o":28.99,"t":"2025-11-17T05:00:00Z","v":2848639,"vw":30.077455},{"c":29.71,"h":30.62,"l":28.42,"n":22783,"o":29.75,"t":"2025-11-18T05:00:00Z","v":1870741,"vw":29.49471},{"c":27.95,"h":30,"l":26.82,"n":25967,"o":29.51,"t":"2025-11-19T05:00:00Z","v":2030387,"vw":27.963406},{"c":27.9,"h":29.8,"l":27.315,"n":29241,"o":28.2,"t":"2025-11-20T05:00:00Z","v":2705539,"vw":28.394255},{"c":27.81,"h":28.715,"l":26.2001,"n":25669,"o":27.78,"t":"2025-11-21T05:00:00Z","v":2109000,"vw":27.61973},{"c":27.78,"h":29.99,"l":26.9,"n":25728,"o":27.85,"t":"2025-11-24T05:00:00Z","v":2375678,"vw":27.802151},{"c":27.96,"h":28.28,"l":26.76,"n":22978,"o":27.82,"t":"2025-11-25T05:00:00Z","v":1920172,"vw":27.623869},{"c":27.63,"h":28.5,"l":27.28,"n":16413,"o":28.34,"t":"2025-11-26T05:00:00Z","v":983852,"vw":27.81453},{"c":27.51,"h":27.9004,"l":26.77,"n":9506,"o":27.73,"t":"2025-11-28T05:00:00Z","v":612857,"vw":27.419598},{"c":26.57,"h":26.95,"l":26.13,"n":19329,"o":26.54,"t":"2025-12-01T05:00:00Z","v":1335961,"vw":26.592608},{"c":25.32,"h":26.46,"l":24.97,"n":25123,"o":26.46,"t":"2025-12-02T05:00:00Z","v":1838835,"vw":25.66228},{"c":25.48,"h":25.79,"l":24.77,"n":20977,"o":24.98,"t":"2025-12-03T05:00:00Z","v":2201977,"vw":25.242457},{"c":22.74,"h":23.98,"l":21,"n":87451,"o":21.25,"t":"2025-12-04T05:00:00Z","v":9101728,"vw":22.529665},{"c":21.33,"h":22.98,"l":20.5508,"n":42369,"o":22.55,"t":"2025-12-05T05:00:00Z","v":3495444,"vw":21.361444},{"c":21.77,"h":22.11,"l":20.7,"n":28651,"o":21.48,"t":"2025-12-08T05:00:00Z","v":2591445,"vw":21.59414},{"c":20.78,"h":21.75,"l":20.6,"n":25403,"o":21.62,"t":"2025-12-09T05:00:00Z","v":2111334,"vw":20.985649},{"c":20.14,"h":21,"l":20.07,"n":21442,"o":20.8,"t":"2025-12-10T05:00:00Z","v":1919731,"vw":20.45791},{"c":19.75,"h":20.36,"l":19.56,"n":24770,"o":20,"t":"2025-12-11T05:00:00Z","v":3093986,"vw":19.90994},{"c":19.51,"h":20,"l":19.34,"n":22243,"o":19.87,"t":"2025-12-12T05:00:00Z","v":1850642,"vw":19.639229},{"c":20.43,"h":20.61,"l":19.29,"n":37449,"o":19.59,"t":"2025-12-15T05:00:00Z","v":3363757,"vw":20.228007},{"c":21.89,"h":22.26,"l":20,"n":65893,"o":21.8,"t":"2025-12-16T05:00:00Z","v":6466727,"vw":21.326741},{"c":23.03,"h":25.71,"l":22.76,"n":57670,"o":22.87,"t":"2025-12-17T05:00:00Z","v":5642680,"vw":24.008108},{"c":23.93,"h":25.75,"l":22.8,"n":36116,"o":23.42,"t":"2025-12-18T05:00:00Z","v":3112230,"vw":24.396036},{"c":23.99,"h":25.4,"l":23.1,"n":32472,"o":23.765,"t":"2025-12-19T05:00:00Z","v":7286419,"vw":24.19482},{"c":24.98,"h":25.07,"l":23.55,"n":23838,"o":23.57,"t":"2025-12-22T05:00:00Z","v":2154925,"vw":24.6781},{"c":24.18,"h":24.87,"l":23.74,"n":18268,"o":24.76,"t":"2025-12-23T05:00:00Z","v":1334623,"vw":24.162165},{"c":25.19,"h":25.6899,"l":24.039,"n":10040,"o":24.14,"t":"2025-12-24T05:00:00Z","v":707439,"vw":25.0855},{"c":24.81,"h":25.09,"l":24.28,"n":12718,"o":24.76,"t":"2025-12-26T05:00:00Z","v":861319,"vw":24.787113},{"c":24.56,"h":24.8,"l":24,"n":15587,"o":24.68,"t":"2025-12-29T05:00:00Z","v":1021380,"vw":24.513937},{"c":23.78,"h":24.79,"l":23.74,"n":19834,"o":24.63,"t":"2025-12-30T05:00:00Z","v":1216265,"vw":24.130576},{"c":23.93,"h":24.03,"l":23.46,"n":14609,"o":23.81,"t":"2025-12-31T05:00:00Z","v":930134,"vw":23.821944},{"c":23.39,"h":24.1,"l":23.145,"n":14733,"o":24.03,"t":"2026-01-02T05:00:00Z","v":936121,"vw":23.500652},{"c":22.63,"h":23.39,"l":22.15,"n":18792,"o":23.17,"t":"2026-01-05T05:00:00Z","v":1506942,"vw":22.578935},{"c":22.31,"h":23.3,"l":22.25,"n":16090,"o":22.47,"t":"2026-01-06T05:00:00Z","v":1296947,"vw":22.599224},{"c":23.08,"h":24.43,"l":22.11,"n":20776,"o":22.21,"t":"2026-01-07T05:00:00Z","v":1697257,"vw":23.081532},{"c":23.15,"h":23.6,"l":22.27,"n":20707,"o":22.68,"t":"2026-01-08T05:00:00Z","v":1617842,"vw":23.06909},{"c":25.32,"h":28.77,"l":24.84,"n":50136,"o":27.29,"t":"2026-01-09T05:00:00Z","v":4664306,"vw":26.18142},{"c":23.04,"h":25.108,"l":22.635,"n":33082,"o":25.09,"t":"2026-01-12T05:00:00Z","v":2773729,"vw":23.179475},{"c":21.5,"h":23.18,"l":21.2152,"n":28370,"o":23.08,"t":"2026-01-13T05:00:00Z","v":2418852,"vw":21.769579},{"c":22.35,"h":22.87,"l":21.15,"n":19928,"o":21.56,"t":"2026-01-14T05:00:00Z","v":1443124,"vw":22.200377},{"c":21.98,"h":22.74,"l":21.42,"n":19620,"o":22.05,"t":"2026-01-15T05:00:00Z","v":1710412,"vw":21.996001},{"c":22.84,"h":23.34,"l":21.7,"n":21162,"o":21.98,"t":"2026-01-16T05:00:00Z","v":1572149,"vw":22.847718},{"c":22.4,"h":22.54,"l":21.8,"n":16970,"o":22.45,"t":"2026-01-20T05:00:00Z","v":1315920,"vw":22.205775},{"c":21.74,"h":22.57,"l":21.64,"n":16946,"o":22.49,"t":"2026-01-21T05:00:00Z","v":1433921,"vw":21.948502},{"c":22.69,"h":23,"l":21.65,"n":18724,"o":21.65,"t":"2026-01-22T05:00:00Z","v":1633084,"vw":22.640106},{"c":25.08,"h":25.8,"l":23.71,"n":40539,"o":23.95,"t":"2026-01-23T05:00:00Z","v":4246824,"vw":24.958211},{"c":25.27,"h":25.7899,"l":24.27,"n":26122,"o":24.5,"t":"2026-01-26T05:00:00Z","v":2241367,"vw":25.21822},{"c":24.37,"h":25.65,"l":24.29,"n":15773,"o":25,"t":"2026-01-27T05:00:00Z","v":1262862,"vw":24.77524},{"c":23.02,"h":24.49,"l":22.85,"n":17510,"o":24.04,"t":"2026-01-28T05:00:00Z","v":1434875,"vw":23.427107},{"c":23.655,"h":23.75,"l":22.725,"n":12527,"o":23.03,"t":"2026-01-29T05:00:00Z","v":751329,"vw":23.358952},{"c":22.72,"h":24.17,"l":22.32,"n":18189,"o":23.51,"t":"2026-01-30T05:00:00Z","v":1605434,"vw":22.791916},{"c":24.7,"h":24.84,"l":22.43,"n":24976,"o":22.68,"t":"2026-02-02T05:00:00Z","v":2597444,"vw":24.257443},{"c":27.8,"h":28.48,"l":24.82,"n":50194,"o":25.1,"t":"2026-02-03T05:00:00Z","v":4683496,"vw":27.216392},{"c":26.65,"h":28.035,"l":25.32,"n":25519,"o":27.61,"t":"2026-02-04T05:00:00Z","v":2241002,"vw":26.286388},{"c":24.52,"h":27.17,"l":24.365,"n":20184,"o":26.58,"t":"2026-02-05T05:00:00Z","v":1645334,"vw":25.478196},{"c":25.65,"h":28.03,"l":25.2,"n":22259,"o":25.55,"t":"2026-02-06T05:00:00Z","v":1728099,"vw":26.194211},{"c":26.05,"h":26.5,"l":25.01,"n":18414,"o":25.54,"t":"2026-02-09T05:00:00Z","v":1338521,"vw":25.909889},{"c":24.71,"h":26.97,"l":24.61,"n":15550,"o":25.55,"t":"2026-02-10T05:00:00Z","v":1175626,"vw":25.426581},{"c":24.11,"h":24.71,"l":23.41,"n":16007,"o":24.71,"t":"2026-02-11T05:00:00Z","v":1298328,"vw":23.990723},{"c":22.37,"h":24.39,"l":22.28,"n":22995,"o":23.97,"t":"2026-02-12T05:00:00Z","v":1918714,"vw":23.021536},{"c":20.5,"h":22.6,"l":20.17,"n":27895,"o":22.37,"t":"2026-02-13T05:00:00Z","v":2347905,"vw":21.151143},{"c":21.75,"h":22.23,"l":20.245,"n":26167,"o":20.65,"t":"2026-02-17T05:00:00Z","v":1899508,"vw":21.577486},{"c":23.43,"h":24.98,"l":22.54,"n":29319,"o":22.61,"t":"2026-02-18T05:00:00Z","v":2302792,"vw":23.930656},{"c":24.4,"h":24.65,"l":22.83,"n":20005,"o":23.54,"t":"2026-02-19T05:00:00Z","v":1437120,"vw":24.006689},{"c":23.43,"h":24.313,"l":22.67,"n":17216,"o":23.86,"t":"2026-02-20T05:00:00Z","v":1630121,"vw":23.418915},{"c":24.465,"h":25.42,"l":23.015,"n":22721,"o":23.11,"t":"2026-02-23T05:00:00Z","v":2127958,"vw":24.250258},{"c":24.03,"h":24.78,"l":23.3401,"n":23297,"o":23.85,"t":"2026-02-24T05:00:00Z","v":1555975,"vw":23.9454},{"c":24.87,"h":25.13,"l":23.02,"n":26667,"o":23.43,"t":"2026-02-25T05:00:00Z","v":2023049,"vw":24.165139},{"c":17.115,"h":21.0699,"l":16.21,"n":135012,"o":20.9,"t":"2026-02-26T05:00:00Z","v":17679629,"vw":17.675641},{"c":15.63,"h":17.2832,"l":15.5,"n":59648,"o":17.08,"t":"2026-02-27T05:00:00Z","v":5986385,"vw":15.997644},{"c":10.5,"h":11.09,"l":8.96,"n":124884,"o":9.19,"t":"2026-03-02T05:00:00Z","v":16841636,"vw":9.999401},{"c":9.03,"h":9.32,"l":8.73,"n":65625,"o":9.17,"t":"2026-03-03T05:00:00Z","v":9905169,"vw":8.975558},{"c":9.04,"h":9.4865,"l":9,"n":33484,"o":9.08,"t":"2026-03-04T05:00:00Z","v":3389952,"vw":9.143925},{"c":10.65,"h":11.33,"l":8.97,"n":77881,"o":9.04,"t":"2026-03-05T05:00:00Z","v":9727936,"vw":10.283984},{"c":14.27,"h":15.04,"l":10,"n":154941,"o":10.34,"t":"2026-03-06T05:00:00Z","v":17599644,"vw":13.343589},{"c":17.99,"h":18.2,"l":16.03,"n":130600,"o":18.015,"t":"2026-03-09T04:00:00Z","v":15401484,"vw":17.248945},{"c":18.26,"h":19.22,"l":17.1,"n":44051,"o":17.96,"t":"2026-03-10T04:00:00Z","v":3573005,"vw":18.4344},{"c":17.56,"h":18.98,"l":17.53,"n":30390,"o":18.51,"t":"2026-03-11T04:00:00Z","v":2906792,"vw":18.002155},{"c":16.94,"h":17.97,"l":16.7,"n":25519,"o":17.56,"t":"2026-03-12T04:00:00Z","v":2235742,"vw":17.339802},{"c":15.53,"h":17.29,"l":15.041,"n":32825,"o":16.83,"t":"2026-03-13T04:00:00Z","v":2996572,"vw":15.705296},{"c":15.94,"h":16.74,"l":15.5,"n":21600,"o":15.61,"t":"2026-03-16T04:00:00Z","v":1565359,"vw":16.22362},{"c":15.62,"h":16,"l":15.355,"n":17959,"o":15.55,"t":"2026-03-17T04:00:00Z","v":1619065,"vw":15.613825},{"c":14.73,"h":15.75,"l":14.71,"n":19245,"o":15.56,"t":"2026-03-18T04:00:00Z","v":1944291,"vw":15.09675},{"c":15.26,"h":15.8,"l":14.1701,"n":23530,"o":14.72,"t":"2026-03-19T04:00:00Z","v":1780261,"vw":15.091382},{"c":16.09,"h":17.719,"l":15,"n":32961,"o":15.15,"t":"2026-03-20T04:00:00Z","v":5758063,"vw":16.250963},{"c":15.92,"h":16.74,"l":14.9504,"n":21985,"o":16.06,"t":"2026-03-23T04:00:00Z","v":2364717,"vw":15.724814},{"c":15.18,"h":16.1403,"l":15,"n":17204,"o":15.97,"t":"2026-03-24T04:00:00Z","v":1867178,"vw":15.502397},{"c":16.36,"h":16.9558,"l":15.36,"n":15700,"o":15.62,"t":"2026-03-25T04:00:00Z","v":1373261,"vw":16.158785},{"c":15.6,"h":16.15,"l":15.45,"n":19106,"o":16.01,"t":"2026-03-26T04:00:00Z","v":1593564,"vw":15.70111},{"c":14.77,"h":15.83,"l":14.58,"n":15571,"o":15.55,"t":"2026-03-27T04:00:00Z","v":1360122,"vw":14.965869},{"c":14.73,"h":15.275,"l":14.51,"n":17368,"o":14.67,"t":"2026-03-30T04:00:00Z","v":1135438,"vw":14.825494},{"c":16.35,"h":16.44,"l":15.04,"n":17775,"o":15.06,"t":"2026-03-31T04:00:00Z","v":1717005,"vw":15.977677},{"c":16.89,"h":17.555,"l":16.29,"n":18242,"o":16.29,"t":"2026-04-01T04:00:00Z","v":1405891,"vw":16.718715},{"c":17.16,"h":17.55,"l":16.55,"n":18040,"o":16.6,"t":"2026-04-02T04:00:00Z","v":1193095,"vw":17.104937},{"c":17.39,"h":17.69,"l":16.85,"n":15291,"o":17.25,"t":"2026-04-06T04:00:00Z","v":1040441,"vw":17.388474},{"c":17.14,"h":17.4633,"l":16.65,"n":14090,"o":17.38,"t":"2026-04-07T04:00:00Z","v":1092274,"vw":17.120688},{"c":15.89,"h":17.7,"l":15.84,"n":17538,"o":17.51,"t":"2026-04-08T04:00:00Z","v":1452076,"vw":16.294803},{"c":16.3,"h":16.685,"l":15.62,"n":14887,"o":15.62,"t":"2026-04-09T04:00:00Z","v":1051625,"vw":16.229435},{"c":15.38,"h":16.36,"l":13.21,"n":29993,"o":16.29,"t":"2026-04-10T04:00:00Z","v":3282959,"vw":15.089641},{"c":17.92,"h":18.195,"l":15.4,"n":23014,"o":15.48,"t":"2026-04-13T04:00:00Z","v":2097384,"vw":17.107533},{"c":17.09,"h":17.92,"l":16.81,"n":15063,"o":17.92,"t":"2026-04-14T04:00:00Z","v":1219099,"vw":17.177766},{"c":17.25,"h":17.545,"l":16.76,"n":16138,"o":17.3,"t":"2026-04-15T04:00:00Z","v":1456400,"vw":17.125791},{"c":16.81,"h":17.17,"l":16.21,"n":18100,"o":17.11,"t":"2026-04-16T04:00:00Z","v":1321406,"vw":16.66759},{"c":17.58,"h":17.89,"l":17.015,"n":23300,"o":17.05,"t":"2026-04-17T04:00:00Z","v":1903116,"vw":17.43692},{"c":18.04,"h":19.23,"l":17.13,"n":24035,"o":17.5,"t":"2026-04-20T04:00:00Z","v":2221874,"vw":18.378663},{"c":17.45,"h":18.065,"l":17,"n":15348,"o":18.03,"t":"2026-04-21T04:00:00Z","v":1128367,"vw":17.381225},{"c":17.78,"h":18.11,"l":17.43,"n":10228,"o":17.71,"t":"2026-04-22T04:00:00Z","v":594335,"vw":17.736832},{"c":17.54,"h":18.2,"l":17.345,"n":10711,"o":17.78,"t":"2026-04-23T04:00:00Z","v":725991,"vw":17.676968},{"c":18.03,"h":18.09,"l":17.34,"n":13451,"o":17.63,"t":"2026-04-24T04:00:00Z","v":1005044,"vw":17.785332},{"c":17.9,"h":18.65,"l":17.79,"n":17044,"o":18.24,"t":"2026-04-27T04:00:00Z","v":1297142,"vw":18.10146},{"c":18.05,"h":18.89,"l":17.805,"n":13086,"o":17.94,"t":"2026-04-28T04:00:00Z","v":835173,"vw":18.10917},{"c":16.73,"h":18.09,"l":16.6,"n":15529,"o":18.07,"t":"2026-04-29T04:00:00Z","v":1674269,"vw":16.98349},{"c":19.95,"h":20.91,"l":17.65,"n":43576,"o":17.97,"t":"2026-04-30T04:00:00Z","v":4437591,"vw":19.635594},{"c":19.13,"h":20.44,"l":18.655,"n":19289,"o":19.85,"t":"2026-05-01T04:00:00Z","v":1528648,"vw":19.255319},{"c":20.68,"h":20.97,"l":19.4,"n":23079,"o":19.4,"t":"2026-05-04T04:00:00Z","v":1891004,"vw":20.415296},{"c":21.16,"h":21.27,"l":19.76,"n":20585,"o":20.11,"t":"2026-05-05T04:00:00Z","v":1566326,"vw":20.721185},{"c":22.82,"h":23.17,"l":20.5,"n":32964,"o":20.97,"t":"2026-05-06T04:00:00Z","v":3552615,"vw":22.295732},{"c":24.15,"h":24.25,"l":22.59,"n":23382,"o":22.59,"t":"2026-05-07T04:00:00Z","v":1943129,"vw":23.5052},{"c":27.66,"h":29.49,"l":23.49,"n":65169,"o":24.3,"t":"2026-05-08T04:00:00Z","v":6719314,"vw":27.057903},{"c":27.64,"h":27.97,"l":25.68,"n":26023,"o":27.16,"t":"2026-05-11T04:00:00Z","v":2694855,"vw":27.213904},{"c":29.1,"h":29.8296,"l":27.05,"n":45627,"o":27.57,"t":"2026-05-12T04:00:00Z","v":4094667,"vw":28.78839},{"c":29.17,"h":29.395,"l":27.75,"n":28728,"o":29,"t":"2026-05-13T04:00:00Z","v":1808313,"vw":28.560162},{"c":27.75,"h":29.5,"l":26.83,"n":22407,"o":29.02,"t":"2026-05-14T04:00:00Z","v":1515697,"vw":27.631424},{"c":27.05,"h":27.74,"l":26.37,"n":18889,"o":27.4,"t":"2026-05-15T04:00:00Z","v":1450355,"vw":26.937802},{"c":24.93,"h":27.49,"l":24.39,"n":23321,"o":26.98,"t":"2026-05-18T04:00:00Z","v":1815175,"vw":25.325914},{"c":24.69,"h":25.16,"l":24.01,"n":14207,"o":24.785,"t":"2026-05-19T04:00:00Z","v":872133,"vw":24.595295},{"c":24.6,"h":25.82,"l":24.26,"n":16125,"o":24.99,"t":"2026-05-20T04:00:00Z","v":984725,"vw":24.635342},{"c":24.76,"h":25.285,"l":24.06,"n":15055,"o":24.27,"t":"2026-05-21T04:00:00Z","v":1012886,"vw":24.602131},{"c":24.19,"h":25.54,"l":24.16,"n":9995,"o":24.95,"t":"2026-05-22T04:00:00Z","v":680461,"vw":24.546963},{"c":25.15,"h":25.52,"l":24,"n":13360,"o":24.41,"t":"2026-05-26T04:00:00Z","v":1222475,"vw":24.916486},{"c":25.17,"h":25.74,"l":24.83,"n":10175,"o":25.15,"t":"2026-05-27T04:00:00Z","v":516784,"vw":25.178598},{"c":24.85,"h":25.31,"l":24.39,"n":11893,"o":24.97,"t":"2026-05-28T04:00:00Z","v":644831,"vw":24.957751},{"c":28.53,"h":29.48,"l":27.59,"n":35083,"o":28.75,"t":"2026-05-29T04:00:00Z","v":3554875,"vw":28.370128},{"c":28.22,"h":28.65,"l":26.43,"n":18810,"o":27.92,"t":"2026-06-01T04:00:00Z","v":1306012,"vw":27.523168},{"c":26.76,"h":27.62,"l":26.2553,"n":14723,"o":27.62,"t":"2026-06-02T04:00:00Z","v":891381,"vw":26.830424},{"c":29.88,"h":30.4499,"l":26.9,"n":35231,"o":27.02,"t":"2026-06-03T04:00:00Z","v":2941487,"vw":28.871334},{"c":27.99,"h":31,"l":27.9,"n":34109,"o":30.01,"t":"2026-06-04T04:00:00Z","v":3182817,"vw":29.314155},{"c":26.45,"h":28.19,"l":26.3,"n":19289,"o":27.63,"t":"2026-06-05T04:00:00Z","v":1451409,"vw":26.851312},{"c":27,"h":27.76,"l":26.78,"n":16163,"o":26.85,"t":"2026-06-08T04:00:00Z","v":761270,"vw":27.085721},{"c":26.46,"h":27.5,"l":25.65,"n":17968,"o":27.33,"t":"2026-06-09T04:00:00Z","v":1182957,"vw":26.524374},{"c":26.82,"h":27.44,"l":25.97,"n":15810,"o":26.11,"t":"2026-06-10T04:00:00Z","v":1120161,"vw":26.658753},{"c":26.82,"h":27.69,"l":26.01,"n":13239,"o":26.69,"t":"2026-06-11T04:00:00Z","v":1309226,"vw":26.974807},{"c":27.57,"h":28.71,"l":26.8,"n":11619,"o":26.87,"t":"2026-06-12T04:00:00Z","v":836837,"vw":27.748231},{"c":27.87,"h":28.5,"l":27.26,"n":17057,"o":27.75,"t":"2026-06-15T04:00:00Z","v":1094082,"vw":27.830528},{"c":26.99,"h":27.9,"l":26.65,"n":10833,"o":27.75,"t":"2026-06-16T04:00:00Z","v":613565,"vw":27.140749},{"c":48.16,"h":49.7,"l":42.5,"n":222601,"o":43.55,"t":"2026-06-17T04:00:00Z","v":19710616,"vw":47.074109},{"c":46.29,"h":50.08,"l":45.76,"n":43696,"o":48.875,"t":"2026-06-18T04:00:00Z","v":4860516,"vw":46.957809},{"c":44.39,"h":48.06,"l":43.84,"n":38498,"o":46.29,"t":"2026-06-22T04:00:00Z","v":2812998,"vw":45.536504},{"c":49.04,"h":49.58,"l":44.47,"n":37303,"o":44.47,"t":"2026-06-23T04:00:00Z","v":3439477,"vw":48.068286},{"c":48.85,"h":50.05,"l":47.02,"n":47244,"o":49.8,"t":"2026-06-24T04:00:00Z","v":4736991,"vw":48.625288},{"c":49.1,"h":50.47,"l":48.355,"n":34903,"o":49.28,"t":"2026-06-25T04:00:00Z","v":2920659,"vw":49.416309},{"c":47.51,"h":49.7,"l":46.17,"n":37720,"o":49.23,"t":"2026-06-26T04:00:00Z","v":3156129,"vw":47.504355},{"c":47.39,"h":49.69,"l":47.07,"n":32033,"o":48.41,"t":"2026-06-29T04:00:00Z","v":2305803,"vw":47.860659},{"c":46.06,"h":47.62,"l":45.76,"n":28772,"o":47,"t":"2026-06-30T04:00:00Z","v":2048769,"vw":46.413129},{"c":45.17,"h":47.555,"l":45.12,"n":16905,"o":46.2,"t":"2026-07-01T04:00:00Z","v":1093005,"vw":46.012077},{"c":41.81,"h":46.095,"l":41.15,"n":31686,"o":45.99,"t":"2026-07-02T04:00:00Z","v":2811162,"vw":42.478268},{"c":41.36,"h":43,"l":41.15,"n":17656,"o":41.81,"t":"2026-07-06T04:00:00Z","v":1113984,"vw":41.825584},{"c":41.41,"h":42,"l":39.5,"n":21425,"o":41.91,"t":"2026-07-07T04:00:00Z","v":2221432,"vw":40.979363},{"c":43.49,"h":43.59,"l":40.75,"n":21167,"o":41.42,"t":"2026-07-08T04:00:00Z","v":1905010,"vw":43.020316},{"c":44.48,"h":44.57,"l":42.86,"n":14840,"o":43.08,"t":"2026-07-09T04:00:00Z","v":1160253,"vw":43.981778},{"c":42.63,"h":44.85,"l":41.02,"n":16493,"o":44.48,"t":"2026-07-10T04:00:00Z","v":1140349,"vw":42.450136},{"c":41.1,"h":42.52,"l":40.3,"n":19496,"o":41.87,"t":"2026-07-13T04:00:00Z","v":1460498,"vw":40.96953},{"c":41.52,"h":43.1593,"l":41.01,"n":13150,"o":41.12,"t":"2026-07-14T04:00:00Z","v":985274,"vw":41.971885},{"c":41,"h":41.55,"l":40.12,"n":13116,"o":41.12,"t":"2026-07-15T04:00:00Z","v":914682,"vw":40.816556},{"c":39.36,"h":40.66,"l":39.01,"n":17370,"o":40,"t":"2026-07-16T04:00:00Z","v":1257315,"vw":39.648936},{"c":40.25,"h":41.04,"l":38.2,"n":13450,"o":39.12,"t":"2026-07-17T04:00:00Z","v":958267,"vw":40.082932},{"c":39.7,"h":41.92,"l":39.585,"n":16440,"o":40.22,"t":"2026-07-20T04:00:00Z","v":1071088,"vw":40.473931},{"c":40.09,"h":40.73,"l":39.63,"n":13521,"o":40.22,"t":"2026-07-21T04:00:00Z","v":849274,"vw":40.076712},{"c":40.38,"h":40.86,"l":39.385,"n":16754,"o":39.8,"t":"2026-07-22T04:00:00Z","v":1054086,"vw":40.275142},{"c":39.43,"h":40.4955,"l":38.86,"n":13667,"o":39.9,"t":"2026-07-23T04:00:00Z","v":826128,"vw":39.424799},{"c":38.97,"h":39.44,"l":37.33,"n":18475,"o":39.3,"t":"2026-07-24T04:00:00Z","v":1334657,"vw":38.45194},{"c":38.21,"h":40,"l":38.16,"n":20200,"o":38.5,"t":"2026-07-27T04:00:00Z","v":1468366,"vw":38.697257},{"c":36.66,"h":38.015,"l":35.34,"n":33878,"o":37.59,"t":"2026-07-28T04:00:00Z","v":2972889,"vw":36.257488},{"c":40.07,"h":42,"l":37.4317,"n":46536,"o":38,"t":"2026-07-29T04:00:00Z","v":3757399,"vw":39.885568},{"c":42.19,"h":42.5573,"l":39.92,"n":26052,"o":41.69,"t":"2026-07-30T04:00:00Z","v":1920519,"vw":41.402794},{"c":43.63,"h":44.99,"l":43,"n":23301,"o":43.65,"t":"2026-07-31T04:00:00Z","v":1682609,"vw":43.831523},{"c":44.06,"h":44.755,"l":42.22,"n":19026,"o":43.67,"t":"2026-08-03T04:00:00Z","v":1045853,"vw":43.848911},{"c":43.68,"h":44.73,"l":42.56,"n":17334,"o":44.21,"t":"2026-08-04T04:00:00Z","v":1273367,"vw":43.754223},{"c":44.24,"h":44.5099,"l":43.22,"n":14165,"o":43.9,"t":"2026-08-05T04:00:00Z","v":799604,"vw":43.980204},{"c":45.36,"h":45.48,"l":43.9,"n":18200,"o":44.15,"t":"2026-08-06T04:00:00Z","v":1253874,"vw":44.804214},{"c":46.42,"h":48.105,"l":45.02,"n":26793,"o":46.59,"t":"2026-08-07T04:00:00Z","v":1798829,"vw":46.437734},{"c":46.06,"h":47,"l":45.1237,"n":19444,"o":46.06,"t":"2026-08-10T04:00:00Z","v":1086775,"vw":46.284487},{"c":45,"h":46.5,"l":44.64,"n":18446,"o":46.01,"t":"2026-08-11T04:00:00Z","v":977501,"vw":45.150613},{"c":45.13,"h":46.1509,"l":44.93,"n":15019,"o":45.11,"t":"2026-08-12T04:00:00Z","v":723516,"vw":45.228163},{"c":47.06,"h":47.27,"l":44.22,"n":16055,"o":44.96,"t":"2026-08-13T04:00:00Z","v":1115732,"vw":46.257137},{"c":48.62,"h":48.7,"l":46.31,"n":13616,"o":47.06,"t":"2026-08-14T04:00:00Z","v":950671,"vw":47.602531},{"c":47.97,"h":48.4999,"l":46.87,"n":15170,"o":48.08,"t":"2026-08-17T04:00:00Z","v":831516,"vw":47.592279},{"c":47.38,"h":48.2,"l":46.8701,"n":10790,"o":47.42,"t":"2026-08-18T04:00:00Z","v":494403,"vw":47.358892},{"c":48.76,"h":49.015,"l":46.93,"n":17768,"o":48,"t":"2026-08-19T04:00:00Z","v":1264622,"vw":48.316927},{"c":48.9,"h":49.64,"l":47.08,"n":17276,"o":48,"t":"2026-08-20T04:00:00Z","v":1083767,"vw":48.466488},{"c":48.37,"h":49.845,"l":48.19,"n":12939,"o":48.91,"t":"2026-08-21T04:00:00Z","v":673663,"vw":48.79931},{"c":47.46,"h":48.036,"l":46.34,"n":14744,"o":48,"t":"2026-08-24T04:00:00Z","v":907967,"vw":47.322763},{"c":51.05,"h":51.7199,"l":47.915,"n":28091,"o":48,"t":"2026-08-25T04:00:00Z","v":2152749,"vw":50.560922},{"c":50.95,"h":51.195,"l":50.05,"n":13850,"o":50.9,"t":"2026-08-26T04:00:00Z","v":900559,"vw":50.717881},{"c":49.56,"h":51.03,"l":49.51,"n":12008,"o":50.83,"t":"2026-08-27T04:00:00Z","v":771632,"vw":50.032875},{"c":48.72,"h":49.51,"l":48.29,"n":12493,"o":49.51,"t":"2026-08-28T04:00:00Z","v":836664,"vw":48.859951},{"c":48.68,"h":48.86,"l":47.59,"n":16617,"o":48.23,"t":"2026-08-31T04:00:00Z","v":1643145,"vw":48.393083},{"c":47.86,"h":48.8475,"l":47.29,"n":11588,"o":48.63,"t":"2026-09-01T04:00:00Z","v":748957,"vw":47.89099},{"c":46.23,"h":50.97,"l":45.25,"n":31204,"o":50.72,"t":"2026-09-02T04:00:00Z","v":2483441,"vw":46.819323},{"c":44.86,"h":46.03,"l":44.03,"n":18743,"o":45.5,"t":"2026-09-03T04:00:00Z","v":1321578,"vw":44.668092},{"c":44.5,"h":45.16,"l":43.9,"n":16172,"o":44.91,"t":"2026-09-04T04:00:00Z","v":991368,"vw":44.362936},{"c":45.68,"h":46.25,"l":43.05,"n":17685,"o":43.375,"t":"2026-09-08T04:00:00Z","v":1396688,"vw":45.261394},{"c":46,"h":46.98,"l":45.37,"n":17626,"o":45.71,"t":"2026-09-09T04:00:00Z","v":1353934,"vw":46.077136},{"c":44.47,"h":45.82,"l":44.4,"n":15193,"o":45.68,"t":"2026-09-10T04:00:00Z","v":922728,"vw":45.005033},{"c":44.51,"h":45.3,"l":44.04,"n":14545,"o":44.66,"t":"2026-09-11T04:00:00Z","v":1241561,"vw":44.625552},{"c":44.93,"h":45.75,"l":44.05,"n":11228,"o":44.27,"t":"2026-09-14T04:00:00Z","v":709940,"vw":44.939409},{"c":43.1,"h":44.825,"l":42.58,"n":17874,"o":44.73,"t":"2026-09-15T04:00:00Z","v":1216243,"vw":43.364063},{"c":42.49,"h":43.73,"l":41.67,"n":15900,"o":43.4,"t":"2026-09-16T04:00:00Z","v":1469197,"vw":42.475776},{"c":44.09,"h":44.58,"l":43,"n":11439,"o":43.47,"t":"2026-09-17T04:00:00Z","v":796629,"vw":43.98305},{"c":44,"h":44.52,"l":43.56,"n":17731,"o":44.4,"t":"2026-09-18T04:00:00Z","v":2093454,"vw":43.992445},{"c":44.31,"h":45.025,"l":43.81,"n":14103,"o":44.5,"t":"2026-09-21T04:00:00Z","v":799598,"vw":44.229768},{"c":45.28,"h":45.8,"l":44.47,"n":16025,"o":44.5,"t":"2026-09-22T04:00:00Z","v":1141651,"vw":45.107066},{"c":42.76,"h":45.41,"l":42.625,"n":18001,"o":45.17,"t":"2026-09-23T04:00:00Z","v":1172811,"vw":43.181501},{"c":38.32,"h":42.87,"l":36.82,"n":45467,"o":42.42,"t":"2026-09-24T04:00:00Z","v":4233419,"vw":38.726752},{"c":38.23,"h":39.12,"l":37.62,"n":18798,"o":38.195,"t":"2026-09-25T04:00:00Z","v":1176340,"vw":38.214131},{"c":39.11,"h":39.665,"l":37.18,"n":20548,"o":37.65,"t":"2026-09-28T04:00:00Z","v":1853420,"vw":38.272326},{"c":24.51,"h":26,"l":22.47,"n":331569,"o":23.85,"t":"2026-09-29T04:00:00Z","v":29815015,"vw":24.406699},{"c":24.16,"h":26.68,"l":24.01,"n":69020,"o":25.07,"t":"2026-09-30T04:00:00Z","v":7443512,"vw":24.957849},{"c":23.37,"h":24.9,"l":23.24,"n":29559,"o":24.34,"t":"2026-10-01T04:00:00Z","v":3185935,"vw":23.991481},{"c":23.46,"h":23.72,"l":22.7101,"n":23533,"o":23.72,"t":"2026-10-02T04:00:00Z","v":1953302,"vw":23.278463},{"c":22.8,"h":23.24,"l":21.37,"n":34125,"o":22.28,"t":"2026-10-05T04:00:00Z","v":3042109,"vw":22.456956},{"c":23.06,"h":23.84,"l":21.2,"n":29630,"o":23.02,"t":"2026-10-06T04:00:00Z","v":2824983,"vw":22.439887},{"c":23.14,"h":23.3,"l":22.62,"n":18377,"o":22.96,"t":"2026-10-07T04:00:00Z","v":1777387,"vw":22.961265},{"c":22.54,"h":23.0032,"l":21.7,"n":20709,"o":22.92,"t":"2026-10-08T04:00:00Z","v":1817828,"vw":22.305227},{"c":22.59,"h":23,"l":22.23,"n":14332,"o":22.59,"t":"2026-10-09T04:00:00Z","v":2049960,"vw":22.575523},{"c":21.84,"h":22.593,"l":21.49,"n":18387,"o":22.38,"t":"2026-10-12T04:00:00Z","v":1409389,"vw":21.841746},{"c":21.28,"h":21.66,"l":20.75,"n":19621,"o":21.66,"t":"2026-10-13T04:00:00Z","v":2490155,"vw":21.065584},{"c":20.97,"h":21.75,"l":20.33,"n":29951,"o":21,"t":"2026-10-14T04:00:00Z","v":3332085,"vw":20.983541},{"c":22.52,"h":22.56,"l":20.76,"n":18072,"o":21.94,"t":"2026-10-15T04:00:00Z","v":1613230,"vw":22.040152},{"c":21.78,"h":22.68,"l":21.7,"n":16326,"o":22.5,"t":"2026-10-16T04:00:00Z","v":1294767,"vw":21.942383},{"c":22.2,"h":22.45,"l":21.6652,"n":18187,"o":22.13,"t":"2026-10-19T04:00:00Z","v":1368947,"vw":22.189463},{"c":22.715,"h":22.8199,"l":21.735,"n":12492,"o":22.2,"t":"2026-10-20T04:00:00Z","v":1418072,"vw":22.358889},{"c":22.69,"h":23.17,"l":22.32,"n":15039,"o":23.05,"t":"2026-10-21T04:00:00Z","v":1115661,"vw":22.725834},{"c":23.11,"h":23.89,"l":22.78,"n":19081,"o":23.4,"t":"2026-10-22T04:00:00Z","v":1546698,"vw":23.276108}],"volatilityBars":[{"c":44.31,"h":44.31,"l":44.31,"n":4,"o":44.31,"t":"2026-09-22T08:00:00Z","v":222,"vw":44.31},{"c":44.48,"h":44.4802,"l":44.48,"n":3,"o":44.4802,"t":"2026-09-22T08:30:00Z","v":300,"vw":44.480067},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-09-22T09:30:00Z","v":150,"vw":44.3},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-09-22T10:45:00Z","v":101,"vw":44.45},{"c":44.9026,"h":44.9026,"l":44.45,"n":24,"o":44.45,"t":"2026-09-22T12:45:00Z","v":1210,"vw":44.6763},{"c":45.01,"h":45.15,"l":44.48,"n":339,"o":44.5,"t":"2026-09-22T13:30:00Z","v":34914,"vw":44.790857},{"c":45.1,"h":45.37,"l":44.77,"n":431,"o":45.13,"t":"2026-09-22T13:45:00Z","v":36153,"vw":45.165162},{"c":45.068,"h":45.33,"l":44.985,"n":398,"o":45.1799,"t":"2026-09-22T14:00:00Z","v":30463,"vw":45.217247},{"c":44.905,"h":45.04,"l":44.5373,"n":409,"o":44.93,"t":"2026-09-22T14:15:00Z","v":20037,"vw":44.702453},{"c":44.835,"h":44.9967,"l":44.73,"n":407,"o":44.955,"t":"2026-09-22T14:30:00Z","v":14514,"vw":44.857153},{"c":44.92,"h":45.17,"l":44.78,"n":590,"o":44.82,"t":"2026-09-22T14:45:00Z","v":47871,"vw":45.015335},{"c":45.16,"h":45.16,"l":44.88,"n":387,"o":44.89,"t":"2026-09-22T15:00:00Z","v":14931,"vw":45.042513},{"c":45.15,"h":45.27,"l":44.96,"n":673,"o":45.145,"t":"2026-09-22T15:15:00Z","v":38994,"vw":45.114327},{"c":45.08,"h":45.2,"l":45.035,"n":224,"o":45.2,"t":"2026-09-22T15:30:00Z","v":8497,"vw":45.115332},{"c":45.205,"h":45.22,"l":45.04,"n":486,"o":45.06,"t":"2026-09-22T15:45:00Z","v":28255,"vw":45.102182},{"c":45.235,"h":45.28,"l":45.13,"n":307,"o":45.205,"t":"2026-09-22T16:00:00Z","v":14722,"vw":45.201008},{"c":44.93,"h":45.27,"l":44.925,"n":437,"o":45.23,"t":"2026-09-22T16:15:00Z","v":19862,"vw":45.156433},{"c":45.09,"h":45.17,"l":44.94,"n":365,"o":44.94,"t":"2026-09-22T16:30:00Z","v":22685,"vw":45.062591},{"c":45.02,"h":45.08,"l":44.94,"n":637,"o":45.08,"t":"2026-09-22T16:45:00Z","v":64371,"vw":45.040829},{"c":44.83,"h":45.0356,"l":44.83,"n":214,"o":45.03,"t":"2026-09-22T17:00:00Z","v":9428,"vw":44.956194},{"c":44.66,"h":44.865,"l":44.55,"n":314,"o":44.85,"t":"2026-09-22T17:15:00Z","v":14358,"vw":44.712469},{"c":44.65,"h":44.6879,"l":44.47,"n":494,"o":44.61,"t":"2026-09-22T17:30:00Z","v":32301,"vw":44.552068},{"c":44.69,"h":44.75,"l":44.626,"n":454,"o":44.65,"t":"2026-09-22T17:45:00Z","v":21668,"vw":44.694949},{"c":44.686,"h":44.75,"l":44.63,"n":295,"o":44.725,"t":"2026-09-22T18:00:00Z","v":12885,"vw":44.686677},{"c":44.672,"h":44.74,"l":44.64,"n":433,"o":44.705,"t":"2026-09-22T18:15:00Z","v":19642,"vw":44.69943},{"c":44.88,"h":44.935,"l":44.61,"n":517,"o":44.67,"t":"2026-09-22T18:30:00Z","v":29693,"vw":44.719622},{"c":44.9575,"h":45.095,"l":44.85,"n":738,"o":44.88,"t":"2026-09-22T18:45:00Z","v":76098,"vw":45.008588},{"c":44.97,"h":45.02,"l":44.83,"n":587,"o":44.945,"t":"2026-09-22T19:00:00Z","v":46469,"vw":44.929454},{"c":45.035,"h":45.08,"l":44.9,"n":949,"o":44.956,"t":"2026-09-22T19:15:00Z","v":66902,"vw":44.984232},{"c":45.53,"h":45.8,"l":45.03,"n":1238,"o":45.035,"t":"2026-09-22T19:30:00Z","v":117058,"vw":45.467891},{"c":45.32,"h":45.5932,"l":45.18,"n":2999,"o":45.53,"t":"2026-09-22T19:45:00Z","v":173184,"vw":45.37732},{"c":45.0077,"h":45.56,"l":45.0077,"n":40,"o":45.28,"t":"2026-09-22T20:00:00Z","v":100599,"vw":45.279746},{"c":46.48,"h":46.48,"l":46.47,"n":4,"o":46.47,"t":"2026-09-22T20:15:00Z","v":1820,"vw":46.475714},{"c":45.845,"h":45.845,"l":45.845,"n":1,"o":45.845,"t":"2026-09-22T21:15:00Z","v":500,"vw":45.845},{"c":45.79,"h":45.79,"l":45.79,"n":5,"o":45.79,"t":"2026-09-22T22:30:00Z","v":114,"vw":45.79},{"c":45.82,"h":45.82,"l":45.82,"n":13,"o":45.82,"t":"2026-09-23T08:00:00Z","v":526,"vw":45.82},{"c":46,"h":46,"l":45.84,"n":13,"o":45.84,"t":"2026-09-23T08:30:00Z","v":802,"vw":45.953074},{"c":45.73,"h":45.73,"l":45.73,"n":6,"o":45.73,"t":"2026-09-23T09:00:00Z","v":314,"vw":45.73},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-09-23T09:15:00Z","v":153,"vw":45.78},{"c":45.79,"h":45.79,"l":45.79,"n":5,"o":45.79,"t":"2026-09-23T09:30:00Z","v":523,"vw":45.79},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-09-23T10:15:00Z","v":158,"vw":45.85},{"c":45.85,"h":45.85,"l":45.85,"n":2,"o":45.85,"t":"2026-09-23T10:30:00Z","v":511,"vw":45.85},{"c":45.78,"h":45.84,"l":45.78,"n":4,"o":45.84,"t":"2026-09-23T10:45:00Z","v":323,"vw":45.817358},{"c":45.8118,"h":45.85,"l":45.7167,"n":3,"o":45.7167,"t":"2026-09-23T11:00:00Z","v":600,"vw":45.792833},{"c":45.4,"h":45.67,"l":45.4,"n":5,"o":45.67,"t":"2026-09-23T11:15:00Z","v":481,"vw":45.535},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-09-23T11:30:00Z","v":121,"vw":45.4},{"c":45.51,"h":45.51,"l":45.4,"n":14,"o":45.4,"t":"2026-09-23T11:45:00Z","v":729,"vw":45.452381},{"c":45.37,"h":45.37,"l":45.37,"n":20,"o":45.37,"t":"2026-09-23T12:15:00Z","v":770,"vw":45.37},{"c":45.21,"h":45.21,"l":45.21,"n":6,"o":45.21,"t":"2026-09-23T12:30:00Z","v":2112,"vw":45.21},{"c":45.1423,"h":45.1423,"l":45.1423,"n":1,"o":45.1423,"t":"2026-09-23T12:45:00Z","v":749,"vw":45.1423},{"c":45.23,"h":45.23,"l":45.23,"n":3,"o":45.23,"t":"2026-09-23T13:00:00Z","v":110,"vw":45.23},{"c":45.22,"h":45.22,"l":45.14,"n":14,"o":45.14,"t":"2026-09-23T13:15:00Z","v":520,"vw":45.18},{"c":44.47,"h":45.41,"l":44.2498,"n":713,"o":45.17,"t":"2026-09-23T13:30:00Z","v":60338,"vw":44.806633},{"c":44.11,"h":44.6,"l":43.91,"n":570,"o":44.47,"t":"2026-09-23T13:45:00Z","v":38979,"vw":44.116159},{"c":43.824,"h":44.1,"l":43.6,"n":362,"o":44.04,"t":"2026-09-23T14:00:00Z","v":20433,"vw":43.802954},{"c":43.645,"h":43.88,"l":43.54,"n":399,"o":43.82,"t":"2026-09-23T14:15:00Z","v":26212,"vw":43.677678},{"c":43.1,"h":43.645,"l":43.065,"n":658,"o":43.645,"t":"2026-09-23T14:30:00Z","v":60343,"vw":43.26373},{"c":43.24,"h":43.39,"l":42.995,"n":549,"o":43.05,"t":"2026-09-23T14:45:00Z","v":35697,"vw":43.086077},{"c":43.26,"h":43.34,"l":43.1,"n":285,"o":43.34,"t":"2026-09-23T15:00:00Z","v":17805,"vw":43.209181},{"c":43.29,"h":43.305,"l":43.11,"n":570,"o":43.23,"t":"2026-09-23T15:15:00Z","v":33946,"vw":43.247292},{"c":43.295,"h":43.36,"l":43.15,"n":307,"o":43.28,"t":"2026-09-23T15:30:00Z","v":13590,"vw":43.255232},{"c":43.36,"h":43.44,"l":43,"n":477,"o":43.32,"t":"2026-09-23T15:45:00Z","v":17423,"vw":43.207852},{"c":43.28,"h":43.36,"l":43.17,"n":442,"o":43.35,"t":"2026-09-23T16:00:00Z","v":22366,"vw":43.274606},{"c":43.16,"h":43.22,"l":43.1,"n":258,"o":43.2075,"t":"2026-09-23T16:15:00Z","v":9211,"vw":43.159148},{"c":43.06,"h":43.2,"l":43.03,"n":385,"o":43.155,"t":"2026-09-23T16:30:00Z","v":13026,"vw":43.115923},{"c":43.015,"h":43.1,"l":43,"n":379,"o":43.035,"t":"2026-09-23T16:45:00Z","v":13866,"vw":43.038727},{"c":43.08,"h":43.0866,"l":42.82,"n":626,"o":43,"t":"2026-09-23T17:00:00Z","v":30267,"vw":42.915935},{"c":43.09,"h":43.145,"l":43.06,"n":285,"o":43.06,"t":"2026-09-23T17:15:00Z","v":9473,"vw":43.102325},{"c":43.21,"h":43.28,"l":43.08,"n":447,"o":43.08,"t":"2026-09-23T17:30:00Z","v":27095,"vw":43.234972},{"c":43.275,"h":43.5,"l":43.2,"n":714,"o":43.245,"t":"2026-09-23T17:45:00Z","v":37991,"vw":43.354381},{"c":43.01,"h":43.275,"l":43,"n":547,"o":43.275,"t":"2026-09-23T18:00:00Z","v":31819,"vw":43.073192},{"c":43.07,"h":43.1,"l":43.015,"n":331,"o":43.02,"t":"2026-09-23T18:15:00Z","v":15434,"vw":43.054244},{"c":43.3,"h":43.31,"l":43.04,"n":481,"o":43.05,"t":"2026-09-23T18:30:00Z","v":21146,"vw":43.146425},{"c":43.26,"h":43.39,"l":43.19,"n":627,"o":43.305,"t":"2026-09-23T18:45:00Z","v":29266,"vw":43.303801},{"c":43.325,"h":43.37,"l":43.22,"n":559,"o":43.23,"t":"2026-09-23T19:00:00Z","v":23619,"vw":43.293289},{"c":43.05,"h":43.29,"l":42.99,"n":901,"o":43.27,"t":"2026-09-23T19:15:00Z","v":50502,"vw":43.180875},{"c":42.93,"h":43.1,"l":42.93,"n":1132,"o":43.05,"t":"2026-09-23T19:30:00Z","v":61038,"vw":43.04123},{"c":42.765,"h":43,"l":42.625,"n":3508,"o":42.9301,"t":"2026-09-23T19:45:00Z","v":246882,"vw":42.815806},{"c":42.76,"h":42.76,"l":42.76,"n":15,"o":42.76,"t":"2026-09-23T20:00:00Z","v":156311,"vw":42.76},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-09-23T20:15:00Z","v":2208,"vw":42.76},{"c":42.58,"h":42.7989,"l":42.3932,"n":19,"o":42.7972,"t":"2026-09-23T21:45:00Z","v":3086,"vw":42.661195},{"c":40.5,"h":43.92,"l":40.1992,"n":87,"o":42.2,"t":"2026-09-23T22:00:00Z","v":5149,"vw":41.996301},{"c":40,"h":43.1326,"l":40,"n":121,"o":40.5,"t":"2026-09-23T22:15:00Z","v":7698,"vw":40.697338},{"c":41.5,"h":41.5,"l":41,"n":11,"o":41,"t":"2026-09-23T22:30:00Z","v":2828,"vw":41.134818},{"c":41.5,"h":41.5,"l":41,"n":9,"o":41.03,"t":"2026-09-23T22:45:00Z","v":2590,"vw":41.052303},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-09-23T23:00:00Z","v":881,"vw":41.8},{"c":42.2765,"h":42.2793,"l":42.2765,"n":2,"o":42.2793,"t":"2026-09-23T23:45:00Z","v":1000,"vw":42.2779},{"c":42.51,"h":42.51,"l":42.2483,"n":12,"o":42.2483,"t":"2026-09-24T08:00:00Z","v":853,"vw":42.385568},{"c":42.1,"h":42.1,"l":42.1,"n":17,"o":42.1,"t":"2026-09-24T08:15:00Z","v":414,"vw":42.1},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-24T08:30:00Z","v":200,"vw":42},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-09-24T09:30:00Z","v":164,"vw":42.75},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-09-24T10:00:00Z","v":100,"vw":42.75},{"c":42.6762,"h":43.1451,"l":42.6762,"n":10,"o":43.1451,"t":"2026-09-24T11:00:00Z","v":740,"vw":42.7725},{"c":42.76,"h":42.76,"l":42.76,"n":34,"o":42.76,"t":"2026-09-24T11:15:00Z","v":462,"vw":42.76},{"c":42.29,"h":42.55,"l":42.29,"n":26,"o":42.54,"t":"2026-09-24T12:15:00Z","v":3420,"vw":42.477951},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-09-24T12:45:00Z","v":150,"vw":42.25},{"c":42.5,"h":42.5,"l":42.49,"n":5,"o":42.49,"t":"2026-09-24T13:00:00Z","v":538,"vw":42.492678},{"c":42.5,"h":42.5,"l":42.48,"n":9,"o":42.48,"t":"2026-09-24T13:15:00Z","v":2431,"vw":42.497556},{"c":42.075,"h":42.87,"l":42,"n":994,"o":42.39,"t":"2026-09-24T13:30:00Z","v":110433,"vw":42.383646},{"c":41.275,"h":42.153,"l":41.19,"n":1224,"o":42.075,"t":"2026-09-24T13:45:00Z","v":101660,"vw":41.817741},{"c":41.115,"h":41.48,"l":40.9319,"n":1190,"o":41.26,"t":"2026-09-24T14:00:00Z","v":103613,"vw":41.198496},{"c":40.2,"h":41.185,"l":40.155,"n":2047,"o":41.08,"t":"2026-09-24T14:15:00Z","v":145976,"vw":40.638803},{"c":39.595,"h":40.22,"l":39.465,"n":2118,"o":40.185,"t":"2026-09-24T14:30:00Z","v":222931,"vw":39.893868},{"c":38.26,"h":39.89,"l":38.26,"n":3024,"o":39.595,"t":"2026-09-24T14:45:00Z","v":288153,"vw":39.201522},{"c":38.23,"h":38.765,"l":38.13,"n":3039,"o":38.3049,"t":"2026-09-24T15:00:00Z","v":286170,"vw":38.377023},{"c":38.11,"h":38.9,"l":37.78,"n":2459,"o":38.235,"t":"2026-09-24T15:15:00Z","v":281062,"vw":38.288397},{"c":37.46,"h":38.17,"l":37.35,"n":2674,"o":38.11,"t":"2026-09-24T15:30:00Z","v":242356,"vw":37.67252},{"c":37.595,"h":37.77,"l":37.17,"n":1593,"o":37.54,"t":"2026-09-24T15:45:00Z","v":156637,"vw":37.546726},{"c":37.6,"h":37.9399,"l":36.82,"n":3619,"o":37.59,"t":"2026-09-24T16:00:00Z","v":320923,"vw":37.232739},{"c":38.4,"h":38.5824,"l":37.56,"n":2759,"o":37.56,"t":"2026-09-24T16:15:00Z","v":360254,"vw":38.133114},{"c":38.135,"h":38.64,"l":37.925,"n":1178,"o":38.41,"t":"2026-09-24T16:30:00Z","v":134018,"vw":38.315999},{"c":38.5,"h":38.5,"l":38.03,"n":1026,"o":38.1,"t":"2026-09-24T16:45:00Z","v":71514,"vw":38.202461},{"c":38.48,"h":38.86,"l":38.09,"n":840,"o":38.5,"t":"2026-09-24T17:00:00Z","v":81371,"vw":38.528208},{"c":38.16,"h":38.52,"l":38.11,"n":1196,"o":38.48,"t":"2026-09-24T17:15:00Z","v":79425,"vw":38.247491},{"c":38.055,"h":38.165,"l":37.845,"n":963,"o":38.1276,"t":"2026-09-24T17:30:00Z","v":91795,"vw":37.977854},{"c":38.585,"h":38.63,"l":38,"n":865,"o":38.055,"t":"2026-09-24T17:45:00Z","v":56451,"vw":38.28132},{"c":38.605,"h":38.65,"l":38.31,"n":1042,"o":38.585,"t":"2026-09-24T18:00:00Z","v":95057,"vw":38.433817},{"c":39.02,"h":39.12,"l":38.57,"n":1372,"o":38.605,"t":"2026-09-24T18:15:00Z","v":104100,"vw":38.819056},{"c":39.335,"h":39.72,"l":39.03,"n":1457,"o":39.03,"t":"2026-09-24T18:30:00Z","v":136826,"vw":39.438887},{"c":38.975,"h":39.335,"l":38.975,"n":1002,"o":39.335,"t":"2026-09-24T18:45:00Z","v":66545,"vw":39.149376},{"c":38.29,"h":38.95,"l":38.26,"n":1301,"o":38.95,"t":"2026-09-24T19:00:00Z","v":103304,"vw":38.601899},{"c":38.45,"h":38.56,"l":38.235,"n":1305,"o":38.265,"t":"2026-09-24T19:15:00Z","v":103303,"vw":38.372631},{"c":38.58,"h":38.6599,"l":38.32,"n":1239,"o":38.445,"t":"2026-09-24T19:30:00Z","v":80119,"vw":38.463677},{"c":38.33,"h":38.765,"l":38.215,"n":3600,"o":38.57,"t":"2026-09-24T19:45:00Z","v":279155,"vw":38.418871},{"c":37.6412,"h":38.32,"l":37.6412,"n":16,"o":38.32,"t":"2026-09-24T20:00:00Z","v":103128,"vw":38.315387},{"c":38.3883,"h":38.3883,"l":38.3883,"n":3,"o":38.3883,"t":"2026-09-24T20:15:00Z","v":145,"vw":38.3883},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-09-24T20:30:00Z","v":200,"vw":38.3},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-09-24T21:00:00Z","v":100,"vw":38.54},{"c":38.8205,"h":38.8205,"l":38.8205,"n":2,"o":38.8205,"t":"2026-09-24T21:45:00Z","v":110,"vw":38.8205},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-09-24T23:45:00Z","v":100,"vw":38.84},{"c":38.5,"h":38.52,"l":38.5,"n":12,"o":38.52,"t":"2026-09-25T08:00:00Z","v":454,"vw":38.505714},{"c":38.51,"h":38.51,"l":38.51,"n":15,"o":38.51,"t":"2026-09-25T08:45:00Z","v":500,"vw":38.51},{"c":38.5,"h":38.5,"l":38.5,"n":3,"o":38.5,"t":"2026-09-25T09:15:00Z","v":220,"vw":38.5},{"c":38.8402,"h":38.8402,"l":38.8402,"n":1,"o":38.8402,"t":"2026-09-25T09:45:00Z","v":100,"vw":38.8402},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-09-25T10:30:00Z","v":180,"vw":38.75},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-09-25T11:00:00Z","v":500,"vw":38.6},{"c":38.45,"h":38.6,"l":38.45,"n":35,"o":38.6,"t":"2026-09-25T11:15:00Z","v":2774,"vw":38.518873},{"c":38.64,"h":38.64,"l":38.59,"n":8,"o":38.59,"t":"2026-09-25T11:30:00Z","v":300,"vw":38.615},{"c":38.67,"h":38.67,"l":38.67,"n":1,"o":38.67,"t":"2026-09-25T12:00:00Z","v":250,"vw":38.67},{"c":38.32,"h":38.35,"l":38.32,"n":10,"o":38.34,"t":"2026-09-25T12:15:00Z","v":1856,"vw":38.331281},{"c":38.32,"h":38.44,"l":38.32,"n":5,"o":38.43,"t":"2026-09-25T12:30:00Z","v":2773,"vw":38.337577},{"c":38.32,"h":38.32,"l":38.32,"n":2,"o":38.32,"t":"2026-09-25T13:15:00Z","v":1000,"vw":38.32},{"c":38.3,"h":39.12,"l":38,"n":788,"o":38.38,"t":"2026-09-25T13:30:00Z","v":78635,"vw":38.532991},{"c":38.172,"h":38.41,"l":38.07,"n":626,"o":38.31,"t":"2026-09-25T13:45:00Z","v":33677,"vw":38.197166},{"c":37.895,"h":38.3,"l":37.83,"n":989,"o":38.17,"t":"2026-09-25T14:00:00Z","v":74767,"vw":38.075612},{"c":37.895,"h":38.065,"l":37.62,"n":1087,"o":37.895,"t":"2026-09-25T14:15:00Z","v":70265,"vw":37.87813},{"c":38.34,"h":38.34,"l":37.84,"n":770,"o":37.84,"t":"2026-09-25T14:30:00Z","v":52562,"vw":38.081773},{"c":38.32,"h":38.43,"l":38.22,"n":506,"o":38.375,"t":"2026-09-25T14:45:00Z","v":25972,"vw":38.352759},{"c":38.145,"h":38.4225,"l":38.08,"n":564,"o":38.32,"t":"2026-09-25T15:00:00Z","v":34076,"vw":38.250676},{"c":38.075,"h":38.19,"l":38.06,"n":367,"o":38.145,"t":"2026-09-25T15:15:00Z","v":14098,"vw":38.117432},{"c":37.9,"h":38.15,"l":37.88,"n":544,"o":38.14,"t":"2026-09-25T15:30:00Z","v":20361,"vw":38.06663},{"c":37.96,"h":37.96,"l":37.83,"n":342,"o":37.88,"t":"2026-09-25T15:45:00Z","v":12338,"vw":37.893374},{"c":38.23,"h":38.37,"l":37.88,"n":646,"o":37.925,"t":"2026-09-25T16:00:00Z","v":45854,"vw":38.222929},{"c":38.46,"h":38.499,"l":38.26,"n":497,"o":38.26,"t":"2026-09-25T16:15:00Z","v":17136,"vw":38.366129},{"c":38.19,"h":38.48,"l":38.18,"n":429,"o":38.43,"t":"2026-09-25T16:30:00Z","v":17686,"vw":38.288906},{"c":38.3,"h":38.31,"l":38.1701,"n":306,"o":38.2,"t":"2026-09-25T16:45:00Z","v":15541,"vw":38.23058},{"c":38.19,"h":38.36,"l":38.15,"n":271,"o":38.295,"t":"2026-09-25T17:00:00Z","v":16226,"vw":38.285841},{"c":38.08,"h":38.19,"l":38.01,"n":289,"o":38.19,"t":"2026-09-25T17:15:00Z","v":16979,"vw":38.124726},{"c":38.04,"h":38.15,"l":37.97,"n":566,"o":38.09,"t":"2026-09-25T17:30:00Z","v":34232,"vw":38.059269},{"c":38.12,"h":38.14,"l":37.95,"n":746,"o":38.025,"t":"2026-09-25T17:45:00Z","v":41569,"vw":38.061853},{"c":38.07,"h":38.125,"l":37.93,"n":564,"o":38.12,"t":"2026-09-25T18:00:00Z","v":20329,"vw":38.036517},{"c":38.25,"h":38.26,"l":38.01,"n":496,"o":38.05,"t":"2026-09-25T18:15:00Z","v":28125,"vw":38.067949},{"c":38.445,"h":38.46,"l":38.24,"n":360,"o":38.24,"t":"2026-09-25T18:30:00Z","v":10695,"vw":38.3864},{"c":38.305,"h":38.5,"l":38.305,"n":573,"o":38.42,"t":"2026-09-25T18:45:00Z","v":28457,"vw":38.419148},{"c":38.37,"h":38.37,"l":38.16,"n":820,"o":38.305,"t":"2026-09-25T19:00:00Z","v":49993,"vw":38.257162},{"c":38.15,"h":38.395,"l":38.15,"n":545,"o":38.395,"t":"2026-09-25T19:15:00Z","v":26000,"vw":38.313568},{"c":38.255,"h":38.28,"l":38.13,"n":944,"o":38.2,"t":"2026-09-25T19:30:00Z","v":53477,"vw":38.189309},{"c":38.21,"h":38.5,"l":38.17,"n":3584,"o":38.27,"t":"2026-09-25T19:45:00Z","v":240376,"vw":38.313365},{"c":38.24,"h":38.3,"l":38.23,"n":10,"o":38.23,"t":"2026-09-25T20:00:00Z","v":76373,"vw":38.230426},{"c":38.7097,"h":38.7097,"l":38.5,"n":2,"o":38.5,"t":"2026-09-25T20:30:00Z","v":675,"vw":38.554367},{"c":38.3,"h":38.4,"l":38.3,"n":6,"o":38.4,"t":"2026-09-25T23:30:00Z","v":3839,"vw":38.315161},{"c":38.51,"h":38.51,"l":38.3,"n":13,"o":38.5,"t":"2026-09-28T08:00:00Z","v":864,"vw":38.462044},{"c":38.42,"h":38.42,"l":38.42,"n":5,"o":38.42,"t":"2026-09-28T10:45:00Z","v":10010,"vw":38.42},{"c":38.3,"h":38.3,"l":38.23,"n":3,"o":38.23,"t":"2026-09-28T11:15:00Z","v":358,"vw":38.253333},{"c":38.1,"h":38.11,"l":38.1,"n":6,"o":38.11,"t":"2026-09-28T11:30:00Z","v":263,"vw":38.104651},{"c":38.19,"h":38.28,"l":38.19,"n":83,"o":38.28,"t":"2026-09-28T12:30:00Z","v":3063,"vw":38.202938},{"c":38.11,"h":38.6424,"l":38.11,"n":3,"o":38.25,"t":"2026-09-28T12:45:00Z","v":3700,"vw":38.2864},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-09-28T13:00:00Z","v":164,"vw":38.2},{"c":38,"h":38.25,"l":37.71,"n":46,"o":38.25,"t":"2026-09-28T13:15:00Z","v":6706,"vw":37.98747},{"c":37.683,"h":38.048,"l":37.51,"n":557,"o":37.65,"t":"2026-09-28T13:30:00Z","v":51213,"vw":37.760775},{"c":37.68,"h":37.9,"l":37.35,"n":995,"o":37.665,"t":"2026-09-28T13:45:00Z","v":53870,"vw":37.604286},{"c":37.675,"h":37.89,"l":37.6,"n":532,"o":37.68,"t":"2026-09-28T14:00:00Z","v":28330,"vw":37.71207},{"c":37.63,"h":37.65,"l":37.3,"n":612,"o":37.63,"t":"2026-09-28T14:15:00Z","v":25288,"vw":37.481197},{"c":37.355,"h":37.62,"l":37.18,"n":693,"o":37.62,"t":"2026-09-28T14:30:00Z","v":31489,"vw":37.329892},{"c":37.7099,"h":37.78,"l":37.33,"n":719,"o":37.4,"t":"2026-09-28T14:45:00Z","v":49034,"vw":37.588345},{"c":37.47,"h":37.82,"l":37.47,"n":684,"o":37.7,"t":"2026-09-28T15:00:00Z","v":34216,"vw":37.678764},{"c":37.43,"h":37.65,"l":37.42,"n":574,"o":37.45,"t":"2026-09-28T15:15:00Z","v":34974,"vw":37.520322},{"c":37.455,"h":37.53,"l":37.42,"n":445,"o":37.43,"t":"2026-09-28T15:30:00Z","v":22945,"vw":37.473399},{"c":37.92,"h":38.1199,"l":37.48,"n":488,"o":37.48,"t":"2026-09-28T15:45:00Z","v":41110,"vw":37.927882},{"c":37.77,"h":38.03,"l":37.63,"n":417,"o":37.975,"t":"2026-09-28T16:00:00Z","v":28065,"vw":37.877147},{"c":37.75,"h":37.94,"l":37.66,"n":658,"o":37.67,"t":"2026-09-28T16:15:00Z","v":26107,"vw":37.818878},{"c":37.555,"h":37.95,"l":37.52,"n":605,"o":37.7,"t":"2026-09-28T16:30:00Z","v":33504,"vw":37.773605},{"c":37.435,"h":37.62,"l":37.39,"n":990,"o":37.6,"t":"2026-09-28T16:45:00Z","v":105363,"vw":37.471746},{"c":37.9435,"h":37.9435,"l":37.43,"n":774,"o":37.44,"t":"2026-09-28T17:00:00Z","v":38277,"vw":37.554253},{"c":38.5,"h":38.5,"l":37.86,"n":717,"o":37.97,"t":"2026-09-28T17:15:00Z","v":47019,"vw":38.185865},{"c":38.86,"h":38.86,"l":38.43,"n":812,"o":38.53,"t":"2026-09-28T17:30:00Z","v":64984,"vw":38.592285},{"c":38.55,"h":38.85,"l":38.385,"n":643,"o":38.85,"t":"2026-09-28T17:45:00Z","v":38083,"vw":38.690956},{"c":38.41,"h":38.59,"l":38.28,"n":469,"o":38.59,"t":"2026-09-28T18:00:00Z","v":33933,"vw":38.43558},{"c":38.15,"h":38.435,"l":38.13,"n":764,"o":38.33,"t":"2026-09-28T18:15:00Z","v":34486,"vw":38.291073},{"c":38.28,"h":38.3,"l":38.11,"n":453,"o":38.16,"t":"2026-09-28T18:30:00Z","v":21300,"vw":38.200639},{"c":38.47,"h":38.48,"l":38.18,"n":417,"o":38.23,"t":"2026-09-28T18:45:00Z","v":27825,"vw":38.286128},{"c":38.88,"h":38.89,"l":38.42,"n":832,"o":38.47,"t":"2026-09-28T19:00:00Z","v":65890,"vw":38.654326},{"c":39.08,"h":39.35,"l":38.845,"n":910,"o":38.91,"t":"2026-09-28T19:15:00Z","v":69640,"vw":39.040298},{"c":39.12,"h":39.665,"l":39.05,"n":1143,"o":39.08,"t":"2026-09-28T19:30:00Z","v":67075,"vw":39.393416},{"c":39.125,"h":39.2,"l":38.76,"n":2923,"o":39.19,"t":"2026-09-28T19:45:00Z","v":157844,"vw":39.042737},{"c":39.32,"h":39.4,"l":39.06,"n":49,"o":39.11,"t":"2026-09-28T20:00:00Z","v":107222,"vw":39.110916},{"c":39.4,"h":39.4,"l":39.4,"n":2,"o":39.4,"t":"2026-09-28T20:15:00Z","v":133,"vw":39.4},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-09-28T20:30:00Z","v":133,"vw":39.01},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-09-28T20:45:00Z","v":120,"vw":39.4},{"c":39.4837,"h":39.4837,"l":39.4837,"n":1,"o":39.4837,"t":"2026-09-28T22:45:00Z","v":117,"vw":39.4837},{"c":39.49,"h":39.49,"l":39.15,"n":43,"o":39.15,"t":"2026-09-29T08:00:00Z","v":2227,"vw":39.213416},{"c":39.45,"h":39.45,"l":39.45,"n":3,"o":39.45,"t":"2026-09-29T09:30:00Z","v":140,"vw":39.45},{"c":39.9247,"h":39.9247,"l":39.11,"n":58,"o":39.13,"t":"2026-09-29T10:30:00Z","v":3570,"vw":39.171598},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-09-29T10:45:00Z","v":224,"vw":39.5},{"c":14.55,"h":39.22,"l":7.8,"n":4609,"o":39.22,"t":"2026-09-29T11:00:00Z","v":553431,"vw":15.327884},{"c":15.47,"h":16.42,"l":11.36,"n":15067,"o":14.7,"t":"2026-09-29T11:15:00Z","v":1907776,"vw":13.520911},{"c":17.3563,"h":20,"l":15.15,"n":15490,"o":15.47,"t":"2026-09-29T11:30:00Z","v":1985759,"vw":16.768164},{"c":17.372,"h":18.02,"l":16.5,"n":7382,"o":17.5,"t":"2026-09-29T11:45:00Z","v":819843,"vw":17.24088},{"c":17.4,"h":17.4712,"l":17,"n":2722,"o":17.4,"t":"2026-09-29T12:00:00Z","v":349684,"vw":17.171168},{"c":20.37,"h":20.9499,"l":17.1762,"n":13483,"o":17.41,"t":"2026-09-29T12:15:00Z","v":1111035,"vw":19.407117},{"c":20.53,"h":21.54,"l":20.2696,"n":6751,"o":20.2753,"t":"2026-09-29T12:30:00Z","v":503379,"vw":20.728355},{"c":22.0419,"h":22.31,"l":20.52,"n":10404,"o":20.53,"t":"2026-09-29T12:45:00Z","v":573821,"vw":21.40495},{"c":20.98,"h":22.79,"l":20.27,"n":15134,"o":22.133,"t":"2026-09-29T13:00:00Z","v":769011,"vw":21.664103},{"c":23.86,"h":24.16,"l":21.05,"n":13986,"o":21.241,"t":"2026-09-29T13:15:00Z","v":767738,"vw":22.463026},{"c":23.83,"h":26,"l":22.47,"n":47874,"o":23.85,"t":"2026-09-29T13:30:00Z","v":4321228,"vw":24.439807},{"c":24.73,"h":25.2,"l":23.61,"n":18693,"o":23.9567,"t":"2026-09-29T13:45:00Z","v":1683603,"vw":24.426211},{"c":25.33,"h":25.6699,"l":24.29,"n":10606,"o":24.74,"t":"2026-09-29T14:00:00Z","v":962273,"vw":25.12301},{"c":24.83,"h":25.34,"l":24.67,"n":6374,"o":25.28,"t":"2026-09-29T14:15:00Z","v":476087,"vw":24.877746},{"c":23.7,"h":24.89,"l":23.62,"n":8724,"o":24.83,"t":"2026-09-29T14:30:00Z","v":692530,"vw":24.269796},{"c":23.53,"h":23.79,"l":22.64,"n":13679,"o":23.69,"t":"2026-09-29T14:45:00Z","v":1044362,"vw":23.127165},{"c":23.63,"h":24.01,"l":23.23,"n":8592,"o":23.507,"t":"2026-09-29T15:00:00Z","v":643914,"vw":23.61146},{"c":22.985,"h":23.82,"l":22.9013,"n":9085,"o":23.655,"t":"2026-09-29T15:15:00Z","v":732182,"vw":23.394502},{"c":23.895,"h":23.95,"l":22.8576,"n":7076,"o":23.01,"t":"2026-09-29T15:30:00Z","v":715388,"vw":23.564115},{"c":24.255,"h":24.6,"l":23.9,"n":5313,"o":23.91,"t":"2026-09-29T15:45:00Z","v":494593,"vw":24.261174},{"c":24.63,"h":24.7542,"l":23.77,"n":6535,"o":24.2625,"t":"2026-09-29T16:00:00Z","v":527258,"vw":24.358069},{"c":24.8327,"h":24.93,"l":24.49,"n":4620,"o":24.59,"t":"2026-09-29T16:15:00Z","v":356548,"vw":24.719508},{"c":24.5,"h":24.97,"l":24.19,"n":6286,"o":24.7801,"t":"2026-09-29T16:30:00Z","v":607638,"vw":24.580908},{"c":24.3,"h":24.79,"l":24.26,"n":3311,"o":24.435,"t":"2026-09-29T16:45:00Z","v":294723,"vw":24.503437},{"c":24.03,"h":24.85,"l":23.97,"n":3810,"o":24.3,"t":"2026-09-29T17:00:00Z","v":387630,"vw":24.461866},{"c":23.79,"h":24.12,"l":23.68,"n":2862,"o":24.05,"t":"2026-09-29T17:15:00Z","v":236114,"vw":23.927295},{"c":24.6,"h":24.62,"l":23.75,"n":3553,"o":23.78,"t":"2026-09-29T17:30:00Z","v":337777,"vw":24.219852},{"c":24.22,"h":24.7,"l":24.18,"n":3110,"o":24.605,"t":"2026-09-29T17:45:00Z","v":219609,"vw":24.377957},{"c":24.66,"h":24.72,"l":24.23,"n":3503,"o":24.23,"t":"2026-09-29T18:00:00Z","v":248677,"vw":24.520462},{"c":24.82,"h":24.9,"l":24.375,"n":3833,"o":24.69,"t":"2026-09-29T18:15:00Z","v":328873,"vw":24.605812},{"c":25.75,"h":25.75,"l":24.4801,"n":8476,"o":24.8,"t":"2026-09-29T18:30:00Z","v":732976,"vw":25.06229},{"c":24.85,"h":25.78,"l":24.73,"n":5674,"o":25.72,"t":"2026-09-29T18:45:00Z","v":416763,"vw":25.192235},{"c":25.11,"h":25.49,"l":24.875,"n":4667,"o":24.88,"t":"2026-09-29T19:00:00Z","v":412739,"vw":25.186294},{"c":24.68,"h":25.17,"l":24.63,"n":3443,"o":25.105,"t":"2026-09-29T19:15:00Z","v":311150,"vw":24.887507},{"c":24.935,"h":25.105,"l":24.505,"n":9037,"o":24.66,"t":"2026-09-29T19:30:00Z","v":819603,"vw":24.820789},{"c":24.45,"h":25.1159,"l":24.19,"n":16182,"o":24.935,"t":"2026-09-29T19:45:00Z","v":1799672,"vw":24.570449},{"c":24.36,"h":24.51,"l":23.89,"n":379,"o":24.51,"t":"2026-09-29T20:00:00Z","v":441981,"vw":24.498351},{"c":24.33,"h":24.5535,"l":24.33,"n":65,"o":24.45,"t":"2026-09-29T20:15:00Z","v":2796,"vw":24.434948},{"c":24.3,"h":24.4916,"l":24.12,"n":80,"o":24.4916,"t":"2026-09-29T20:30:00Z","v":4352,"vw":24.262044},{"c":24.53,"h":24.66,"l":24.25,"n":73,"o":24.3,"t":"2026-09-29T20:45:00Z","v":4527,"vw":24.378615},{"c":24.25,"h":24.32,"l":24.25,"n":70,"o":24.25,"t":"2026-09-29T21:00:00Z","v":5450,"vw":24.281027},{"c":24.31,"h":24.31,"l":24.31,"n":3,"o":24.31,"t":"2026-09-29T21:15:00Z","v":228,"vw":24.31},{"c":24.4,"h":24.45,"l":24.25,"n":25,"o":24.25,"t":"2026-09-29T21:30:00Z","v":3667,"vw":24.29526},{"c":24.57,"h":24.57,"l":24.12,"n":38,"o":24.41,"t":"2026-09-29T21:45:00Z","v":11238,"vw":24.503927},{"c":24.51,"h":24.5443,"l":24.14,"n":30,"o":24.14,"t":"2026-09-29T22:00:00Z","v":2610,"vw":24.449986},{"c":24.2,"h":24.4,"l":24.1685,"n":16,"o":24.1685,"t":"2026-09-29T22:15:00Z","v":1635,"vw":24.266093},{"c":24.4,"h":24.55,"l":24.3,"n":61,"o":24.3,"t":"2026-09-29T22:30:00Z","v":6265,"vw":24.437237},{"c":24.63,"h":24.82,"l":24.55,"n":33,"o":24.55,"t":"2026-09-29T22:45:00Z","v":1640,"vw":24.694476},{"c":24.8462,"h":24.8462,"l":24.5,"n":38,"o":24.6035,"t":"2026-09-29T23:00:00Z","v":5071,"vw":24.612281},{"c":24.87,"h":24.87,"l":24.45,"n":30,"o":24.45,"t":"2026-09-29T23:15:00Z","v":6194,"vw":24.824065},{"c":24.83,"h":24.9,"l":24.83,"n":11,"o":24.9,"t":"2026-09-29T23:30:00Z","v":617,"vw":24.861818},{"c":24.86,"h":24.86,"l":24.72,"n":21,"o":24.72,"t":"2026-09-29T23:45:00Z","v":537,"vw":24.76698},{"c":24.6714,"h":25.0951,"l":24.63,"n":373,"o":24.85,"t":"2026-09-30T08:00:00Z","v":12304,"vw":24.849633},{"c":24.6549,"h":24.7,"l":24.6549,"n":4,"o":24.7,"t":"2026-09-30T08:15:00Z","v":422,"vw":24.67364},{"c":24.6549,"h":24.8652,"l":24.65,"n":18,"o":24.8652,"t":"2026-09-30T08:30:00Z","v":1214,"vw":24.756914},{"c":24.65,"h":24.65,"l":24.65,"n":24,"o":24.65,"t":"2026-09-30T08:45:00Z","v":1301,"vw":24.65},{"c":24.65,"h":24.65,"l":24.65,"n":5,"o":24.65,"t":"2026-09-30T09:00:00Z","v":305,"vw":24.65},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-09-30T09:15:00Z","v":110,"vw":24.87},{"c":24.65,"h":24.66,"l":24.65,"n":5,"o":24.66,"t":"2026-09-30T09:30:00Z","v":277,"vw":24.653953},{"c":24.65,"h":24.65,"l":24.65,"n":17,"o":24.65,"t":"2026-09-30T10:00:00Z","v":461,"vw":24.65},{"c":24.6,"h":24.6,"l":24.6,"n":8,"o":24.6,"t":"2026-09-30T10:15:00Z","v":422,"vw":24.6},{"c":24.49,"h":24.61,"l":24.3648,"n":25,"o":24.37,"t":"2026-09-30T10:30:00Z","v":2360,"vw":24.461551},{"c":24.48,"h":24.48,"l":24.48,"n":3,"o":24.48,"t":"2026-09-30T10:45:00Z","v":165,"vw":24.48},{"c":24.5049,"h":24.5883,"l":24.4715,"n":33,"o":24.4715,"t":"2026-09-30T11:00:00Z","v":7662,"vw":24.498617},{"c":24.4,"h":24.47,"l":24.2046,"n":62,"o":24.47,"t":"2026-09-30T11:15:00Z","v":7691,"vw":24.299379},{"c":24.4,"h":24.4995,"l":24.4,"n":16,"o":24.4995,"t":"2026-09-30T11:30:00Z","v":1911,"vw":24.411022},{"c":24.5456,"h":24.5456,"l":24.48,"n":16,"o":24.48,"t":"2026-09-30T11:45:00Z","v":1274,"vw":24.501474},{"c":24.5,"h":24.54,"l":24.5,"n":96,"o":24.537,"t":"2026-09-30T12:00:00Z","v":5520,"vw":24.516025},{"c":24.49,"h":24.5,"l":24.33,"n":23,"o":24.5,"t":"2026-09-30T12:15:00Z","v":3341,"vw":24.460879},{"c":24.5661,"h":25,"l":24.3548,"n":161,"o":24.55,"t":"2026-09-30T12:30:00Z","v":7624,"vw":24.774232},{"c":24.8,"h":24.9367,"l":24.7698,"n":32,"o":24.86,"t":"2026-09-30T12:45:00Z","v":2354,"vw":24.842343},{"c":24.91,"h":25,"l":24.91,"n":30,"o":24.93,"t":"2026-09-30T13:00:00Z","v":1762,"vw":24.950153},{"c":25.0664,"h":25.1254,"l":25,"n":118,"o":25.0732,"t":"2026-09-30T13:15:00Z","v":6092,"vw":25.043429},{"c":26.0001,"h":26.33,"l":24.55,"n":5265,"o":25.01,"t":"2026-09-30T13:30:00Z","v":603636,"vw":25.609443},{"c":25.49,"h":26.68,"l":25.32,"n":4423,"o":26,"t":"2026-09-30T13:45:00Z","v":478399,"vw":26.022172},{"c":25.33,"h":25.605,"l":25.28,"n":2094,"o":25.48,"t":"2026-09-30T14:00:00Z","v":163048,"vw":25.419549},{"c":25.5325,"h":25.8499,"l":25.12,"n":1923,"o":25.32,"t":"2026-09-30T14:15:00Z","v":191724,"vw":25.362104},{"c":25.645,"h":26.25,"l":25.5,"n":2442,"o":25.53,"t":"2026-09-30T14:30:00Z","v":247534,"vw":25.947203},{"c":25.625,"h":25.83,"l":25.5,"n":2007,"o":25.67,"t":"2026-09-30T14:45:00Z","v":229572,"vw":25.68126},{"c":25.315,"h":25.61,"l":25.15,"n":2295,"o":25.59,"t":"2026-09-30T15:00:00Z","v":257710,"vw":25.414956},{"c":25.29,"h":25.38,"l":25.0576,"n":1878,"o":25.28,"t":"2026-09-30T15:15:00Z","v":149600,"vw":25.235259},{"c":25.25,"h":25.44,"l":25.21,"n":1532,"o":25.3,"t":"2026-09-30T15:30:00Z","v":116775,"vw":25.319302},{"c":25.4164,"h":25.45,"l":25,"n":2942,"o":25.26,"t":"2026-09-30T15:45:00Z","v":256099,"vw":25.171277},{"c":25.445,"h":25.58,"l":25.26,"n":1398,"o":25.4,"t":"2026-09-30T16:00:00Z","v":124127,"vw":25.398038},{"c":25.445,"h":25.49,"l":25.32,"n":1683,"o":25.46,"t":"2026-09-30T16:15:00Z","v":146445,"vw":25.421464},{"c":25.12,"h":25.455,"l":25,"n":2388,"o":25.455,"t":"2026-09-30T16:30:00Z","v":234757,"vw":25.119932},{"c":25.28,"h":25.36,"l":25.125,"n":1418,"o":25.1597,"t":"2026-09-30T16:45:00Z","v":122311,"vw":25.23478},{"c":25.04,"h":25.2866,"l":24.91,"n":2009,"o":25.2866,"t":"2026-09-30T17:00:00Z","v":217299,"vw":25.055509},{"c":24.39,"h":25.07,"l":24.39,"n":3255,"o":25.05,"t":"2026-09-30T17:15:00Z","v":443264,"vw":24.821338},{"c":24.2001,"h":24.5,"l":24.15,"n":2521,"o":24.39,"t":"2026-09-30T17:30:00Z","v":243817,"vw":24.306039},{"c":24.18,"h":24.34,"l":24.175,"n":1265,"o":24.2201,"t":"2026-09-30T17:45:00Z","v":100160,"vw":24.259645},{"c":24.44,"h":24.48,"l":24.1701,"n":1579,"o":24.1701,"t":"2026-09-30T18:00:00Z","v":130017,"vw":24.343939},{"c":24.32,"h":24.5,"l":24.23,"n":1599,"o":24.44,"t":"2026-09-30T18:15:00Z","v":125754,"vw":24.374841},{"c":24.29,"h":24.53,"l":24.22,"n":2128,"o":24.32,"t":"2026-09-30T18:30:00Z","v":175596,"vw":24.352511},{"c":24.215,"h":24.37,"l":24.11,"n":2843,"o":24.29,"t":"2026-09-30T18:45:00Z","v":272905,"vw":24.196493},{"c":24.25,"h":24.3,"l":24.125,"n":3201,"o":24.21,"t":"2026-09-30T19:00:00Z","v":274198,"vw":24.182009},{"c":24.48,"h":24.61,"l":24.21,"n":2719,"o":24.235,"t":"2026-09-30T19:15:00Z","v":263103,"vw":24.422877},{"c":24.55,"h":24.65,"l":24.44,"n":3416,"o":24.46,"t":"2026-09-30T19:30:00Z","v":272545,"vw":24.530193},{"c":24.18,"h":24.57,"l":24.01,"n":6713,"o":24.55,"t":"2026-09-30T19:45:00Z","v":661296,"vw":24.203575},{"c":24.2,"h":24.69,"l":24.05,"n":47,"o":24.16,"t":"2026-09-30T20:00:00Z","v":347111,"vw":24.161786},{"c":24.2001,"h":24.27,"l":24.2,"n":19,"o":24.27,"t":"2026-09-30T20:15:00Z","v":3190,"vw":24.205153},{"c":24.21,"h":24.21,"l":24.2,"n":12,"o":24.2,"t":"2026-09-30T20:30:00Z","v":882,"vw":24.205329},{"c":24.11,"h":24.21,"l":24.02,"n":60,"o":24.2003,"t":"2026-09-30T20:45:00Z","v":3389,"vw":24.164334},{"c":24.07,"h":24.07,"l":24.05,"n":14,"o":24.06,"t":"2026-09-30T21:00:00Z","v":1180,"vw":24.054977},{"c":24.0501,"h":24.07,"l":24.0501,"n":15,"o":24.07,"t":"2026-09-30T21:15:00Z","v":4114,"vw":24.051106},{"c":24.05,"h":24.15,"l":24.05,"n":13,"o":24.06,"t":"2026-09-30T21:30:00Z","v":265878,"vw":24.071883},{"c":24.06,"h":24.092,"l":24.06,"n":12,"o":24.07,"t":"2026-09-30T21:45:00Z","v":1445,"vw":24.069108},{"c":24.24,"h":24.29,"l":24.07,"n":13,"o":24.07,"t":"2026-09-30T22:15:00Z","v":1060,"vw":24.189761},{"c":24.36,"h":24.36,"l":24.28,"n":10,"o":24.36,"t":"2026-09-30T22:30:00Z","v":813,"vw":24.333988},{"c":24.07,"h":24.09,"l":24.07,"n":13,"o":24.09,"t":"2026-09-30T22:45:00Z","v":1453,"vw":24.08103},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-09-30T23:00:00Z","v":250,"vw":24.24},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-09-30T23:45:00Z","v":336,"vw":24.07},{"c":24.35,"h":24.35,"l":24.18,"n":77,"o":24.18,"t":"2026-10-01T08:00:00Z","v":1792,"vw":24.286279},{"c":24.29,"h":24.29,"l":24.15,"n":9,"o":24.15,"t":"2026-10-01T08:15:00Z","v":422,"vw":24.243834},{"c":24.15,"h":24.15,"l":24.12,"n":16,"o":24.1248,"t":"2026-10-01T08:30:00Z","v":957,"vw":24.14099},{"c":24.02,"h":24.02,"l":24.02,"n":8,"o":24.02,"t":"2026-10-01T08:45:00Z","v":167,"vw":24.02},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-01T09:00:00Z","v":205,"vw":24.15},{"c":24.0436,"h":24.0436,"l":24.0436,"n":4,"o":24.0436,"t":"2026-10-01T09:45:00Z","v":194,"vw":24.0436},{"c":24.2,"h":24.2,"l":24.12,"n":31,"o":24.12,"t":"2026-10-01T10:15:00Z","v":3582,"vw":24.195724},{"c":24.21,"h":24.21,"l":24.21,"n":4,"o":24.21,"t":"2026-10-01T10:30:00Z","v":162,"vw":24.21},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-01T11:00:00Z","v":100,"vw":24.4},{"c":24.31,"h":24.4265,"l":24.1007,"n":19,"o":24.2,"t":"2026-10-01T11:15:00Z","v":1542,"vw":24.315724},{"c":24.18,"h":24.2,"l":24.0678,"n":47,"o":24.2,"t":"2026-10-01T11:30:00Z","v":2393,"vw":24.176364},{"c":24.1554,"h":24.1554,"l":24.1554,"n":3,"o":24.1554,"t":"2026-10-01T11:45:00Z","v":123,"vw":24.1554},{"c":24.1446,"h":24.1446,"l":24.13,"n":6,"o":24.1312,"t":"2026-10-01T12:00:00Z","v":1636,"vw":24.140253},{"c":24.14,"h":24.16,"l":24.14,"n":30,"o":24.16,"t":"2026-10-01T12:15:00Z","v":463,"vw":24.148104},{"c":23.8942,"h":24,"l":23.8942,"n":125,"o":24,"t":"2026-10-01T12:30:00Z","v":5215,"vw":23.988056},{"c":23.75,"h":23.88,"l":23.668,"n":50,"o":23.88,"t":"2026-10-01T12:45:00Z","v":2356,"vw":23.770207},{"c":23.87,"h":24.1816,"l":23.71,"n":29,"o":23.87,"t":"2026-10-01T13:00:00Z","v":13144,"vw":23.871413},{"c":23.97,"h":24.22,"l":23.89,"n":114,"o":23.95,"t":"2026-10-01T13:15:00Z","v":7122,"vw":24.008987},{"c":24.7991,"h":24.9,"l":23.682,"n":1901,"o":24.34,"t":"2026-10-01T13:30:00Z","v":291911,"vw":24.31362},{"c":24.435,"h":24.815,"l":24.4,"n":1127,"o":24.815,"t":"2026-10-01T13:45:00Z","v":98538,"vw":24.557537},{"c":24.28,"h":24.36,"l":23.81,"n":1588,"o":24.36,"t":"2026-10-01T14:00:00Z","v":213538,"vw":24.07413},{"c":24.35,"h":24.42,"l":24.07,"n":936,"o":24.32,"t":"2026-10-01T14:15:00Z","v":88568,"vw":24.257933},{"c":24.295,"h":24.35,"l":24.12,"n":877,"o":24.3,"t":"2026-10-01T14:30:00Z","v":81049,"vw":24.245798},{"c":24.11,"h":24.415,"l":24.0705,"n":847,"o":24.32,"t":"2026-10-01T14:45:00Z","v":53003,"vw":24.286832},{"c":24.13,"h":24.16,"l":24,"n":702,"o":24.125,"t":"2026-10-01T15:00:00Z","v":50849,"vw":24.070269},{"c":24.045,"h":24.245,"l":24.045,"n":640,"o":24.15,"t":"2026-10-01T15:15:00Z","v":43634,"vw":24.169902},{"c":23.93,"h":24.04,"l":23.8,"n":564,"o":24.01,"t":"2026-10-01T15:30:00Z","v":48253,"vw":23.880855},{"c":24.545,"h":24.545,"l":23.9,"n":1120,"o":23.93,"t":"2026-10-01T15:45:00Z","v":107706,"vw":24.297754},{"c":24.58,"h":24.78,"l":24.4701,"n":849,"o":24.5201,"t":"2026-10-01T16:00:00Z","v":70474,"vw":24.608234},{"c":24.76,"h":24.76,"l":24.5,"n":838,"o":24.58,"t":"2026-10-01T16:15:00Z","v":54631,"vw":24.598667},{"c":24.66,"h":24.88,"l":24.64,"n":897,"o":24.78,"t":"2026-10-01T16:30:00Z","v":68864,"vw":24.775383},{"c":24.6,"h":24.8,"l":24.6,"n":549,"o":24.67,"t":"2026-10-01T16:45:00Z","v":31745,"vw":24.686568},{"c":24.56,"h":24.6825,"l":24.5,"n":377,"o":24.61,"t":"2026-10-01T17:00:00Z","v":25693,"vw":24.575406},{"c":24.5,"h":24.59,"l":24.42,"n":591,"o":24.55,"t":"2026-10-01T17:15:00Z","v":39208,"vw":24.496701},{"c":24.46,"h":24.5999,"l":24.43,"n":570,"o":24.54,"t":"2026-10-01T17:30:00Z","v":27044,"vw":24.526246},{"c":24.355,"h":24.66,"l":24.32,"n":658,"o":24.52,"t":"2026-10-01T17:45:00Z","v":50028,"vw":24.488755},{"c":24.185,"h":24.3628,"l":24.03,"n":617,"o":24.3628,"t":"2026-10-01T18:00:00Z","v":25812,"vw":24.188633},{"c":24.06,"h":24.29,"l":24.05,"n":721,"o":24.185,"t":"2026-10-01T18:15:00Z","v":37581,"vw":24.195222},{"c":23.85,"h":24.07,"l":23.85,"n":821,"o":24.06,"t":"2026-10-01T18:30:00Z","v":32169,"vw":23.990823},{"c":24.115,"h":24.24,"l":23.8401,"n":1039,"o":23.85,"t":"2026-10-01T18:45:00Z","v":56360,"vw":24.071099},{"c":23.76,"h":24.125,"l":23.7,"n":1329,"o":24.125,"t":"2026-10-01T19:00:00Z","v":127259,"vw":23.874282},{"c":23.625,"h":23.83,"l":23.57,"n":1163,"o":23.78,"t":"2026-10-01T19:15:00Z","v":78016,"vw":23.736239},{"c":23.43,"h":23.66,"l":23.415,"n":1651,"o":23.64,"t":"2026-10-01T19:30:00Z","v":109927,"vw":23.520194},{"c":23.36,"h":23.49,"l":23.24,"n":5083,"o":23.43,"t":"2026-10-01T19:45:00Z","v":395226,"vw":23.353031},{"c":23.4,"h":23.4,"l":23.37,"n":29,"o":23.37,"t":"2026-10-01T20:00:00Z","v":260327,"vw":23.370045},{"c":23.37,"h":23.4491,"l":23.37,"n":41,"o":23.4491,"t":"2026-10-01T20:15:00Z","v":3862,"vw":23.378895},{"c":23.48,"h":23.48,"l":23.48,"n":2,"o":23.48,"t":"2026-10-01T21:30:00Z","v":379,"vw":23.48},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-01T21:45:00Z","v":1370,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-01T22:00:00Z","v":1372,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-01T22:15:00Z","v":100,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-01T22:30:00Z","v":100,"vw":23.43},{"c":23.36,"h":23.4194,"l":23.36,"n":13,"o":23.4194,"t":"2026-10-01T23:45:00Z","v":1200,"vw":23.372645},{"c":23.37,"h":23.37,"l":23.31,"n":31,"o":23.31,"t":"2026-10-02T08:00:00Z","v":1382,"vw":23.35852},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-02T08:15:00Z","v":1000,"vw":23.55},{"c":23.45,"h":23.45,"l":23.42,"n":9,"o":23.42,"t":"2026-10-02T09:15:00Z","v":474,"vw":23.439011},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-02T10:30:00Z","v":112,"vw":23.5},{"c":23.45,"h":23.47,"l":23.45,"n":13,"o":23.46,"t":"2026-10-02T11:00:00Z","v":5592,"vw":23.454557},{"c":23.2,"h":23.38,"l":23.2,"n":41,"o":23.38,"t":"2026-10-02T11:30:00Z","v":748,"vw":23.306211},{"c":23.24,"h":23.24,"l":23.0301,"n":17,"o":23.0301,"t":"2026-10-02T12:00:00Z","v":620,"vw":23.149708},{"c":23.4854,"h":23.4854,"l":23.3046,"n":15,"o":23.3754,"t":"2026-10-02T12:30:00Z","v":1021,"vw":23.388386},{"c":23.5,"h":23.5,"l":23.4746,"n":74,"o":23.49,"t":"2026-10-02T12:45:00Z","v":2825,"vw":23.487429},{"c":23.4689,"h":23.6,"l":23.4,"n":71,"o":23.5,"t":"2026-10-02T13:00:00Z","v":2590,"vw":23.481753},{"c":23.8793,"h":23.8793,"l":23.5,"n":146,"o":23.5,"t":"2026-10-02T13:15:00Z","v":6273,"vw":23.647897},{"c":22.73,"h":23.72,"l":22.72,"n":1434,"o":23.72,"t":"2026-10-02T13:30:00Z","v":158632,"vw":23.206672},{"c":22.95,"h":23.18,"l":22.7101,"n":1027,"o":22.73,"t":"2026-10-02T13:45:00Z","v":155433,"vw":22.914283},{"c":23.545,"h":23.58,"l":22.785,"n":942,"o":22.9,"t":"2026-10-02T14:00:00Z","v":78829,"vw":23.307417},{"c":23.325,"h":23.67,"l":23.25,"n":755,"o":23.545,"t":"2026-10-02T14:15:00Z","v":49914,"vw":23.443813},{"c":23.14,"h":23.51,"l":23.11,"n":1210,"o":23.325,"t":"2026-10-02T14:30:00Z","v":95321,"vw":23.326788},{"c":23.36,"h":23.48,"l":23.175,"n":528,"o":23.19,"t":"2026-10-02T14:45:00Z","v":33526,"vw":23.334704},{"c":23.12,"h":23.47,"l":23.08,"n":495,"o":23.355,"t":"2026-10-02T15:00:00Z","v":29753,"vw":23.276703},{"c":22.95,"h":23.14,"l":22.935,"n":512,"o":23.111,"t":"2026-10-02T15:15:00Z","v":25742,"vw":23.03048},{"c":22.93,"h":23.0899,"l":22.83,"n":827,"o":23,"t":"2026-10-02T15:30:00Z","v":47811,"vw":22.973193},{"c":23.095,"h":23.15,"l":22.95,"n":664,"o":22.95,"t":"2026-10-02T15:45:00Z","v":45742,"vw":23.06785},{"c":23.13,"h":23.3,"l":23.1,"n":674,"o":23.1,"t":"2026-10-02T16:00:00Z","v":46287,"vw":23.208553},{"c":23.36,"h":23.4,"l":23.14,"n":514,"o":23.14,"t":"2026-10-02T16:15:00Z","v":30739,"vw":23.268664},{"c":23.38,"h":23.69,"l":23.3408,"n":690,"o":23.39,"t":"2026-10-02T16:30:00Z","v":67955,"vw":23.501651},{"c":23.08,"h":23.4135,"l":23.04,"n":580,"o":23.4135,"t":"2026-10-02T16:45:00Z","v":38776,"vw":23.254358},{"c":22.99,"h":23.135,"l":22.97,"n":747,"o":23.12,"t":"2026-10-02T17:00:00Z","v":38314,"vw":23.031253},{"c":23.11,"h":23.2,"l":22.94,"n":772,"o":23,"t":"2026-10-02T17:15:00Z","v":43205,"vw":23.040009},{"c":23.14,"h":23.15,"l":23.06,"n":420,"o":23.08,"t":"2026-10-02T17:30:00Z","v":14578,"vw":23.115225},{"c":23.21,"h":23.25,"l":23.14,"n":325,"o":23.14,"t":"2026-10-02T17:45:00Z","v":15721,"vw":23.18669},{"c":23.285,"h":23.31,"l":23.13,"n":616,"o":23.18,"t":"2026-10-02T18:00:00Z","v":43145,"vw":23.241403},{"c":23.465,"h":23.465,"l":23.21,"n":604,"o":23.31,"t":"2026-10-02T18:15:00Z","v":27990,"vw":23.331091},{"c":23.52,"h":23.56,"l":23.265,"n":915,"o":23.4551,"t":"2026-10-02T18:30:00Z","v":78104,"vw":23.417755},{"c":23.4551,"h":23.525,"l":23.25,"n":586,"o":23.52,"t":"2026-10-02T18:45:00Z","v":67399,"vw":23.407318},{"c":23.22,"h":23.48,"l":23.22,"n":918,"o":23.46,"t":"2026-10-02T19:00:00Z","v":71288,"vw":23.321388},{"c":23.315,"h":23.315,"l":23.16,"n":937,"o":23.2,"t":"2026-10-02T19:15:00Z","v":59652,"vw":23.236366},{"c":23.29,"h":23.36,"l":23.22,"n":1149,"o":23.325,"t":"2026-10-02T19:30:00Z","v":64993,"vw":23.278223},{"c":23.5,"h":23.52,"l":23.19,"n":3483,"o":23.26,"t":"2026-10-02T19:45:00Z","v":299643,"vw":23.421255},{"c":23.22,"h":23.46,"l":23.22,"n":24,"o":23.46,"t":"2026-10-02T20:00:00Z","v":175803,"vw":23.459863},{"c":23.46,"h":23.46,"l":23.46,"n":2,"o":23.46,"t":"2026-10-02T20:15:00Z","v":6767,"vw":23.46},{"c":23.01,"h":23.01,"l":23.01,"n":4,"o":23.01,"t":"2026-10-02T22:00:00Z","v":1016,"vw":23.01},{"c":23.429,"h":23.429,"l":23.429,"n":2,"o":23.429,"t":"2026-10-02T23:00:00Z","v":1000,"vw":23.429},{"c":23.21,"h":23.21,"l":23.21,"n":23,"o":23.21,"t":"2026-10-05T08:00:00Z","v":515,"vw":23.21},{"c":23.37,"h":23.37,"l":23.37,"n":3,"o":23.37,"t":"2026-10-05T08:45:00Z","v":1000,"vw":23.37},{"c":23.35,"h":23.35,"l":23.35,"n":5,"o":23.35,"t":"2026-10-05T09:45:00Z","v":247,"vw":23.35},{"c":23.12,"h":23.12,"l":23.12,"n":2,"o":23.12,"t":"2026-10-05T10:15:00Z","v":1371,"vw":23.12},{"c":23.3,"h":23.3,"l":23.23,"n":10,"o":23.26,"t":"2026-10-05T11:00:00Z","v":11125,"vw":23.295151},{"c":23,"h":23.332,"l":22.74,"n":102,"o":23.332,"t":"2026-10-05T11:30:00Z","v":8654,"vw":23.129515},{"c":22.94,"h":23,"l":22.94,"n":36,"o":23,"t":"2026-10-05T11:45:00Z","v":584,"vw":22.976},{"c":22.9999,"h":22.9999,"l":22.8,"n":13,"o":22.8,"t":"2026-10-05T12:15:00Z","v":3877,"vw":22.934016},{"c":22.8,"h":22.9,"l":22.8,"n":25,"o":22.9,"t":"2026-10-05T12:30:00Z","v":1235,"vw":22.855294},{"c":22.45,"h":22.72,"l":22.44,"n":71,"o":22.65,"t":"2026-10-05T12:45:00Z","v":6040,"vw":22.50039},{"c":22.44,"h":22.5,"l":22.3,"n":56,"o":22.3732,"t":"2026-10-05T13:00:00Z","v":14420,"vw":22.37469},{"c":22.47,"h":22.99,"l":22.47,"n":65,"o":22.69,"t":"2026-10-05T13:15:00Z","v":5793,"vw":22.856104},{"c":22.175,"h":22.875,"l":21.37,"n":2760,"o":22.42,"t":"2026-10-05T13:30:00Z","v":359689,"vw":21.975804},{"c":22.2,"h":22.6,"l":21.91,"n":2319,"o":22.18,"t":"2026-10-05T13:45:00Z","v":519752,"vw":22.182507},{"c":22.6,"h":22.645,"l":22.18,"n":852,"o":22.18,"t":"2026-10-05T14:00:00Z","v":72004,"vw":22.482469},{"c":22.15,"h":22.6,"l":22.12,"n":985,"o":22.595,"t":"2026-10-05T14:15:00Z","v":61963,"vw":22.333876},{"c":22.025,"h":22.13,"l":21.78,"n":1242,"o":22.12,"t":"2026-10-05T14:30:00Z","v":99966,"vw":21.961421},{"c":22.17,"h":22.18,"l":21.945,"n":821,"o":22.02,"t":"2026-10-05T14:45:00Z","v":57861,"vw":22.062192},{"c":22.3,"h":22.3,"l":22.09,"n":1295,"o":22.155,"t":"2026-10-05T15:00:00Z","v":91893,"vw":22.157865},{"c":22.62,"h":22.62,"l":22.26,"n":1062,"o":22.275,"t":"2026-10-05T15:15:00Z","v":79613,"vw":22.429656},{"c":22.735,"h":22.735,"l":22.53,"n":1163,"o":22.63,"t":"2026-10-05T15:30:00Z","v":70446,"vw":22.61715},{"c":23.09,"h":23.12,"l":22.71,"n":1266,"o":22.71,"t":"2026-10-05T15:45:00Z","v":91548,"vw":22.92303},{"c":23,"h":23.16,"l":22.92,"n":783,"o":23.08,"t":"2026-10-05T16:00:00Z","v":38330,"vw":23.03521},{"c":23.155,"h":23.17,"l":22.935,"n":577,"o":23.0144,"t":"2026-10-05T16:15:00Z","v":38975,"vw":23.017727},{"c":23.1,"h":23.24,"l":23.05,"n":653,"o":23.165,"t":"2026-10-05T16:30:00Z","v":36313,"vw":23.118417},{"c":23.005,"h":23.22,"l":22.89,"n":827,"o":23.09,"t":"2026-10-05T16:45:00Z","v":44775,"vw":23.037171},{"c":22.81,"h":23.03,"l":22.73,"n":1116,"o":23.005,"t":"2026-10-05T17:00:00Z","v":58291,"vw":22.863853},{"c":22.935,"h":22.95,"l":22.8294,"n":690,"o":22.85,"t":"2026-10-05T17:15:00Z","v":29296,"vw":22.911463},{"c":22.715,"h":22.91,"l":22.65,"n":1217,"o":22.91,"t":"2026-10-05T17:30:00Z","v":57517,"vw":22.763662},{"c":22.845,"h":22.905,"l":22.72,"n":935,"o":22.72,"t":"2026-10-05T17:45:00Z","v":36631,"vw":22.813552},{"c":22.745,"h":22.87,"l":22.64,"n":1196,"o":22.8193,"t":"2026-10-05T18:00:00Z","v":57748,"vw":22.749639},{"c":22.76,"h":22.86,"l":22.72,"n":783,"o":22.72,"t":"2026-10-05T18:15:00Z","v":28694,"vw":22.769787},{"c":22.63,"h":22.9,"l":22.62,"n":1024,"o":22.77,"t":"2026-10-05T18:30:00Z","v":55428,"vw":22.794326},{"c":22.89,"h":22.89,"l":22.55,"n":1135,"o":22.6,"t":"2026-10-05T18:45:00Z","v":74027,"vw":22.752961},{"c":22.885,"h":22.94,"l":22.81,"n":1087,"o":22.91,"t":"2026-10-05T19:00:00Z","v":58417,"vw":22.856684},{"c":22.78,"h":22.93,"l":22.735,"n":1249,"o":22.86,"t":"2026-10-05T19:15:00Z","v":77372,"vw":22.863237},{"c":22.69,"h":22.79,"l":22.66,"n":1662,"o":22.78,"t":"2026-10-05T19:30:00Z","v":95068,"vw":22.726047},{"c":22.83,"h":22.91,"l":22.63,"n":3701,"o":22.69,"t":"2026-10-05T19:45:00Z","v":250186,"vw":22.788235},{"c":22.7,"h":23.05,"l":22.7,"n":55,"o":22.8,"t":"2026-10-05T20:00:00Z","v":208197,"vw":22.798687},{"c":22.8,"h":22.8,"l":22.59,"n":5,"o":22.71,"t":"2026-10-05T20:15:00Z","v":25801,"vw":22.74345},{"c":23,"h":23,"l":22.9603,"n":3,"o":22.9603,"t":"2026-10-05T21:45:00Z","v":1605,"vw":22.997439},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-05T22:45:00Z","v":500,"vw":22.8},{"c":22.5662,"h":22.5662,"l":22.5662,"n":1,"o":22.5662,"t":"2026-10-05T23:30:00Z","v":150,"vw":22.5662},{"c":23.12,"h":23.12,"l":23.1,"n":22,"o":23.1,"t":"2026-10-06T08:00:00Z","v":5723,"vw":23.119615},{"c":23,"h":23,"l":22.98,"n":27,"o":22.98,"t":"2026-10-06T08:15:00Z","v":1226,"vw":22.986667},{"c":23.01,"h":23.01,"l":23.01,"n":2,"o":23.01,"t":"2026-10-06T08:45:00Z","v":110,"vw":23.01},{"c":23.01,"h":23.01,"l":23.01,"n":5,"o":23.01,"t":"2026-10-06T09:30:00Z","v":473,"vw":23.01},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-06T10:45:00Z","v":1000,"vw":23},{"c":22.8,"h":22.8,"l":22.8,"n":5,"o":22.8,"t":"2026-10-06T11:00:00Z","v":774,"vw":22.8},{"c":23.28,"h":23.28,"l":23.05,"n":8,"o":23.05,"t":"2026-10-06T11:15:00Z","v":780,"vw":23.136154},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-06T12:00:00Z","v":120,"vw":23},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-06T12:15:00Z","v":208,"vw":23},{"c":22.8,"h":22.91,"l":22.8,"n":111,"o":22.91,"t":"2026-10-06T12:30:00Z","v":6286,"vw":22.862062},{"c":22.8,"h":22.86,"l":22.8,"n":20,"o":22.82,"t":"2026-10-06T12:45:00Z","v":5000,"vw":22.813917},{"c":22.8,"h":22.86,"l":22.8,"n":10,"o":22.86,"t":"2026-10-06T13:15:00Z","v":483,"vw":22.815},{"c":22.572,"h":23.04,"l":22.57,"n":884,"o":23.02,"t":"2026-10-06T13:30:00Z","v":107266,"vw":22.829001},{"c":21.65,"h":22.6,"l":21.5,"n":1942,"o":22.54,"t":"2026-10-06T13:45:00Z","v":223387,"vw":22.007655},{"c":21.37,"h":21.93,"l":21.3072,"n":1609,"o":21.66,"t":"2026-10-06T14:00:00Z","v":183814,"vw":21.571468},{"c":21.22,"h":21.455,"l":21.22,"n":1437,"o":21.37,"t":"2026-10-06T14:15:00Z","v":125269,"vw":21.33747},{"c":21.3935,"h":21.4635,"l":21.2,"n":1364,"o":21.24,"t":"2026-10-06T14:30:00Z","v":109767,"vw":21.316555},{"c":21.7934,"h":21.82,"l":21.32,"n":1176,"o":21.3285,"t":"2026-10-06T14:45:00Z","v":114635,"vw":21.600795},{"c":21.82,"h":21.94,"l":21.7,"n":1154,"o":21.75,"t":"2026-10-06T15:00:00Z","v":72506,"vw":21.82733},{"c":22.16,"h":22.22,"l":21.8006,"n":885,"o":21.81,"t":"2026-10-06T15:15:00Z","v":62389,"vw":22.037275},{"c":22.325,"h":22.355,"l":21.94,"n":941,"o":22.18,"t":"2026-10-06T15:30:00Z","v":69446,"vw":22.157195},{"c":22.22,"h":22.34,"l":22.12,"n":559,"o":22.34,"t":"2026-10-06T15:45:00Z","v":43924,"vw":22.200469},{"c":22.29,"h":22.34,"l":22.06,"n":1033,"o":22.2,"t":"2026-10-06T16:00:00Z","v":110207,"vw":22.226198},{"c":22.18,"h":22.325,"l":22.13,"n":773,"o":22.31,"t":"2026-10-06T16:15:00Z","v":67850,"vw":22.182944},{"c":22.1301,"h":22.31,"l":22.1,"n":596,"o":22.17,"t":"2026-10-06T16:30:00Z","v":51801,"vw":22.22274},{"c":22.175,"h":22.25,"l":22.1,"n":436,"o":22.13,"t":"2026-10-06T16:45:00Z","v":22924,"vw":22.170757},{"c":22.005,"h":22.21,"l":21.97,"n":539,"o":22.18,"t":"2026-10-06T17:00:00Z","v":37876,"vw":22.133406},{"c":21.905,"h":22.03,"l":21.84,"n":904,"o":21.99,"t":"2026-10-06T17:15:00Z","v":57704,"vw":21.91404},{"c":22.055,"h":22.11,"l":21.89,"n":762,"o":21.9,"t":"2026-10-06T17:30:00Z","v":34323,"vw":21.990054},{"c":22.265,"h":22.32,"l":22.05,"n":546,"o":22.08,"t":"2026-10-06T17:45:00Z","v":39246,"vw":22.153659},{"c":23,"h":23.05,"l":22.19,"n":943,"o":22.23,"t":"2026-10-06T18:00:00Z","v":89557,"vw":22.603949},{"c":23.075,"h":23.49,"l":22.89,"n":1329,"o":22.99,"t":"2026-10-06T18:15:00Z","v":114830,"vw":23.106695},{"c":23.125,"h":23.14,"l":22.8505,"n":655,"o":23.09,"t":"2026-10-06T18:30:00Z","v":60357,"vw":23.016768},{"c":23.465,"h":23.84,"l":23.15,"n":1342,"o":23.15,"t":"2026-10-06T18:45:00Z","v":140235,"vw":23.595668},{"c":23.195,"h":23.49,"l":23.13,"n":953,"o":23.48,"t":"2026-10-06T19:00:00Z","v":72329,"vw":23.292959},{"c":23.12,"h":23.245,"l":23.01,"n":974,"o":23.195,"t":"2026-10-06T19:15:00Z","v":67167,"vw":23.122411},{"c":23.15,"h":23.34,"l":23.1,"n":1447,"o":23.11,"t":"2026-10-06T19:30:00Z","v":100275,"vw":23.214345},{"c":23.1,"h":23.24,"l":22.93,"n":3983,"o":23.16,"t":"2026-10-06T19:45:00Z","v":340190,"vw":23.100837},{"c":23.06,"h":23.06,"l":23.06,"n":44,"o":23.06,"t":"2026-10-06T20:00:00Z","v":193806,"vw":23.06},{"c":23.33,"h":23.34,"l":22.97,"n":8,"o":23.06,"t":"2026-10-06T20:15:00Z","v":49691,"vw":23.072981},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-06T20:30:00Z","v":100,"vw":23.3},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-06T21:00:00Z","v":1585,"vw":22.84},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-06T22:00:00Z","v":140,"vw":23.06},{"c":23.14,"h":23.14,"l":22.99,"n":3,"o":22.99,"t":"2026-10-06T22:15:00Z","v":1520,"vw":23.102671},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-07T11:45:00Z","v":100,"vw":22.58},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-07T12:15:00Z","v":100,"vw":22.65},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-07T12:30:00Z","v":101,"vw":22.7},{"c":22.8,"h":22.8,"l":22.6,"n":96,"o":22.6,"t":"2026-10-07T12:45:00Z","v":992,"vw":22.65},{"c":22.65,"h":22.75,"l":22.65,"n":3,"o":22.75,"t":"2026-10-07T13:00:00Z","v":360,"vw":22.683333},{"c":22.8,"h":22.91,"l":22.7,"n":31,"o":22.7,"t":"2026-10-07T13:15:00Z","v":1327,"vw":22.751667},{"c":23.115,"h":23.13,"l":22.65,"n":706,"o":22.96,"t":"2026-10-07T13:30:00Z","v":67989,"vw":22.876528},{"c":22.68,"h":23.175,"l":22.64,"n":540,"o":23.01,"t":"2026-10-07T13:45:00Z","v":32378,"vw":22.925419},{"c":22.93,"h":23.1599,"l":22.72,"n":724,"o":22.72,"t":"2026-10-07T14:00:00Z","v":60769,"vw":22.977249},{"c":23.04,"h":23.16,"l":22.86,"n":562,"o":22.905,"t":"2026-10-07T14:15:00Z","v":46667,"vw":23.025259},{"c":23.09,"h":23.2,"l":22.95,"n":511,"o":22.97,"t":"2026-10-07T14:30:00Z","v":33457,"vw":23.09483},{"c":23.06,"h":23.3,"l":23.02,"n":575,"o":23.1,"t":"2026-10-07T14:45:00Z","v":46129,"vw":23.157041},{"c":22.91,"h":23.05,"l":22.91,"n":468,"o":23.01,"t":"2026-10-07T15:00:00Z","v":26728,"vw":22.944686},{"c":22.925,"h":22.99,"l":22.8,"n":556,"o":22.91,"t":"2026-10-07T15:15:00Z","v":39951,"vw":22.891729},{"c":22.87,"h":23.11,"l":22.87,"n":361,"o":22.88,"t":"2026-10-07T15:30:00Z","v":21958,"vw":23.005082},{"c":23.08,"h":23.1125,"l":22.88,"n":368,"o":22.88,"t":"2026-10-07T15:45:00Z","v":19300,"vw":23.033692},{"c":22.86,"h":23.12,"l":22.86,"n":502,"o":23.08,"t":"2026-10-07T16:00:00Z","v":25878,"vw":23.022399},{"c":22.79,"h":22.87,"l":22.78,"n":390,"o":22.85,"t":"2026-10-07T16:15:00Z","v":18372,"vw":22.833863},{"c":22.82,"h":22.88,"l":22.78,"n":436,"o":22.8,"t":"2026-10-07T16:30:00Z","v":28399,"vw":22.838175},{"c":22.89,"h":23,"l":22.8,"n":1312,"o":22.81,"t":"2026-10-07T16:45:00Z","v":74637,"vw":22.900998},{"c":22.94,"h":22.97,"l":22.82,"n":472,"o":22.88,"t":"2026-10-07T17:00:00Z","v":32059,"vw":22.870429},{"c":22.74,"h":22.925,"l":22.7,"n":439,"o":22.9,"t":"2026-10-07T17:15:00Z","v":33920,"vw":22.815422},{"c":22.71,"h":22.73,"l":22.6408,"n":400,"o":22.72,"t":"2026-10-07T17:30:00Z","v":17449,"vw":22.699142},{"c":22.71,"h":22.73,"l":22.62,"n":740,"o":22.7,"t":"2026-10-07T17:45:00Z","v":37891,"vw":22.690323},{"c":22.69,"h":22.8101,"l":22.67,"n":627,"o":22.68,"t":"2026-10-07T18:00:00Z","v":37170,"vw":22.749169},{"c":22.78,"h":22.78,"l":22.67,"n":364,"o":22.68,"t":"2026-10-07T18:15:00Z","v":26028,"vw":22.724701},{"c":22.71,"h":22.79,"l":22.66,"n":515,"o":22.77,"t":"2026-10-07T18:30:00Z","v":44139,"vw":22.712215},{"c":22.72,"h":22.815,"l":22.66,"n":710,"o":22.69,"t":"2026-10-07T18:45:00Z","v":144633,"vw":22.711715},{"c":22.79,"h":22.8499,"l":22.715,"n":644,"o":22.72,"t":"2026-10-07T19:00:00Z","v":47706,"vw":22.750046},{"c":22.98,"h":23.04,"l":22.8,"n":959,"o":22.8,"t":"2026-10-07T19:15:00Z","v":77522,"vw":22.8967},{"c":23.1,"h":23.13,"l":22.95,"n":991,"o":23,"t":"2026-10-07T19:30:00Z","v":62771,"vw":23.066934},{"c":23.19,"h":23.24,"l":22.98,"n":2919,"o":23.09,"t":"2026-10-07T19:45:00Z","v":249044,"vw":23.140811},{"c":23.14,"h":23.14,"l":23.14,"n":29,"o":23.14,"t":"2026-10-07T20:00:00Z","v":388508,"vw":23.14},{"c":22.9502,"h":22.9502,"l":22.9502,"n":1,"o":22.9502,"t":"2026-10-07T21:15:00Z","v":200,"vw":22.9502},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-07T22:45:00Z","v":400,"vw":23.07},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-07T23:30:00Z","v":125,"vw":23.07},{"c":22.85,"h":23.05,"l":22.85,"n":13,"o":23.05,"t":"2026-10-08T08:00:00Z","v":464,"vw":22.936957},{"c":22.8717,"h":22.8717,"l":22.8717,"n":1,"o":22.8717,"t":"2026-10-08T11:00:00Z","v":300,"vw":22.8717},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-08T12:30:00Z","v":153,"vw":22.85},{"c":22.9088,"h":22.9088,"l":22.9088,"n":1,"o":22.9088,"t":"2026-10-08T13:00:00Z","v":175,"vw":22.9088},{"c":23,"h":23.25,"l":23,"n":16,"o":23,"t":"2026-10-08T13:15:00Z","v":2015,"vw":23.109961},{"c":22.54,"h":23.0032,"l":22.35,"n":792,"o":22.91,"t":"2026-10-08T13:30:00Z","v":69920,"vw":22.70909},{"c":22.695,"h":22.73,"l":22.5,"n":482,"o":22.58,"t":"2026-10-08T13:45:00Z","v":36088,"vw":22.64069},{"c":22.65,"h":22.8251,"l":22.59,"n":541,"o":22.62,"t":"2026-10-08T14:00:00Z","v":49557,"vw":22.682377},{"c":22.59,"h":22.66,"l":22.5,"n":336,"o":22.62,"t":"2026-10-08T14:15:00Z","v":22920,"vw":22.593122},{"c":22.54,"h":22.66,"l":22.53,"n":324,"o":22.54,"t":"2026-10-08T14:30:00Z","v":24706,"vw":22.590847},{"c":22.37,"h":22.58,"l":22.29,"n":619,"o":22.5551,"t":"2026-10-08T14:45:00Z","v":73008,"vw":22.42455},{"c":22.53,"h":22.565,"l":22.37,"n":489,"o":22.37,"t":"2026-10-08T15:00:00Z","v":42551,"vw":22.471101},{"c":21.965,"h":22.53,"l":21.96,"n":1107,"o":22.53,"t":"2026-10-08T15:15:00Z","v":124322,"vw":22.378069},{"c":21.985,"h":22.06,"l":21.84,"n":527,"o":21.965,"t":"2026-10-08T15:30:00Z","v":33794,"vw":21.942638},{"c":21.85,"h":22,"l":21.83,"n":320,"o":21.96,"t":"2026-10-08T15:45:00Z","v":15421,"vw":21.897567},{"c":21.96,"h":21.97,"l":21.76,"n":512,"o":21.855,"t":"2026-10-08T16:00:00Z","v":36150,"vw":21.858609},{"c":22.14,"h":22.235,"l":21.945,"n":712,"o":22.03,"t":"2026-10-08T16:15:00Z","v":65066,"vw":22.072382},{"c":21.97,"h":22.15,"l":21.97,"n":725,"o":22.11,"t":"2026-10-08T16:30:00Z","v":56607,"vw":22.064924},{"c":22,"h":22.08,"l":21.86,"n":633,"o":21.9702,"t":"2026-10-08T16:45:00Z","v":59103,"vw":21.981017},{"c":22.3,"h":22.39,"l":21.94,"n":778,"o":21.94,"t":"2026-10-08T17:00:00Z","v":66558,"vw":22.140441},{"c":22.175,"h":22.42,"l":22.085,"n":737,"o":22.32,"t":"2026-10-08T17:15:00Z","v":72751,"vw":22.211753},{"c":22.05,"h":22.29,"l":22.02,"n":660,"o":22.17,"t":"2026-10-08T17:30:00Z","v":66741,"vw":22.138973},{"c":21.98,"h":22.065,"l":21.98,"n":415,"o":22.06,"t":"2026-10-08T17:45:00Z","v":22201,"vw":22.031766},{"c":21.96,"h":22.01,"l":21.7,"n":793,"o":21.98,"t":"2026-10-08T18:00:00Z","v":60326,"vw":21.834823},{"c":22.1,"h":22.145,"l":21.84,"n":771,"o":21.93,"t":"2026-10-08T18:15:00Z","v":61137,"vw":21.993282},{"c":22.12,"h":22.19,"l":22.01,"n":953,"o":22.1,"t":"2026-10-08T18:30:00Z","v":90460,"vw":22.080629},{"c":22.19,"h":22.24,"l":22.055,"n":806,"o":22.09,"t":"2026-10-08T18:45:00Z","v":52395,"vw":22.129275},{"c":22.355,"h":22.355,"l":22.17,"n":832,"o":22.2,"t":"2026-10-08T19:00:00Z","v":70565,"vw":22.258731},{"c":22.425,"h":22.54,"l":22.37,"n":1001,"o":22.37,"t":"2026-10-08T19:15:00Z","v":68205,"vw":22.454078},{"c":22.44,"h":22.48,"l":22.33,"n":1078,"o":22.45,"t":"2026-10-08T19:30:00Z","v":62417,"vw":22.410089},{"c":22.52,"h":22.55,"l":22.34,"n":3394,"o":22.44,"t":"2026-10-08T19:45:00Z","v":266486,"vw":22.463668},{"c":22.54,"h":22.54,"l":22.54,"n":20,"o":22.54,"t":"2026-10-08T20:00:00Z","v":134839,"vw":22.54},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-08T20:45:00Z","v":200,"vw":22.99},{"c":22.4,"h":22.4,"l":22.4,"n":9,"o":22.4,"t":"2026-10-09T08:45:00Z","v":250,"vw":22.4},{"c":22.54,"h":22.54,"l":22.5,"n":3,"o":22.5,"t":"2026-10-09T09:00:00Z","v":330,"vw":22.51567},{"c":22.54,"h":22.54,"l":22.54,"n":3,"o":22.54,"t":"2026-10-09T10:30:00Z","v":108,"vw":22.54},{"c":22.9,"h":22.9,"l":22.89,"n":3,"o":22.89,"t":"2026-10-09T13:15:00Z","v":550,"vw":22.891818},{"c":22.5,"h":23,"l":22.33,"n":424,"o":22.59,"t":"2026-10-09T13:30:00Z","v":37040,"vw":22.567777},{"c":22.675,"h":22.76,"l":22.45,"n":525,"o":22.49,"t":"2026-10-09T13:45:00Z","v":30370,"vw":22.593066},{"c":22.76,"h":22.885,"l":22.7,"n":530,"o":22.76,"t":"2026-10-09T14:00:00Z","v":34788,"vw":22.808401},{"c":22.595,"h":22.805,"l":22.55,"n":182,"o":22.8,"t":"2026-10-09T14:15:00Z","v":11087,"vw":22.658238},{"c":22.445,"h":22.6,"l":22.445,"n":352,"o":22.57,"t":"2026-10-09T14:30:00Z","v":21741,"vw":22.550113},{"c":22.45,"h":22.58,"l":22.31,"n":484,"o":22.47,"t":"2026-10-09T14:45:00Z","v":31676,"vw":22.467975},{"c":22.41,"h":22.53,"l":22.41,"n":447,"o":22.49,"t":"2026-10-09T15:00:00Z","v":36439,"vw":22.487076},{"c":22.37,"h":22.545,"l":22.37,"n":510,"o":22.4,"t":"2026-10-09T15:15:00Z","v":26679,"vw":22.473264},{"c":22.48,"h":22.54,"l":22.38,"n":299,"o":22.44,"t":"2026-10-09T15:30:00Z","v":15864,"vw":22.449352},{"c":22.76,"h":22.8,"l":22.5075,"n":345,"o":22.5075,"t":"2026-10-09T15:45:00Z","v":20058,"vw":22.636637},{"c":22.56,"h":22.755,"l":22.52,"n":302,"o":22.71,"t":"2026-10-09T16:00:00Z","v":19209,"vw":22.626769},{"c":22.63,"h":22.72,"l":22.55,"n":311,"o":22.575,"t":"2026-10-09T16:15:00Z","v":17637,"vw":22.607327},{"c":22.51,"h":22.71,"l":22.51,"n":270,"o":22.64,"t":"2026-10-09T16:30:00Z","v":14906,"vw":22.651384},{"c":22.54,"h":22.62,"l":22.54,"n":399,"o":22.545,"t":"2026-10-09T16:45:00Z","v":21692,"vw":22.576198},{"c":22.6,"h":22.68,"l":22.5725,"n":378,"o":22.5725,"t":"2026-10-09T17:00:00Z","v":22685,"vw":22.624377},{"c":22.59,"h":22.665,"l":22.59,"n":204,"o":22.63,"t":"2026-10-09T17:15:00Z","v":8835,"vw":22.630345},{"c":22.415,"h":22.63,"l":22.38,"n":389,"o":22.61,"t":"2026-10-09T17:30:00Z","v":20913,"vw":22.513304},{"c":22.26,"h":22.41,"l":22.23,"n":508,"o":22.4,"t":"2026-10-09T17:45:00Z","v":34085,"vw":22.306403},{"c":22.41,"h":22.431,"l":22.235,"n":440,"o":22.26,"t":"2026-10-09T18:00:00Z","v":29418,"vw":22.327539},{"c":22.27,"h":22.36,"l":22.25,"n":398,"o":22.34,"t":"2026-10-09T18:15:00Z","v":22635,"vw":22.303124},{"c":22.33,"h":22.43,"l":22.26,"n":414,"o":22.28,"t":"2026-10-09T18:30:00Z","v":24801,"vw":22.366261},{"c":22.67,"h":22.77,"l":22.33,"n":608,"o":22.35,"t":"2026-10-09T18:45:00Z","v":43512,"vw":22.601856},{"c":22.7675,"h":22.815,"l":22.65,"n":608,"o":22.66,"t":"2026-10-09T19:00:00Z","v":35355,"vw":22.731108},{"c":22.62,"h":22.77,"l":22.6,"n":558,"o":22.77,"t":"2026-10-09T19:15:00Z","v":30497,"vw":22.695888},{"c":22.77,"h":22.81,"l":22.53,"n":960,"o":22.62,"t":"2026-10-09T19:30:00Z","v":49975,"vw":22.619913},{"c":22.56,"h":22.799,"l":22.55,"n":2905,"o":22.78,"t":"2026-10-09T19:45:00Z","v":182264,"vw":22.645234},{"c":22.59,"h":22.59,"l":22.59,"n":16,"o":22.59,"t":"2026-10-09T20:00:00Z","v":658595,"vw":22.59},{"c":22.73,"h":22.73,"l":22.73,"n":11,"o":22.73,"t":"2026-10-12T08:00:00Z","v":232,"vw":22.73},{"c":22.72,"h":22.72,"l":22.71,"n":5,"o":22.71,"t":"2026-10-12T11:00:00Z","v":1000,"vw":22.71899},{"c":22.6,"h":22.62,"l":22.6,"n":5,"o":22.6,"t":"2026-10-12T11:30:00Z","v":1705,"vw":22.602361},{"c":22.2428,"h":22.593,"l":22.1401,"n":602,"o":22.38,"t":"2026-10-12T13:30:00Z","v":58004,"vw":22.394062},{"c":22.17,"h":22.3095,"l":22.085,"n":245,"o":22.25,"t":"2026-10-12T13:45:00Z","v":14006,"vw":22.201596},{"c":21.7801,"h":22.18,"l":21.7801,"n":641,"o":22.18,"t":"2026-10-12T14:00:00Z","v":66533,"vw":21.994346},{"c":21.57,"h":21.8043,"l":21.56,"n":495,"o":21.76,"t":"2026-10-12T14:15:00Z","v":27849,"vw":21.678125},{"c":21.66,"h":21.7,"l":21.5,"n":508,"o":21.61,"t":"2026-10-12T14:30:00Z","v":33925,"vw":21.570931},{"c":21.825,"h":21.845,"l":21.5,"n":521,"o":21.6303,"t":"2026-10-12T14:45:00Z","v":34482,"vw":21.602373},{"c":21.9334,"h":21.97,"l":21.78,"n":461,"o":21.8,"t":"2026-10-12T15:00:00Z","v":23942,"vw":21.89035},{"c":21.89,"h":22,"l":21.89,"n":515,"o":21.925,"t":"2026-10-12T15:15:00Z","v":35485,"vw":21.944193},{"c":21.87,"h":21.94,"l":21.87,"n":360,"o":21.8883,"t":"2026-10-12T15:30:00Z","v":14925,"vw":21.905167},{"c":22.13,"h":22.2,"l":21.85,"n":510,"o":21.87,"t":"2026-10-12T15:45:00Z","v":32191,"vw":22.018878},{"c":22.07,"h":22.23,"l":22.05,"n":469,"o":22.145,"t":"2026-10-12T16:00:00Z","v":26228,"vw":22.155566},{"c":22.075,"h":22.135,"l":22.05,"n":480,"o":22.07,"t":"2026-10-12T16:15:00Z","v":19090,"vw":22.082461},{"c":21.96,"h":22.08,"l":21.91,"n":513,"o":22.05,"t":"2026-10-12T16:30:00Z","v":25065,"vw":21.976609},{"c":21.72,"h":21.975,"l":21.67,"n":770,"o":21.93,"t":"2026-10-12T16:45:00Z","v":53333,"vw":21.87547},{"c":21.73,"h":21.7699,"l":21.68,"n":554,"o":21.72,"t":"2026-10-12T17:00:00Z","v":29683,"vw":21.730974},{"c":21.7,"h":21.735,"l":21.66,"n":396,"o":21.735,"t":"2026-10-12T17:15:00Z","v":14696,"vw":21.687589},{"c":21.71,"h":21.76,"l":21.65,"n":458,"o":21.68,"t":"2026-10-12T17:30:00Z","v":16340,"vw":21.699874},{"c":21.555,"h":21.73,"l":21.49,"n":664,"o":21.73,"t":"2026-10-12T17:45:00Z","v":51816,"vw":21.571133},{"c":21.59,"h":21.61,"l":21.55,"n":320,"o":21.555,"t":"2026-10-12T18:00:00Z","v":18741,"vw":21.57749},{"c":21.585,"h":21.665,"l":21.505,"n":1027,"o":21.585,"t":"2026-10-12T18:15:00Z","v":81596,"vw":21.596471},{"c":21.63,"h":21.65,"l":21.585,"n":371,"o":21.585,"t":"2026-10-12T18:30:00Z","v":16796,"vw":21.624326},{"c":21.685,"h":21.7,"l":21.555,"n":727,"o":21.625,"t":"2026-10-12T18:45:00Z","v":44876,"vw":21.62939},{"c":21.64,"h":21.67,"l":21.54,"n":567,"o":21.645,"t":"2026-10-12T19:00:00Z","v":46209,"vw":21.607422},{"c":21.645,"h":21.7,"l":21.62,"n":617,"o":21.645,"t":"2026-10-12T19:15:00Z","v":33083,"vw":21.658972},{"c":21.895,"h":21.91,"l":21.62,"n":1382,"o":21.645,"t":"2026-10-12T19:30:00Z","v":88126,"vw":21.812253},{"c":21.84,"h":21.975,"l":21.83,"n":3645,"o":21.9,"t":"2026-10-12T19:45:00Z","v":318066,"vw":21.883043},{"c":21.99,"h":21.99,"l":21.84,"n":25,"o":21.84,"t":"2026-10-12T20:00:00Z","v":171295,"vw":21.840094},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-12T23:00:00Z","v":200,"vw":22.6},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-10-12T23:45:00Z","v":200,"vw":21.64},{"c":21.83,"h":21.83,"l":21.83,"n":3,"o":21.83,"t":"2026-10-13T08:00:00Z","v":232,"vw":21.83},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-13T10:30:00Z","v":200,"vw":21.87},{"c":21.5748,"h":21.9659,"l":21.5748,"n":16,"o":21.88,"t":"2026-10-13T11:15:00Z","v":2396,"vw":21.850853},{"c":21.79,"h":21.8,"l":21.79,"n":12,"o":21.79,"t":"2026-10-13T12:00:00Z","v":2313,"vw":21.798634},{"c":21.8,"h":21.8,"l":21.79,"n":8,"o":21.79,"t":"2026-10-13T12:15:00Z","v":913,"vw":21.796617},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-13T13:15:00Z","v":201,"vw":21.8},{"c":21.455,"h":21.66,"l":21.295,"n":545,"o":21.66,"t":"2026-10-13T13:30:00Z","v":65094,"vw":21.479009},{"c":21.205,"h":21.46,"l":21.115,"n":910,"o":21.455,"t":"2026-10-13T13:45:00Z","v":95052,"vw":21.235817},{"c":21.17,"h":21.29,"l":21.0864,"n":630,"o":21.205,"t":"2026-10-13T14:00:00Z","v":43491,"vw":21.207952},{"c":21.13,"h":21.2418,"l":21.12,"n":598,"o":21.165,"t":"2026-10-13T14:15:00Z","v":40007,"vw":21.167858},{"c":20.96,"h":21.15,"l":20.75,"n":1657,"o":21.1,"t":"2026-10-13T14:30:00Z","v":705917,"vw":20.806249},{"c":21.06,"h":21.07,"l":20.75,"n":805,"o":20.92,"t":"2026-10-13T14:45:00Z","v":68658,"vw":20.962751},{"c":21.0725,"h":21.13,"l":20.954,"n":547,"o":21.075,"t":"2026-10-13T15:00:00Z","v":63330,"vw":21.067241},{"c":21.04,"h":21.14,"l":20.96,"n":514,"o":21.09,"t":"2026-10-13T15:15:00Z","v":42427,"vw":21.079129},{"c":21.145,"h":21.16,"l":20.98,"n":458,"o":21.045,"t":"2026-10-13T15:30:00Z","v":33371,"vw":21.075663},{"c":21.21,"h":21.25,"l":21.06,"n":376,"o":21.145,"t":"2026-10-13T15:45:00Z","v":28465,"vw":21.134965},{"c":21.21,"h":21.26,"l":21.14,"n":326,"o":21.19,"t":"2026-10-13T16:00:00Z","v":27003,"vw":21.200307},{"c":21.1725,"h":21.21,"l":21.15,"n":261,"o":21.2,"t":"2026-10-13T16:15:00Z","v":17368,"vw":21.177828},{"c":21.24,"h":21.27,"l":21.14,"n":480,"o":21.14,"t":"2026-10-13T16:30:00Z","v":47759,"vw":21.232383},{"c":21.19,"h":21.25,"l":21.155,"n":300,"o":21.25,"t":"2026-10-13T16:45:00Z","v":18564,"vw":21.209766},{"c":21.18,"h":21.28,"l":21.17,"n":435,"o":21.19,"t":"2026-10-13T17:00:00Z","v":41036,"vw":21.240623},{"c":21.12,"h":21.19,"l":21.12,"n":225,"o":21.18,"t":"2026-10-13T17:15:00Z","v":20365,"vw":21.162589},{"c":21.095,"h":21.18,"l":21.08,"n":334,"o":21.13,"t":"2026-10-13T17:30:00Z","v":27851,"vw":21.141719},{"c":21.02,"h":21.17,"l":21.02,"n":430,"o":21.1,"t":"2026-10-13T17:45:00Z","v":33894,"vw":21.111985},{"c":21.1,"h":21.11,"l":21.01,"n":519,"o":21.02,"t":"2026-10-13T18:00:00Z","v":32070,"vw":21.056731},{"c":21.08,"h":21.1,"l":21.02,"n":405,"o":21.1,"t":"2026-10-13T18:15:00Z","v":26671,"vw":21.054054},{"c":21.13,"h":21.14,"l":21.05,"n":515,"o":21.09,"t":"2026-10-13T18:30:00Z","v":45253,"vw":21.08824},{"c":21.18,"h":21.21,"l":21.11,"n":633,"o":21.11,"t":"2026-10-13T18:45:00Z","v":49079,"vw":21.173522},{"c":21.32,"h":21.37,"l":21.19,"n":956,"o":21.19,"t":"2026-10-13T19:00:00Z","v":90397,"vw":21.299138},{"c":21.19,"h":21.33,"l":21.18,"n":753,"o":21.32,"t":"2026-10-13T19:15:00Z","v":41582,"vw":21.278181},{"c":21.15,"h":21.25,"l":21.12,"n":1009,"o":21.2,"t":"2026-10-13T19:30:00Z","v":72180,"vw":21.183262},{"c":21.31,"h":21.31,"l":20.975,"n":4640,"o":21.15,"t":"2026-10-13T19:45:00Z","v":481990,"vw":21.175093},{"c":21.28,"h":21.28,"l":21.28,"n":42,"o":21.28,"t":"2026-10-13T20:00:00Z","v":162805,"vw":21.28},{"c":21.2799,"h":21.2799,"l":21.2799,"n":1,"o":21.2799,"t":"2026-10-13T20:15:00Z","v":396,"vw":21.2799},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-13T20:30:00Z","v":56370,"vw":21.28},{"c":21.2783,"h":21.2783,"l":21.2783,"n":4,"o":21.2783,"t":"2026-10-13T22:30:00Z","v":333,"vw":21.2783},{"c":21.2397,"h":21.2397,"l":21.2397,"n":1,"o":21.2397,"t":"2026-10-13T22:45:00Z","v":175,"vw":21.2397},{"c":21.0434,"h":21.0434,"l":21.0434,"n":1,"o":21.0434,"t":"2026-10-13T23:15:00Z","v":550,"vw":21.0434},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-14T08:00:00Z","v":101,"vw":21.25},{"c":21.28,"h":21.28,"l":21.28,"n":2,"o":21.28,"t":"2026-10-14T09:00:00Z","v":343,"vw":21.28},{"c":21.25,"h":21.25,"l":21.25,"n":8,"o":21.25,"t":"2026-10-14T10:00:00Z","v":2790,"vw":21.25},{"c":21.32,"h":21.32,"l":21.32,"n":4,"o":21.32,"t":"2026-10-14T10:45:00Z","v":218,"vw":21.32},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-14T11:45:00Z","v":162,"vw":21.32},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-14T12:00:00Z","v":981,"vw":21.67},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-14T12:15:00Z","v":700,"vw":21.2},{"c":21.0686,"h":21.0748,"l":21.0686,"n":2,"o":21.0748,"t":"2026-10-14T13:00:00Z","v":800,"vw":21.070925},{"c":21.19,"h":21.19,"l":21.02,"n":11,"o":21.03,"t":"2026-10-14T13:15:00Z","v":1014,"vw":21.109058},{"c":21.197,"h":21.25,"l":20.55,"n":722,"o":21,"t":"2026-10-14T13:30:00Z","v":91946,"vw":21.007057},{"c":21.3,"h":21.487,"l":21.2,"n":610,"o":21.25,"t":"2026-10-14T13:45:00Z","v":72607,"vw":21.345568},{"c":21.3,"h":21.575,"l":21.26,"n":1148,"o":21.3,"t":"2026-10-14T14:00:00Z","v":143019,"vw":21.426085},{"c":21.21,"h":21.385,"l":21.1,"n":1025,"o":21.31,"t":"2026-10-14T14:15:00Z","v":109522,"vw":21.243799},{"c":21.75,"h":21.75,"l":21.2,"n":2310,"o":21.23,"t":"2026-10-14T14:30:00Z","v":529987,"vw":21.3944},{"c":21.41,"h":21.75,"l":21.35,"n":1031,"o":21.75,"t":"2026-10-14T14:45:00Z","v":107480,"vw":21.484629},{"c":21.205,"h":21.47,"l":21.2,"n":860,"o":21.4,"t":"2026-10-14T15:00:00Z","v":75330,"vw":21.361968},{"c":21.02,"h":21.335,"l":21,"n":692,"o":21.17,"t":"2026-10-14T15:15:00Z","v":61433,"vw":21.169735},{"c":20.77,"h":21.045,"l":20.73,"n":673,"o":21.02,"t":"2026-10-14T15:30:00Z","v":44816,"vw":20.895593},{"c":20.635,"h":20.805,"l":20.6001,"n":739,"o":20.775,"t":"2026-10-14T15:45:00Z","v":56753,"vw":20.716159},{"c":20.465,"h":20.66,"l":20.46,"n":680,"o":20.61,"t":"2026-10-14T16:00:00Z","v":51275,"vw":20.560779},{"c":20.475,"h":20.57,"l":20.45,"n":918,"o":20.48,"t":"2026-10-14T16:15:00Z","v":91684,"vw":20.492963},{"c":20.52,"h":20.52,"l":20.4,"n":765,"o":20.465,"t":"2026-10-14T16:30:00Z","v":43053,"vw":20.471479},{"c":20.44,"h":20.53,"l":20.33,"n":555,"o":20.5,"t":"2026-10-14T16:45:00Z","v":30188,"vw":20.397239},{"c":20.46,"h":20.55,"l":20.44,"n":612,"o":20.46,"t":"2026-10-14T17:00:00Z","v":55721,"vw":20.499349},{"c":20.605,"h":20.84,"l":20.46,"n":780,"o":20.48,"t":"2026-10-14T17:15:00Z","v":83509,"vw":20.642079},{"c":20.63,"h":20.67,"l":20.4571,"n":903,"o":20.605,"t":"2026-10-14T17:30:00Z","v":106462,"vw":20.55421},{"c":20.585,"h":20.77,"l":20.565,"n":761,"o":20.625,"t":"2026-10-14T17:45:00Z","v":65602,"vw":20.671399},{"c":20.865,"h":20.87,"l":20.4,"n":2450,"o":20.585,"t":"2026-10-14T18:00:00Z","v":286739,"vw":20.614441},{"c":20.77,"h":21.1,"l":20.72,"n":1629,"o":20.85,"t":"2026-10-14T18:15:00Z","v":169775,"vw":20.932032},{"c":20.735,"h":20.86,"l":20.651,"n":1020,"o":20.76,"t":"2026-10-14T18:30:00Z","v":78029,"vw":20.757785},{"c":20.76,"h":20.85,"l":20.6,"n":1137,"o":20.735,"t":"2026-10-14T18:45:00Z","v":94274,"vw":20.720559},{"c":20.57,"h":20.715,"l":20.555,"n":916,"o":20.69,"t":"2026-10-14T19:00:00Z","v":68932,"vw":20.636555},{"c":20.81,"h":20.84,"l":20.48,"n":1130,"o":20.58,"t":"2026-10-14T19:15:00Z","v":113413,"vw":20.64624},{"c":20.96,"h":21.14,"l":20.83,"n":1708,"o":20.83,"t":"2026-10-14T19:30:00Z","v":159815,"vw":21.001659},{"c":20.95,"h":21.08,"l":20.86,"n":3930,"o":20.97,"t":"2026-10-14T19:45:00Z","v":359005,"vw":20.965375},{"c":20.97,"h":20.97,"l":20.96,"n":24,"o":20.96,"t":"2026-10-14T20:00:00Z","v":160394,"vw":20.969987},{"c":21.48,"h":21.48,"l":20.5082,"n":2,"o":20.5082,"t":"2026-10-14T20:30:00Z","v":350,"vw":21.063514},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-14T21:00:00Z","v":100,"vw":21},{"c":20.97,"h":20.97,"l":20.75,"n":5,"o":20.75,"t":"2026-10-14T21:45:00Z","v":2000,"vw":20.878071},{"c":20.6646,"h":20.6646,"l":20.6646,"n":1,"o":20.6646,"t":"2026-10-14T22:30:00Z","v":100,"vw":20.6646},{"c":20.7,"h":20.7,"l":20.68,"n":7,"o":20.68,"t":"2026-10-14T23:15:00Z","v":626,"vw":20.696528},{"c":20.82,"h":21.17,"l":20.65,"n":29,"o":20.8083,"t":"2026-10-14T23:30:00Z","v":7971,"vw":20.894018},{"c":20.78,"h":20.78,"l":20.78,"n":6,"o":20.78,"t":"2026-10-15T08:00:00Z","v":1325,"vw":20.78},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-15T10:45:00Z","v":150,"vw":20.78},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-15T11:00:00Z","v":300,"vw":20.77},{"c":20.63,"h":20.77,"l":20.63,"n":20,"o":20.77,"t":"2026-10-15T11:30:00Z","v":5180,"vw":20.767226},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-15T12:00:00Z","v":500,"vw":20.7},{"c":21.5,"h":21.5,"l":21.3,"n":26,"o":21.3,"t":"2026-10-15T12:15:00Z","v":2936,"vw":21.47851},{"c":21.7,"h":21.96,"l":21.46,"n":116,"o":21.5,"t":"2026-10-15T12:30:00Z","v":12103,"vw":21.595938},{"c":21.48,"h":21.7,"l":21.471,"n":4,"o":21.7,"t":"2026-10-15T12:45:00Z","v":5473,"vw":21.675946},{"c":21.38,"h":21.5,"l":21.38,"n":28,"o":21.5,"t":"2026-10-15T13:00:00Z","v":7354,"vw":21.485436},{"c":21.38,"h":21.38,"l":21.23,"n":5,"o":21.23,"t":"2026-10-15T13:15:00Z","v":516,"vw":21.327573},{"c":21.655,"h":21.94,"l":20.76,"n":934,"o":21.94,"t":"2026-10-15T13:30:00Z","v":193423,"vw":21.481003},{"c":21.8,"h":21.935,"l":21.63,"n":602,"o":21.64,"t":"2026-10-15T13:45:00Z","v":49956,"vw":21.802074},{"c":21.66,"h":21.98,"l":21.61,"n":803,"o":21.75,"t":"2026-10-15T14:00:00Z","v":73630,"vw":21.771462},{"c":21.75,"h":22.06,"l":21.64,"n":719,"o":21.715,"t":"2026-10-15T14:15:00Z","v":70603,"vw":21.808744},{"c":21.915,"h":21.915,"l":21.645,"n":563,"o":21.74,"t":"2026-10-15T14:30:00Z","v":30524,"vw":21.776865},{"c":21.865,"h":21.99,"l":21.75,"n":430,"o":21.94,"t":"2026-10-15T14:45:00Z","v":22503,"vw":21.867487},{"c":21.94,"h":21.98,"l":21.8,"n":339,"o":21.86,"t":"2026-10-15T15:00:00Z","v":20282,"vw":21.896776},{"c":21.8648,"h":22.065,"l":21.8648,"n":376,"o":21.97,"t":"2026-10-15T15:15:00Z","v":29376,"vw":21.956948},{"c":21.75,"h":21.9199,"l":21.75,"n":382,"o":21.875,"t":"2026-10-15T15:30:00Z","v":20887,"vw":21.830337},{"c":21.85,"h":21.86,"l":21.7,"n":383,"o":21.77,"t":"2026-10-15T15:45:00Z","v":17076,"vw":21.773732},{"c":21.77,"h":21.915,"l":21.69,"n":509,"o":21.82,"t":"2026-10-15T16:00:00Z","v":46086,"vw":21.805249},{"c":21.52,"h":21.69,"l":21.46,"n":408,"o":21.68,"t":"2026-10-15T16:15:00Z","v":14361,"vw":21.561477},{"c":21.63,"h":21.65,"l":21.49,"n":419,"o":21.5,"t":"2026-10-15T16:30:00Z","v":31726,"vw":21.52263},{"c":21.555,"h":21.65,"l":21.545,"n":256,"o":21.65,"t":"2026-10-15T16:45:00Z","v":8630,"vw":21.608454},{"c":21.59,"h":21.61,"l":21.5,"n":291,"o":21.5,"t":"2026-10-15T17:00:00Z","v":15411,"vw":21.586641},{"c":21.63,"h":21.66,"l":21.55,"n":289,"o":21.61,"t":"2026-10-15T17:15:00Z","v":13157,"vw":21.598837},{"c":21.73,"h":21.825,"l":21.6,"n":482,"o":21.63,"t":"2026-10-15T17:30:00Z","v":32126,"vw":21.717205},{"c":21.7,"h":21.78,"l":21.62,"n":407,"o":21.75,"t":"2026-10-15T17:45:00Z","v":28594,"vw":21.700852},{"c":21.845,"h":21.845,"l":21.65,"n":394,"o":21.69,"t":"2026-10-15T18:00:00Z","v":17652,"vw":21.721398},{"c":21.76,"h":21.91,"l":21.74,"n":411,"o":21.845,"t":"2026-10-15T18:15:00Z","v":21978,"vw":21.800662},{"c":21.84,"h":21.84,"l":21.72,"n":464,"o":21.78,"t":"2026-10-15T18:30:00Z","v":24465,"vw":21.805185},{"c":21.8,"h":21.86,"l":21.76,"n":538,"o":21.83,"t":"2026-10-15T18:45:00Z","v":19583,"vw":21.819848},{"c":21.905,"h":21.9493,"l":21.795,"n":629,"o":21.815,"t":"2026-10-15T19:00:00Z","v":43995,"vw":21.876195},{"c":21.9,"h":21.98,"l":21.88,"n":618,"o":21.9,"t":"2026-10-15T19:15:00Z","v":33190,"vw":21.928397},{"c":22.31,"h":22.385,"l":21.89,"n":1507,"o":21.89,"t":"2026-10-15T19:30:00Z","v":104035,"vw":22.223877},{"c":22.51,"h":22.56,"l":22.29,"n":3910,"o":22.29,"t":"2026-10-15T19:45:00Z","v":346139,"vw":22.445176},{"c":22.51,"h":22.52,"l":22.51,"n":27,"o":22.51,"t":"2026-10-15T20:00:00Z","v":231594,"vw":22.519992},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-15T20:15:00Z","v":167,"vw":22.4},{"c":22.45,"h":22.46,"l":22.45,"n":5,"o":22.46,"t":"2026-10-15T21:00:00Z","v":1913,"vw":22.455236},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-15T22:00:00Z","v":500,"vw":22.86},{"c":22.5,"h":22.72,"l":22.5,"n":6,"o":22.72,"t":"2026-10-15T22:15:00Z","v":896,"vw":22.616533},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-15T22:45:00Z","v":100,"vw":22.65},{"c":22.45,"h":22.47,"l":22.45,"n":5,"o":22.47,"t":"2026-10-15T23:15:00Z","v":800,"vw":22.46},{"c":22.4501,"h":22.4501,"l":22.4501,"n":1,"o":22.4501,"t":"2026-10-15T23:30:00Z","v":100,"vw":22.4501},{"c":22.4882,"h":22.4882,"l":22.45,"n":2,"o":22.45,"t":"2026-10-15T23:45:00Z","v":560,"vw":22.4691},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-16T10:00:00Z","v":5000,"vw":22.54},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-10-16T11:00:00Z","v":108,"vw":22.58},{"c":22.49,"h":22.49,"l":22.49,"n":5,"o":22.49,"t":"2026-10-16T11:15:00Z","v":289,"vw":22.49},{"c":22.44,"h":22.53,"l":22.44,"n":10,"o":22.53,"t":"2026-10-16T11:30:00Z","v":2270,"vw":22.519402},{"c":22.47,"h":22.5,"l":22.47,"n":2,"o":22.5,"t":"2026-10-16T12:15:00Z","v":246,"vw":22.485},{"c":22.21,"h":22.68,"l":22.02,"n":479,"o":22.5,"t":"2026-10-16T13:30:00Z","v":43640,"vw":22.340192},{"c":22.195,"h":22.34,"l":21.96,"n":688,"o":22.195,"t":"2026-10-16T13:45:00Z","v":57711,"vw":22.081542},{"c":22.36,"h":22.455,"l":22.195,"n":439,"o":22.2,"t":"2026-10-16T14:00:00Z","v":27599,"vw":22.321783},{"c":22.265,"h":22.39,"l":22.24,"n":389,"o":22.36,"t":"2026-10-16T14:15:00Z","v":22143,"vw":22.298262},{"c":22.255,"h":22.3,"l":22.105,"n":397,"o":22.265,"t":"2026-10-16T14:30:00Z","v":18438,"vw":22.222544},{"c":22.23,"h":22.2734,"l":22.13,"n":323,"o":22.255,"t":"2026-10-16T14:45:00Z","v":20669,"vw":22.199808},{"c":22.08,"h":22.21,"l":21.995,"n":357,"o":22.21,"t":"2026-10-16T15:00:00Z","v":18365,"vw":22.076666},{"c":21.89,"h":22.06,"l":21.825,"n":315,"o":22.06,"t":"2026-10-16T15:15:00Z","v":15913,"vw":21.921988},{"c":22.075,"h":22.145,"l":21.92,"n":405,"o":21.92,"t":"2026-10-16T15:30:00Z","v":25492,"vw":22.008434},{"c":21.995,"h":22.2,"l":21.985,"n":499,"o":22.065,"t":"2026-10-16T15:45:00Z","v":25643,"vw":22.121467},{"c":21.905,"h":21.99,"l":21.87,"n":379,"o":21.99,"t":"2026-10-16T16:00:00Z","v":27988,"vw":21.918729},{"c":22,"h":22.09,"l":21.93,"n":433,"o":21.93,"t":"2026-10-16T16:15:00Z","v":18002,"vw":22.014137},{"c":22.015,"h":22.04,"l":21.91,"n":460,"o":21.93,"t":"2026-10-16T16:30:00Z","v":30572,"vw":21.96542},{"c":22.08,"h":22.13,"l":22,"n":273,"o":22,"t":"2026-10-16T16:45:00Z","v":15329,"vw":22.060613},{"c":21.975,"h":22.135,"l":21.97,"n":432,"o":22.11,"t":"2026-10-16T17:00:00Z","v":27306,"vw":22.03711},{"c":22.015,"h":22.04,"l":21.84,"n":556,"o":21.97,"t":"2026-10-16T17:15:00Z","v":52249,"vw":21.959022},{"c":22.04,"h":22.15,"l":21.98,"n":514,"o":22.015,"t":"2026-10-16T17:30:00Z","v":33671,"vw":22.073679},{"c":22.005,"h":22.11,"l":21.95,"n":357,"o":22.02,"t":"2026-10-16T17:45:00Z","v":18732,"vw":22.019177},{"c":21.84,"h":22.0232,"l":21.81,"n":775,"o":22.005,"t":"2026-10-16T18:00:00Z","v":47668,"vw":21.85499},{"c":21.895,"h":21.97,"l":21.84,"n":925,"o":21.84,"t":"2026-10-16T18:15:00Z","v":79748,"vw":21.932883},{"c":21.99,"h":22.025,"l":21.89,"n":665,"o":21.895,"t":"2026-10-16T18:30:00Z","v":37567,"vw":21.94508},{"c":22.03,"h":22.095,"l":21.99,"n":655,"o":22,"t":"2026-10-16T18:45:00Z","v":40202,"vw":22.020427},{"c":22.07,"h":22.125,"l":21.96,"n":798,"o":22.05,"t":"2026-10-16T19:00:00Z","v":44454,"vw":22.064833},{"c":22.06,"h":22.145,"l":22.03,"n":534,"o":22.05,"t":"2026-10-16T19:15:00Z","v":25068,"vw":22.094303},{"c":21.815,"h":22.08,"l":21.81,"n":729,"o":22.08,"t":"2026-10-16T19:30:00Z","v":33173,"vw":21.956765},{"c":21.8,"h":21.82,"l":21.7,"n":2888,"o":21.8,"t":"2026-10-16T19:45:00Z","v":213792,"vw":21.774326},{"c":22.21,"h":22.21,"l":21.78,"n":27,"o":21.78,"t":"2026-10-16T20:00:00Z","v":251604,"vw":21.780516},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-16T21:00:00Z","v":1090,"vw":21.55},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-16T23:00:00Z","v":530,"vw":21.65},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-16T23:30:00Z","v":120,"vw":21.65},{"c":21.85,"h":21.85,"l":21.84,"n":13,"o":21.85,"t":"2026-10-19T11:00:00Z","v":4199,"vw":21.84951},{"c":21.85,"h":21.86,"l":21.85,"n":18,"o":21.85,"t":"2026-10-19T11:15:00Z","v":3560,"vw":21.850602},{"c":21.65,"h":21.82,"l":21.65,"n":10,"o":21.82,"t":"2026-10-19T12:30:00Z","v":500,"vw":21.71},{"c":21.9,"h":21.96,"l":21.9,"n":8,"o":21.96,"t":"2026-10-19T13:15:00Z","v":447,"vw":21.932258},{"c":21.75,"h":22.42,"l":21.75,"n":512,"o":22.08,"t":"2026-10-19T13:30:00Z","v":63387,"vw":22.129203},{"c":21.845,"h":21.92,"l":21.6652,"n":272,"o":21.86,"t":"2026-10-19T13:45:00Z","v":17571,"vw":21.799505},{"c":21.96,"h":22.01,"l":21.79,"n":398,"o":21.855,"t":"2026-10-19T14:00:00Z","v":14632,"vw":21.909121},{"c":22,"h":22.08,"l":21.9,"n":296,"o":21.96,"t":"2026-10-19T14:15:00Z","v":9591,"vw":22.00782},{"c":22.02,"h":22.29,"l":21.9,"n":687,"o":21.96,"t":"2026-10-19T14:30:00Z","v":38277,"vw":22.113495},{"c":21.95,"h":22.112,"l":21.88,"n":670,"o":22.01,"t":"2026-10-19T14:45:00Z","v":40599,"vw":21.989725},{"c":21.975,"h":22.02,"l":21.88,"n":601,"o":21.88,"t":"2026-10-19T15:00:00Z","v":49986,"vw":21.954037},{"c":22.06,"h":22.12,"l":21.975,"n":801,"o":21.975,"t":"2026-10-19T15:15:00Z","v":51769,"vw":22.049987},{"c":22.125,"h":22.2,"l":22.055,"n":541,"o":22.055,"t":"2026-10-19T15:30:00Z","v":35686,"vw":22.113134},{"c":22.195,"h":22.23,"l":22.0901,"n":430,"o":22.14,"t":"2026-10-19T15:45:00Z","v":22776,"vw":22.160484},{"c":22.285,"h":22.33,"l":22.15,"n":444,"o":22.195,"t":"2026-10-19T16:00:00Z","v":27151,"vw":22.220102},{"c":22.3,"h":22.32,"l":22.19,"n":532,"o":22.32,"t":"2026-10-19T16:15:00Z","v":31091,"vw":22.248776},{"c":22.305,"h":22.37,"l":22.22,"n":496,"o":22.3,"t":"2026-10-19T16:30:00Z","v":29164,"vw":22.295733},{"c":22.21,"h":22.32,"l":22.09,"n":403,"o":22.27,"t":"2026-10-19T16:45:00Z","v":23253,"vw":22.178756},{"c":22.22,"h":22.25,"l":22.135,"n":465,"o":22.14,"t":"2026-10-19T17:00:00Z","v":28076,"vw":22.205168},{"c":22.27,"h":22.32,"l":22.22,"n":625,"o":22.22,"t":"2026-10-19T17:15:00Z","v":39037,"vw":22.27163},{"c":22.175,"h":22.315,"l":22.175,"n":468,"o":22.27,"t":"2026-10-19T17:30:00Z","v":26960,"vw":22.237784},{"c":22.34,"h":22.35,"l":22.13,"n":555,"o":22.175,"t":"2026-10-19T17:45:00Z","v":38980,"vw":22.233176},{"c":22.325,"h":22.35,"l":22.25,"n":486,"o":22.31,"t":"2026-10-19T18:00:00Z","v":23997,"vw":22.301922},{"c":22.25,"h":22.4,"l":22.23,"n":629,"o":22.325,"t":"2026-10-19T18:15:00Z","v":33695,"vw":22.314987},{"c":22.26,"h":22.3,"l":22.19,"n":561,"o":22.23,"t":"2026-10-19T18:30:00Z","v":34382,"vw":22.229606},{"c":22.16,"h":22.2921,"l":22.1117,"n":1167,"o":22.26,"t":"2026-10-19T18:45:00Z","v":81965,"vw":22.190525},{"c":22.33,"h":22.37,"l":22.16,"n":821,"o":22.175,"t":"2026-10-19T19:00:00Z","v":46318,"vw":22.262049},{"c":22.35,"h":22.37,"l":22.3,"n":713,"o":22.32,"t":"2026-10-19T19:15:00Z","v":39707,"vw":22.329192},{"c":22.305,"h":22.45,"l":22.265,"n":1297,"o":22.335,"t":"2026-10-19T19:30:00Z","v":68609,"vw":22.376588},{"c":22.17,"h":22.31,"l":22.15,"n":2962,"o":22.3,"t":"2026-10-19T19:45:00Z","v":246688,"vw":22.209319},{"c":22.2,"h":22.2,"l":22.2,"n":43,"o":22.2,"t":"2026-10-19T20:00:00Z","v":193095,"vw":22.2},{"c":22.21,"h":22.21,"l":22.21,"n":11,"o":22.21,"t":"2026-10-19T21:30:00Z","v":313,"vw":22.21},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-19T23:00:00Z","v":100,"vw":22},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-20T10:45:00Z","v":144,"vw":22.18},{"c":22.2746,"h":22.28,"l":22.2746,"n":2,"o":22.28,"t":"2026-10-20T13:00:00Z","v":1000,"vw":22.27568},{"c":22.18,"h":22.47,"l":21.81,"n":827,"o":22.22,"t":"2026-10-20T13:30:00Z","v":87878,"vw":22.142824},{"c":22.39,"h":22.39,"l":22.09,"n":425,"o":22.19,"t":"2026-10-20T13:45:00Z","v":36814,"vw":22.190984},{"c":22.5,"h":22.73,"l":22.36,"n":350,"o":22.37,"t":"2026-10-20T14:00:00Z","v":16954,"vw":22.523075},{"c":22.57,"h":22.6425,"l":22.49,"n":257,"o":22.49,"t":"2026-10-20T14:15:00Z","v":13474,"vw":22.588932},{"c":22.59,"h":22.66,"l":22.53,"n":286,"o":22.56,"t":"2026-10-20T14:30:00Z","v":23501,"vw":22.609848},{"c":22.415,"h":22.67,"l":22.3701,"n":316,"o":22.59,"t":"2026-10-20T14:45:00Z","v":23452,"vw":22.471652},{"c":22.2,"h":22.58,"l":22.18,"n":467,"o":22.42,"t":"2026-10-20T15:00:00Z","v":23131,"vw":22.318506},{"c":22.315,"h":22.38,"l":22.155,"n":422,"o":22.255,"t":"2026-10-20T15:15:00Z","v":34792,"vw":22.232493},{"c":22.3,"h":22.32,"l":22.175,"n":101,"o":22.24,"t":"2026-10-20T15:30:00Z","v":6856,"vw":22.269263},{"c":22.31,"h":22.335,"l":22.175,"n":222,"o":22.285,"t":"2026-10-20T15:45:00Z","v":9312,"vw":22.227441},{"c":21.92,"h":22.2,"l":21.82,"n":644,"o":22.2,"t":"2026-10-20T16:00:00Z","v":94777,"vw":22.044951},{"c":21.77,"h":21.975,"l":21.75,"n":255,"o":21.89,"t":"2026-10-20T16:15:00Z","v":18618,"vw":21.874536},{"c":21.88,"h":21.91,"l":21.8,"n":275,"o":21.825,"t":"2026-10-20T16:30:00Z","v":13673,"vw":21.845501},{"c":21.7598,"h":21.92,"l":21.7598,"n":292,"o":21.86,"t":"2026-10-20T16:45:00Z","v":25592,"vw":21.8492},{"c":21.755,"h":21.81,"l":21.735,"n":138,"o":21.76,"t":"2026-10-20T17:00:00Z","v":5271,"vw":21.776687},{"c":21.9925,"h":22.05,"l":21.79,"n":312,"o":21.8,"t":"2026-10-20T17:15:00Z","v":17924,"vw":21.893621},{"c":22.07,"h":22.15,"l":22.02,"n":123,"o":22.025,"t":"2026-10-20T17:30:00Z","v":37110,"vw":22.063541},{"c":22.185,"h":22.25,"l":22.02,"n":364,"o":22.02,"t":"2026-10-20T17:45:00Z","v":10219,"vw":22.116381},{"c":22.13,"h":22.22,"l":22.075,"n":325,"o":22.2,"t":"2026-10-20T18:00:00Z","v":15862,"vw":22.165923},{"c":22.3,"h":22.39,"l":22.13,"n":549,"o":22.15,"t":"2026-10-20T18:15:00Z","v":56733,"vw":22.206639},{"c":22.42,"h":22.4778,"l":22.28,"n":276,"o":22.37,"t":"2026-10-20T18:30:00Z","v":30128,"vw":22.368848},{"c":22.44,"h":22.47,"l":22.38,"n":253,"o":22.425,"t":"2026-10-20T18:45:00Z","v":8022,"vw":22.449749},{"c":22.47,"h":22.54,"l":22.445,"n":406,"o":22.46,"t":"2026-10-20T19:00:00Z","v":11379,"vw":22.500838},{"c":22.415,"h":22.48,"l":22.34,"n":395,"o":22.43,"t":"2026-10-20T19:15:00Z","v":15295,"vw":22.415686},{"c":22.63,"h":22.8199,"l":22.375,"n":927,"o":22.425,"t":"2026-10-20T19:30:00Z","v":79986,"vw":22.672115},{"c":22.73,"h":22.78,"l":22.49,"n":2366,"o":22.65,"t":"2026-10-20T19:45:00Z","v":143858,"vw":22.672934},{"c":22.715,"h":22.715,"l":22.715,"n":25,"o":22.715,"t":"2026-10-20T20:00:00Z","v":424470,"vw":22.715},{"c":22.715,"h":22.715,"l":22.715,"n":1,"o":22.715,"t":"2026-10-20T21:00:00Z","v":8278,"vw":22.715},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-20T23:15:00Z","v":1000,"vw":22.5},{"c":23.06,"h":23.06,"l":22.79,"n":30,"o":22.79,"t":"2026-10-21T11:30:00Z","v":1382,"vw":22.992366},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-21T13:15:00Z","v":212,"vw":23},{"c":22.64,"h":23.17,"l":22.64,"n":477,"o":23.05,"t":"2026-10-21T13:30:00Z","v":34404,"vw":22.935238},{"c":22.44,"h":22.81,"l":22.42,"n":465,"o":22.7,"t":"2026-10-21T13:45:00Z","v":27476,"vw":22.662938},{"c":22.515,"h":22.5999,"l":22.32,"n":334,"o":22.42,"t":"2026-10-21T14:00:00Z","v":17715,"vw":22.448754},{"c":22.74,"h":22.755,"l":22.45,"n":259,"o":22.51,"t":"2026-10-21T14:15:00Z","v":15235,"vw":22.62349},{"c":22.68,"h":22.75,"l":22.6,"n":218,"o":22.745,"t":"2026-10-21T14:30:00Z","v":13369,"vw":22.672816},{"c":22.65,"h":22.75,"l":22.6,"n":141,"o":22.68,"t":"2026-10-21T14:45:00Z","v":5467,"vw":22.676296},{"c":22.74,"h":22.8,"l":22.59,"n":335,"o":22.645,"t":"2026-10-21T15:00:00Z","v":14859,"vw":22.668477},{"c":22.86,"h":22.878,"l":22.71,"n":336,"o":22.74,"t":"2026-10-21T15:15:00Z","v":13697,"vw":22.789343},{"c":22.815,"h":22.86,"l":22.68,"n":270,"o":22.84,"t":"2026-10-21T15:30:00Z","v":11834,"vw":22.775461},{"c":22.8,"h":23,"l":22.79,"n":435,"o":22.79,"t":"2026-10-21T15:45:00Z","v":34323,"vw":22.93842},{"c":22.74,"h":22.85,"l":22.7,"n":271,"o":22.81,"t":"2026-10-21T16:00:00Z","v":12580,"vw":22.762609},{"c":22.555,"h":22.72,"l":22.4,"n":689,"o":22.705,"t":"2026-10-21T16:15:00Z","v":39637,"vw":22.529734},{"c":22.47,"h":22.6,"l":22.47,"n":367,"o":22.555,"t":"2026-10-21T16:30:00Z","v":15702,"vw":22.530747},{"c":22.595,"h":22.66,"l":22.48,"n":287,"o":22.53,"t":"2026-10-21T16:45:00Z","v":15942,"vw":22.573616},{"c":22.565,"h":22.61,"l":22.52,"n":175,"o":22.57,"t":"2026-10-21T17:00:00Z","v":5890,"vw":22.561702},{"c":22.527,"h":22.6,"l":22.5,"n":368,"o":22.59,"t":"2026-10-21T17:15:00Z","v":9306,"vw":22.534864},{"c":22.555,"h":22.5999,"l":22.52,"n":334,"o":22.56,"t":"2026-10-21T17:30:00Z","v":15563,"vw":22.547239},{"c":22.435,"h":22.51,"l":22.4,"n":210,"o":22.51,"t":"2026-10-21T17:45:00Z","v":7272,"vw":22.47534},{"c":22.4101,"h":22.4984,"l":22.4101,"n":526,"o":22.465,"t":"2026-10-21T18:00:00Z","v":23524,"vw":22.473859},{"c":22.645,"h":22.66,"l":22.47,"n":531,"o":22.47,"t":"2026-10-21T18:15:00Z","v":25681,"vw":22.57994},{"c":22.66,"h":22.66,"l":22.54,"n":209,"o":22.63,"t":"2026-10-21T18:30:00Z","v":4771,"vw":22.603628},{"c":22.55,"h":22.635,"l":22.53,"n":483,"o":22.62,"t":"2026-10-21T18:45:00Z","v":11496,"vw":22.582613},{"c":22.62,"h":22.67,"l":22.51,"n":686,"o":22.51,"t":"2026-10-21T19:00:00Z","v":27232,"vw":22.598716},{"c":22.8,"h":22.8493,"l":22.61,"n":649,"o":22.68,"t":"2026-10-21T19:15:00Z","v":39965,"vw":22.759508},{"c":22.89,"h":23.08,"l":22.82,"n":1223,"o":22.82,"t":"2026-10-21T19:30:00Z","v":102597,"vw":22.974608},{"c":22.69,"h":22.92,"l":22.65,"n":3228,"o":22.9,"t":"2026-10-21T19:45:00Z","v":337219,"vw":22.740264},{"c":22.8,"h":22.8,"l":22.69,"n":36,"o":22.69,"t":"2026-10-21T20:00:00Z","v":211445,"vw":22.690501},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-21T23:00:00Z","v":225,"vw":22.71},{"c":22.6,"h":22.7,"l":22.6,"n":39,"o":22.7,"t":"2026-10-22T08:00:00Z","v":1596,"vw":22.64801},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-22T08:30:00Z","v":250,"vw":22.5},{"c":23,"h":23.17,"l":22.64,"n":55,"o":22.67,"t":"2026-10-22T11:00:00Z","v":7579,"vw":22.887174},{"c":24.02,"h":24.02,"l":23.08,"n":133,"o":23.08,"t":"2026-10-22T11:45:00Z","v":26071,"vw":23.70482},{"c":24.0047,"h":24.1,"l":24,"n":35,"o":24.1,"t":"2026-10-22T12:00:00Z","v":2384,"vw":24.007793},{"c":24.2,"h":24.2,"l":24,"n":11,"o":24,"t":"2026-10-22T12:15:00Z","v":4367,"vw":24.18816},{"c":24,"h":24.25,"l":24,"n":96,"o":24,"t":"2026-10-22T12:30:00Z","v":9044,"vw":24.015597},{"c":24.2,"h":24.2,"l":24,"n":232,"o":24.01,"t":"2026-10-22T12:45:00Z","v":8418,"vw":24.094717},{"c":24,"h":24.3,"l":24,"n":65,"o":24.2,"t":"2026-10-22T13:00:00Z","v":6907,"vw":24.119338},{"c":23.64,"h":24.12,"l":23.06,"n":143,"o":24,"t":"2026-10-22T13:15:00Z","v":12406,"vw":23.577389},{"c":23.5,"h":23.64,"l":23,"n":1290,"o":23.38,"t":"2026-10-22T13:30:00Z","v":160878,"vw":23.384},{"c":23.59,"h":23.89,"l":23.5,"n":597,"o":23.505,"t":"2026-10-22T13:45:00Z","v":83876,"vw":23.668359},{"c":23.55,"h":23.7,"l":23.4,"n":995,"o":23.59,"t":"2026-10-22T14:00:00Z","v":125449,"vw":23.556494},{"c":23.64,"h":23.73,"l":23.45,"n":542,"o":23.55,"t":"2026-10-22T14:15:00Z","v":33983,"vw":23.616525},{"c":23.61,"h":23.78,"l":23.54,"n":606,"o":23.6,"t":"2026-10-22T14:30:00Z","v":35639,"vw":23.648065},{"c":23.65,"h":23.7104,"l":23.57,"n":535,"o":23.6577,"t":"2026-10-22T14:45:00Z","v":47546,"vw":23.626018},{"c":23.15,"h":23.665,"l":23.06,"n":420,"o":23.64,"t":"2026-10-22T15:00:00Z","v":45596,"vw":23.336975},{"c":23.15,"h":23.32,"l":23.15,"n":417,"o":23.15,"t":"2026-10-22T15:15:00Z","v":21100,"vw":23.236833},{"c":23.16,"h":23.28,"l":23.13,"n":538,"o":23.13,"t":"2026-10-22T15:30:00Z","v":52789,"vw":23.244388},{"c":23.155,"h":23.31,"l":23.15,"n":582,"o":23.15,"t":"2026-10-22T15:45:00Z","v":59964,"vw":23.240085},{"c":23.165,"h":23.23,"l":23.11,"n":281,"o":23.2,"t":"2026-10-22T16:00:00Z","v":16017,"vw":23.182971},{"c":23.305,"h":23.36,"l":23.21,"n":504,"o":23.21,"t":"2026-10-22T16:15:00Z","v":46053,"vw":23.274925},{"c":23.2,"h":23.41,"l":23.11,"n":589,"o":23.37,"t":"2026-10-22T16:30:00Z","v":27049,"vw":23.207531},{"c":22.88,"h":23.2,"l":22.81,"n":934,"o":23.2,"t":"2026-10-22T16:45:00Z","v":67400,"vw":22.963968},{"c":23.01,"h":23.04,"l":22.78,"n":516,"o":22.89,"t":"2026-10-22T17:00:00Z","v":28629,"vw":22.864904},{"c":22.955,"h":23.05,"l":22.83,"n":419,"o":23.01,"t":"2026-10-22T17:15:00Z","v":30554,"vw":22.973791},{"c":22.99,"h":23.14,"l":22.92,"n":381,"o":22.98,"t":"2026-10-22T17:30:00Z","v":19780,"vw":23.027086},{"c":23.13,"h":23.14,"l":22.98,"n":470,"o":23.01,"t":"2026-10-22T17:45:00Z","v":25815,"vw":23.069164},{"c":23.11,"h":23.18,"l":22.99,"n":676,"o":23.17,"t":"2026-10-22T18:00:00Z","v":33929,"vw":23.102214},{"c":23.265,"h":23.39,"l":23.105,"n":685,"o":23.105,"t":"2026-10-22T18:15:00Z","v":44481,"vw":23.252596},{"c":23.195,"h":23.25,"l":23.075,"n":714,"o":23.23,"t":"2026-10-22T18:30:00Z","v":43897,"vw":23.181314},{"c":23.035,"h":23.205,"l":23.005,"n":454,"o":23.19,"t":"2026-10-22T18:45:00Z","v":22285,"vw":23.094642},{"c":23.14,"h":23.17,"l":23.01,"n":639,"o":23.035,"t":"2026-10-22T19:00:00Z","v":27737,"vw":23.086557},{"c":23.06,"h":23.19,"l":23.02,"n":682,"o":23.14,"t":"2026-10-22T19:15:00Z","v":28143,"vw":23.099898},{"c":23.1,"h":23.1,"l":22.97,"n":1169,"o":23.055,"t":"2026-10-22T19:30:00Z","v":53650,"vw":23.032865},{"c":23.12,"h":23.185,"l":23.03,"n":2300,"o":23.09,"t":"2026-10-22T19:45:00Z","v":144138,"vw":23.11531},{"c":23.23,"h":23.25,"l":23.11,"n":23,"o":23.11,"t":"2026-10-22T20:00:00Z","v":136361,"vw":23.110308}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4835062657582132,"strike":53.90041771721422,"iv":1.916109182846537,"gamma":0.014169528657878776,"theta":-0.03842855979488928,"vega":0.011449408169891798,"rho":0.0014331508127439995,"breakevenPct":134.11073604379004},{"delta":0.15,"premium":1,"strike":66.5404597548648,"iv":2.6484969146675432,"gamma":0.013497619230741813,"theta":-0.07024019349422024,"vega":0.015215374136244134,"rho":0.0019445224506820596,"breakevenPct":190.74670578934482},{"delta":0.2,"premium":1.0454849218473015,"strike":40.81939687389206,"iv":1.798909529484674,"gamma":0.02445040529825384,"theta":-0.05732515160489273,"vega":0.018270567241786623,"rho":0.0028103350250094057,"breakevenPct":80.21903485036317},{"delta":0.25,"premium":0.9204861111111111,"strike":30.060185185185187,"iv":1.0903291666666668,"gamma":0.044483333333333326,"theta":-0.03966388888888889,"vega":0.02083981481481481,"rho":0.003792362726689753,"breakevenPct":33.36492163709125},{"delta":0.3,"premium":1.227753108348135,"strike":29.134991119005328,"iv":1.1536541740674955,"gamma":0.04591101243339254,"theta":-0.045841563055062165,"vega":0.02271651865008881,"rho":0.004468453570720988,"breakevenPct":30.70488259730289},{"delta":0.35,"premium":1.4757042253521124,"strike":27.690140845070424,"iv":1.1245605633802818,"gamma":0.05020985915492958,"theta":-0.04764647887323944,"vega":0.024171830985915493,"rho":0.005187998062723614,"breakevenPct":25.552497074569672},{"delta":0.4,"premium":1.7730718085106385,"strike":26.58244680851064,"iv":1.128052925531915,"gamma":0.0522779255319149,"theta":-0.049949468085106384,"vega":0.02525053191489362,"rho":0.005872028571715573,"breakevenPct":22.064221338877637},{"delta":0.45,"premium":2.0674657534246577,"strike":25.45009784735812,"iv":1.1073841487279843,"gamma":0.054474951076320936,"theta":-0.05031487279843444,"vega":0.02587495107632094,"rho":0.006558063247583861,"breakevenPct":18.45701076531545},{"delta":0.5,"premium":2.3893002028397565,"strike":24.45233265720081,"iv":1.095636713995943,"gamma":0.05552150101419878,"theta":-0.050242799188640976,"vega":0.0261,"rho":0.007224447592945698,"breakevenPct":15.547278777617594},{"delta":0.55,"premium":2.781481481481482,"strike":23.511463844797177,"iv":1.1013132275132276,"gamma":0.05478324514991181,"theta":-0.05013968253968254,"vega":0.02585573192239859,"rho":0.007837690935116768,"breakevenPct":13.18530058664941},{"delta":0.6,"premium":3.10595026642984,"strike":22.626998223801067,"iv":1.0708550621669626,"gamma":0.05512770870337478,"theta":-0.04780248667850799,"vega":0.025226998223801065,"rho":0.00850241388701512,"breakevenPct":10.774638356568683},{"delta":0.65,"premium":3.5113119834710753,"strike":21.696280991735538,"iv":1.0482208677685954,"gamma":0.054403512396694206,"theta":-0.044891942148760335,"vega":0.024205165289256196,"rho":0.009104434330081072,"breakevenPct":8.513099333648778},{"delta":0.7,"premium":4.461105150214592,"strike":20.65021459227468,"iv":1.2036658798283262,"gamma":0.044056008583690985,"theta":-0.04837038626609442,"vega":0.022705364806866954,"rho":0.009288940043271458,"breakevenPct":8.098664410199184},{"delta":0.75,"premium":5.261246943765282,"strike":19.51833740831296,"iv":1.260440586797066,"gamma":0.03849535452322738,"theta":-0.046381173594132026,"vega":0.020733007334963326,"rho":0.009584332796365499,"breakevenPct":6.670617098916218},{"delta":0.8,"premium":6.22294429708223,"strike":18.236074270557026,"iv":1.325412732095491,"gamma":0.03220954907161803,"theta":-0.043131830238726784,"vega":0.018272148541114055,"rho":0.009752366791441,"breakevenPct":5.29065246508504},{"delta":0.85,"premium":6.697826086956521,"strike":17.33816425120773,"iv":1.2164710144927537,"gamma":0.028915942028985505,"theta":-0.03346521739130435,"vega":0.015152657004830917,"rho":0.010299968373658153,"breakevenPct":3.4696097208964756},{"delta":0.9,"premium":7.8491447328721655,"strike":15.876069083909792,"iv":1.2265529510830684,"gamma":0.021817363523183014,"theta":-0.025695469794834825,"vega":0.011489431965775874,"rho":0.01031473592256255,"breakevenPct":2.1317856942830744}],"put":[{"delta":0.1,"premium":0.9307259041441478,"strike":13.31194399103968,"iv":2.0971241331683013,"gamma":0.012883628891148706,"theta":-0.04255423453989695,"vega":0.011346510963944036,"rho":-0.002593462248419233,"breakevenPct":46.701601003463054},{"delta":0.15,"premium":0.9541206284339795,"strike":16.329650274718357,"iv":1.5386699878411172,"gamma":0.02348240887240775,"theta":-0.039808056871987026,"vega":0.015192232188435557,"rho":-0.003543446897034028,"breakevenPct":33.81175356743702},{"delta":0.2,"premium":1.123936170212766,"strike":18.372340425531917,"iv":1.2724127659574467,"gamma":0.033503191489361706,"theta":-0.03949468085106383,"vega":0.01826808510638298,"rho":-0.0045930457093537455,"breakevenPct":25.749443584506466},{"delta":0.25,"premium":1.480128205128205,"strike":19.525641025641026,"iv":1.255429487179487,"gamma":0.038696153846153845,"theta":-0.04406794871794872,"vega":0.020793589743589743,"rho":-0.005802897446618707,"breakevenPct":22.318067927194058},{"delta":0.3,"premium":1.762095032397408,"strike":20.68034557235421,"iv":1.1742907127429807,"gamma":0.045209935205183585,"theta":-0.04501231101511879,"vega":0.02275658747300216,"rho":-0.0069552892398490156,"breakevenPct":18.5611255275213},{"delta":0.35,"premium":2.2698473282442744,"strike":21.671755725190838,"iv":1.1982641221374046,"gamma":0.04713435114503817,"theta":-0.04892748091603053,"vega":0.024240458015267176,"rho":-0.00828144981471309,"breakevenPct":16.479085678232618},{"delta":0.4,"premium":2.6932509505703424,"strike":22.623574144486692,"iv":1.176635741444867,"gamma":0.050130798479087454,"theta":-0.0498893536121673,"vega":0.025261216730038023,"rho":-0.009542132624543417,"breakevenPct":14.20437712476819},{"delta":0.45,"premium":3.085344827586207,"strike":23.5480943738657,"iv":1.1301464609800362,"gamma":0.05337985480943739,"theta":-0.04890671506352087,"vega":0.025874047186932852,"rho":-0.010778904541409597,"breakevenPct":11.912399714681483},{"delta":0.5,"premium":3.7146475770925114,"strike":24.55286343612335,"iv":1.1403455947136565,"gamma":0.053383700440528634,"theta":-0.0496057268722467,"vega":0.0261,"rho":-0.012198780379750846,"breakevenPct":10.29610047769765},{"delta":0.55,"premium":4.39335260115607,"strike":25.572254335260116,"iv":1.147306936416185,"gamma":0.05257167630057803,"theta":-0.049298265895953756,"vega":0.025871098265895953,"rho":-0.013656624459106466,"breakevenPct":8.829523314231396},{"delta":0.6,"premium":4.952722323049001,"strike":26.504537205081668,"iv":1.113698548094374,"gamma":0.052800907441016336,"theta":-0.046432304900181486,"vega":0.025245916515426497,"rho":-0.015022020259660773,"breakevenPct":7.224214885782747},{"delta":0.65,"premium":5.518272727272728,"strike":27.412727272727274,"iv":1.0736225454545454,"gamma":0.05252854545454545,"theta":-0.042560181818181816,"vega":0.02418090909090909,"rho":-0.016390809734905927,"breakevenPct":5.749227096622704},{"delta":0.7,"premium":6.251364764267989,"strike":28.439205955334987,"iv":1.049129776674938,"gamma":0.05055062034739455,"theta":-0.038658064516129034,"vega":0.02268511166253102,"rho":-0.01788913976908746,"breakevenPct":4.486262629931132},{"delta":0.75,"premium":7.9377049180327885,"strike":30.31967213114754,"iv":1.1202704918032786,"gamma":0.04331311475409836,"theta":-0.03741639344262295,"vega":0.020748360655737704,"rho":-0.02013515669039969,"breakevenPct":3.650593141994169},{"delta":0.8,"premium":10.263184931506853,"strike":32.839041095890416,"iv":1.2029510273972603,"gamma":0.03551849315068492,"theta":-0.03489554794520547,"vega":0.01834143835616438,"rho":-0.022884611803323983,"breakevenPct":2.8159441912029157},{"delta":0.85,"premium":12.814317500234218,"strike":35.63006923100946,"iv":1.2383216214130672,"gamma":0.028944863532979884,"theta":-0.02853265009786063,"vega":0.015189857810281447,"rho":-0.025815457672768573,"breakevenPct":1.7832469617940745},{"delta":0.9,"premium":18.56295105956352,"strike":41.56994562173725,"iv":1.392490405731974,"gamma":0.01926610561825517,"theta":-0.022802334165661003,"vega":0.011435202601906896,"rho":-0.03126997189937397,"breakevenPct":0.9599889704101409}]},"raw":{"call":[{"delta":0.1,"premium":0.4835062657582132,"strike":53.90041771721422,"iv":1.916109182846537,"gamma":0.014169528657878776,"theta":-0.03842855979488928,"vega":0.011449408169891798,"rho":0.0014331508127439995,"breakevenPct":134.11073604379004},{"delta":0.15,"premium":1,"strike":66.5404597548648,"iv":2.6484969146675432,"gamma":0.013497619230741813,"theta":-0.07024019349422024,"vega":0.015215374136244134,"rho":0.0019445224506820596,"breakevenPct":190.74670578934482},{"delta":0.2,"premium":1.0454849218473015,"strike":40.81939687389206,"iv":1.798909529484674,"gamma":0.02445040529825384,"theta":-0.05732515160489273,"vega":0.018270567241786623,"rho":0.0028103350250094057,"breakevenPct":80.21903485036317},{"delta":0.25,"premium":0.9204861111111111,"strike":30.060185185185187,"iv":1.0903291666666668,"gamma":0.044483333333333326,"theta":-0.03966388888888889,"vega":0.02083981481481481,"rho":0.003792362726689753,"breakevenPct":33.36492163709125},{"delta":0.3,"premium":1.227753108348135,"strike":29.134991119005328,"iv":1.1536541740674955,"gamma":0.04591101243339254,"theta":-0.045841563055062165,"vega":0.02271651865008881,"rho":0.004468453570720988,"breakevenPct":30.70488259730289},{"delta":0.35,"premium":1.4757042253521124,"strike":27.690140845070424,"iv":1.1245605633802818,"gamma":0.05020985915492958,"theta":-0.04764647887323944,"vega":0.024171830985915493,"rho":0.005187998062723614,"breakevenPct":25.552497074569672},{"delta":0.4,"premium":1.7730718085106385,"strike":26.58244680851064,"iv":1.128052925531915,"gamma":0.0522779255319149,"theta":-0.049949468085106384,"vega":0.02525053191489362,"rho":0.005872028571715573,"breakevenPct":22.064221338877637},{"delta":0.45,"premium":2.0674657534246577,"strike":25.45009784735812,"iv":1.1073841487279843,"gamma":0.054474951076320936,"theta":-0.05031487279843444,"vega":0.02587495107632094,"rho":0.006558063247583861,"breakevenPct":18.45701076531545},{"delta":0.5,"premium":2.3893002028397565,"strike":24.45233265720081,"iv":1.095636713995943,"gamma":0.05552150101419878,"theta":-0.050242799188640976,"vega":0.0261,"rho":0.007224447592945698,"breakevenPct":15.547278777617594},{"delta":0.55,"premium":2.781481481481482,"strike":23.511463844797177,"iv":1.1013132275132276,"gamma":0.05478324514991181,"theta":-0.05013968253968254,"vega":0.02585573192239859,"rho":0.007837690935116768,"breakevenPct":13.18530058664941},{"delta":0.6,"premium":3.10595026642984,"strike":22.626998223801067,"iv":1.0708550621669626,"gamma":0.05512770870337478,"theta":-0.04780248667850799,"vega":0.025226998223801065,"rho":0.00850241388701512,"breakevenPct":10.774638356568683},{"delta":0.65,"premium":3.5113119834710753,"strike":21.696280991735538,"iv":1.0482208677685954,"gamma":0.054403512396694206,"theta":-0.044891942148760335,"vega":0.024205165289256196,"rho":0.009104434330081072,"breakevenPct":8.513099333648778},{"delta":0.7,"premium":4.461105150214592,"strike":20.65021459227468,"iv":1.2036658798283262,"gamma":0.044056008583690985,"theta":-0.04837038626609442,"vega":0.022705364806866954,"rho":0.009288940043271458,"breakevenPct":8.098664410199184},{"delta":0.75,"premium":5.261246943765282,"strike":19.51833740831296,"iv":1.260440586797066,"gamma":0.03849535452322738,"theta":-0.046381173594132026,"vega":0.020733007334963326,"rho":0.009584332796365499,"breakevenPct":6.670617098916218},{"delta":0.8,"premium":6.22294429708223,"strike":18.236074270557026,"iv":1.325412732095491,"gamma":0.03220954907161803,"theta":-0.043131830238726784,"vega":0.018272148541114055,"rho":0.009752366791441,"breakevenPct":5.29065246508504},{"delta":0.85,"premium":6.697826086956521,"strike":17.33816425120773,"iv":1.2164710144927537,"gamma":0.028915942028985505,"theta":-0.03346521739130435,"vega":0.015152657004830917,"rho":0.010299968373658153,"breakevenPct":3.4696097208964756},{"delta":0.9,"premium":7.8491447328721655,"strike":15.876069083909792,"iv":1.2265529510830684,"gamma":0.021817363523183014,"theta":-0.025695469794834825,"vega":0.011489431965775874,"rho":0.01031473592256255,"breakevenPct":2.1317856942830744}],"put":[{"delta":0.1,"premium":0.9307259041441478,"strike":13.31194399103968,"iv":2.0971241331683013,"gamma":0.012883628891148706,"theta":-0.04255423453989695,"vega":0.011346510963944036,"rho":-0.002593462248419233,"breakevenPct":46.701601003463054},{"delta":0.15,"premium":0.9541206284339795,"strike":16.329650274718357,"iv":1.5386699878411172,"gamma":0.02348240887240775,"theta":-0.039808056871987026,"vega":0.015192232188435557,"rho":-0.003543446897034028,"breakevenPct":33.81175356743702},{"delta":0.2,"premium":1.123936170212766,"strike":18.372340425531917,"iv":1.2724127659574467,"gamma":0.033503191489361706,"theta":-0.03949468085106383,"vega":0.01826808510638298,"rho":-0.0045930457093537455,"breakevenPct":25.749443584506466},{"delta":0.25,"premium":1.480128205128205,"strike":19.525641025641026,"iv":1.255429487179487,"gamma":0.038696153846153845,"theta":-0.04406794871794872,"vega":0.020793589743589743,"rho":-0.005802897446618707,"breakevenPct":22.318067927194058},{"delta":0.3,"premium":1.762095032397408,"strike":20.68034557235421,"iv":1.1742907127429807,"gamma":0.045209935205183585,"theta":-0.04501231101511879,"vega":0.02275658747300216,"rho":-0.0069552892398490156,"breakevenPct":18.5611255275213},{"delta":0.35,"premium":2.2698473282442744,"strike":21.671755725190838,"iv":1.1982641221374046,"gamma":0.04713435114503817,"theta":-0.04892748091603053,"vega":0.024240458015267176,"rho":-0.00828144981471309,"breakevenPct":16.479085678232618},{"delta":0.4,"premium":2.6932509505703424,"strike":22.623574144486692,"iv":1.176635741444867,"gamma":0.050130798479087454,"theta":-0.0498893536121673,"vega":0.025261216730038023,"rho":-0.009542132624543417,"breakevenPct":14.20437712476819},{"delta":0.45,"premium":3.085344827586207,"strike":23.5480943738657,"iv":1.1301464609800362,"gamma":0.05337985480943739,"theta":-0.04890671506352087,"vega":0.025874047186932852,"rho":-0.010778904541409597,"breakevenPct":11.912399714681483},{"delta":0.5,"premium":3.7146475770925114,"strike":24.55286343612335,"iv":1.1403455947136565,"gamma":0.053383700440528634,"theta":-0.0496057268722467,"vega":0.0261,"rho":-0.012198780379750846,"breakevenPct":10.29610047769765},{"delta":0.55,"premium":4.39335260115607,"strike":25.572254335260116,"iv":1.147306936416185,"gamma":0.05257167630057803,"theta":-0.049298265895953756,"vega":0.025871098265895953,"rho":-0.013656624459106466,"breakevenPct":8.829523314231396},{"delta":0.6,"premium":4.952722323049001,"strike":26.504537205081668,"iv":1.113698548094374,"gamma":0.052800907441016336,"theta":-0.046432304900181486,"vega":0.025245916515426497,"rho":-0.015022020259660773,"breakevenPct":7.224214885782747},{"delta":0.65,"premium":5.518272727272728,"strike":27.412727272727274,"iv":1.0736225454545454,"gamma":0.05252854545454545,"theta":-0.042560181818181816,"vega":0.02418090909090909,"rho":-0.016390809734905927,"breakevenPct":5.749227096622704},{"delta":0.7,"premium":6.251364764267989,"strike":28.439205955334987,"iv":1.049129776674938,"gamma":0.05055062034739455,"theta":-0.038658064516129034,"vega":0.02268511166253102,"rho":-0.01788913976908746,"breakevenPct":4.486262629931132},{"delta":0.75,"premium":7.9377049180327885,"strike":30.31967213114754,"iv":1.1202704918032786,"gamma":0.04331311475409836,"theta":-0.03741639344262295,"vega":0.020748360655737704,"rho":-0.02013515669039969,"breakevenPct":3.650593141994169},{"delta":0.8,"premium":10.263184931506853,"strike":32.839041095890416,"iv":1.2029510273972603,"gamma":0.03551849315068492,"theta":-0.03489554794520547,"vega":0.01834143835616438,"rho":-0.022884611803323983,"breakevenPct":2.8159441912029157},{"delta":0.85,"premium":12.814317500234218,"strike":35.63006923100946,"iv":1.2383216214130672,"gamma":0.028944863532979884,"theta":-0.02853265009786063,"vega":0.015189857810281447,"rho":-0.025815457672768573,"breakevenPct":1.7832469617940745},{"delta":0.9,"premium":18.56295105956352,"strike":41.56994562173725,"iv":1.392490405731974,"gamma":0.01926610561825517,"theta":-0.022802334165661003,"vega":0.011435202601906896,"rho":-0.03126997189937397,"breakevenPct":0.9599889704101409}]}},"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"}}