{"symbol":"TECX","url":"https://intraalpha.com/companies/TECX","capturedAt":"2026-10-23T01:39:03.593Z","state":"ready","quote":{"symbol":"TECX","last_price":20.6,"prev_close":21.84,"regular_close":21.09,"change":-1.24,"change_pct":-5.6777,"regular_change":-0.75,"regular_change_pct":-3.4341,"extended_change":-0.49,"extended_change_pct":-2.3234,"bid":15,"ask":23,"bid_size":100,"ask_size":100,"volume":251391,"vwap":21.457344,"open":21.86,"high":22.275,"low":20.97,"close":21.09,"trade_count":4559,"last_trade_at":"2026-10-22T20:22:17.272694216Z","last_quote_at":"2026-10-22T23:55:10.194531609Z","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":"TECX","fetched_at":"2026-10-23T01:39:03.173743+00:00","name":"Tectonic Therapeutic, Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Tectonic Therapeutic, Inc. engages in the discovery of antibodies and other biologic drugs targeting G-protein-coupled receptors (GPCRs) to develop novel therapies for patients inadequately served by current treatments. The company is headquartered in Watertown, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":426958000,"ebitda":-93661000,"pe_ratio":null,"peg_ratio":null,"book_value":11.64,"dividend_per_share":null,"dividend_yield":null,"eps":-4.57,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.223,"return_on_equity_ttm":-0.338,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":71,"analyst_number":1,"beta":0.377,"fifty_two_week_high":39.53,"fifty_two_week_low":15.52,"fifty_day_ma":28.15,"two_hundred_day_ma":28.09,"shares_outstanding":19549400,"forward_pe":null,"price_to_sales":null,"price_to_book":2.181,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:03.173743+00:00"},"optionObservedAt":"2026-10-22T19:55:04.055Z","bars":[{"c":21.23,"h":21.51,"l":21.0925,"n":142,"o":21.35,"t":"2026-10-16T13:30:00Z","v":6495,"vw":21.232898},{"c":21.09,"h":21.11,"l":20.9,"n":50,"o":20.9,"t":"2026-10-16T13:40:00Z","v":4469,"vw":21.05962},{"c":21.075,"h":21.08,"l":21.035,"n":42,"o":21.04,"t":"2026-10-16T13:45:00Z","v":2543,"vw":21.071562},{"c":21.07,"h":21.075,"l":21.045,"n":63,"o":21.075,"t":"2026-10-16T13:50:00Z","v":1991,"vw":21.071111},{"c":21.05,"h":21.125,"l":21.05,"n":24,"o":21.125,"t":"2026-10-16T13:55:00Z","v":456,"vw":21.084167},{"c":21.135,"h":21.135,"l":21.11,"n":16,"o":21.11,"t":"2026-10-16T14:00:00Z","v":1029,"vw":21.119122},{"c":21.325,"h":21.325,"l":21.23,"n":31,"o":21.23,"t":"2026-10-16T14:05:00Z","v":1711,"vw":21.279643},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-10-16T14:10:00Z","v":109,"vw":21.14},{"c":21.26,"h":21.26,"l":21.12,"n":19,"o":21.12,"t":"2026-10-16T14:20:00Z","v":1144,"vw":21.247273},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-10-16T14:25:00Z","v":212,"vw":21.21},{"c":21.15,"h":21.15,"l":21.15,"n":11,"o":21.15,"t":"2026-10-16T14:30:00Z","v":1022,"vw":21.15},{"c":21.21,"h":21.21,"l":21.12,"n":107,"o":21.155,"t":"2026-10-16T14:40:00Z","v":14721,"vw":21.159677},{"c":21.28,"h":21.28,"l":21.2078,"n":29,"o":21.2078,"t":"2026-10-16T14:55:00Z","v":1469,"vw":21.26178},{"c":21.245,"h":21.285,"l":21.23,"n":39,"o":21.285,"t":"2026-10-16T15:00:00Z","v":1545,"vw":21.244545},{"c":21.215,"h":21.215,"l":21.21,"n":9,"o":21.21,"t":"2026-10-16T15:05:00Z","v":445,"vw":21.2125},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-16T15:10:00Z","v":103,"vw":21.2},{"c":21.0625,"h":21.18,"l":21.0625,"n":132,"o":21.18,"t":"2026-10-16T15:15:00Z","v":2755,"vw":21.150131},{"c":21.065,"h":21.065,"l":21.05,"n":7,"o":21.05,"t":"2026-10-16T15:20:00Z","v":550,"vw":21.060979},{"c":21.075,"h":21.075,"l":21.075,"n":2,"o":21.075,"t":"2026-10-16T15:25:00Z","v":101,"vw":21.075},{"c":21.18,"h":21.18,"l":21.075,"n":2,"o":21.075,"t":"2026-10-16T15:30:00Z","v":2877,"vw":21.17635},{"c":21.075,"h":21.075,"l":21.075,"n":4,"o":21.075,"t":"2026-10-16T15:35:00Z","v":238,"vw":21.075},{"c":21.25,"h":21.265,"l":21.18,"n":25,"o":21.18,"t":"2026-10-16T15:40:00Z","v":1022,"vw":21.215833},{"c":21.1,"h":21.16,"l":21.1,"n":27,"o":21.16,"t":"2026-10-16T15:55:00Z","v":1230,"vw":21.125},{"c":21.08,"h":21.1,"l":21.08,"n":5,"o":21.1,"t":"2026-10-16T16:00:00Z","v":304,"vw":21.086667},{"c":21.005,"h":21.19,"l":20.89,"n":120,"o":21,"t":"2026-10-16T16:10:00Z","v":7268,"vw":20.983333},{"c":21.13,"h":21.14,"l":21.13,"n":79,"o":21.14,"t":"2026-10-16T16:15:00Z","v":1014,"vw":21.136667},{"c":21.025,"h":21.025,"l":21.025,"n":3,"o":21.025,"t":"2026-10-16T16:20:00Z","v":106,"vw":21.025},{"c":21.06,"h":21.19,"l":21.025,"n":28,"o":21.17,"t":"2026-10-16T16:25:00Z","v":1643,"vw":21.1445},{"c":21.18,"h":21.18,"l":21.18,"n":6,"o":21.18,"t":"2026-10-16T16:30:00Z","v":155,"vw":21.18},{"c":21.065,"h":21.065,"l":21.065,"n":9,"o":21.065,"t":"2026-10-16T16:40:00Z","v":214,"vw":21.065},{"c":21.07,"h":21.07,"l":21.07,"n":20,"o":21.07,"t":"2026-10-16T17:00:00Z","v":250,"vw":21.07},{"c":21.12,"h":21.12,"l":21.12,"n":6,"o":21.12,"t":"2026-10-16T17:05:00Z","v":160,"vw":21.12},{"c":21.05,"h":21.115,"l":21.05,"n":31,"o":21.115,"t":"2026-10-16T17:10:00Z","v":1328,"vw":21.071003},{"c":20.97,"h":21.095,"l":20.92,"n":72,"o":20.96,"t":"2026-10-16T17:15:00Z","v":5722,"vw":20.972617},{"c":20.94,"h":21.07,"l":20.94,"n":7,"o":21.07,"t":"2026-10-16T17:20:00Z","v":220,"vw":21.005},{"c":21.07,"h":21.07,"l":21.07,"n":12,"o":21.07,"t":"2026-10-16T17:25:00Z","v":414,"vw":21.07},{"c":21.095,"h":21.095,"l":20.965,"n":30,"o":20.965,"t":"2026-10-16T17:30:00Z","v":1323,"vw":21.051875},{"c":21.01,"h":21.13,"l":21.01,"n":7,"o":21.13,"t":"2026-10-16T17:35:00Z","v":380,"vw":21.07},{"c":21.13,"h":21.13,"l":21.01,"n":8,"o":21.01,"t":"2026-10-16T17:40:00Z","v":330,"vw":21.080207},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-10-16T17:55:00Z","v":170,"vw":21},{"c":21.02,"h":21.02,"l":21.02,"n":13,"o":21.02,"t":"2026-10-16T18:00:00Z","v":312,"vw":21.02},{"c":21.02,"h":21.02,"l":20.9737,"n":11,"o":20.9737,"t":"2026-10-16T18:05:00Z","v":378,"vw":20.988352},{"c":21.007,"h":21.08,"l":21.007,"n":10,"o":21.02,"t":"2026-10-16T18:10:00Z","v":929,"vw":21.020982},{"c":21.13,"h":21.13,"l":20.9725,"n":135,"o":21.01,"t":"2026-10-16T18:15:00Z","v":4796,"vw":21.032635},{"c":21.125,"h":21.175,"l":21.065,"n":34,"o":21.175,"t":"2026-10-16T18:20:00Z","v":858,"vw":21.123334},{"c":21.125,"h":21.125,"l":21.125,"n":8,"o":21.125,"t":"2026-10-16T18:25:00Z","v":143,"vw":21.125},{"c":21.247,"h":21.255,"l":21.125,"n":62,"o":21.125,"t":"2026-10-16T18:30:00Z","v":4006,"vw":21.212127},{"c":21.22,"h":21.22,"l":21.14,"n":55,"o":21.16,"t":"2026-10-16T18:35:00Z","v":2183,"vw":21.166687},{"c":21.23,"h":21.305,"l":21.23,"n":41,"o":21.27,"t":"2026-10-16T18:40:00Z","v":1297,"vw":21.254375},{"c":21.185,"h":21.25,"l":21.145,"n":49,"o":21.25,"t":"2026-10-16T18:45:00Z","v":1423,"vw":21.188101},{"c":21.105,"h":21.18,"l":21.105,"n":16,"o":21.18,"t":"2026-10-16T18:55:00Z","v":626,"vw":21.12625},{"c":21.18,"h":21.19,"l":21.17,"n":31,"o":21.17,"t":"2026-10-16T19:00:00Z","v":1182,"vw":21.176739},{"c":21.18,"h":21.18,"l":21.18,"n":6,"o":21.18,"t":"2026-10-16T19:05:00Z","v":126,"vw":21.18},{"c":21.24,"h":21.24,"l":21.23,"n":18,"o":21.23,"t":"2026-10-16T19:10:00Z","v":488,"vw":21.235},{"c":21.16,"h":21.25,"l":21.15,"n":69,"o":21.25,"t":"2026-10-16T19:15:00Z","v":3505,"vw":21.209584},{"c":20.9,"h":21.125,"l":20.9,"n":102,"o":21.125,"t":"2026-10-16T19:25:00Z","v":4797,"vw":21.010644},{"c":20.98,"h":21.01,"l":20.89,"n":201,"o":21,"t":"2026-10-16T19:30:00Z","v":13553,"vw":20.986253},{"c":20.97,"h":21.06,"l":20.915,"n":45,"o":20.915,"t":"2026-10-16T19:35:00Z","v":2284,"vw":20.978014},{"c":20.945,"h":21.06,"l":20.91,"n":201,"o":21.06,"t":"2026-10-16T19:40:00Z","v":10057,"vw":20.96614},{"c":20.68,"h":20.835,"l":20.55,"n":77,"o":20.8,"t":"2026-10-16T19:45:00Z","v":5882,"vw":20.691304},{"c":20.6,"h":20.72,"l":20.58,"n":82,"o":20.59,"t":"2026-10-16T19:50:00Z","v":2780,"vw":20.615938},{"c":20.68,"h":20.775,"l":20.56,"n":304,"o":20.56,"t":"2026-10-16T19:55:00Z","v":11579,"vw":20.65829},{"c":20.65,"h":20.65,"l":20.65,"n":8,"o":20.65,"t":"2026-10-16T20:00:00Z","v":24567,"vw":20.65},{"c":21.07,"h":21.07,"l":20.78,"n":26,"o":20.78,"t":"2026-10-19T13:30:00Z","v":1977,"vw":20.939287},{"c":21.02,"h":21.02,"l":21.02,"n":4,"o":21.02,"t":"2026-10-19T13:35:00Z","v":135,"vw":21.02},{"c":20.685,"h":20.7,"l":20.48,"n":79,"o":20.7,"t":"2026-10-19T13:45:00Z","v":1815,"vw":20.666238},{"c":21.04,"h":21.04,"l":20.87,"n":4,"o":20.87,"t":"2026-10-19T13:50:00Z","v":242,"vw":20.955},{"c":20.675,"h":20.68,"l":20.675,"n":12,"o":20.68,"t":"2026-10-19T14:05:00Z","v":283,"vw":20.6775},{"c":20.675,"h":20.675,"l":20.675,"n":7,"o":20.675,"t":"2026-10-19T14:10:00Z","v":169,"vw":20.675},{"c":20.73,"h":20.75,"l":20.52,"n":76,"o":20.52,"t":"2026-10-19T14:20:00Z","v":3871,"vw":20.679545},{"c":20.72,"h":20.72,"l":20.72,"n":17,"o":20.72,"t":"2026-10-19T14:25:00Z","v":347,"vw":20.72},{"c":20.72,"h":20.72,"l":20.72,"n":9,"o":20.72,"t":"2026-10-19T14:30:00Z","v":640,"vw":20.72},{"c":20.45,"h":20.48,"l":20.45,"n":9,"o":20.48,"t":"2026-10-19T14:45:00Z","v":356,"vw":20.465},{"c":20.54,"h":20.715,"l":20.54,"n":11,"o":20.715,"t":"2026-10-19T15:05:00Z","v":571,"vw":20.598333},{"c":20.755,"h":20.755,"l":20.755,"n":29,"o":20.755,"t":"2026-10-19T15:15:00Z","v":831,"vw":20.755},{"c":20.75,"h":20.75,"l":20.75,"n":15,"o":20.75,"t":"2026-10-19T15:25:00Z","v":399,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":4,"o":20.75,"t":"2026-10-19T15:30:00Z","v":107,"vw":20.75},{"c":20.765,"h":20.765,"l":20.765,"n":1,"o":20.765,"t":"2026-10-19T15:35:00Z","v":100,"vw":20.765},{"c":20.7625,"h":20.7625,"l":20.7625,"n":4,"o":20.7625,"t":"2026-10-19T15:40:00Z","v":125,"vw":20.7625},{"c":20.7675,"h":20.7675,"l":20.7675,"n":2,"o":20.7675,"t":"2026-10-19T15:45:00Z","v":128,"vw":20.7675},{"c":20.98,"h":20.98,"l":20.765,"n":6,"o":20.765,"t":"2026-10-19T15:50:00Z","v":215,"vw":20.8725},{"c":20.765,"h":20.765,"l":20.765,"n":4,"o":20.765,"t":"2026-10-19T15:55:00Z","v":108,"vw":20.765},{"c":20.77,"h":20.77,"l":20.77,"n":14,"o":20.77,"t":"2026-10-19T16:00:00Z","v":816,"vw":20.77},{"c":20.725,"h":20.74,"l":20.725,"n":9,"o":20.725,"t":"2026-10-19T16:05:00Z","v":511,"vw":20.72875},{"c":20.72,"h":20.86,"l":20.715,"n":55,"o":20.86,"t":"2026-10-19T16:10:00Z","v":3981,"vw":20.772222},{"c":20.82,"h":20.82,"l":20.725,"n":2,"o":20.725,"t":"2026-10-19T16:15:00Z","v":200,"vw":20.7725},{"c":20.775,"h":20.84,"l":20.775,"n":6,"o":20.84,"t":"2026-10-19T16:20:00Z","v":279,"vw":20.8075},{"c":20.835,"h":20.835,"l":20.835,"n":5,"o":20.835,"t":"2026-10-19T16:25:00Z","v":302,"vw":20.835},{"c":20.7125,"h":20.795,"l":20.6725,"n":67,"o":20.79,"t":"2026-10-19T16:30:00Z","v":3982,"vw":20.745385},{"c":20.84,"h":20.84,"l":20.82,"n":26,"o":20.82,"t":"2026-10-19T16:35:00Z","v":870,"vw":20.835},{"c":20.79,"h":20.87,"l":20.79,"n":4,"o":20.87,"t":"2026-10-19T16:40:00Z","v":482,"vw":20.849058},{"c":20.785,"h":20.785,"l":20.785,"n":1,"o":20.785,"t":"2026-10-19T17:00:00Z","v":100,"vw":20.785},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-19T17:05:00Z","v":100,"vw":20.81},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-19T17:10:00Z","v":150,"vw":20.79},{"c":20.855,"h":20.86,"l":20.855,"n":26,"o":20.86,"t":"2026-10-19T17:15:00Z","v":1478,"vw":20.858462},{"c":20.855,"h":20.855,"l":20.855,"n":5,"o":20.855,"t":"2026-10-19T17:20:00Z","v":293,"vw":20.855},{"c":20.855,"h":20.855,"l":20.855,"n":18,"o":20.855,"t":"2026-10-19T17:25:00Z","v":848,"vw":20.855},{"c":20.86,"h":20.86,"l":20.855,"n":13,"o":20.855,"t":"2026-10-19T17:30:00Z","v":812,"vw":20.858823},{"c":20.77,"h":20.77,"l":20.64,"n":84,"o":20.73,"t":"2026-10-19T17:40:00Z","v":4824,"vw":20.714879},{"c":20.815,"h":20.83,"l":20.68,"n":66,"o":20.68,"t":"2026-10-19T17:45:00Z","v":1247,"vw":20.786683},{"c":20.7525,"h":20.76,"l":20.6401,"n":37,"o":20.73,"t":"2026-10-19T18:10:00Z","v":3205,"vw":20.737537},{"c":20.67,"h":20.68,"l":20.6025,"n":80,"o":20.67,"t":"2026-10-19T18:15:00Z","v":2607,"vw":20.651881},{"c":20.785,"h":20.785,"l":20.785,"n":8,"o":20.785,"t":"2026-10-19T18:25:00Z","v":160,"vw":20.785},{"c":20.775,"h":20.9,"l":20.61,"n":103,"o":20.61,"t":"2026-10-19T18:35:00Z","v":9581,"vw":20.831033},{"c":20.8,"h":20.8,"l":20.8,"n":14,"o":20.8,"t":"2026-10-19T18:40:00Z","v":1082,"vw":20.8},{"c":20.72,"h":20.73,"l":20.7,"n":37,"o":20.7,"t":"2026-10-19T18:45:00Z","v":2112,"vw":20.718571},{"c":21.009,"h":21.01,"l":20.79,"n":17,"o":21.01,"t":"2026-10-19T18:50:00Z","v":1002,"vw":20.895572},{"c":20.85,"h":20.89,"l":20.72,"n":152,"o":20.8,"t":"2026-10-19T18:55:00Z","v":11593,"vw":20.803748},{"c":21.08,"h":21.1099,"l":20.865,"n":239,"o":20.905,"t":"2026-10-19T19:00:00Z","v":31578,"vw":20.972152},{"c":21.15,"h":21.29,"l":21.01,"n":339,"o":21.1,"t":"2026-10-19T19:05:00Z","v":38597,"vw":21.134873},{"c":21.065,"h":21.09,"l":21.065,"n":50,"o":21.09,"t":"2026-10-19T19:10:00Z","v":1907,"vw":21.0805},{"c":21.02,"h":21.13,"l":20.98,"n":75,"o":21.065,"t":"2026-10-19T19:15:00Z","v":7940,"vw":21.017898},{"c":21.045,"h":21.05,"l":21.02,"n":14,"o":21.02,"t":"2026-10-19T19:20:00Z","v":1114,"vw":21.043428},{"c":21.205,"h":21.205,"l":21.05,"n":95,"o":21.05,"t":"2026-10-19T19:30:00Z","v":3169,"vw":21.163562},{"c":21.2,"h":21.29,"l":21.1,"n":68,"o":21.11,"t":"2026-10-19T19:35:00Z","v":5147,"vw":21.195388},{"c":21.195,"h":21.2999,"l":21.195,"n":104,"o":21.2999,"t":"2026-10-19T19:40:00Z","v":1783,"vw":21.266872},{"c":21.23,"h":21.23,"l":21,"n":168,"o":21.2,"t":"2026-10-19T19:50:00Z","v":10317,"vw":21.079284},{"c":21.15,"h":21.21,"l":21.07,"n":306,"o":21.17,"t":"2026-10-19T19:55:00Z","v":6234,"vw":21.138913},{"c":21.15,"h":21.15,"l":21.15,"n":14,"o":21.15,"t":"2026-10-19T20:00:00Z","v":17566,"vw":21.15},{"c":20.99,"h":21.365,"l":20.99,"n":28,"o":21.22,"t":"2026-10-20T13:30:00Z","v":2208,"vw":21.124173},{"c":21.395,"h":21.395,"l":21.29,"n":19,"o":21.29,"t":"2026-10-20T13:35:00Z","v":684,"vw":21.348125},{"c":21.22,"h":21.56,"l":21.22,"n":280,"o":21.52,"t":"2026-10-20T13:45:00Z","v":40068,"vw":21.355167},{"c":21.7,"h":21.7,"l":21.29,"n":22,"o":21.29,"t":"2026-10-20T13:50:00Z","v":1921,"vw":21.493642},{"c":21.8,"h":21.8,"l":21.67,"n":20,"o":21.67,"t":"2026-10-20T13:55:00Z","v":692,"vw":21.7325},{"c":21.88,"h":21.88,"l":21.88,"n":23,"o":21.88,"t":"2026-10-20T14:05:00Z","v":438,"vw":21.88},{"c":22.17,"h":22.17,"l":22.17,"n":13,"o":22.17,"t":"2026-10-20T14:10:00Z","v":573,"vw":22.17},{"c":22.22,"h":22.22,"l":22.1996,"n":20,"o":22.1996,"t":"2026-10-20T14:20:00Z","v":724,"vw":22.203488},{"c":22.11,"h":22.11,"l":22.11,"n":8,"o":22.11,"t":"2026-10-20T14:25:00Z","v":905,"vw":22.11},{"c":22.11,"h":22.11,"l":22.11,"n":11,"o":22.11,"t":"2026-10-20T14:30:00Z","v":407,"vw":22.11},{"c":22.29,"h":22.29,"l":22.14,"n":29,"o":22.275,"t":"2026-10-20T14:35:00Z","v":1901,"vw":22.236563},{"c":22.235,"h":22.235,"l":22.16,"n":4,"o":22.16,"t":"2026-10-20T14:40:00Z","v":457,"vw":22.185},{"c":22.22,"h":22.44,"l":22.15,"n":26,"o":22.44,"t":"2026-10-20T14:45:00Z","v":4173,"vw":22.265434},{"c":22.285,"h":22.285,"l":22.285,"n":4,"o":22.285,"t":"2026-10-20T14:50:00Z","v":202,"vw":22.285},{"c":22.39,"h":22.4,"l":22.285,"n":30,"o":22.4,"t":"2026-10-20T14:55:00Z","v":2046,"vw":22.328077},{"c":22.25,"h":22.305,"l":22.23,"n":30,"o":22.305,"t":"2026-10-20T15:00:00Z","v":1727,"vw":22.262003},{"c":22.22,"h":22.22,"l":22.22,"n":8,"o":22.22,"t":"2026-10-20T15:05:00Z","v":136,"vw":22.22},{"c":22.03,"h":22.03,"l":22.03,"n":15,"o":22.03,"t":"2026-10-20T15:10:00Z","v":398,"vw":22.03},{"c":22.035,"h":22.035,"l":22.035,"n":7,"o":22.035,"t":"2026-10-20T15:15:00Z","v":152,"vw":22.035},{"c":22.21,"h":22.33,"l":22.21,"n":30,"o":22.32,"t":"2026-10-20T15:30:00Z","v":1669,"vw":22.285},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-20T15:35:00Z","v":400,"vw":22.2},{"c":22.195,"h":22.195,"l":22.195,"n":8,"o":22.195,"t":"2026-10-20T15:40:00Z","v":482,"vw":22.195},{"c":22.07,"h":22.07,"l":22.07,"n":6,"o":22.07,"t":"2026-10-20T15:50:00Z","v":152,"vw":22.07},{"c":22.095,"h":22.1,"l":22.095,"n":17,"o":22.1,"t":"2026-10-20T15:55:00Z","v":842,"vw":22.09625},{"c":22.06,"h":22.06,"l":22,"n":16,"o":22.01,"t":"2026-10-20T16:00:00Z","v":2872,"vw":22.006546},{"c":21.95,"h":21.96,"l":21.945,"n":18,"o":21.95,"t":"2026-10-20T16:05:00Z","v":1078,"vw":21.95},{"c":21.87,"h":21.87,"l":21.87,"n":8,"o":21.87,"t":"2026-10-20T16:10:00Z","v":282,"vw":21.87},{"c":21.89,"h":21.89,"l":21.815,"n":12,"o":21.815,"t":"2026-10-20T16:15:00Z","v":853,"vw":21.824375},{"c":21.96,"h":21.96,"l":21.84,"n":26,"o":21.89,"t":"2026-10-20T16:20:00Z","v":1901,"vw":21.884024},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-20T16:55:00Z","v":119,"vw":21.93},{"c":22,"h":22.04,"l":22,"n":32,"o":22.04,"t":"2026-10-20T17:10:00Z","v":790,"vw":22.019579},{"c":22.01,"h":22.06,"l":22.01,"n":27,"o":22.01,"t":"2026-10-20T17:15:00Z","v":1224,"vw":22.018333},{"c":22.02,"h":22.05,"l":22.02,"n":20,"o":22.02,"t":"2026-10-20T17:30:00Z","v":1335,"vw":22.022727},{"c":22.06,"h":22.065,"l":21.99,"n":23,"o":21.99,"t":"2026-10-20T17:35:00Z","v":1264,"vw":22.027143},{"c":21.98,"h":21.98,"l":21.98,"n":16,"o":21.98,"t":"2026-10-20T17:50:00Z","v":777,"vw":21.98},{"c":21.93,"h":21.93,"l":21.92,"n":4,"o":21.92,"t":"2026-10-20T17:55:00Z","v":342,"vw":21.926667},{"c":22.055,"h":22.07,"l":22.03,"n":31,"o":22.07,"t":"2026-10-20T18:05:00Z","v":702,"vw":22.051667},{"c":22.075,"h":22.075,"l":22.075,"n":7,"o":22.075,"t":"2026-10-20T18:10:00Z","v":193,"vw":22.075},{"c":21.99,"h":21.99,"l":21.99,"n":22,"o":21.99,"t":"2026-10-20T18:20:00Z","v":891,"vw":21.99},{"c":21.955,"h":21.955,"l":21.955,"n":7,"o":21.955,"t":"2026-10-20T18:25:00Z","v":462,"vw":21.955},{"c":21.955,"h":21.955,"l":21.955,"n":15,"o":21.955,"t":"2026-10-20T18:30:00Z","v":6619,"vw":21.955},{"c":21.91,"h":21.92,"l":21.91,"n":17,"o":21.92,"t":"2026-10-20T18:40:00Z","v":464,"vw":21.915},{"c":21.91,"h":21.91,"l":21.91,"n":6,"o":21.91,"t":"2026-10-20T18:45:00Z","v":436,"vw":21.91},{"c":21.91,"h":21.91,"l":21.91,"n":17,"o":21.91,"t":"2026-10-20T18:55:00Z","v":2933,"vw":21.91},{"c":22.02,"h":22.02,"l":22.02,"n":37,"o":22.02,"t":"2026-10-20T19:00:00Z","v":1009,"vw":22.02},{"c":22.16,"h":22.16,"l":22.16,"n":6,"o":22.16,"t":"2026-10-20T19:05:00Z","v":153,"vw":22.16},{"c":22.14,"h":22.14,"l":22.14,"n":4,"o":22.14,"t":"2026-10-20T19:10:00Z","v":164,"vw":22.14},{"c":22.14,"h":22.14,"l":22.14,"n":6,"o":22.14,"t":"2026-10-20T19:15:00Z","v":116,"vw":22.14},{"c":22,"h":22.13,"l":21.98,"n":42,"o":21.98,"t":"2026-10-20T19:20:00Z","v":1242,"vw":22.005556},{"c":22.11,"h":22.11,"l":22,"n":29,"o":22,"t":"2026-10-20T19:25:00Z","v":513,"vw":22.073333},{"c":22.02,"h":22.13,"l":22,"n":146,"o":22,"t":"2026-10-20T19:30:00Z","v":6862,"vw":22.026468},{"c":21.94,"h":21.94,"l":21.94,"n":8,"o":21.94,"t":"2026-10-20T19:35:00Z","v":334,"vw":21.94},{"c":21.85,"h":21.935,"l":21.85,"n":57,"o":21.935,"t":"2026-10-20T19:45:00Z","v":1311,"vw":21.883},{"c":21.82,"h":21.9,"l":21.78,"n":82,"o":21.82,"t":"2026-10-20T19:50:00Z","v":2801,"vw":21.828013},{"c":21.77,"h":21.82,"l":21.63,"n":201,"o":21.75,"t":"2026-10-20T19:55:00Z","v":6997,"vw":21.717011},{"c":21.825,"h":21.825,"l":21.825,"n":16,"o":21.825,"t":"2026-10-20T20:00:00Z","v":22163,"vw":21.825},{"c":21.825,"h":21.825,"l":21.825,"n":1,"o":21.825,"t":"2026-10-20T21:00:00Z","v":803,"vw":21.825},{"c":22.095,"h":22.095,"l":21.86,"n":11,"o":21.86,"t":"2026-10-21T13:30:00Z","v":1090,"vw":21.883153},{"c":22.15,"h":22.15,"l":22.09,"n":34,"o":22.09,"t":"2026-10-21T13:40:00Z","v":1628,"vw":22.133198},{"c":22.11,"h":22.215,"l":22.05,"n":121,"o":22.05,"t":"2026-10-21T13:45:00Z","v":4811,"vw":22.139831},{"c":22.28,"h":22.3,"l":22.28,"n":39,"o":22.3,"t":"2026-10-21T13:50:00Z","v":1562,"vw":22.282188},{"c":22.185,"h":22.185,"l":22.11,"n":36,"o":22.13,"t":"2026-10-21T13:55:00Z","v":3594,"vw":22.160514},{"c":21.94,"h":22.15,"l":21.935,"n":110,"o":22.15,"t":"2026-10-21T14:00:00Z","v":7700,"vw":22.071781},{"c":22.04,"h":22.04,"l":21.945,"n":10,"o":21.945,"t":"2026-10-21T14:20:00Z","v":345,"vw":21.9925},{"c":22.04,"h":22.14,"l":22.04,"n":66,"o":22.14,"t":"2026-10-21T14:25:00Z","v":2699,"vw":22.0975},{"c":22.04,"h":22.04,"l":22.04,"n":8,"o":22.04,"t":"2026-10-21T14:35:00Z","v":364,"vw":22.04},{"c":22.15,"h":22.15,"l":22.01,"n":37,"o":22.04,"t":"2026-10-21T14:45:00Z","v":2380,"vw":22.045946},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-21T14:55:00Z","v":106,"vw":22},{"c":22.03,"h":22.13,"l":22.03,"n":12,"o":22.13,"t":"2026-10-21T15:00:00Z","v":806,"vw":22.044286},{"c":22.14,"h":22.14,"l":22.03,"n":20,"o":22.03,"t":"2026-10-21T15:05:00Z","v":553,"vw":22.0575},{"c":22.24,"h":22.24,"l":22.015,"n":44,"o":22.015,"t":"2026-10-21T15:10:00Z","v":1896,"vw":22.146329},{"c":22.17,"h":22.17,"l":22.17,"n":4,"o":22.17,"t":"2026-10-21T15:15:00Z","v":212,"vw":22.17},{"c":22.14,"h":22.17,"l":22.14,"n":18,"o":22.17,"t":"2026-10-21T15:30:00Z","v":612,"vw":22.16},{"c":22.08,"h":22.12,"l":22.075,"n":34,"o":22.12,"t":"2026-10-21T15:35:00Z","v":1411,"vw":22.085},{"c":22.1,"h":22.1,"l":22.065,"n":3,"o":22.065,"t":"2026-10-21T15:45:00Z","v":276,"vw":22.077963},{"c":22.055,"h":22.055,"l":21.97,"n":13,"o":21.97,"t":"2026-10-21T16:00:00Z","v":522,"vw":21.998333},{"c":22.05,"h":22.05,"l":22.015,"n":9,"o":22.015,"t":"2026-10-21T16:20:00Z","v":322,"vw":22.0325},{"c":22.055,"h":22.055,"l":22.055,"n":4,"o":22.055,"t":"2026-10-21T16:25:00Z","v":170,"vw":22.055},{"c":22.08,"h":22.13,"l":22.04,"n":99,"o":22.09,"t":"2026-10-21T16:30:00Z","v":9516,"vw":22.09041},{"c":22.245,"h":22.245,"l":22.16,"n":29,"o":22.16,"t":"2026-10-21T16:35:00Z","v":1707,"vw":22.20125},{"c":22.25,"h":22.26,"l":22.175,"n":13,"o":22.175,"t":"2026-10-21T16:45:00Z","v":666,"vw":22.237},{"c":22.08,"h":22.2,"l":22.07,"n":49,"o":22.2,"t":"2026-10-21T16:50:00Z","v":4087,"vw":22.178458},{"c":22.085,"h":22.09,"l":22.04,"n":26,"o":22.04,"t":"2026-10-21T16:55:00Z","v":1305,"vw":22.084},{"c":22.085,"h":22.085,"l":22.085,"n":3,"o":22.085,"t":"2026-10-21T17:00:00Z","v":112,"vw":22.085},{"c":22.08,"h":22.08,"l":22.08,"n":35,"o":22.08,"t":"2026-10-21T17:15:00Z","v":1475,"vw":22.08},{"c":22.14,"h":22.14,"l":22.08,"n":8,"o":22.08,"t":"2026-10-21T17:20:00Z","v":340,"vw":22.11},{"c":22.08,"h":22.08,"l":22.08,"n":33,"o":22.08,"t":"2026-10-21T17:25:00Z","v":1009,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-21T17:30:00Z","v":273,"vw":22.08},{"c":22.155,"h":22.155,"l":22.13,"n":31,"o":22.13,"t":"2026-10-21T17:40:00Z","v":1564,"vw":22.147857},{"c":22.09,"h":22.14,"l":22.09,"n":29,"o":22.14,"t":"2026-10-21T17:45:00Z","v":1702,"vw":22.118791},{"c":22.07,"h":22.09,"l":21.99,"n":51,"o":22.09,"t":"2026-10-21T17:50:00Z","v":3519,"vw":22.077083},{"c":22.11,"h":22.11,"l":22.01,"n":58,"o":22.03,"t":"2026-10-21T17:55:00Z","v":2729,"vw":22.073125},{"c":22.17,"h":22.17,"l":22.085,"n":24,"o":22.085,"t":"2026-10-21T18:00:00Z","v":606,"vw":22.136926},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-21T18:05:00Z","v":100,"vw":22.17},{"c":22.075,"h":22.11,"l":22.05,"n":63,"o":22.11,"t":"2026-10-21T18:10:00Z","v":7612,"vw":22.096004},{"c":22.085,"h":22.085,"l":22.085,"n":3,"o":22.085,"t":"2026-10-21T18:15:00Z","v":103,"vw":22.085},{"c":22.095,"h":22.095,"l":22.095,"n":3,"o":22.095,"t":"2026-10-21T18:20:00Z","v":102,"vw":22.095},{"c":22.04,"h":22.09,"l":22.03,"n":35,"o":22.085,"t":"2026-10-21T18:25:00Z","v":1405,"vw":22.052778},{"c":22.095,"h":22.1,"l":22.09,"n":38,"o":22.09,"t":"2026-10-21T18:30:00Z","v":1787,"vw":22.09463},{"c":22.035,"h":22.0846,"l":21.99,"n":70,"o":22.06,"t":"2026-10-21T18:35:00Z","v":2948,"vw":22.032521},{"c":21.825,"h":21.93,"l":21.825,"n":56,"o":21.93,"t":"2026-10-21T18:45:00Z","v":2545,"vw":21.902634},{"c":21.655,"h":21.78,"l":21.655,"n":15,"o":21.78,"t":"2026-10-21T18:50:00Z","v":537,"vw":21.72},{"c":21.66,"h":21.66,"l":21.66,"n":18,"o":21.66,"t":"2026-10-21T19:00:00Z","v":457,"vw":21.66},{"c":21.725,"h":21.725,"l":21.715,"n":14,"o":21.715,"t":"2026-10-21T19:05:00Z","v":380,"vw":21.72},{"c":21.71,"h":21.71,"l":21.66,"n":68,"o":21.69,"t":"2026-10-21T19:10:00Z","v":1736,"vw":21.689287},{"c":21.715,"h":21.715,"l":21.715,"n":13,"o":21.715,"t":"2026-10-21T19:15:00Z","v":413,"vw":21.715},{"c":21.72,"h":21.78,"l":21.72,"n":49,"o":21.78,"t":"2026-10-21T19:25:00Z","v":1650,"vw":21.730779},{"c":21.665,"h":21.665,"l":21.66,"n":24,"o":21.66,"t":"2026-10-21T19:35:00Z","v":526,"vw":21.6625},{"c":21.57,"h":21.62,"l":21.57,"n":35,"o":21.62,"t":"2026-10-21T19:40:00Z","v":1635,"vw":21.602742},{"c":21.595,"h":21.595,"l":21.595,"n":10,"o":21.595,"t":"2026-10-21T19:45:00Z","v":221,"vw":21.595},{"c":21.595,"h":21.595,"l":21.53,"n":85,"o":21.56,"t":"2026-10-21T19:50:00Z","v":4017,"vw":21.567955},{"c":21.85,"h":22,"l":21.53,"n":668,"o":21.53,"t":"2026-10-21T19:55:00Z","v":34483,"vw":21.765264},{"c":21.84,"h":21.84,"l":21.84,"n":12,"o":21.84,"t":"2026-10-21T20:00:00Z","v":13213,"vw":21.84},{"c":21.86,"h":21.86,"l":21.86,"n":10,"o":21.86,"t":"2026-10-22T13:30:00Z","v":1312,"vw":21.86},{"c":21.725,"h":21.725,"l":21.725,"n":1,"o":21.725,"t":"2026-10-22T13:45:00Z","v":1000,"vw":21.725},{"c":22.125,"h":22.14,"l":21.85,"n":91,"o":22.13,"t":"2026-10-22T13:50:00Z","v":13358,"vw":21.912101},{"c":22.13,"h":22.275,"l":22.13,"n":15,"o":22.13,"t":"2026-10-22T13:55:00Z","v":1669,"vw":22.140357},{"c":22.06,"h":22.14,"l":22.06,"n":30,"o":22.13,"t":"2026-10-22T14:00:00Z","v":1992,"vw":22.123529},{"c":21.885,"h":22.03,"l":21.885,"n":25,"o":22.03,"t":"2026-10-22T14:05:00Z","v":4251,"vw":21.911184},{"c":21.99,"h":22.08,"l":21.875,"n":54,"o":21.88,"t":"2026-10-22T14:10:00Z","v":11361,"vw":21.915733},{"c":22.03,"h":22.03,"l":22.03,"n":10,"o":22.03,"t":"2026-10-22T14:15:00Z","v":1025,"vw":22.03},{"c":21.975,"h":21.975,"l":21.975,"n":3,"o":21.975,"t":"2026-10-22T14:20:00Z","v":206,"vw":21.975},{"c":21.84,"h":21.975,"l":21.84,"n":10,"o":21.975,"t":"2026-10-22T14:25:00Z","v":1656,"vw":21.965618},{"c":21.835,"h":21.835,"l":21.835,"n":4,"o":21.835,"t":"2026-10-22T14:30:00Z","v":111,"vw":21.835},{"c":21.98,"h":21.98,"l":21.98,"n":3,"o":21.98,"t":"2026-10-22T14:45:00Z","v":285,"vw":21.98},{"c":21.85,"h":22,"l":21.85,"n":23,"o":22,"t":"2026-10-22T14:50:00Z","v":1366,"vw":21.924634},{"c":21.89,"h":21.9,"l":21.87,"n":28,"o":21.9,"t":"2026-10-22T14:55:00Z","v":1673,"vw":21.89},{"c":21.85,"h":21.85,"l":21.85,"n":10,"o":21.85,"t":"2026-10-22T15:05:00Z","v":626,"vw":21.85},{"c":21.945,"h":21.945,"l":21.945,"n":11,"o":21.945,"t":"2026-10-22T15:15:00Z","v":421,"vw":21.945},{"c":22.01,"h":22.09,"l":21.955,"n":58,"o":22.05,"t":"2026-10-22T15:20:00Z","v":4035,"vw":21.994766},{"c":21.95,"h":21.95,"l":21.93,"n":19,"o":21.93,"t":"2026-10-22T15:25:00Z","v":648,"vw":21.94},{"c":21.77,"h":21.86,"l":21.77,"n":65,"o":21.86,"t":"2026-10-22T15:30:00Z","v":4754,"vw":21.829495},{"c":21.9,"h":21.91,"l":21.78,"n":61,"o":21.78,"t":"2026-10-22T15:40:00Z","v":3432,"vw":21.832292},{"c":21.85,"h":21.85,"l":21.825,"n":7,"o":21.825,"t":"2026-10-22T15:55:00Z","v":1520,"vw":21.831812},{"c":21.755,"h":21.94,"l":21.755,"n":92,"o":21.85,"t":"2026-10-22T16:00:00Z","v":5732,"vw":21.833353},{"c":21.915,"h":21.94,"l":21.915,"n":13,"o":21.94,"t":"2026-10-22T16:25:00Z","v":565,"vw":21.929897},{"c":21.895,"h":21.895,"l":21.85,"n":29,"o":21.85,"t":"2026-10-22T16:30:00Z","v":2424,"vw":21.874028},{"c":21.8,"h":21.91,"l":21.8,"n":254,"o":21.91,"t":"2026-10-22T16:35:00Z","v":13898,"vw":21.850655},{"c":21.75,"h":21.84,"l":21.75,"n":39,"o":21.84,"t":"2026-10-22T16:40:00Z","v":1299,"vw":21.767348},{"c":21.625,"h":21.68,"l":21.625,"n":20,"o":21.67,"t":"2026-10-22T16:45:00Z","v":548,"vw":21.658333},{"c":21.705,"h":21.71,"l":21.69,"n":18,"o":21.69,"t":"2026-10-22T16:50:00Z","v":1301,"vw":21.702489},{"c":21.695,"h":21.695,"l":21.62,"n":34,"o":21.62,"t":"2026-10-22T16:55:00Z","v":4051,"vw":21.635833},{"c":21.52,"h":21.6,"l":21.52,"n":30,"o":21.6,"t":"2026-10-22T17:00:00Z","v":1589,"vw":21.558043},{"c":21.505,"h":21.505,"l":21.505,"n":12,"o":21.505,"t":"2026-10-22T17:10:00Z","v":304,"vw":21.505},{"c":21.615,"h":21.62,"l":21.57,"n":67,"o":21.61,"t":"2026-10-22T17:15:00Z","v":3039,"vw":21.60025},{"c":21.58,"h":21.6,"l":21.54,"n":23,"o":21.6,"t":"2026-10-22T17:20:00Z","v":875,"vw":21.575},{"c":21.5,"h":21.5,"l":21.38,"n":11,"o":21.38,"t":"2026-10-22T17:35:00Z","v":1300,"vw":21.479834},{"c":21.525,"h":21.525,"l":21.525,"n":8,"o":21.525,"t":"2026-10-22T17:45:00Z","v":627,"vw":21.525},{"c":21.44,"h":21.45,"l":21.4,"n":37,"o":21.43,"t":"2026-10-22T17:50:00Z","v":1557,"vw":21.43},{"c":21.3101,"h":21.3101,"l":21.3101,"n":6,"o":21.3101,"t":"2026-10-22T17:55:00Z","v":617,"vw":21.3101},{"c":21.49,"h":21.49,"l":21.49,"n":26,"o":21.49,"t":"2026-10-22T18:05:00Z","v":461,"vw":21.49},{"c":21.4156,"h":21.49,"l":21.4156,"n":121,"o":21.49,"t":"2026-10-22T18:10:00Z","v":3522,"vw":21.453909},{"c":21.58,"h":21.6,"l":21.5,"n":116,"o":21.5,"t":"2026-10-22T18:20:00Z","v":5693,"vw":21.547646},{"c":21.47,"h":21.58,"l":21.47,"n":13,"o":21.58,"t":"2026-10-22T18:25:00Z","v":434,"vw":21.526667},{"c":21.54,"h":21.54,"l":21.54,"n":13,"o":21.54,"t":"2026-10-22T18:40:00Z","v":225,"vw":21.54},{"c":21.4675,"h":21.4675,"l":21.4675,"n":9,"o":21.4675,"t":"2026-10-22T18:45:00Z","v":225,"vw":21.4675},{"c":21.37,"h":21.47,"l":21.35,"n":58,"o":21.47,"t":"2026-10-22T18:50:00Z","v":3392,"vw":21.363345},{"c":21.3,"h":21.4,"l":21.3,"n":61,"o":21.36,"t":"2026-10-22T18:55:00Z","v":2168,"vw":21.35},{"c":21.35,"h":21.35,"l":21.34,"n":48,"o":21.34,"t":"2026-10-22T19:00:00Z","v":1844,"vw":21.349241},{"c":21.48,"h":21.615,"l":21.35,"n":95,"o":21.41,"t":"2026-10-22T19:05:00Z","v":4676,"vw":21.465315},{"c":21.45,"h":21.45,"l":21.315,"n":70,"o":21.43,"t":"2026-10-22T19:10:00Z","v":3415,"vw":21.398958},{"c":21.43,"h":21.44,"l":21.3,"n":170,"o":21.33,"t":"2026-10-22T19:15:00Z","v":8870,"vw":21.313498},{"c":21.43,"h":21.43,"l":21.43,"n":17,"o":21.43,"t":"2026-10-22T19:25:00Z","v":613,"vw":21.43},{"c":21.3525,"h":21.465,"l":21.2975,"n":127,"o":21.31,"t":"2026-10-22T19:30:00Z","v":7005,"vw":21.320589},{"c":21.3025,"h":21.3025,"l":21.22,"n":32,"o":21.28,"t":"2026-10-22T19:35:00Z","v":1561,"vw":21.250938},{"c":21.075,"h":21.2,"l":21.075,"n":112,"o":21.2,"t":"2026-10-22T19:40:00Z","v":5727,"vw":21.163511},{"c":21.08,"h":21.105,"l":21.01,"n":126,"o":21.1,"t":"2026-10-22T19:45:00Z","v":9549,"vw":21.055641},{"c":21.135,"h":21.17,"l":21.08,"n":112,"o":21.08,"t":"2026-10-22T19:50:00Z","v":6996,"vw":21.116032},{"c":21.03,"h":21.15,"l":20.97,"n":758,"o":21.13,"t":"2026-10-22T19:55:00Z","v":50406,"vw":21.035118},{"c":21.09,"h":21.09,"l":21.09,"n":21,"o":21.09,"t":"2026-10-22T20:00:00Z","v":25077,"vw":21.09},{"c":20.6,"h":20.79,"l":20.6,"n":8,"o":20.7,"t":"2026-10-22T20:20:00Z","v":2085,"vw":20.62241}],"history":[{"c":36.9,"h":37.7,"l":36.16,"n":2858,"o":37.4,"t":"2024-10-21T04:00:00Z","v":106969,"vw":37.133493},{"c":36.31,"h":36.97,"l":35.77,"n":2212,"o":36.82,"t":"2024-10-22T04:00:00Z","v":85880,"vw":36.324688},{"c":34.51,"h":36.29,"l":34.19,"n":1185,"o":36.06,"t":"2024-10-23T04:00:00Z","v":60070,"vw":34.976623},{"c":36.4,"h":36.51,"l":34.53,"n":2793,"o":34.6,"t":"2024-10-24T04:00:00Z","v":82177,"vw":35.923079},{"c":38.74,"h":39.395,"l":36.105,"n":3288,"o":38.1,"t":"2024-10-25T04:00:00Z","v":124461,"vw":38.344032},{"c":39.46,"h":41.6,"l":38.47,"n":2406,"o":39.53,"t":"2024-10-28T04:00:00Z","v":110313,"vw":39.96454},{"c":40.98,"h":41,"l":38.39,"n":2883,"o":39.65,"t":"2024-10-29T04:00:00Z","v":138928,"vw":40.323892},{"c":41.06,"h":41.41,"l":39.45,"n":3907,"o":41.2,"t":"2024-10-30T04:00:00Z","v":168259,"vw":40.71336},{"c":41.03,"h":41.49,"l":38.48,"n":3039,"o":40.35,"t":"2024-10-31T04:00:00Z","v":132978,"vw":40.597756},{"c":40.88,"h":41.6,"l":39.89,"n":2734,"o":41.03,"t":"2024-11-01T04:00:00Z","v":168779,"vw":40.904996},{"c":41.87,"h":43.3488,"l":39.6035,"n":1914,"o":40.61,"t":"2024-11-04T05:00:00Z","v":129964,"vw":41.973272},{"c":43.02,"h":43.42,"l":41.62,"n":5330,"o":42.07,"t":"2024-11-05T05:00:00Z","v":184112,"vw":42.628745},{"c":44.85,"h":45,"l":40.0044,"n":7848,"o":42.59,"t":"2024-11-06T05:00:00Z","v":207759,"vw":44.081001},{"c":45.33,"h":47,"l":44.35,"n":2663,"o":45.47,"t":"2024-11-07T05:00:00Z","v":135736,"vw":45.354891},{"c":43.96,"h":44.5392,"l":38.04,"n":4249,"o":43.9,"t":"2024-11-08T05:00:00Z","v":141453,"vw":42.546429},{"c":46.07,"h":46.568,"l":44.13,"n":2694,"o":44.13,"t":"2024-11-11T05:00:00Z","v":157227,"vw":45.861452},{"c":47.75,"h":47.99,"l":44.45,"n":6203,"o":47.99,"t":"2024-11-12T05:00:00Z","v":185279,"vw":46.340062},{"c":46.74,"h":48.63,"l":46.26,"n":4564,"o":48,"t":"2024-11-13T05:00:00Z","v":155650,"vw":47.429827},{"c":43.26,"h":46.76,"l":41.875,"n":5834,"o":46.76,"t":"2024-11-14T05:00:00Z","v":120069,"vw":43.249402},{"c":40.45,"h":42.98,"l":38.455,"n":3860,"o":42.98,"t":"2024-11-15T05:00:00Z","v":131606,"vw":39.931417},{"c":38.88,"h":40.3,"l":37.4968,"n":3676,"o":40.07,"t":"2024-11-18T05:00:00Z","v":144283,"vw":38.788425},{"c":40.86,"h":41.57,"l":38.68,"n":4228,"o":38.68,"t":"2024-11-19T05:00:00Z","v":91364,"vw":40.584882},{"c":44.03,"h":44.645,"l":42.14,"n":3494,"o":43.68,"t":"2024-11-20T05:00:00Z","v":143621,"vw":43.37375},{"c":44.89,"h":45.9941,"l":43.0349,"n":3161,"o":43.9,"t":"2024-11-21T05:00:00Z","v":105755,"vw":45.021079},{"c":48.1,"h":48.3899,"l":44.56,"n":4944,"o":45.04,"t":"2024-11-22T05:00:00Z","v":112547,"vw":47.365138},{"c":48.04,"h":50.53,"l":47.7,"n":2830,"o":48.2,"t":"2024-11-25T05:00:00Z","v":100473,"vw":48.931676},{"c":47.835,"h":48.72,"l":43.5,"n":4169,"o":47.82,"t":"2024-11-26T05:00:00Z","v":116982,"vw":47.566004},{"c":49.16,"h":49.41,"l":46.6,"n":3180,"o":47.82,"t":"2024-11-27T05:00:00Z","v":76919,"vw":48.027177},{"c":49.78,"h":51.11,"l":47.7554,"n":1548,"o":49.72,"t":"2024-11-29T05:00:00Z","v":50547,"vw":50.220171},{"c":50.33,"h":51.245,"l":48.45,"n":4356,"o":49.43,"t":"2024-12-02T05:00:00Z","v":97604,"vw":49.909012},{"c":51.7,"h":52.15,"l":50.28,"n":3306,"o":50.33,"t":"2024-12-03T05:00:00Z","v":85007,"vw":51.233811},{"c":51.28,"h":51.8,"l":48.6445,"n":4340,"o":51.38,"t":"2024-12-04T05:00:00Z","v":92706,"vw":50.929926},{"c":51.26,"h":53.34,"l":50.42,"n":3198,"o":51.14,"t":"2024-12-05T05:00:00Z","v":75071,"vw":52.0285},{"c":51.47,"h":53.33,"l":51.11,"n":3112,"o":51.38,"t":"2024-12-06T05:00:00Z","v":82950,"vw":51.865803},{"c":49.61,"h":52,"l":48.5701,"n":3045,"o":51,"t":"2024-12-09T05:00:00Z","v":95236,"vw":50.222519},{"c":48.46,"h":51.13,"l":47.81,"n":2274,"o":49.12,"t":"2024-12-10T05:00:00Z","v":74420,"vw":48.936971},{"c":48.74,"h":49.38,"l":47.82,"n":1858,"o":48.63,"t":"2024-12-11T05:00:00Z","v":44329,"vw":48.715822},{"c":46.36,"h":51.3697,"l":46.155,"n":2638,"o":48.58,"t":"2024-12-12T05:00:00Z","v":75705,"vw":48.44355},{"c":45.33,"h":47.02,"l":45.18,"n":4062,"o":45.97,"t":"2024-12-13T05:00:00Z","v":81393,"vw":45.878591},{"c":44.52,"h":47.07,"l":44.31,"n":2596,"o":45.35,"t":"2024-12-16T05:00:00Z","v":87653,"vw":45.023514},{"c":47.53,"h":48.59,"l":42.81,"n":2995,"o":43.82,"t":"2024-12-17T05:00:00Z","v":109232,"vw":47.150772},{"c":43.2,"h":48.85,"l":42.86,"n":3339,"o":48.04,"t":"2024-12-18T05:00:00Z","v":109896,"vw":44.594216},{"c":44.06,"h":45.415,"l":42.83,"n":2075,"o":44.16,"t":"2024-12-19T05:00:00Z","v":78906,"vw":44.187844},{"c":47.44,"h":48.47,"l":43.28,"n":5402,"o":43.78,"t":"2024-12-20T05:00:00Z","v":228983,"vw":47.346182},{"c":47.56,"h":47.88,"l":45.8,"n":2072,"o":47.35,"t":"2024-12-23T05:00:00Z","v":41408,"vw":47.221054},{"c":50.56,"h":53.41,"l":48.02,"n":3183,"o":48.58,"t":"2024-12-24T05:00:00Z","v":87326,"vw":50.634584},{"c":51.2,"h":51.68,"l":49.195,"n":2984,"o":50.23,"t":"2024-12-26T05:00:00Z","v":78230,"vw":50.782411},{"c":47.03,"h":51.76,"l":47.03,"n":4013,"o":50.97,"t":"2024-12-27T05:00:00Z","v":86366,"vw":48.898189},{"c":46.79,"h":47.44,"l":45.5,"n":2862,"o":46.08,"t":"2024-12-30T05:00:00Z","v":68033,"vw":46.938503},{"c":46.17,"h":47.33,"l":45.44,"n":3376,"o":46.66,"t":"2024-12-31T05:00:00Z","v":214937,"vw":46.212264},{"c":45.69,"h":47.41,"l":45.1344,"n":4130,"o":46.5,"t":"2025-01-02T05:00:00Z","v":103207,"vw":46.523839},{"c":48.52,"h":50.09,"l":44.6,"n":3660,"o":47,"t":"2025-01-03T05:00:00Z","v":117688,"vw":48.128752},{"c":48.43,"h":49.6495,"l":46.45,"n":4161,"o":48.19,"t":"2025-01-06T05:00:00Z","v":123058,"vw":48.254719},{"c":46.57,"h":48.6,"l":45.9901,"n":3207,"o":48,"t":"2025-01-07T05:00:00Z","v":85614,"vw":46.999033},{"c":43.87,"h":46.42,"l":43.25,"n":3336,"o":46.16,"t":"2025-01-08T05:00:00Z","v":103284,"vw":44.829796},{"c":40.16,"h":45.285,"l":39.6,"n":4992,"o":42.98,"t":"2025-01-10T05:00:00Z","v":164667,"vw":40.555176},{"c":37.83,"h":40.61,"l":37.73,"n":3571,"o":39.99,"t":"2025-01-13T05:00:00Z","v":85091,"vw":38.84585},{"c":38,"h":39.9999,"l":37.07,"n":3366,"o":38.5,"t":"2025-01-14T05:00:00Z","v":101389,"vw":38.159365},{"c":41.13,"h":41.52,"l":38.14,"n":4391,"o":39,"t":"2025-01-15T05:00:00Z","v":127644,"vw":40.011418},{"c":42.02,"h":42.715,"l":40.91,"n":4594,"o":41.55,"t":"2025-01-16T05:00:00Z","v":157978,"vw":42.057798},{"c":40.9,"h":44,"l":40.885,"n":4752,"o":43,"t":"2025-01-17T05:00:00Z","v":199644,"vw":42.653137},{"c":41.38,"h":42.2,"l":39.55,"n":2967,"o":41.07,"t":"2025-01-21T05:00:00Z","v":99039,"vw":40.939198},{"c":42,"h":42.295,"l":39.48,"n":3424,"o":41.5,"t":"2025-01-22T05:00:00Z","v":155071,"vw":41.165623},{"c":42.2,"h":42.995,"l":40.895,"n":3984,"o":42.35,"t":"2025-01-23T05:00:00Z","v":113936,"vw":41.910702},{"c":46.74,"h":47.5,"l":40.2828,"n":4905,"o":43,"t":"2025-01-24T05:00:00Z","v":410514,"vw":45.423978},{"c":41.18,"h":47.37,"l":40.13,"n":5090,"o":45.81,"t":"2025-01-27T05:00:00Z","v":213734,"vw":42.901282},{"c":24.44,"h":40.75,"l":15.3,"n":16388,"o":40.75,"t":"2025-01-28T05:00:00Z","v":1184369,"vw":24.164081},{"c":25.72,"h":25.72,"l":22.12,"n":6766,"o":23.69,"t":"2025-01-29T05:00:00Z","v":293745,"vw":23.972421},{"c":54.84,"h":58.62,"l":47.01,"n":129310,"o":49.5,"t":"2025-01-30T05:00:00Z","v":5545582,"vw":52.412752},{"c":54.14,"h":61.07,"l":52.95,"n":11955,"o":54.99,"t":"2025-01-31T05:00:00Z","v":435801,"vw":56.046356},{"c":50.61,"h":56,"l":50.01,"n":12513,"o":54.14,"t":"2025-02-03T05:00:00Z","v":656558,"vw":53.157222},{"c":48.01,"h":50.63,"l":47.21,"n":8673,"o":49.56,"t":"2025-02-04T05:00:00Z","v":410873,"vw":48.648209},{"c":46.81,"h":48.7799,"l":46.57,"n":5999,"o":48,"t":"2025-02-05T05:00:00Z","v":253269,"vw":47.385988},{"c":42.6,"h":47.35,"l":42.03,"n":6873,"o":46.66,"t":"2025-02-06T05:00:00Z","v":256638,"vw":44.168421},{"c":36.45,"h":42.765,"l":36.44,"n":8429,"o":42.22,"t":"2025-02-07T05:00:00Z","v":354196,"vw":38.93817},{"c":34.77,"h":40.58,"l":34.14,"n":10248,"o":39.98,"t":"2025-02-10T05:00:00Z","v":607564,"vw":36.04441},{"c":31.87,"h":34.56,"l":31.67,"n":7807,"o":33.42,"t":"2025-02-11T05:00:00Z","v":423381,"vw":32.452737},{"c":31.6,"h":32.57,"l":30.705,"n":6946,"o":31.07,"t":"2025-02-12T05:00:00Z","v":380862,"vw":31.702544},{"c":34.42,"h":34.695,"l":31.31,"n":6470,"o":31.31,"t":"2025-02-13T05:00:00Z","v":415572,"vw":33.143381},{"c":35.57,"h":36.11,"l":34.09,"n":5718,"o":34.09,"t":"2025-02-14T05:00:00Z","v":265147,"vw":35.271771},{"c":31.58,"h":35.44,"l":30.9,"n":7856,"o":35,"t":"2025-02-18T05:00:00Z","v":388655,"vw":32.316219},{"c":31.49,"h":31.88,"l":30.42,"n":5769,"o":31.11,"t":"2025-02-19T05:00:00Z","v":301913,"vw":31.03872},{"c":30.835,"h":31.71,"l":30.55,"n":3254,"o":31.63,"t":"2025-02-20T05:00:00Z","v":126836,"vw":31.057453},{"c":29.54,"h":31.12,"l":29.325,"n":5943,"o":30.75,"t":"2025-02-21T05:00:00Z","v":316779,"vw":29.951375},{"c":27.27,"h":30.58,"l":27.27,"n":5321,"o":29.6,"t":"2025-02-24T05:00:00Z","v":276124,"vw":28.461082},{"c":26.61,"h":27.6425,"l":25.71,"n":5850,"o":27.27,"t":"2025-02-25T05:00:00Z","v":305108,"vw":26.49088},{"c":26.73,"h":27.25,"l":26.29,"n":5610,"o":26.56,"t":"2025-02-26T05:00:00Z","v":242217,"vw":26.7833},{"c":25.57,"h":27.04,"l":25.55,"n":3615,"o":26.76,"t":"2025-02-27T05:00:00Z","v":180574,"vw":26.148207},{"c":25.28,"h":26.175,"l":24.5002,"n":3496,"o":25.02,"t":"2025-02-28T05:00:00Z","v":269545,"vw":25.474717},{"c":23.41,"h":25.54,"l":23.41,"n":4884,"o":25.54,"t":"2025-03-03T05:00:00Z","v":224189,"vw":23.942714},{"c":23.13,"h":23.9,"l":22.11,"n":4578,"o":22.86,"t":"2025-03-04T05:00:00Z","v":270561,"vw":23.001373},{"c":23.96,"h":24.21,"l":22.9601,"n":4972,"o":23.35,"t":"2025-03-05T05:00:00Z","v":239118,"vw":23.574396},{"c":22.71,"h":23.4999,"l":22.4,"n":3479,"o":23.28,"t":"2025-03-06T05:00:00Z","v":178173,"vw":22.95757},{"c":23.18,"h":23.6087,"l":22.2,"n":4116,"o":22.64,"t":"2025-03-07T05:00:00Z","v":169648,"vw":22.95409},{"c":21.31,"h":22.8899,"l":21.13,"n":4027,"o":22.33,"t":"2025-03-10T04:00:00Z","v":157578,"vw":21.545024},{"c":22.6,"h":22.71,"l":21.0502,"n":4194,"o":21.19,"t":"2025-03-11T04:00:00Z","v":170443,"vw":21.926885},{"c":24.62,"h":25.7,"l":22.72,"n":5630,"o":23.375,"t":"2025-03-12T04:00:00Z","v":262325,"vw":24.604241},{"c":23.51,"h":25.605,"l":23.31,"n":2318,"o":24.82,"t":"2025-03-13T04:00:00Z","v":84010,"vw":23.631149},{"c":25.63,"h":25.75,"l":23.76,"n":3170,"o":23.76,"t":"2025-03-14T04:00:00Z","v":142330,"vw":24.91551},{"c":23.96,"h":26.8899,"l":23.76,"n":3367,"o":26.09,"t":"2025-03-17T04:00:00Z","v":190814,"vw":24.734329},{"c":21.92,"h":24.6026,"l":21.68,"n":3807,"o":23.23,"t":"2025-03-18T04:00:00Z","v":228333,"vw":22.66758},{"c":21.92,"h":23.24,"l":21.16,"n":3912,"o":22.03,"t":"2025-03-19T04:00:00Z","v":255378,"vw":22.347331},{"c":22.18,"h":22.615,"l":21.36,"n":3383,"o":21.6,"t":"2025-03-20T04:00:00Z","v":183138,"vw":22.079348},{"c":21.15,"h":23.06,"l":20.35,"n":4314,"o":23.06,"t":"2025-03-21T04:00:00Z","v":348517,"vw":21.274604},{"c":21.4,"h":22.79,"l":21.185,"n":4473,"o":21.51,"t":"2025-03-24T04:00:00Z","v":275754,"vw":21.783792},{"c":21.22,"h":22.01,"l":20.61,"n":4557,"o":21.25,"t":"2025-03-25T04:00:00Z","v":356813,"vw":21.430902},{"c":19.01,"h":21.17,"l":18.9219,"n":6111,"o":21.17,"t":"2025-03-26T04:00:00Z","v":422183,"vw":19.472303},{"c":18.91,"h":19.62,"l":18.62,"n":3364,"o":19.11,"t":"2025-03-27T04:00:00Z","v":217149,"vw":19.014689},{"c":18.65,"h":19.14,"l":18.29,"n":2588,"o":18.69,"t":"2025-03-28T04:00:00Z","v":156808,"vw":18.588862},{"c":17.71,"h":18.64,"l":16.515,"n":5918,"o":18.07,"t":"2025-03-31T04:00:00Z","v":497514,"vw":17.393377},{"c":16.84,"h":18.46,"l":16.51,"n":4119,"o":17.77,"t":"2025-04-01T04:00:00Z","v":199081,"vw":17.063796},{"c":17.89,"h":18.18,"l":16.53,"n":2676,"o":16.53,"t":"2025-04-02T04:00:00Z","v":145068,"vw":17.461072},{"c":16.67,"h":17.27,"l":16.03,"n":3293,"o":17,"t":"2025-04-03T04:00:00Z","v":192792,"vw":16.521654},{"c":15.62,"h":16.55,"l":15.2,"n":3743,"o":16.55,"t":"2025-04-04T04:00:00Z","v":172067,"vw":15.641556},{"c":15.53,"h":16.83,"l":14.7093,"n":3930,"o":15,"t":"2025-04-07T04:00:00Z","v":248501,"vw":15.195946},{"c":14.67,"h":17,"l":14.5,"n":5154,"o":16.4,"t":"2025-04-08T04:00:00Z","v":322268,"vw":15.003398},{"c":16.84,"h":17.335,"l":13.7,"n":6970,"o":14.32,"t":"2025-04-09T04:00:00Z","v":429091,"vw":15.688783},{"c":16.68,"h":17.62,"l":16.27,"n":5157,"o":17.47,"t":"2025-04-10T04:00:00Z","v":282848,"vw":16.809445},{"c":16.16,"h":16.715,"l":15.96,"n":4862,"o":16.54,"t":"2025-04-11T04:00:00Z","v":321640,"vw":16.286234},{"c":17.87,"h":18.49,"l":16.87,"n":3715,"o":17.53,"t":"2025-04-14T04:00:00Z","v":235655,"vw":17.948715},{"c":17.94,"h":18.4801,"l":17.39,"n":2412,"o":17.89,"t":"2025-04-15T04:00:00Z","v":142190,"vw":17.728482},{"c":17.56,"h":17.99,"l":17.07,"n":2630,"o":17.63,"t":"2025-04-16T04:00:00Z","v":113149,"vw":17.34301},{"c":17.02,"h":17.84,"l":16.83,"n":4034,"o":17.56,"t":"2025-04-17T04:00:00Z","v":212974,"vw":17.081217},{"c":17.92,"h":18.25,"l":16.865,"n":2642,"o":17.88,"t":"2025-04-21T04:00:00Z","v":140008,"vw":17.782317},{"c":19.49,"h":19.7,"l":17.475,"n":4155,"o":18.14,"t":"2025-04-22T04:00:00Z","v":180687,"vw":19.123959},{"c":19.54,"h":21,"l":19.52,"n":3238,"o":19.96,"t":"2025-04-23T04:00:00Z","v":187464,"vw":20.22501},{"c":22.38,"h":22.42,"l":19.57,"n":4753,"o":19.58,"t":"2025-04-24T04:00:00Z","v":645441,"vw":20.691289},{"c":21.09,"h":22.07,"l":20.61,"n":4049,"o":21.89,"t":"2025-04-25T04:00:00Z","v":201698,"vw":21.341281},{"c":20.18,"h":21.8199,"l":19.9,"n":3463,"o":21.14,"t":"2025-04-28T04:00:00Z","v":134124,"vw":20.597432},{"c":20.225,"h":20.685,"l":19.74,"n":2407,"o":20,"t":"2025-04-29T04:00:00Z","v":104721,"vw":20.239002},{"c":20.86,"h":20.91,"l":19.55,"n":2410,"o":19.67,"t":"2025-04-30T04:00:00Z","v":109806,"vw":20.290793},{"c":19.66,"h":21.4072,"l":19.62,"n":2531,"o":20.97,"t":"2025-05-01T04:00:00Z","v":155736,"vw":20.224782},{"c":21.745,"h":21.88,"l":19.66,"n":4467,"o":19.97,"t":"2025-05-02T04:00:00Z","v":309496,"vw":20.426724},{"c":21.39,"h":21.99,"l":20.8,"n":2564,"o":21.5,"t":"2025-05-05T04:00:00Z","v":130177,"vw":21.454669},{"c":18.92,"h":21.1935,"l":18.705,"n":4683,"o":20.88,"t":"2025-05-06T04:00:00Z","v":265221,"vw":20.133396},{"c":18.97,"h":19.54,"l":18,"n":2922,"o":18.87,"t":"2025-05-07T04:00:00Z","v":137944,"vw":18.899398},{"c":21.02,"h":21.28,"l":17.56,"n":3523,"o":18.9,"t":"2025-05-08T04:00:00Z","v":256600,"vw":20.367366},{"c":19.76,"h":21.63,"l":19.335,"n":3547,"o":21.19,"t":"2025-05-09T04:00:00Z","v":168635,"vw":19.828499},{"c":20.71,"h":21.4526,"l":20.23,"n":2250,"o":20.74,"t":"2025-05-12T04:00:00Z","v":92917,"vw":20.695634},{"c":20.19,"h":20.55,"l":19.25,"n":2888,"o":20.55,"t":"2025-05-13T04:00:00Z","v":164758,"vw":19.890324},{"c":19.9,"h":20.8372,"l":19.25,"n":2712,"o":20.16,"t":"2025-05-14T04:00:00Z","v":136025,"vw":19.817014},{"c":20.69,"h":21.31,"l":19.52,"n":2956,"o":20.22,"t":"2025-05-15T04:00:00Z","v":136281,"vw":20.746461},{"c":20.99,"h":21.86,"l":20.8,"n":3381,"o":21.01,"t":"2025-05-16T04:00:00Z","v":274878,"vw":21.205446},{"c":23.41,"h":23.6,"l":20.68,"n":4983,"o":21.21,"t":"2025-05-19T04:00:00Z","v":345638,"vw":22.712895},{"c":24.56,"h":24.715,"l":22.31,"n":5039,"o":22.9,"t":"2025-05-20T04:00:00Z","v":282604,"vw":23.998581},{"c":22.58,"h":24.16,"l":22.3,"n":2914,"o":23.94,"t":"2025-05-21T04:00:00Z","v":151905,"vw":22.89421},{"c":22.2,"h":23.175,"l":21.88,"n":2173,"o":22.36,"t":"2025-05-22T04:00:00Z","v":100816,"vw":22.3833},{"c":21.65,"h":21.92,"l":21.1,"n":2282,"o":21.9,"t":"2025-05-23T04:00:00Z","v":109014,"vw":21.585936},{"c":21.545,"h":22.31,"l":21.27,"n":3215,"o":22.31,"t":"2025-05-27T04:00:00Z","v":105374,"vw":21.662896},{"c":21.55,"h":21.765,"l":21.2,"n":2023,"o":21.52,"t":"2025-05-28T04:00:00Z","v":65682,"vw":21.525737},{"c":22.4,"h":22.75,"l":21.7,"n":2702,"o":21.79,"t":"2025-05-29T04:00:00Z","v":112377,"vw":22.215611},{"c":21.51,"h":22.1972,"l":21.08,"n":1950,"o":22.17,"t":"2025-05-30T04:00:00Z","v":110340,"vw":21.690402},{"c":23.01,"h":23.33,"l":20.94,"n":4172,"o":21.36,"t":"2025-06-02T04:00:00Z","v":241041,"vw":22.675048},{"c":23.28,"h":23.6,"l":22.7444,"n":3028,"o":23.02,"t":"2025-06-03T04:00:00Z","v":94066,"vw":23.277543},{"c":22.66,"h":23.63,"l":22.21,"n":2220,"o":23.26,"t":"2025-06-04T04:00:00Z","v":91510,"vw":22.899991},{"c":22.45,"h":22.98,"l":22.13,"n":2077,"o":22.69,"t":"2025-06-05T04:00:00Z","v":93454,"vw":22.549855},{"c":23.06,"h":24.36,"l":22.675,"n":2702,"o":23.69,"t":"2025-06-06T04:00:00Z","v":186299,"vw":23.618355},{"c":24.48,"h":24.55,"l":22.87,"n":4254,"o":23.64,"t":"2025-06-09T04:00:00Z","v":193131,"vw":23.763716},{"c":25.16,"h":25.37,"l":24.1548,"n":3266,"o":24.34,"t":"2025-06-10T04:00:00Z","v":208585,"vw":24.949406},{"c":23.5,"h":25.75,"l":23.5,"n":3067,"o":25.75,"t":"2025-06-11T04:00:00Z","v":184945,"vw":24.479931},{"c":22.44,"h":23.47,"l":22.24,"n":3334,"o":22.95,"t":"2025-06-12T04:00:00Z","v":150318,"vw":22.723171},{"c":21.89,"h":22.745,"l":21.31,"n":3691,"o":21.92,"t":"2025-06-13T04:00:00Z","v":155941,"vw":22.047573},{"c":21.55,"h":22.26,"l":21.225,"n":2798,"o":22.26,"t":"2025-06-16T04:00:00Z","v":121823,"vw":21.578382},{"c":20.51,"h":22.04,"l":20.51,"n":2834,"o":21.29,"t":"2025-06-17T04:00:00Z","v":89505,"vw":21.078421},{"c":19.8,"h":20.505,"l":19.39,"n":5487,"o":20.4,"t":"2025-06-18T04:00:00Z","v":321598,"vw":19.920826},{"c":19.81,"h":20.58,"l":19.1,"n":3086,"o":19.8,"t":"2025-06-20T04:00:00Z","v":398720,"vw":19.772828},{"c":18.75,"h":19.46,"l":17.965,"n":3133,"o":19.44,"t":"2025-06-23T04:00:00Z","v":223968,"vw":18.710882},{"c":20.17,"h":20.49,"l":18.97,"n":2711,"o":19.08,"t":"2025-06-24T04:00:00Z","v":114426,"vw":19.747988},{"c":20.35,"h":20.75,"l":19.5736,"n":3032,"o":19.93,"t":"2025-06-25T04:00:00Z","v":157859,"vw":20.322663},{"c":20.065,"h":20.67,"l":19.6529,"n":2997,"o":20.33,"t":"2025-06-26T04:00:00Z","v":144969,"vw":20.153177},{"c":19.8,"h":20.57,"l":19.25,"n":5320,"o":20.05,"t":"2025-06-27T04:00:00Z","v":1664120,"vw":19.795989},{"c":19.87,"h":20.3463,"l":19.42,"n":2355,"o":19.91,"t":"2025-06-30T04:00:00Z","v":113343,"vw":19.872333},{"c":20.16,"h":21.065,"l":19.1316,"n":3565,"o":19.56,"t":"2025-07-01T04:00:00Z","v":160923,"vw":20.083999},{"c":21.09,"h":21.455,"l":20.13,"n":2975,"o":20.13,"t":"2025-07-02T04:00:00Z","v":113563,"vw":21.005839},{"c":21.34,"h":21.39,"l":20.93,"n":1203,"o":21.31,"t":"2025-07-03T04:00:00Z","v":35937,"vw":21.265404},{"c":20.78,"h":21.4,"l":20.4,"n":2795,"o":21.4,"t":"2025-07-07T04:00:00Z","v":118644,"vw":20.78798},{"c":20.61,"h":21.085,"l":20.39,"n":3574,"o":20.78,"t":"2025-07-08T04:00:00Z","v":146344,"vw":20.705416},{"c":21.55,"h":22.01,"l":20.7833,"n":4265,"o":20.94,"t":"2025-07-09T04:00:00Z","v":218951,"vw":21.340073},{"c":21.72,"h":21.83,"l":20.86,"n":3226,"o":21.46,"t":"2025-07-10T04:00:00Z","v":152322,"vw":21.283384},{"c":22.635,"h":22.965,"l":20.78,"n":6809,"o":21.27,"t":"2025-07-11T04:00:00Z","v":382402,"vw":21.955617},{"c":23.12,"h":24.2097,"l":22.16,"n":5070,"o":22.65,"t":"2025-07-14T04:00:00Z","v":321232,"vw":23.055337},{"c":21.44,"h":23.575,"l":20.415,"n":6141,"o":23.33,"t":"2025-07-15T04:00:00Z","v":325298,"vw":21.220003},{"c":22.57,"h":22.65,"l":21.23,"n":4230,"o":21.59,"t":"2025-07-16T04:00:00Z","v":215784,"vw":21.88012},{"c":23.28,"h":23.5,"l":22.4275,"n":3867,"o":22.65,"t":"2025-07-17T04:00:00Z","v":156896,"vw":23.083849},{"c":21.91,"h":23.775,"l":21.85,"n":2559,"o":23.46,"t":"2025-07-18T04:00:00Z","v":88882,"vw":22.36708},{"c":21.92,"h":23.61,"l":21.405,"n":3722,"o":22.84,"t":"2025-07-21T04:00:00Z","v":154763,"vw":22.127463},{"c":22.22,"h":22.99,"l":21.64,"n":2215,"o":22,"t":"2025-07-22T04:00:00Z","v":162396,"vw":21.991715},{"c":22.92,"h":23.87,"l":22.01,"n":3401,"o":22.51,"t":"2025-07-23T04:00:00Z","v":171112,"vw":22.911715},{"c":22.28,"h":23.55,"l":22.27,"n":4037,"o":22.9,"t":"2025-07-24T04:00:00Z","v":192390,"vw":22.766577},{"c":22.32,"h":23,"l":22.09,"n":3344,"o":22.38,"t":"2025-07-25T04:00:00Z","v":155422,"vw":22.460209},{"c":22.735,"h":23.27,"l":22.35,"n":3175,"o":22.61,"t":"2025-07-28T04:00:00Z","v":127240,"vw":22.810512},{"c":22.31,"h":23.12,"l":21.99,"n":5183,"o":22.95,"t":"2025-07-29T04:00:00Z","v":309333,"vw":22.607724},{"c":22.52,"h":23.25,"l":22.09,"n":5853,"o":22.75,"t":"2025-07-30T04:00:00Z","v":281149,"vw":22.696818},{"c":22.19,"h":23,"l":21.99,"n":4124,"o":22.47,"t":"2025-07-31T04:00:00Z","v":308973,"vw":22.317042},{"c":20.73,"h":21.89,"l":20.62,"n":5683,"o":21.76,"t":"2025-08-01T04:00:00Z","v":388888,"vw":21.142682},{"c":21.16,"h":21.39,"l":20.25,"n":3097,"o":20.84,"t":"2025-08-04T04:00:00Z","v":110356,"vw":20.948876},{"c":22.53,"h":22.61,"l":21.08,"n":3240,"o":21.13,"t":"2025-08-05T04:00:00Z","v":153547,"vw":22.191102},{"c":23.16,"h":23.325,"l":21.73,"n":3641,"o":22.5,"t":"2025-08-06T04:00:00Z","v":252041,"vw":22.589784},{"c":21.92,"h":23.3999,"l":21.605,"n":3287,"o":23.35,"t":"2025-08-07T04:00:00Z","v":153101,"vw":22.160381},{"c":22.31,"h":22.4,"l":20,"n":5057,"o":21,"t":"2025-08-08T04:00:00Z","v":369780,"vw":21.45591},{"c":22.11,"h":23.12,"l":21.61,"n":3147,"o":22.5,"t":"2025-08-11T04:00:00Z","v":184570,"vw":22.126475},{"c":21.88,"h":22.645,"l":21.45,"n":4587,"o":22.33,"t":"2025-08-12T04:00:00Z","v":231015,"vw":21.909581},{"c":22.09,"h":22.75,"l":21.31,"n":4582,"o":22,"t":"2025-08-13T04:00:00Z","v":409353,"vw":22.205614},{"c":24.47,"h":24.56,"l":21.7,"n":5648,"o":21.83,"t":"2025-08-14T04:00:00Z","v":400254,"vw":23.558709},{"c":23.51,"h":24.885,"l":23.45,"n":3215,"o":24.64,"t":"2025-08-15T04:00:00Z","v":151350,"vw":23.81566},{"c":24.71,"h":24.815,"l":23.065,"n":3291,"o":23.48,"t":"2025-08-18T04:00:00Z","v":125944,"vw":24.310659},{"c":23.7,"h":24.68,"l":23.51,"n":3043,"o":24.68,"t":"2025-08-19T04:00:00Z","v":105973,"vw":23.860642},{"c":24.08,"h":24.54,"l":23.42,"n":2552,"o":23.82,"t":"2025-08-20T04:00:00Z","v":106332,"vw":23.955147},{"c":25.395,"h":26,"l":23.875,"n":3316,"o":24.07,"t":"2025-08-21T04:00:00Z","v":197541,"vw":25.225837},{"c":26.18,"h":26.23,"l":25.325,"n":5705,"o":25.4,"t":"2025-08-22T04:00:00Z","v":258822,"vw":26.004649},{"c":24.57,"h":26.57,"l":24.55,"n":3042,"o":26.17,"t":"2025-08-25T04:00:00Z","v":89120,"vw":25.271294},{"c":25.69,"h":25.8,"l":24.68,"n":2635,"o":24.68,"t":"2025-08-26T04:00:00Z","v":65353,"vw":25.336195},{"c":26.56,"h":26.64,"l":25.63,"n":2633,"o":25.63,"t":"2025-08-27T04:00:00Z","v":96724,"vw":26.311837},{"c":25.57,"h":27.33,"l":25.57,"n":4036,"o":26.67,"t":"2025-08-28T04:00:00Z","v":131253,"vw":26.217477},{"c":25.54,"h":25.94,"l":25.16,"n":2429,"o":25.79,"t":"2025-08-29T04:00:00Z","v":80047,"vw":25.469259},{"c":16.65,"h":19.75,"l":15.88,"n":30677,"o":19.5,"t":"2025-09-02T04:00:00Z","v":2521131,"vw":16.987903},{"c":16.325,"h":17.99,"l":16.27,"n":15049,"o":17.53,"t":"2025-09-03T04:00:00Z","v":1085472,"vw":16.954319},{"c":17.27,"h":18.6136,"l":15.34,"n":17257,"o":16.4,"t":"2025-09-04T04:00:00Z","v":1578885,"vw":17.49775},{"c":16.7922,"h":18.03,"l":16.72,"n":10312,"o":17.3,"t":"2025-09-05T04:00:00Z","v":666780,"vw":17.426593},{"c":16.31,"h":17.17,"l":16.22,"n":7914,"o":17,"t":"2025-09-08T04:00:00Z","v":499157,"vw":16.583657},{"c":17.22,"h":17.56,"l":15.9217,"n":6426,"o":16.27,"t":"2025-09-09T04:00:00Z","v":432718,"vw":16.876291},{"c":17.31,"h":18.14,"l":16.9,"n":6546,"o":17.21,"t":"2025-09-10T04:00:00Z","v":395135,"vw":17.604626},{"c":18.03,"h":18.14,"l":17.22,"n":4584,"o":17.22,"t":"2025-09-11T04:00:00Z","v":451792,"vw":17.659622},{"c":17.72,"h":18.1,"l":17.4,"n":4874,"o":18.01,"t":"2025-09-12T04:00:00Z","v":331031,"vw":17.851705},{"c":16.59,"h":18.024,"l":16.48,"n":3664,"o":17.69,"t":"2025-09-15T04:00:00Z","v":239427,"vw":17.036385},{"c":16.01,"h":17.38,"l":15.99,"n":6051,"o":16.61,"t":"2025-09-16T04:00:00Z","v":411829,"vw":16.660117},{"c":15.06,"h":16.3,"l":15,"n":8931,"o":16.12,"t":"2025-09-17T04:00:00Z","v":667607,"vw":15.551815},{"c":15.64,"h":16.17,"l":14.84,"n":9057,"o":15.41,"t":"2025-09-18T04:00:00Z","v":737626,"vw":15.581171},{"c":14.98,"h":15.99,"l":14.76,"n":6593,"o":15.75,"t":"2025-09-19T04:00:00Z","v":614653,"vw":15.153219},{"c":15.78,"h":15.795,"l":14.75,"n":8417,"o":14.88,"t":"2025-09-22T04:00:00Z","v":572998,"vw":15.232595},{"c":15.11,"h":15.915,"l":14.975,"n":6624,"o":15.83,"t":"2025-09-23T04:00:00Z","v":358215,"vw":15.283331},{"c":14.99,"h":15.63,"l":14.775,"n":10488,"o":15.01,"t":"2025-09-24T04:00:00Z","v":939998,"vw":15.158126},{"c":14.71,"h":14.965,"l":14.385,"n":5313,"o":14.78,"t":"2025-09-25T04:00:00Z","v":365839,"vw":14.689723},{"c":15.2,"h":15.85,"l":14.73,"n":8382,"o":14.73,"t":"2025-09-26T04:00:00Z","v":647171,"vw":15.414209},{"c":15.92,"h":16.6375,"l":15.26,"n":9589,"o":15.31,"t":"2025-09-29T04:00:00Z","v":609097,"vw":16.106253},{"c":15.69,"h":16.84,"l":15.47,"n":5953,"o":15.75,"t":"2025-09-30T04:00:00Z","v":385106,"vw":15.977764},{"c":15.66,"h":16.455,"l":15.46,"n":5834,"o":15.46,"t":"2025-10-01T04:00:00Z","v":316419,"vw":15.939104},{"c":15.25,"h":16.41,"l":15.12,"n":8405,"o":15.72,"t":"2025-10-02T04:00:00Z","v":563516,"vw":15.318805},{"c":15.24,"h":15.4649,"l":14.96,"n":6020,"o":15.39,"t":"2025-10-03T04:00:00Z","v":378140,"vw":15.190624},{"c":15.2,"h":15.6,"l":14.81,"n":4027,"o":15.41,"t":"2025-10-06T04:00:00Z","v":240503,"vw":15.206936},{"c":14.91,"h":15.4545,"l":14.6,"n":6223,"o":15.31,"t":"2025-10-07T04:00:00Z","v":433040,"vw":14.908841},{"c":15.36,"h":15.72,"l":14.8145,"n":5754,"o":15.05,"t":"2025-10-08T04:00:00Z","v":444759,"vw":15.386472},{"c":17.08,"h":18.0252,"l":15.315,"n":12092,"o":15.5,"t":"2025-10-09T04:00:00Z","v":1303715,"vw":16.649404},{"c":16.02,"h":17.06,"l":15.73,"n":8566,"o":17.06,"t":"2025-10-10T04:00:00Z","v":514024,"vw":16.200541},{"c":16.09,"h":16.67,"l":15.7,"n":5297,"o":16.02,"t":"2025-10-13T04:00:00Z","v":290782,"vw":16.067615},{"c":16.09,"h":16.86,"l":15.45,"n":7085,"o":15.8,"t":"2025-10-14T04:00:00Z","v":414424,"vw":16.058296},{"c":17.34,"h":18,"l":16.1093,"n":6852,"o":16.12,"t":"2025-10-15T04:00:00Z","v":449737,"vw":17.165143},{"c":17.65,"h":18.77,"l":17.21,"n":7475,"o":17.51,"t":"2025-10-16T04:00:00Z","v":646198,"vw":17.905726},{"c":17.26,"h":18,"l":16.98,"n":6159,"o":17.64,"t":"2025-10-17T04:00:00Z","v":434668,"vw":17.388348},{"c":19.05,"h":19.2,"l":17.04,"n":7115,"o":17.47,"t":"2025-10-20T04:00:00Z","v":556891,"vw":18.320477},{"c":18.99,"h":19.9335,"l":18.7629,"n":7782,"o":19.04,"t":"2025-10-21T04:00:00Z","v":596461,"vw":19.472895},{"c":17.7,"h":19.1,"l":17.0601,"n":6701,"o":18.71,"t":"2025-10-22T04:00:00Z","v":457744,"vw":17.766426},{"c":17.39,"h":18.3455,"l":16.91,"n":7129,"o":17.75,"t":"2025-10-23T04:00:00Z","v":497703,"vw":17.247286},{"c":17.15,"h":18.0346,"l":17.13,"n":4058,"o":17.65,"t":"2025-10-24T04:00:00Z","v":277324,"vw":17.497983},{"c":18.62,"h":18.94,"l":17.15,"n":5442,"o":17.15,"t":"2025-10-27T04:00:00Z","v":382534,"vw":18.235161},{"c":17.88,"h":19.24,"l":17.621,"n":6309,"o":18.63,"t":"2025-10-28T04:00:00Z","v":259554,"vw":18.322221},{"c":18.62,"h":18.92,"l":17.45,"n":11682,"o":17.7,"t":"2025-10-29T04:00:00Z","v":909382,"vw":18.361921},{"c":17.6,"h":26,"l":17.32,"n":32859,"o":23.44,"t":"2025-10-30T04:00:00Z","v":3345559,"vw":20.870755},{"c":18.25,"h":18.88,"l":16.79,"n":11817,"o":17.76,"t":"2025-10-31T04:00:00Z","v":919744,"vw":17.743509},{"c":17.51,"h":18.51,"l":16.59,"n":8264,"o":18.12,"t":"2025-11-03T05:00:00Z","v":598795,"vw":17.363761},{"c":16.74,"h":17.5,"l":16.35,"n":5855,"o":17,"t":"2025-11-04T05:00:00Z","v":341525,"vw":16.710274},{"c":16.44,"h":16.85,"l":15.52,"n":7703,"o":16.85,"t":"2025-11-05T05:00:00Z","v":545762,"vw":16.163114},{"c":18.99,"h":20.66,"l":16.585,"n":14398,"o":16.84,"t":"2025-11-06T05:00:00Z","v":1295015,"vw":19.34068},{"c":19.32,"h":20.24,"l":17.7,"n":8891,"o":18.61,"t":"2025-11-07T05:00:00Z","v":639683,"vw":18.872753},{"c":18.88,"h":20.39,"l":18.68,"n":5982,"o":19.69,"t":"2025-11-10T05:00:00Z","v":299312,"vw":19.195767},{"c":18.98,"h":19.4284,"l":18.49,"n":5915,"o":18.68,"t":"2025-11-11T05:00:00Z","v":234544,"vw":19.0867},{"c":18.86,"h":19.8899,"l":18.67,"n":6087,"o":18.93,"t":"2025-11-12T05:00:00Z","v":522945,"vw":18.946397},{"c":17.58,"h":19.11,"l":17.2,"n":5086,"o":18.62,"t":"2025-11-13T05:00:00Z","v":409540,"vw":17.723797},{"c":18.54,"h":19.15,"l":17.17,"n":5720,"o":17.29,"t":"2025-11-14T05:00:00Z","v":423020,"vw":18.656005},{"c":18.38,"h":19.11,"l":17.67,"n":6222,"o":18.23,"t":"2025-11-17T05:00:00Z","v":412573,"vw":18.501385},{"c":18.28,"h":19.27,"l":17.71,"n":5711,"o":18.17,"t":"2025-11-18T05:00:00Z","v":384572,"vw":18.153436},{"c":18.76,"h":19.68,"l":18.2,"n":5958,"o":18.35,"t":"2025-11-19T05:00:00Z","v":467913,"vw":18.924581},{"c":18.06,"h":20.41,"l":17.68,"n":7599,"o":19.37,"t":"2025-11-20T05:00:00Z","v":405012,"vw":19.047377},{"c":19.18,"h":19.575,"l":17.85,"n":5388,"o":18.44,"t":"2025-11-21T05:00:00Z","v":401942,"vw":19.077529},{"c":19.66,"h":20.71,"l":19.01,"n":5977,"o":19.01,"t":"2025-11-24T05:00:00Z","v":385474,"vw":19.980052},{"c":21.25,"h":21.4,"l":19.39,"n":5650,"o":19.81,"t":"2025-11-25T05:00:00Z","v":355690,"vw":20.619798},{"c":21.39,"h":22,"l":21.0283,"n":4911,"o":21.12,"t":"2025-11-26T05:00:00Z","v":258302,"vw":21.523335},{"c":21.44,"h":21.85,"l":21.01,"n":2410,"o":21.33,"t":"2025-11-28T05:00:00Z","v":115292,"vw":21.478325},{"c":20.47,"h":21.65,"l":20.26,"n":5154,"o":21.26,"t":"2025-12-01T05:00:00Z","v":260958,"vw":20.640323},{"c":19.02,"h":21,"l":18.6,"n":6214,"o":20.41,"t":"2025-12-02T05:00:00Z","v":422549,"vw":19.239667},{"c":20.22,"h":20.88,"l":19,"n":5071,"o":19.01,"t":"2025-12-03T05:00:00Z","v":331869,"vw":20.295443},{"c":20.98,"h":21.5,"l":19.56,"n":4703,"o":20.22,"t":"2025-12-04T05:00:00Z","v":290375,"vw":20.776102},{"c":19.92,"h":21.49,"l":19.84,"n":4376,"o":20.99,"t":"2025-12-05T05:00:00Z","v":251443,"vw":20.558843},{"c":20.01,"h":21,"l":19.78,"n":4416,"o":20.28,"t":"2025-12-08T05:00:00Z","v":199690,"vw":20.249629},{"c":19.7,"h":20.68,"l":19.56,"n":3713,"o":19.99,"t":"2025-12-09T05:00:00Z","v":155113,"vw":19.838006},{"c":20.155,"h":20.36,"l":19.3,"n":3433,"o":19.58,"t":"2025-12-10T05:00:00Z","v":169283,"vw":19.91591},{"c":19.47,"h":20.623,"l":19.24,"n":4514,"o":20.08,"t":"2025-12-11T05:00:00Z","v":256866,"vw":19.783726},{"c":19.76,"h":19.915,"l":19.07,"n":3073,"o":19.46,"t":"2025-12-12T05:00:00Z","v":132126,"vw":19.590942},{"c":18.39,"h":19.99,"l":18.32,"n":5425,"o":19.99,"t":"2025-12-15T05:00:00Z","v":343281,"vw":18.748171},{"c":18.69,"h":18.955,"l":17.87,"n":6159,"o":18.24,"t":"2025-12-16T05:00:00Z","v":334291,"vw":18.395786},{"c":17.93,"h":19.115,"l":17.79,"n":4473,"o":18.8,"t":"2025-12-17T05:00:00Z","v":172853,"vw":18.104277},{"c":18.37,"h":18.8049,"l":17.91,"n":3551,"o":18.16,"t":"2025-12-18T05:00:00Z","v":1621910,"vw":18.187429},{"c":19.56,"h":20.01,"l":18.47,"n":6482,"o":18.48,"t":"2025-12-19T05:00:00Z","v":541231,"vw":19.597798},{"c":21.41,"h":21.515,"l":19.75,"n":5568,"o":19.75,"t":"2025-12-22T05:00:00Z","v":258670,"vw":21.058572},{"c":21.31,"h":21.72,"l":20.8038,"n":4695,"o":21.29,"t":"2025-12-23T05:00:00Z","v":256646,"vw":21.28321},{"c":21.8,"h":22,"l":21.14,"n":3056,"o":21.45,"t":"2025-12-24T05:00:00Z","v":203458,"vw":21.717924},{"c":20.88,"h":21.8,"l":20.8,"n":4144,"o":21.62,"t":"2025-12-26T05:00:00Z","v":183060,"vw":21.040411},{"c":20.77,"h":21.02,"l":20.18,"n":4225,"o":20.65,"t":"2025-12-29T05:00:00Z","v":166947,"vw":20.73084},{"c":20.99,"h":22,"l":20.84,"n":5731,"o":20.84,"t":"2025-12-30T05:00:00Z","v":306477,"vw":21.12206},{"c":20.86,"h":21.195,"l":20.54,"n":4079,"o":21.09,"t":"2025-12-31T05:00:00Z","v":206964,"vw":20.768825},{"c":20.91,"h":21.45,"l":20.61,"n":3483,"o":20.98,"t":"2026-01-02T05:00:00Z","v":143093,"vw":20.957369},{"c":19.71,"h":21.165,"l":18.99,"n":5152,"o":20.95,"t":"2026-01-05T05:00:00Z","v":270022,"vw":19.511897},{"c":20.58,"h":20.88,"l":19.5001,"n":4989,"o":19.74,"t":"2026-01-06T05:00:00Z","v":225546,"vw":20.123316},{"c":21.74,"h":21.86,"l":20.58,"n":5194,"o":20.58,"t":"2026-01-07T05:00:00Z","v":321557,"vw":21.433596},{"c":21.46,"h":21.53,"l":20.845,"n":4138,"o":21.26,"t":"2026-01-08T05:00:00Z","v":193908,"vw":21.177443},{"c":20.56,"h":21.8,"l":19.005,"n":6670,"o":21.55,"t":"2026-01-09T05:00:00Z","v":422656,"vw":20.106172},{"c":19.6,"h":20.26,"l":19.05,"n":5112,"o":20.26,"t":"2026-01-12T05:00:00Z","v":158387,"vw":19.720973},{"c":19.75,"h":20.265,"l":19.07,"n":3233,"o":19.55,"t":"2026-01-13T05:00:00Z","v":161298,"vw":19.863328},{"c":19.67,"h":20.1266,"l":19.4701,"n":3414,"o":19.71,"t":"2026-01-14T05:00:00Z","v":133798,"vw":19.700598},{"c":19.51,"h":19.89,"l":18.9673,"n":3528,"o":19.65,"t":"2026-01-15T05:00:00Z","v":215958,"vw":19.378619},{"c":18.8,"h":19.9,"l":18.74,"n":4711,"o":19.54,"t":"2026-01-16T05:00:00Z","v":305603,"vw":19.188057},{"c":19.1,"h":19.45,"l":17.7672,"n":4527,"o":18.2,"t":"2026-01-20T05:00:00Z","v":259528,"vw":19.022253},{"c":18.84,"h":19.64,"l":18.22,"n":3175,"o":19.1,"t":"2026-01-21T05:00:00Z","v":182393,"vw":18.771807},{"c":19.05,"h":19.6,"l":18.85,"n":3307,"o":18.95,"t":"2026-01-22T05:00:00Z","v":159044,"vw":19.180612},{"c":20.16,"h":20.66,"l":18.7781,"n":5091,"o":19.04,"t":"2026-01-23T05:00:00Z","v":279684,"vw":20.104523},{"c":19.28,"h":20.16,"l":18.825,"n":4352,"o":20.04,"t":"2026-01-26T05:00:00Z","v":218378,"vw":19.344301},{"c":20.37,"h":20.705,"l":19.35,"n":4314,"o":19.38,"t":"2026-01-27T05:00:00Z","v":215938,"vw":20.252345},{"c":19.79,"h":20.73,"l":19.69,"n":3815,"o":20.57,"t":"2026-01-28T05:00:00Z","v":182681,"vw":19.996122},{"c":20.69,"h":21,"l":19.54,"n":4899,"o":19.77,"t":"2026-01-29T05:00:00Z","v":310055,"vw":20.356947},{"c":19.99,"h":21.115,"l":19.51,"n":4288,"o":20.59,"t":"2026-01-30T05:00:00Z","v":217426,"vw":20.057196},{"c":22.52,"h":23.12,"l":19.96,"n":6988,"o":19.96,"t":"2026-02-02T05:00:00Z","v":428551,"vw":22.192322},{"c":22.94,"h":26,"l":22.6,"n":8493,"o":22.83,"t":"2026-02-03T05:00:00Z","v":562698,"vw":24.192908},{"c":23.22,"h":24,"l":21.86,"n":4192,"o":22.94,"t":"2026-02-04T05:00:00Z","v":231107,"vw":22.913583},{"c":22.86,"h":24.53,"l":21.325,"n":10042,"o":23.1,"t":"2026-02-05T05:00:00Z","v":794495,"vw":23.330141},{"c":24.37,"h":24.885,"l":22.68,"n":6031,"o":23.03,"t":"2026-02-06T05:00:00Z","v":291551,"vw":24.098479},{"c":24.83,"h":25,"l":23.67,"n":4020,"o":24.42,"t":"2026-02-09T05:00:00Z","v":266741,"vw":24.562758},{"c":21.05,"h":21.83,"l":16.77,"n":29118,"o":17.3,"t":"2026-02-10T05:00:00Z","v":3481093,"vw":19.714773},{"c":22.01,"h":22.25,"l":18.43,"n":15711,"o":20.73,"t":"2026-02-11T05:00:00Z","v":1362648,"vw":20.81303},{"c":22.71,"h":24.61,"l":22.365,"n":9866,"o":23.46,"t":"2026-02-12T05:00:00Z","v":702183,"vw":23.106359},{"c":22.28,"h":24.5,"l":22.19,"n":6833,"o":23.62,"t":"2026-02-13T05:00:00Z","v":411174,"vw":23.337881},{"c":21.09,"h":22.87,"l":20.93,"n":4631,"o":22.05,"t":"2026-02-17T05:00:00Z","v":302076,"vw":21.461562},{"c":21.12,"h":22.64,"l":20.76,"n":7220,"o":21.16,"t":"2026-02-18T05:00:00Z","v":457888,"vw":21.336959},{"c":21,"h":21.9899,"l":20.72,"n":4297,"o":21.01,"t":"2026-02-19T05:00:00Z","v":432230,"vw":21.229282},{"c":21.37,"h":21.7275,"l":20.515,"n":3453,"o":20.95,"t":"2026-02-20T05:00:00Z","v":248980,"vw":21.189113},{"c":21.19,"h":21.93,"l":21,"n":2931,"o":21.04,"t":"2026-02-23T05:00:00Z","v":177041,"vw":21.118367},{"c":21.35,"h":22.01,"l":21.14,"n":3259,"o":21.27,"t":"2026-02-24T05:00:00Z","v":214592,"vw":21.528813},{"c":23.11,"h":23.5,"l":20.95,"n":4501,"o":21.34,"t":"2026-02-25T05:00:00Z","v":494092,"vw":22.034717},{"c":23.93,"h":24.65,"l":22.0001,"n":4116,"o":23.09,"t":"2026-02-26T05:00:00Z","v":297651,"vw":23.710995},{"c":23.45,"h":24.3,"l":22.82,"n":4201,"o":24.12,"t":"2026-02-27T05:00:00Z","v":225723,"vw":23.306164},{"c":23,"h":23.8,"l":22.59,"n":5505,"o":22.81,"t":"2026-03-02T05:00:00Z","v":185040,"vw":23.165682},{"c":24.395,"h":24.83,"l":21.7,"n":6360,"o":22.06,"t":"2026-03-03T05:00:00Z","v":323096,"vw":23.731038},{"c":27.41,"h":27.54,"l":23.89,"n":9707,"o":24.4,"t":"2026-03-04T05:00:00Z","v":483597,"vw":26.473239},{"c":27.85,"h":28.98,"l":26.78,"n":7894,"o":27.25,"t":"2026-03-05T05:00:00Z","v":471967,"vw":27.592928},{"c":35.87,"h":36.03,"l":27.38,"n":14827,"o":27.8,"t":"2026-03-06T05:00:00Z","v":1145543,"vw":33.05288},{"c":34,"h":35.8,"l":31.91,"n":9045,"o":35.15,"t":"2026-03-09T04:00:00Z","v":726906,"vw":33.977086},{"c":33.24,"h":34.54,"l":32.1201,"n":6851,"o":33.87,"t":"2026-03-10T04:00:00Z","v":451170,"vw":33.319734},{"c":34.79,"h":35.43,"l":32.1314,"n":5013,"o":32.88,"t":"2026-03-11T04:00:00Z","v":415334,"vw":34.025231},{"c":34.12,"h":35,"l":32.98,"n":5032,"o":34.32,"t":"2026-03-12T04:00:00Z","v":260336,"vw":33.878194},{"c":33.31,"h":34.68,"l":31.39,"n":5253,"o":34.68,"t":"2026-03-13T04:00:00Z","v":270311,"vw":32.766674},{"c":32.4,"h":34.46,"l":32.21,"n":3606,"o":33.57,"t":"2026-03-16T04:00:00Z","v":114759,"vw":32.876285},{"c":31.48,"h":32.97,"l":31.42,"n":4615,"o":32.36,"t":"2026-03-17T04:00:00Z","v":220467,"vw":32.075349},{"c":32.15,"h":32.54,"l":30.69,"n":5018,"o":31.37,"t":"2026-03-18T04:00:00Z","v":201390,"vw":32.030332},{"c":30.83,"h":32.46,"l":30.77,"n":5379,"o":32.04,"t":"2026-03-19T04:00:00Z","v":291135,"vw":31.964458},{"c":29.88,"h":31.4173,"l":29.415,"n":5034,"o":30.75,"t":"2026-03-20T04:00:00Z","v":290735,"vw":30.174355},{"c":29.44,"h":30.73,"l":29.31,"n":4764,"o":30.42,"t":"2026-03-23T04:00:00Z","v":195925,"vw":29.736816},{"c":30.07,"h":30.255,"l":28.2,"n":3397,"o":29.35,"t":"2026-03-24T04:00:00Z","v":123675,"vw":29.625895},{"c":31.06,"h":31.84,"l":30.25,"n":4994,"o":30.26,"t":"2026-03-25T04:00:00Z","v":204427,"vw":31.077945},{"c":30.76,"h":31.99,"l":30.5,"n":3598,"o":30.5,"t":"2026-03-26T04:00:00Z","v":129779,"vw":30.972615},{"c":29.35,"h":31.0499,"l":29.23,"n":3638,"o":30.45,"t":"2026-03-27T04:00:00Z","v":157697,"vw":29.60386},{"c":28.87,"h":29.99,"l":28.8,"n":3938,"o":29.4,"t":"2026-03-30T04:00:00Z","v":230203,"vw":29.051965},{"c":30.91,"h":31.64,"l":29.68,"n":3348,"o":29.68,"t":"2026-03-31T04:00:00Z","v":152800,"vw":30.987709},{"c":30.78,"h":32.27,"l":30.7,"n":3780,"o":31.05,"t":"2026-04-01T04:00:00Z","v":158877,"vw":31.196297},{"c":30.52,"h":31.8,"l":30.05,"n":3771,"o":30.28,"t":"2026-04-02T04:00:00Z","v":163065,"vw":30.929499},{"c":29.98,"h":31.49,"l":29.85,"n":4746,"o":30.63,"t":"2026-04-06T04:00:00Z","v":168439,"vw":30.495734},{"c":29.04,"h":29.72,"l":28.42,"n":5307,"o":29.67,"t":"2026-04-07T04:00:00Z","v":311620,"vw":29.000064},{"c":30.06,"h":30.555,"l":29.08,"n":4186,"o":29.79,"t":"2026-04-08T04:00:00Z","v":160985,"vw":30.022107},{"c":31.09,"h":31.19,"l":29.68,"n":4054,"o":29.86,"t":"2026-04-09T04:00:00Z","v":167095,"vw":30.53122},{"c":30.72,"h":31.28,"l":30.11,"n":3016,"o":31.07,"t":"2026-04-10T04:00:00Z","v":99275,"vw":30.739231},{"c":29.96,"h":31.365,"l":29.85,"n":3601,"o":30.72,"t":"2026-04-13T04:00:00Z","v":218658,"vw":30.271555},{"c":29.95,"h":31.48,"l":29.39,"n":3759,"o":30.55,"t":"2026-04-14T04:00:00Z","v":198728,"vw":30.162113},{"c":29.69,"h":30.36,"l":28.86,"n":3778,"o":30.1,"t":"2026-04-15T04:00:00Z","v":169361,"vw":29.451611},{"c":29.68,"h":29.8524,"l":29,"n":3530,"o":29.66,"t":"2026-04-16T04:00:00Z","v":127412,"vw":29.428902},{"c":29.51,"h":30.375,"l":29.285,"n":3633,"o":30.36,"t":"2026-04-17T04:00:00Z","v":175209,"vw":29.685133},{"c":28.76,"h":29.41,"l":28.3997,"n":4339,"o":29.41,"t":"2026-04-20T04:00:00Z","v":219847,"vw":28.816179},{"c":27.64,"h":29.61,"l":27.41,"n":7694,"o":28.93,"t":"2026-04-21T04:00:00Z","v":451478,"vw":27.936537},{"c":28.5,"h":28.5,"l":26.83,"n":5061,"o":28.04,"t":"2026-04-22T04:00:00Z","v":242727,"vw":27.757601},{"c":28.44,"h":29.35,"l":27.535,"n":5931,"o":28.3,"t":"2026-04-23T04:00:00Z","v":335827,"vw":28.394246},{"c":28.54,"h":28.96,"l":27.56,"n":5296,"o":28.96,"t":"2026-04-24T04:00:00Z","v":255796,"vw":28.360881},{"c":28.75,"h":29.7699,"l":28.2,"n":3481,"o":28.52,"t":"2026-04-27T04:00:00Z","v":154943,"vw":28.814186},{"c":27.2,"h":29.03,"l":26.61,"n":4717,"o":29.03,"t":"2026-04-28T04:00:00Z","v":184976,"vw":27.483014},{"c":27.07,"h":27.655,"l":26.73,"n":4421,"o":27.15,"t":"2026-04-29T04:00:00Z","v":225513,"vw":27.026361},{"c":27.97,"h":28.07,"l":27.1,"n":3729,"o":27.31,"t":"2026-04-30T04:00:00Z","v":129900,"vw":27.708156},{"c":29.06,"h":29.27,"l":27.33,"n":3227,"o":28.06,"t":"2026-05-01T04:00:00Z","v":117270,"vw":28.677903},{"c":29.65,"h":30.4999,"l":29.02,"n":4577,"o":29.02,"t":"2026-05-04T04:00:00Z","v":180111,"vw":29.598032},{"c":29.36,"h":29.96,"l":28.74,"n":3457,"o":29.96,"t":"2026-05-05T04:00:00Z","v":96730,"vw":29.198662},{"c":29.02,"h":30.1225,"l":28.8,"n":4800,"o":29.32,"t":"2026-05-06T04:00:00Z","v":237412,"vw":29.240986},{"c":26.87,"h":28.8,"l":26.3112,"n":5058,"o":28.69,"t":"2026-05-07T04:00:00Z","v":242085,"vw":27.04813},{"c":29,"h":30.36,"l":27,"n":7228,"o":27,"t":"2026-05-08T04:00:00Z","v":432713,"vw":28.633261},{"c":27.52,"h":30.27,"l":26.98,"n":8652,"o":28.99,"t":"2026-05-11T04:00:00Z","v":548571,"vw":28.087926},{"c":27.96,"h":28.115,"l":26.68,"n":6163,"o":27.81,"t":"2026-05-12T04:00:00Z","v":237596,"vw":27.517174},{"c":28.81,"h":29.31,"l":27.43,"n":5303,"o":27.93,"t":"2026-05-13T04:00:00Z","v":222393,"vw":28.361996},{"c":29.8,"h":30.43,"l":28.12,"n":4520,"o":28.9,"t":"2026-05-14T04:00:00Z","v":234937,"vw":29.851372},{"c":27.89,"h":29.375,"l":27.78,"n":5302,"o":29.26,"t":"2026-05-15T04:00:00Z","v":298118,"vw":28.331849},{"c":27.7,"h":28.075,"l":26.91,"n":6531,"o":27.76,"t":"2026-05-18T04:00:00Z","v":377870,"vw":27.511303},{"c":27.29,"h":28.2,"l":26.98,"n":4700,"o":27.38,"t":"2026-05-19T04:00:00Z","v":215848,"vw":27.617638},{"c":28.84,"h":28.87,"l":27.1,"n":4516,"o":27.37,"t":"2026-05-20T04:00:00Z","v":180799,"vw":28.387175},{"c":28.52,"h":29.09,"l":27.94,"n":2647,"o":28.48,"t":"2026-05-21T04:00:00Z","v":103180,"vw":28.542801},{"c":29.12,"h":29.25,"l":27.91,"n":3153,"o":28.54,"t":"2026-05-22T04:00:00Z","v":109624,"vw":28.70717},{"c":29.99,"h":32.255,"l":29.345,"n":5735,"o":30.92,"t":"2026-05-26T04:00:00Z","v":367475,"vw":30.153622},{"c":30.43,"h":31.0499,"l":28.55,"n":4752,"o":29.97,"t":"2026-05-27T04:00:00Z","v":228370,"vw":29.921089},{"c":29.78,"h":30.645,"l":29.48,"n":2773,"o":30.43,"t":"2026-05-28T04:00:00Z","v":89290,"vw":29.859957},{"c":31.165,"h":31.86,"l":29.5,"n":4884,"o":29.93,"t":"2026-05-29T04:00:00Z","v":336487,"vw":30.689254},{"c":28.89,"h":30.945,"l":28.71,"n":3872,"o":30.83,"t":"2026-06-01T04:00:00Z","v":157473,"vw":29.387853},{"c":27.43,"h":28.715,"l":27.28,"n":4367,"o":28.51,"t":"2026-06-02T04:00:00Z","v":189538,"vw":27.669279},{"c":28.42,"h":28.72,"l":27,"n":3362,"o":27.39,"t":"2026-06-03T04:00:00Z","v":130970,"vw":28.319118},{"c":29.13,"h":29.64,"l":28.4,"n":2770,"o":28.8,"t":"2026-06-04T04:00:00Z","v":65231,"vw":28.959587},{"c":29,"h":29.39,"l":28,"n":2704,"o":29.13,"t":"2026-06-05T04:00:00Z","v":85624,"vw":28.907404},{"c":29.1,"h":29.51,"l":28.25,"n":2507,"o":28.96,"t":"2026-06-08T04:00:00Z","v":84413,"vw":28.996186},{"c":28.56,"h":30.5,"l":27.18,"n":5050,"o":29.41,"t":"2026-06-09T04:00:00Z","v":258841,"vw":28.398792},{"c":28.05,"h":29.32,"l":27.64,"n":2836,"o":27.96,"t":"2026-06-10T04:00:00Z","v":101750,"vw":28.134976},{"c":29.34,"h":30.29,"l":27.3,"n":3317,"o":27.57,"t":"2026-06-11T04:00:00Z","v":158836,"vw":29.281816},{"c":30.28,"h":30.38,"l":28.8121,"n":2180,"o":29.3,"t":"2026-06-12T04:00:00Z","v":101585,"vw":29.722045},{"c":29.39,"h":31.03,"l":29.26,"n":2440,"o":30.58,"t":"2026-06-15T04:00:00Z","v":103615,"vw":29.799952},{"c":30.01,"h":30.165,"l":28.3,"n":2795,"o":29.51,"t":"2026-06-16T04:00:00Z","v":88244,"vw":29.766521},{"c":30.06,"h":31.205,"l":29.145,"n":3770,"o":30.06,"t":"2026-06-17T04:00:00Z","v":190399,"vw":30.158276},{"c":30.02,"h":31.23,"l":29.27,"n":2006,"o":30.82,"t":"2026-06-18T04:00:00Z","v":106757,"vw":30.167852},{"c":30.34,"h":31,"l":30.03,"n":2897,"o":30.07,"t":"2026-06-22T04:00:00Z","v":106874,"vw":30.396147},{"c":30.59,"h":31.31,"l":29.5433,"n":2606,"o":30.29,"t":"2026-06-23T04:00:00Z","v":86285,"vw":30.787944},{"c":30.72,"h":31.605,"l":30.49,"n":2707,"o":30.59,"t":"2026-06-24T04:00:00Z","v":95765,"vw":30.930615},{"c":31.03,"h":31.29,"l":30.19,"n":2942,"o":30.96,"t":"2026-06-25T04:00:00Z","v":79996,"vw":30.984019},{"c":31.99,"h":32.11,"l":30.225,"n":4568,"o":31.26,"t":"2026-06-26T04:00:00Z","v":307196,"vw":31.618564},{"c":33.09,"h":33.24,"l":31.0649,"n":4872,"o":32.15,"t":"2026-06-29T04:00:00Z","v":256854,"vw":32.583874},{"c":34.375,"h":35.2,"l":33.28,"n":4916,"o":33.48,"t":"2026-06-30T04:00:00Z","v":193646,"vw":34.395452},{"c":32.74,"h":34.57,"l":31.72,"n":4740,"o":34.11,"t":"2026-07-01T04:00:00Z","v":231673,"vw":33.020882},{"c":37.93,"h":38.12,"l":32.125,"n":7530,"o":32.75,"t":"2026-07-02T04:00:00Z","v":480036,"vw":36.203495},{"c":35.22,"h":39.5278,"l":35.02,"n":6095,"o":38.4,"t":"2026-07-06T04:00:00Z","v":244613,"vw":36.460312},{"c":36.535,"h":38.3295,"l":34.565,"n":6219,"o":35.31,"t":"2026-07-07T04:00:00Z","v":365333,"vw":36.38488},{"c":35.48,"h":37.75,"l":34.6628,"n":6594,"o":36.31,"t":"2026-07-08T04:00:00Z","v":279767,"vw":35.737592},{"c":35.27,"h":36.335,"l":34.651,"n":5068,"o":35.34,"t":"2026-07-09T04:00:00Z","v":216272,"vw":35.228738},{"c":34.37,"h":35.58,"l":33.86,"n":3352,"o":35.58,"t":"2026-07-10T04:00:00Z","v":100588,"vw":34.494443},{"c":34.34,"h":34.95,"l":32.2851,"n":3788,"o":33.95,"t":"2026-07-13T04:00:00Z","v":150146,"vw":34.3212},{"c":34.81,"h":35.48,"l":34.415,"n":4462,"o":34.69,"t":"2026-07-14T04:00:00Z","v":266122,"vw":34.978341},{"c":32.5,"h":35,"l":32.25,"n":5810,"o":34.45,"t":"2026-07-15T04:00:00Z","v":240917,"vw":32.679617},{"c":30.65,"h":32.66,"l":30.3,"n":3885,"o":31.79,"t":"2026-07-16T04:00:00Z","v":162828,"vw":31.266696},{"c":32.6,"h":32.75,"l":30.18,"n":6361,"o":30.18,"t":"2026-07-17T04:00:00Z","v":289279,"vw":32.140948},{"c":32.07,"h":33.4,"l":31.38,"n":3799,"o":32.63,"t":"2026-07-20T04:00:00Z","v":145797,"vw":32.263616},{"c":32.8,"h":33.255,"l":31.88,"n":3977,"o":32.04,"t":"2026-07-21T04:00:00Z","v":146229,"vw":32.688234},{"c":31.59,"h":32.59,"l":31.355,"n":3461,"o":32.59,"t":"2026-07-22T04:00:00Z","v":127728,"vw":31.747021},{"c":31.61,"h":32.025,"l":30.9,"n":4045,"o":31.18,"t":"2026-07-23T04:00:00Z","v":105073,"vw":31.620194},{"c":30.37,"h":31.73,"l":30.245,"n":2917,"o":31.61,"t":"2026-07-24T04:00:00Z","v":99117,"vw":30.551307},{"c":30.61,"h":31.54,"l":30.33,"n":4710,"o":30.53,"t":"2026-07-27T04:00:00Z","v":160867,"vw":30.806595},{"c":29.8,"h":30.78,"l":29.39,"n":3310,"o":30.78,"t":"2026-07-28T04:00:00Z","v":146360,"vw":29.809122},{"c":28.43,"h":30.4964,"l":27.96,"n":3818,"o":29.83,"t":"2026-07-29T04:00:00Z","v":165231,"vw":28.639153},{"c":28.51,"h":29.075,"l":27.82,"n":3979,"o":28.28,"t":"2026-07-30T04:00:00Z","v":185484,"vw":28.488755},{"c":28.03,"h":28.599,"l":27.24,"n":5741,"o":28.47,"t":"2026-07-31T04:00:00Z","v":253109,"vw":28.011766},{"c":27.92,"h":28.27,"l":27.305,"n":3040,"o":27.8,"t":"2026-08-03T04:00:00Z","v":106048,"vw":27.873389},{"c":29.17,"h":29.51,"l":27.805,"n":3005,"o":28.27,"t":"2026-08-04T04:00:00Z","v":145926,"vw":28.903312},{"c":29.56,"h":30.01,"l":28.57,"n":3525,"o":29.49,"t":"2026-08-05T04:00:00Z","v":125965,"vw":29.517129},{"c":30.22,"h":30.805,"l":29.5125,"n":2760,"o":29.91,"t":"2026-08-06T04:00:00Z","v":91983,"vw":30.123388},{"c":30.98,"h":31.84,"l":30.45,"n":3060,"o":30.79,"t":"2026-08-07T04:00:00Z","v":271659,"vw":30.963537},{"c":32.71,"h":33.015,"l":30,"n":4113,"o":31.12,"t":"2026-08-10T04:00:00Z","v":139374,"vw":31.915894},{"c":31.87,"h":33.7448,"l":31.7,"n":3304,"o":33.09,"t":"2026-08-11T04:00:00Z","v":162594,"vw":32.238805},{"c":36.83,"h":37.3,"l":31.89,"n":9140,"o":31.89,"t":"2026-08-12T04:00:00Z","v":665651,"vw":35.486333},{"c":33.98,"h":37.4,"l":33.85,"n":5561,"o":37.06,"t":"2026-08-13T04:00:00Z","v":277780,"vw":35.143},{"c":34.91,"h":35.025,"l":33.32,"n":3833,"o":33.63,"t":"2026-08-14T04:00:00Z","v":84252,"vw":34.615448},{"c":33.85,"h":35.06,"l":33.7,"n":3410,"o":34.9,"t":"2026-08-17T04:00:00Z","v":143904,"vw":34.065533},{"c":36.61,"h":37.195,"l":33.5,"n":6636,"o":33.79,"t":"2026-08-18T04:00:00Z","v":453350,"vw":35.862674},{"c":37.04,"h":37.5,"l":36.07,"n":4710,"o":37.1,"t":"2026-08-19T04:00:00Z","v":199994,"vw":36.993479},{"c":36.05,"h":37.225,"l":35.68,"n":5866,"o":36.51,"t":"2026-08-20T04:00:00Z","v":196871,"vw":36.207735},{"c":37.63,"h":38.23,"l":36.375,"n":3715,"o":36.42,"t":"2026-08-21T04:00:00Z","v":188590,"vw":37.609294},{"c":36.47,"h":38.249,"l":35.5,"n":4449,"o":37.28,"t":"2026-08-24T04:00:00Z","v":222301,"vw":36.392981},{"c":37.71,"h":38.12,"l":36.52,"n":4870,"o":36.52,"t":"2026-08-25T04:00:00Z","v":144478,"vw":37.693003},{"c":35.97,"h":38.8499,"l":35.76,"n":4477,"o":37.41,"t":"2026-08-26T04:00:00Z","v":145190,"vw":36.169651},{"c":36.7,"h":37.995,"l":35.55,"n":6026,"o":35.76,"t":"2026-08-27T04:00:00Z","v":278149,"vw":36.845577},{"c":35.62,"h":36.955,"l":34.95,"n":3297,"o":36.11,"t":"2026-08-28T04:00:00Z","v":157809,"vw":35.562621},{"c":29.94,"h":35.67,"l":29.78,"n":11428,"o":35.67,"t":"2026-08-31T04:00:00Z","v":719640,"vw":31.072579},{"c":31.22,"h":31.97,"l":28.96,"n":6093,"o":30,"t":"2026-09-01T04:00:00Z","v":240806,"vw":30.831681},{"c":30.38,"h":31.8,"l":29.77,"n":4764,"o":31.22,"t":"2026-09-02T04:00:00Z","v":167376,"vw":30.470146},{"c":29.92,"h":32.52,"l":29.45,"n":3895,"o":30.68,"t":"2026-09-03T04:00:00Z","v":140408,"vw":29.929367},{"c":30.75,"h":31.1199,"l":29.735,"n":3507,"o":29.85,"t":"2026-09-04T04:00:00Z","v":159311,"vw":30.679424},{"c":30.4,"h":31.41,"l":29.955,"n":3496,"o":30.32,"t":"2026-09-08T04:00:00Z","v":116603,"vw":30.547892},{"c":30.48,"h":30.995,"l":29.81,"n":3215,"o":30.18,"t":"2026-09-09T04:00:00Z","v":133388,"vw":30.364377},{"c":28.61,"h":30.32,"l":28.4,"n":4447,"o":30.06,"t":"2026-09-10T04:00:00Z","v":252195,"vw":28.858636},{"c":29.05,"h":29.395,"l":28.5575,"n":3972,"o":29.03,"t":"2026-09-11T04:00:00Z","v":154986,"vw":29.00522},{"c":29.71,"h":30.73,"l":29.38,"n":4476,"o":29.39,"t":"2026-09-14T04:00:00Z","v":145021,"vw":30.03297},{"c":28.51,"h":30.015,"l":27.95,"n":4998,"o":29.71,"t":"2026-09-15T04:00:00Z","v":220922,"vw":28.494353},{"c":27.91,"h":29.23,"l":27.68,"n":5101,"o":28.5,"t":"2026-09-16T04:00:00Z","v":188415,"vw":28.275032},{"c":27.21,"h":28.71,"l":27.105,"n":4951,"o":28.15,"t":"2026-09-17T04:00:00Z","v":186791,"vw":27.421211},{"c":27,"h":27.59,"l":26.38,"n":4501,"o":27.3,"t":"2026-09-18T04:00:00Z","v":330608,"vw":27.025203},{"c":26.63,"h":27.35,"l":26.31,"n":3557,"o":27.35,"t":"2026-09-21T04:00:00Z","v":131817,"vw":26.652236},{"c":26.5,"h":27.5799,"l":26.21,"n":4221,"o":26.83,"t":"2026-09-22T04:00:00Z","v":188594,"vw":26.680764},{"c":24.98,"h":26.58,"l":24.2,"n":4250,"o":26.56,"t":"2026-09-23T04:00:00Z","v":207447,"vw":25.139224},{"c":24.12,"h":24.86,"l":23.06,"n":4612,"o":24.85,"t":"2026-09-24T04:00:00Z","v":214445,"vw":23.97134},{"c":23.67,"h":24.66,"l":23.55,"n":3273,"o":24.19,"t":"2026-09-25T04:00:00Z","v":97057,"vw":23.747895},{"c":23.51,"h":23.9899,"l":23.125,"n":5078,"o":23.54,"t":"2026-09-28T04:00:00Z","v":234847,"vw":23.500911},{"c":23.34,"h":24.54,"l":22.54,"n":10347,"o":23.85,"t":"2026-09-29T04:00:00Z","v":1050121,"vw":23.223873},{"c":23.29,"h":23.66,"l":22.6,"n":4862,"o":23.66,"t":"2026-09-30T04:00:00Z","v":251645,"vw":23.142858},{"c":22.67,"h":23.65,"l":22.41,"n":5565,"o":23.25,"t":"2026-10-01T04:00:00Z","v":343524,"vw":22.868329},{"c":22.54,"h":23.07,"l":22.14,"n":4714,"o":22.73,"t":"2026-10-02T04:00:00Z","v":253448,"vw":22.605433},{"c":23.11,"h":23.32,"l":21.71,"n":5000,"o":22.67,"t":"2026-10-05T04:00:00Z","v":312668,"vw":22.61591},{"c":22.41,"h":23.27,"l":21.83,"n":4415,"o":23.15,"t":"2026-10-06T04:00:00Z","v":200961,"vw":22.695965},{"c":22.71,"h":23.425,"l":22,"n":4379,"o":22.23,"t":"2026-10-07T04:00:00Z","v":300808,"vw":22.744455},{"c":22.75,"h":22.9599,"l":21.585,"n":3146,"o":22.56,"t":"2026-10-08T04:00:00Z","v":167720,"vw":22.30472},{"c":23.33,"h":23.61,"l":22.74,"n":2690,"o":22.74,"t":"2026-10-09T04:00:00Z","v":110732,"vw":23.31871},{"c":22.35,"h":23.115,"l":22.26,"n":2080,"o":22.99,"t":"2026-10-12T04:00:00Z","v":103937,"vw":22.454048},{"c":21.31,"h":22.38,"l":21.02,"n":4079,"o":22.23,"t":"2026-10-13T04:00:00Z","v":164042,"vw":21.335417},{"c":20.96,"h":21.745,"l":20.6013,"n":3162,"o":21.22,"t":"2026-10-14T04:00:00Z","v":190788,"vw":20.966313},{"c":21.3,"h":21.5099,"l":21.055,"n":3948,"o":21.08,"t":"2026-10-15T04:00:00Z","v":187408,"vw":21.259574},{"c":20.65,"h":21.51,"l":20.55,"n":3886,"o":21.35,"t":"2026-10-16T04:00:00Z","v":175446,"vw":20.982241},{"c":21.15,"h":21.2999,"l":20.45,"n":3997,"o":20.78,"t":"2026-10-19T04:00:00Z","v":202978,"vw":20.991135},{"c":21.825,"h":22.44,"l":20.99,"n":2521,"o":21.22,"t":"2026-10-20T04:00:00Z","v":144538,"vw":21.734833},{"c":21.84,"h":22.3,"l":21.53,"n":3406,"o":21.86,"t":"2026-10-21T04:00:00Z","v":152842,"vw":21.953108},{"c":21.09,"h":22.275,"l":20.97,"n":4559,"o":21.86,"t":"2026-10-22T04:00:00Z","v":251391,"vw":21.457344}],"volatilityBars":[{"c":26.98,"h":27.09,"l":26.7,"n":43,"o":26.83,"t":"2026-09-22T13:30:00Z","v":4478,"vw":26.925347},{"c":27.315,"h":27.325,"l":27.315,"n":30,"o":27.325,"t":"2026-09-22T13:45:00Z","v":1298,"vw":27.315947},{"c":27.285,"h":27.5799,"l":27.01,"n":75,"o":27.5799,"t":"2026-09-22T14:00:00Z","v":11008,"vw":27.314099},{"c":26.68,"h":27,"l":26.615,"n":80,"o":27,"t":"2026-09-22T14:15:00Z","v":4493,"vw":26.793289},{"c":26.65,"h":26.9677,"l":26.65,"n":8,"o":26.9677,"t":"2026-09-22T14:30:00Z","v":2228,"vw":26.952571},{"c":26.61,"h":26.81,"l":26.61,"n":138,"o":26.63,"t":"2026-09-22T14:45:00Z","v":6316,"vw":26.722632},{"c":26.765,"h":26.91,"l":26.76,"n":65,"o":26.77,"t":"2026-09-22T15:00:00Z","v":3232,"vw":26.82127},{"c":26.735,"h":26.92,"l":26.735,"n":87,"o":26.92,"t":"2026-09-22T15:15:00Z","v":4442,"vw":26.855116},{"c":26.695,"h":26.825,"l":26.65,"n":69,"o":26.825,"t":"2026-09-22T15:30:00Z","v":3073,"vw":26.709459},{"c":26.45,"h":26.76,"l":26.4,"n":53,"o":26.68,"t":"2026-09-22T15:45:00Z","v":2003,"vw":26.575356},{"c":26.44,"h":26.46,"l":26.36,"n":32,"o":26.46,"t":"2026-09-22T16:00:00Z","v":811,"vw":26.4},{"c":26.37,"h":26.37,"l":26.21,"n":23,"o":26.34,"t":"2026-09-22T16:15:00Z","v":906,"vw":26.264463},{"c":26.34,"h":26.34,"l":26.22,"n":32,"o":26.23,"t":"2026-09-22T16:30:00Z","v":1351,"vw":26.263889},{"c":26.41,"h":26.47,"l":26.22,"n":124,"o":26.34,"t":"2026-09-22T16:45:00Z","v":5294,"vw":26.418591},{"c":26.69,"h":26.69,"l":26.45,"n":84,"o":26.455,"t":"2026-09-22T17:00:00Z","v":3568,"vw":26.590093},{"c":26.535,"h":26.595,"l":26.495,"n":76,"o":26.51,"t":"2026-09-22T17:15:00Z","v":2424,"vw":26.534816},{"c":26.575,"h":26.61,"l":26.575,"n":38,"o":26.6,"t":"2026-09-22T17:30:00Z","v":1082,"vw":26.586628},{"c":26.915,"h":26.915,"l":26.575,"n":141,"o":26.575,"t":"2026-09-22T17:45:00Z","v":7240,"vw":26.704523},{"c":26.795,"h":26.9075,"l":26.66,"n":116,"o":26.9075,"t":"2026-09-22T18:00:00Z","v":6159,"vw":26.771038},{"c":26.81,"h":26.935,"l":26.73,"n":163,"o":26.85,"t":"2026-09-22T18:15:00Z","v":7850,"vw":26.854128},{"c":26.65,"h":26.895,"l":26.63,"n":76,"o":26.895,"t":"2026-09-22T18:30:00Z","v":4294,"vw":26.740157},{"c":26.7499,"h":26.7499,"l":26.66,"n":57,"o":26.73,"t":"2026-09-22T18:45:00Z","v":2888,"vw":26.700262},{"c":26.695,"h":26.75,"l":26.58,"n":96,"o":26.75,"t":"2026-09-22T19:00:00Z","v":3244,"vw":26.670858},{"c":26.63,"h":26.695,"l":26.54,"n":91,"o":26.69,"t":"2026-09-22T19:15:00Z","v":3173,"vw":26.615107},{"c":26.68,"h":26.705,"l":26.53,"n":195,"o":26.63,"t":"2026-09-22T19:30:00Z","v":6712,"vw":26.648839},{"c":26.49,"h":26.8272,"l":26.35,"n":1027,"o":26.68,"t":"2026-09-22T19:45:00Z","v":42639,"vw":26.51531},{"c":26.5,"h":26.5,"l":26.5,"n":8,"o":26.5,"t":"2026-09-22T20:00:00Z","v":34315,"vw":26.5},{"c":26.13,"h":26.13,"l":26.13,"n":3,"o":26.13,"t":"2026-09-22T20:45:00Z","v":229,"vw":26.13},{"c":26.2,"h":26.58,"l":26.2,"n":44,"o":26.56,"t":"2026-09-23T13:30:00Z","v":1852,"vw":26.461184},{"c":25.73,"h":26.26,"l":25.73,"n":108,"o":26.26,"t":"2026-09-23T13:45:00Z","v":7307,"vw":25.982227},{"c":25.8,"h":26.02,"l":25.6,"n":86,"o":26.02,"t":"2026-09-23T14:00:00Z","v":18689,"vw":25.726298},{"c":25.745,"h":25.84,"l":25.7,"n":29,"o":25.725,"t":"2026-09-23T14:15:00Z","v":3150,"vw":25.790172},{"c":25.445,"h":25.75,"l":25.43,"n":131,"o":25.73,"t":"2026-09-23T14:30:00Z","v":9166,"vw":25.581267},{"c":25.145,"h":25.54,"l":25.035,"n":318,"o":25.45,"t":"2026-09-23T14:45:00Z","v":25016,"vw":25.383235},{"c":25.14,"h":25.19,"l":25.01,"n":78,"o":25.07,"t":"2026-09-23T15:00:00Z","v":3615,"vw":25.116272},{"c":24.91,"h":25.24,"l":24.91,"n":41,"o":25.1125,"t":"2026-09-23T15:15:00Z","v":5369,"vw":25.023101},{"c":24.91,"h":24.91,"l":24.87,"n":30,"o":24.87,"t":"2026-09-23T15:30:00Z","v":1646,"vw":24.906667},{"c":24.7,"h":24.8,"l":24.5201,"n":179,"o":24.8,"t":"2026-09-23T15:45:00Z","v":18195,"vw":24.591696},{"c":24.56,"h":24.57,"l":24.56,"n":11,"o":24.57,"t":"2026-09-23T16:00:00Z","v":334,"vw":24.565},{"c":24.55,"h":24.6151,"l":24.435,"n":63,"o":24.6151,"t":"2026-09-23T16:15:00Z","v":2042,"vw":24.548637},{"c":24.7122,"h":24.719,"l":24.48,"n":90,"o":24.48,"t":"2026-09-23T16:30:00Z","v":4041,"vw":24.591323},{"c":24.515,"h":24.55,"l":24.38,"n":35,"o":24.535,"t":"2026-09-23T16:45:00Z","v":1980,"vw":24.493929},{"c":24.33,"h":24.37,"l":24.2,"n":79,"o":24.37,"t":"2026-09-23T17:00:00Z","v":8458,"vw":24.313562},{"c":24.53,"h":24.63,"l":24.37,"n":109,"o":24.37,"t":"2026-09-23T17:15:00Z","v":6005,"vw":24.500864},{"c":24.93,"h":24.93,"l":24.62,"n":59,"o":24.62,"t":"2026-09-23T17:30:00Z","v":2587,"vw":24.77642},{"c":24.92,"h":24.92,"l":24.88,"n":53,"o":24.89,"t":"2026-09-23T17:45:00Z","v":1116,"vw":24.892},{"c":24.97,"h":25.06,"l":24.97,"n":89,"o":25,"t":"2026-09-23T18:00:00Z","v":2628,"vw":25.004545},{"c":24.87,"h":24.87,"l":24.85,"n":87,"o":24.86,"t":"2026-09-23T18:15:00Z","v":2906,"vw":24.867366},{"c":25.045,"h":25.05,"l":24.9,"n":119,"o":24.9,"t":"2026-09-23T18:30:00Z","v":5303,"vw":25.012553},{"c":25.16,"h":25.17,"l":25.055,"n":48,"o":25.12,"t":"2026-09-23T18:45:00Z","v":1457,"vw":25.142143},{"c":25.365,"h":25.5,"l":25.17,"n":94,"o":25.19,"t":"2026-09-23T19:00:00Z","v":4241,"vw":25.281482},{"c":25.35,"h":25.45,"l":25.35,"n":10,"o":25.45,"t":"2026-09-23T19:15:00Z","v":316,"vw":25.416667},{"c":25.12,"h":25.36,"l":25.075,"n":130,"o":25.36,"t":"2026-09-23T19:30:00Z","v":4846,"vw":25.215381},{"c":24.96,"h":25.075,"l":24.875,"n":620,"o":24.965,"t":"2026-09-23T19:45:00Z","v":23025,"vw":24.975618},{"c":24.98,"h":24.98,"l":24.98,"n":13,"o":24.98,"t":"2026-09-23T20:00:00Z","v":24296,"vw":24.98},{"c":24.49,"h":24.86,"l":24.42,"n":130,"o":24.85,"t":"2026-09-24T13:30:00Z","v":5264,"vw":24.721662},{"c":24.39,"h":24.465,"l":24.19,"n":36,"o":24.23,"t":"2026-09-24T13:45:00Z","v":2281,"vw":24.267922},{"c":23.9,"h":24.04,"l":23.8,"n":64,"o":24.015,"t":"2026-09-24T14:00:00Z","v":3115,"vw":23.952462},{"c":23.72,"h":23.96,"l":23.64,"n":151,"o":23.92,"t":"2026-09-24T14:15:00Z","v":10228,"vw":23.813111},{"c":23.64,"h":23.935,"l":23.64,"n":89,"o":23.935,"t":"2026-09-24T14:30:00Z","v":3216,"vw":23.800886},{"c":23.62,"h":23.63,"l":23.54,"n":95,"o":23.565,"t":"2026-09-24T14:45:00Z","v":2839,"vw":23.576339},{"c":23.39,"h":23.55,"l":23.06,"n":147,"o":23.55,"t":"2026-09-24T15:00:00Z","v":7791,"vw":23.32913},{"c":23.3675,"h":23.38,"l":23.31,"n":35,"o":23.31,"t":"2026-09-24T15:15:00Z","v":1976,"vw":23.353141},{"c":23.37,"h":23.5,"l":23.325,"n":132,"o":23.325,"t":"2026-09-24T15:30:00Z","v":6962,"vw":23.378825},{"c":23.42,"h":23.42,"l":23.38,"n":29,"o":23.41,"t":"2026-09-24T15:45:00Z","v":737,"vw":23.403333},{"c":23.41,"h":23.41,"l":23.36,"n":59,"o":23.39,"t":"2026-09-24T16:00:00Z","v":1566,"vw":23.3875},{"c":23.76,"h":23.79,"l":23.41,"n":92,"o":23.41,"t":"2026-09-24T16:15:00Z","v":4681,"vw":23.68175},{"c":23.91,"h":24.15,"l":23.66,"n":193,"o":23.67,"t":"2026-09-24T16:30:00Z","v":24211,"vw":24.013133},{"c":23.94,"h":23.98,"l":23.84,"n":45,"o":23.955,"t":"2026-09-24T16:45:00Z","v":4334,"vw":23.942277},{"c":23.95,"h":24.0712,"l":23.9278,"n":124,"o":23.93,"t":"2026-09-24T17:00:00Z","v":6118,"vw":23.983543},{"c":23.91,"h":24,"l":23.9,"n":35,"o":24,"t":"2026-09-24T17:15:00Z","v":1110,"vw":23.922709},{"c":24.03,"h":24.03,"l":24.03,"n":7,"o":24.03,"t":"2026-09-24T17:45:00Z","v":470,"vw":24.03},{"c":23.925,"h":23.94,"l":23.89,"n":71,"o":23.93,"t":"2026-09-24T18:00:00Z","v":1997,"vw":23.9225},{"c":24.01,"h":24.01,"l":23.925,"n":29,"o":23.925,"t":"2026-09-24T18:15:00Z","v":977,"vw":23.940468},{"c":23.895,"h":24.1451,"l":23.895,"n":140,"o":23.925,"t":"2026-09-24T18:30:00Z","v":5799,"vw":24.004},{"c":23.97,"h":24.065,"l":23.91,"n":52,"o":23.91,"t":"2026-09-24T18:45:00Z","v":1584,"vw":23.987778},{"c":24.005,"h":24.005,"l":23.85,"n":141,"o":23.95,"t":"2026-09-24T19:00:00Z","v":8148,"vw":23.921503},{"c":23.81,"h":23.81,"l":23.69,"n":55,"o":23.81,"t":"2026-09-24T19:15:00Z","v":2640,"vw":23.795789},{"c":23.9633,"h":24.05,"l":23.855,"n":240,"o":23.855,"t":"2026-09-24T19:30:00Z","v":10017,"vw":23.957433},{"c":24.06,"h":24.38,"l":23.75,"n":1044,"o":24.03,"t":"2026-09-24T19:45:00Z","v":53710,"vw":24.088816},{"c":24.12,"h":24.12,"l":24.12,"n":9,"o":24.12,"t":"2026-09-24T20:00:00Z","v":25443,"vw":24.12},{"c":23.6,"h":24.66,"l":23.6,"n":64,"o":24.19,"t":"2026-09-25T13:30:00Z","v":3720,"vw":24.076871},{"c":24.08,"h":24.08,"l":23.55,"n":62,"o":23.56,"t":"2026-09-25T13:45:00Z","v":3840,"vw":23.872737},{"c":23.67,"h":23.8425,"l":23.56,"n":22,"o":23.6,"t":"2026-09-25T14:00:00Z","v":1102,"vw":23.625588},{"c":23.83,"h":23.87,"l":23.5501,"n":63,"o":23.57,"t":"2026-09-25T14:15:00Z","v":4194,"vw":23.663568},{"c":23.87,"h":23.93,"l":23.71,"n":99,"o":23.71,"t":"2026-09-25T14:30:00Z","v":3549,"vw":23.88052},{"c":23.91,"h":24.15,"l":23.9,"n":35,"o":23.9,"t":"2026-09-25T14:45:00Z","v":1193,"vw":24.02625},{"c":23.76,"h":23.955,"l":23.76,"n":8,"o":23.95,"t":"2026-09-25T15:00:00Z","v":1566,"vw":23.938312},{"c":23.8,"h":24.0482,"l":23.8,"n":14,"o":23.8,"t":"2026-09-25T15:15:00Z","v":528,"vw":23.89499},{"c":23.955,"h":23.955,"l":23.8,"n":13,"o":23.8,"t":"2026-09-25T15:30:00Z","v":458,"vw":23.851667},{"c":23.905,"h":23.91,"l":23.8,"n":44,"o":23.8,"t":"2026-09-25T15:45:00Z","v":3603,"vw":23.817887},{"c":23.81,"h":24,"l":23.81,"n":131,"o":23.905,"t":"2026-09-25T16:00:00Z","v":4621,"vw":23.928773},{"c":23.83,"h":23.87,"l":23.73,"n":50,"o":23.8,"t":"2026-09-25T16:15:00Z","v":1413,"vw":23.830043},{"c":23.81,"h":23.91,"l":23.785,"n":43,"o":23.9,"t":"2026-09-25T16:30:00Z","v":1021,"vw":23.846377},{"c":23.7,"h":23.7,"l":23.68,"n":8,"o":23.68,"t":"2026-09-25T16:45:00Z","v":264,"vw":23.69},{"c":23.72,"h":23.72,"l":23.7,"n":11,"o":23.7,"t":"2026-09-25T17:00:00Z","v":262,"vw":23.71},{"c":23.6,"h":23.75,"l":23.6,"n":23,"o":23.6,"t":"2026-09-25T17:15:00Z","v":573,"vw":23.67629},{"c":23.6,"h":23.68,"l":23.6,"n":15,"o":23.605,"t":"2026-09-25T17:30:00Z","v":401,"vw":23.628333},{"c":23.72,"h":23.72,"l":23.6,"n":29,"o":23.6,"t":"2026-09-25T17:45:00Z","v":954,"vw":23.675},{"c":23.63,"h":23.63,"l":23.63,"n":5,"o":23.63,"t":"2026-09-25T18:00:00Z","v":159,"vw":23.63},{"c":23.65,"h":23.69,"l":23.63,"n":12,"o":23.69,"t":"2026-09-25T18:15:00Z","v":433,"vw":23.665},{"c":23.735,"h":23.77,"l":23.66,"n":82,"o":23.7,"t":"2026-09-25T18:30:00Z","v":1920,"vw":23.724898},{"c":23.69,"h":23.78,"l":23.69,"n":91,"o":23.735,"t":"2026-09-25T18:45:00Z","v":2278,"vw":23.72174},{"c":23.69,"h":23.69,"l":23.66,"n":14,"o":23.66,"t":"2026-09-25T19:00:00Z","v":298,"vw":23.675},{"c":23.64,"h":23.705,"l":23.64,"n":32,"o":23.69,"t":"2026-09-25T19:15:00Z","v":889,"vw":23.686},{"c":23.69,"h":23.7,"l":23.65,"n":88,"o":23.65,"t":"2026-09-25T19:30:00Z","v":3108,"vw":23.675333},{"c":23.635,"h":23.805,"l":23.6,"n":594,"o":23.72,"t":"2026-09-25T19:45:00Z","v":22924,"vw":23.67284},{"c":23.67,"h":23.67,"l":23.67,"n":6,"o":23.67,"t":"2026-09-25T20:00:00Z","v":16949,"vw":23.67},{"c":23.4,"h":23.8123,"l":23.3,"n":94,"o":23.54,"t":"2026-09-28T13:30:00Z","v":8470,"vw":23.573302},{"c":23.315,"h":23.58,"l":23.3,"n":40,"o":23.38,"t":"2026-09-28T13:45:00Z","v":1717,"vw":23.425385},{"c":23.6,"h":23.61,"l":23.43,"n":39,"o":23.44,"t":"2026-09-28T14:00:00Z","v":1865,"vw":23.496154},{"c":23.55,"h":23.93,"l":23.55,"n":88,"o":23.7283,"t":"2026-09-28T14:15:00Z","v":7972,"vw":23.815342},{"c":23.36,"h":23.59,"l":23.36,"n":58,"o":23.51,"t":"2026-09-28T14:30:00Z","v":2804,"vw":23.455577},{"c":23.58,"h":23.58,"l":23.38,"n":8,"o":23.38,"t":"2026-09-28T14:45:00Z","v":218,"vw":23.48},{"c":23.585,"h":23.585,"l":23.585,"n":8,"o":23.585,"t":"2026-09-28T15:00:00Z","v":196,"vw":23.585},{"c":23.52,"h":23.59,"l":23.47,"n":51,"o":23.585,"t":"2026-09-28T15:15:00Z","v":688,"vw":23.54125},{"c":23.48,"h":23.54,"l":23.36,"n":72,"o":23.495,"t":"2026-09-28T15:30:00Z","v":4544,"vw":23.463417},{"c":23.125,"h":23.465,"l":23.125,"n":214,"o":23.37,"t":"2026-09-28T15:45:00Z","v":15074,"vw":23.318934},{"c":23.32,"h":23.48,"l":23.23,"n":375,"o":23.325,"t":"2026-09-28T16:00:00Z","v":43400,"vw":23.327513},{"c":23.31,"h":23.5499,"l":23.2,"n":208,"o":23.33,"t":"2026-09-28T16:15:00Z","v":8719,"vw":23.33371},{"c":23.605,"h":23.605,"l":23.26,"n":35,"o":23.26,"t":"2026-09-28T16:30:00Z","v":1337,"vw":23.448513},{"c":23.67,"h":23.75,"l":23.54,"n":94,"o":23.63,"t":"2026-09-28T16:45:00Z","v":2754,"vw":23.645},{"c":23.87,"h":23.91,"l":23.505,"n":122,"o":23.645,"t":"2026-09-28T17:00:00Z","v":8637,"vw":23.668361},{"c":23.705,"h":23.705,"l":23.43,"n":18,"o":23.665,"t":"2026-09-28T17:15:00Z","v":563,"vw":23.62625},{"c":23.7,"h":23.705,"l":23.7,"n":25,"o":23.705,"t":"2026-09-28T17:30:00Z","v":693,"vw":23.704039},{"c":23.515,"h":23.9899,"l":23.515,"n":31,"o":23.9899,"t":"2026-09-28T17:45:00Z","v":1000,"vw":23.874569},{"c":23.78,"h":23.78,"l":23.64,"n":59,"o":23.7701,"t":"2026-09-28T18:00:00Z","v":910,"vw":23.738988},{"c":23.675,"h":23.78,"l":23.675,"n":64,"o":23.78,"t":"2026-09-28T18:15:00Z","v":3654,"vw":23.713956},{"c":23.83,"h":23.86,"l":23.645,"n":301,"o":23.645,"t":"2026-09-28T18:30:00Z","v":20893,"vw":23.742753},{"c":23.68,"h":23.775,"l":23.68,"n":113,"o":23.77,"t":"2026-09-28T18:45:00Z","v":3034,"vw":23.727057},{"c":23.715,"h":23.72,"l":23.61,"n":65,"o":23.64,"t":"2026-09-28T19:00:00Z","v":2576,"vw":23.650522},{"c":23.6899,"h":23.71,"l":23.475,"n":219,"o":23.66,"t":"2026-09-28T19:15:00Z","v":7068,"vw":23.604223},{"c":23.51,"h":23.635,"l":23.41,"n":358,"o":23.56,"t":"2026-09-28T19:30:00Z","v":14307,"vw":23.515699},{"c":23.48,"h":23.52,"l":23.36,"n":989,"o":23.49,"t":"2026-09-28T19:45:00Z","v":36381,"vw":23.460372},{"c":23.51,"h":23.51,"l":23.51,"n":8,"o":23.51,"t":"2026-09-28T20:00:00Z","v":23823,"vw":23.51},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-29T12:00:00Z","v":2000,"vw":25},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-09-29T12:45:00Z","v":100,"vw":25.05},{"c":23.63,"h":23.63,"l":23.63,"n":6,"o":23.63,"t":"2026-09-29T13:15:00Z","v":160,"vw":23.63},{"c":23.4437,"h":24.54,"l":23.145,"n":110,"o":23.81,"t":"2026-09-29T13:30:00Z","v":9142,"vw":23.825421},{"c":23.185,"h":23.73,"l":23,"n":67,"o":23.73,"t":"2026-09-29T13:45:00Z","v":3306,"vw":23.212698},{"c":23.325,"h":23.58,"l":23,"n":204,"o":23.17,"t":"2026-09-29T14:00:00Z","v":9779,"vw":23.268559},{"c":23.05,"h":23.325,"l":23.05,"n":23,"o":23.325,"t":"2026-09-29T14:15:00Z","v":915,"vw":23.177857},{"c":22.78,"h":23.25,"l":22.54,"n":236,"o":23.235,"t":"2026-09-29T14:30:00Z","v":14281,"vw":22.870801},{"c":22.87,"h":23.015,"l":22.61,"n":137,"o":22.78,"t":"2026-09-29T14:45:00Z","v":7089,"vw":22.937088},{"c":22.95,"h":23.08,"l":22.76,"n":160,"o":22.76,"t":"2026-09-29T15:00:00Z","v":14708,"vw":22.969283},{"c":22.68,"h":22.81,"l":22.68,"n":88,"o":22.79,"t":"2026-09-29T15:15:00Z","v":4285,"vw":22.74232},{"c":22.68,"h":22.74,"l":22.59,"n":202,"o":22.67,"t":"2026-09-29T15:30:00Z","v":7199,"vw":22.643633},{"c":22.6648,"h":22.875,"l":22.6495,"n":149,"o":22.67,"t":"2026-09-29T15:45:00Z","v":7729,"vw":22.760692},{"c":22.6302,"h":22.72,"l":22.591,"n":48,"o":22.65,"t":"2026-09-29T16:00:00Z","v":2600,"vw":22.6291},{"c":22.705,"h":22.8,"l":22.595,"n":95,"o":22.615,"t":"2026-09-29T16:15:00Z","v":4666,"vw":22.6624},{"c":22.8,"h":22.95,"l":22.63,"n":67,"o":22.6483,"t":"2026-09-29T16:30:00Z","v":3414,"vw":22.788468},{"c":22.8,"h":22.95,"l":22.7,"n":43,"o":22.79,"t":"2026-09-29T16:45:00Z","v":2149,"vw":22.801563},{"c":22.9525,"h":23.08,"l":22.8,"n":213,"o":22.8,"t":"2026-09-29T17:00:00Z","v":14627,"vw":22.955488},{"c":23.17,"h":23.31,"l":22.845,"n":477,"o":22.96,"t":"2026-09-29T17:15:00Z","v":57339,"vw":23.09358},{"c":23.04,"h":23.25,"l":22.94,"n":208,"o":23.17,"t":"2026-09-29T17:30:00Z","v":12526,"vw":23.111019},{"c":22.89,"h":23.21,"l":22.855,"n":578,"o":23.04,"t":"2026-09-29T17:45:00Z","v":38366,"vw":23.024486},{"c":22.9444,"h":23.115,"l":22.9,"n":188,"o":23.03,"t":"2026-09-29T18:00:00Z","v":10525,"vw":23.015095},{"c":23,"h":23.02,"l":22.85,"n":123,"o":22.91,"t":"2026-09-29T18:15:00Z","v":5689,"vw":22.960276},{"c":23,"h":23.03,"l":22.95,"n":120,"o":23,"t":"2026-09-29T18:30:00Z","v":9191,"vw":23.00054},{"c":23.005,"h":23.04,"l":22.86,"n":60,"o":22.96,"t":"2026-09-29T18:45:00Z","v":4066,"vw":22.990845},{"c":23.21,"h":23.5775,"l":22.9,"n":1851,"o":22.98,"t":"2026-09-29T19:00:00Z","v":223100,"vw":23.187846},{"c":23.195,"h":23.475,"l":23.09,"n":1278,"o":23.21,"t":"2026-09-29T19:15:00Z","v":160921,"vw":23.272807},{"c":23.49,"h":23.575,"l":23.12,"n":842,"o":23.195,"t":"2026-09-29T19:30:00Z","v":185529,"vw":23.309204},{"c":23.22,"h":23.77,"l":23.19,"n":2116,"o":23.45,"t":"2026-09-29T19:45:00Z","v":171619,"vw":23.350112},{"c":23.34,"h":23.34,"l":23.34,"n":14,"o":23.34,"t":"2026-09-29T20:00:00Z","v":52659,"vw":23.34},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-09-30T12:15:00Z","v":110,"vw":23.81},{"c":22.65,"h":23.66,"l":22.64,"n":177,"o":23.66,"t":"2026-09-30T13:30:00Z","v":10064,"vw":23.370572},{"c":22.79,"h":22.82,"l":22.68,"n":45,"o":22.68,"t":"2026-09-30T13:45:00Z","v":1441,"vw":22.763333},{"c":23.01,"h":23.24,"l":22.6,"n":93,"o":22.6,"t":"2026-09-30T14:00:00Z","v":4588,"vw":23.066},{"c":23.04,"h":23.32,"l":22.82,"n":133,"o":23.01,"t":"2026-09-30T14:15:00Z","v":11815,"vw":23.176509},{"c":22.895,"h":23.04,"l":22.895,"n":13,"o":23.04,"t":"2026-09-30T14:30:00Z","v":343,"vw":22.991667},{"c":23.13,"h":23.145,"l":23.052,"n":33,"o":23.145,"t":"2026-09-30T14:45:00Z","v":1576,"vw":23.09317},{"c":22.97,"h":23.175,"l":22.92,"n":198,"o":23.09,"t":"2026-09-30T15:00:00Z","v":13247,"vw":23.009647},{"c":23.245,"h":23.26,"l":23.045,"n":218,"o":23.045,"t":"2026-09-30T15:15:00Z","v":17239,"vw":23.157869},{"c":23.01,"h":23.29,"l":23.01,"n":203,"o":23.29,"t":"2026-09-30T15:30:00Z","v":11680,"vw":23.135434},{"c":23.12,"h":23.12,"l":22.82,"n":326,"o":22.82,"t":"2026-09-30T15:45:00Z","v":30673,"vw":23.00884},{"c":23.015,"h":23.12,"l":22.9925,"n":87,"o":23.12,"t":"2026-09-30T16:00:00Z","v":3291,"vw":23.032012},{"c":23.005,"h":23.015,"l":22.99,"n":29,"o":23.015,"t":"2026-09-30T16:15:00Z","v":1114,"vw":23.002857},{"c":23.03,"h":23.03,"l":22.86,"n":62,"o":23.005,"t":"2026-09-30T16:30:00Z","v":2650,"vw":22.939873},{"c":22.915,"h":22.975,"l":22.86,"n":66,"o":22.93,"t":"2026-09-30T16:45:00Z","v":1756,"vw":22.925833},{"c":22.895,"h":22.895,"l":22.82,"n":33,"o":22.85,"t":"2026-09-30T17:00:00Z","v":939,"vw":22.864655},{"c":22.91,"h":22.91,"l":22.81,"n":42,"o":22.81,"t":"2026-09-30T17:15:00Z","v":1255,"vw":22.852857},{"c":23.005,"h":23.005,"l":22.82,"n":145,"o":22.91,"t":"2026-09-30T17:30:00Z","v":2936,"vw":22.950993},{"c":22.91,"h":23.005,"l":22.84,"n":61,"o":23.005,"t":"2026-09-30T17:45:00Z","v":1416,"vw":22.924908},{"c":22.95,"h":22.95,"l":22.82,"n":195,"o":22.91,"t":"2026-09-30T18:00:00Z","v":16666,"vw":22.901268},{"c":23.065,"h":23.0801,"l":23,"n":151,"o":23.01,"t":"2026-09-30T18:15:00Z","v":5959,"vw":23.04054},{"c":23.1,"h":23.14,"l":23.075,"n":84,"o":23.075,"t":"2026-09-30T18:30:00Z","v":2041,"vw":23.105198},{"c":23.235,"h":23.235,"l":23.115,"n":91,"o":23.15,"t":"2026-09-30T18:45:00Z","v":2270,"vw":23.15527},{"c":23.19,"h":23.245,"l":23.11,"n":160,"o":23.23,"t":"2026-09-30T19:00:00Z","v":5758,"vw":23.205879},{"c":23.3075,"h":23.379,"l":23.19,"n":111,"o":23.2,"t":"2026-09-30T19:15:00Z","v":5970,"vw":23.251737},{"c":23.22,"h":23.329,"l":23.22,"n":141,"o":23.315,"t":"2026-09-30T19:30:00Z","v":5952,"vw":23.285184},{"c":23.28,"h":23.41,"l":23.115,"n":700,"o":23.21,"t":"2026-09-30T19:45:00Z","v":39233,"vw":23.258927},{"c":22.94,"h":23.29,"l":22.94,"n":14,"o":23.29,"t":"2026-09-30T20:00:00Z","v":32973,"vw":23.288853},{"c":24,"h":24,"l":23.67,"n":7,"o":23.67,"t":"2026-09-30T20:30:00Z","v":1978,"vw":23.981431},{"c":23.46,"h":23.65,"l":22.98,"n":185,"o":23.25,"t":"2026-10-01T13:30:00Z","v":13481,"vw":23.275965},{"c":23,"h":23.49,"l":22.81,"n":100,"o":23.49,"t":"2026-10-01T13:45:00Z","v":25863,"vw":23.221572},{"c":22.81,"h":22.96,"l":22.75,"n":59,"o":22.945,"t":"2026-10-01T14:00:00Z","v":3435,"vw":22.878853},{"c":22.7,"h":22.8,"l":22.7,"n":43,"o":22.79,"t":"2026-10-01T14:15:00Z","v":1356,"vw":22.77},{"c":22.815,"h":22.88,"l":22.715,"n":100,"o":22.715,"t":"2026-10-01T14:30:00Z","v":5061,"vw":22.816019},{"c":22.75,"h":22.89,"l":22.6,"n":122,"o":22.88,"t":"2026-10-01T14:45:00Z","v":6692,"vw":22.731806},{"c":22.61,"h":22.72,"l":22.61,"n":46,"o":22.72,"t":"2026-10-01T15:00:00Z","v":1388,"vw":22.682222},{"c":22.545,"h":22.69,"l":22.545,"n":141,"o":22.66,"t":"2026-10-01T15:15:00Z","v":16736,"vw":22.562191},{"c":22.67,"h":22.67,"l":22.41,"n":163,"o":22.57,"t":"2026-10-01T15:30:00Z","v":5307,"vw":22.565222},{"c":22.705,"h":22.83,"l":22.59,"n":191,"o":22.67,"t":"2026-10-01T15:45:00Z","v":19385,"vw":22.681019},{"c":22.82,"h":22.88,"l":22.6,"n":98,"o":22.61,"t":"2026-10-01T16:00:00Z","v":8158,"vw":22.749761},{"c":23.275,"h":23.44,"l":22.975,"n":124,"o":22.975,"t":"2026-10-01T16:15:00Z","v":16466,"vw":23.05051},{"c":23.21,"h":23.395,"l":23.21,"n":94,"o":23.37,"t":"2026-10-01T16:30:00Z","v":5468,"vw":23.259542},{"c":23.16,"h":23.27,"l":23.07,"n":76,"o":23.21,"t":"2026-10-01T16:45:00Z","v":3860,"vw":23.118748},{"c":23.09,"h":23.15,"l":22.95,"n":178,"o":23.15,"t":"2026-10-01T17:00:00Z","v":9423,"vw":23.041096},{"c":23.23,"h":23.27,"l":22.99,"n":144,"o":23.12,"t":"2026-10-01T17:15:00Z","v":6770,"vw":23.172399},{"c":23.275,"h":23.29,"l":23.24,"n":98,"o":23.25,"t":"2026-10-01T17:30:00Z","v":1691,"vw":23.265},{"c":23.195,"h":23.275,"l":23.03,"n":185,"o":23.275,"t":"2026-10-01T17:45:00Z","v":12436,"vw":23.099704},{"c":22.985,"h":23.145,"l":22.92,"n":137,"o":23.14,"t":"2026-10-01T18:00:00Z","v":5322,"vw":23.002838},{"c":22.88,"h":23.03,"l":22.785,"n":115,"o":23.03,"t":"2026-10-01T18:15:00Z","v":4112,"vw":22.898698},{"c":22.99,"h":23.05,"l":22.77,"n":232,"o":22.84,"t":"2026-10-01T18:30:00Z","v":6425,"vw":22.942343},{"c":22.93,"h":23.1,"l":22.93,"n":104,"o":22.95,"t":"2026-10-01T18:45:00Z","v":5143,"vw":23.017051},{"c":22.695,"h":22.88,"l":22.695,"n":65,"o":22.88,"t":"2026-10-01T19:00:00Z","v":1917,"vw":22.766667},{"c":22.75,"h":22.8,"l":22.66,"n":190,"o":22.66,"t":"2026-10-01T19:15:00Z","v":10393,"vw":22.687032},{"c":22.94,"h":23.005,"l":22.71,"n":351,"o":22.71,"t":"2026-10-01T19:30:00Z","v":21668,"vw":22.833688},{"c":22.65,"h":22.94,"l":22.585,"n":1074,"o":22.94,"t":"2026-10-01T19:45:00Z","v":63419,"vw":22.725292},{"c":22.67,"h":22.67,"l":22.67,"n":14,"o":22.67,"t":"2026-10-01T20:00:00Z","v":44125,"vw":22.67},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-01T20:30:00Z","v":3003,"vw":23},{"c":22.14,"h":22.745,"l":22.14,"n":111,"o":22.73,"t":"2026-10-02T13:30:00Z","v":11889,"vw":22.651641},{"c":22.325,"h":22.425,"l":22.17,"n":27,"o":22.42,"t":"2026-10-02T13:45:00Z","v":2010,"vw":22.314217},{"c":22.67,"h":22.67,"l":22.305,"n":104,"o":22.35,"t":"2026-10-02T14:00:00Z","v":6560,"vw":22.452061},{"c":22.545,"h":22.66,"l":22.545,"n":9,"o":22.66,"t":"2026-10-02T14:15:00Z","v":644,"vw":22.638704},{"c":23.07,"h":23.07,"l":22.55,"n":151,"o":22.65,"t":"2026-10-02T14:30:00Z","v":17304,"vw":22.872199},{"c":22.9162,"h":23.0099,"l":22.82,"n":11,"o":22.82,"t":"2026-10-02T14:45:00Z","v":396,"vw":22.921551},{"c":22.71,"h":22.99,"l":22.7,"n":127,"o":22.99,"t":"2026-10-02T15:00:00Z","v":5306,"vw":22.834893},{"c":22.45,"h":22.73,"l":22.45,"n":124,"o":22.73,"t":"2026-10-02T15:15:00Z","v":5541,"vw":22.548312},{"c":22.77,"h":22.77,"l":22.525,"n":33,"o":22.535,"t":"2026-10-02T15:30:00Z","v":1679,"vw":22.577917},{"c":22.77,"h":22.77,"l":22.77,"n":19,"o":22.77,"t":"2026-10-02T15:45:00Z","v":422,"vw":22.77},{"c":22.675,"h":22.745,"l":22.675,"n":10,"o":22.745,"t":"2026-10-02T16:00:00Z","v":266,"vw":22.71},{"c":22.54,"h":22.675,"l":22.48,"n":91,"o":22.63,"t":"2026-10-02T16:15:00Z","v":5804,"vw":22.606341},{"c":22.525,"h":22.58,"l":22.47,"n":106,"o":22.54,"t":"2026-10-02T16:30:00Z","v":9033,"vw":22.54219},{"c":22.49,"h":22.54,"l":22.47,"n":54,"o":22.47,"t":"2026-10-02T16:45:00Z","v":2809,"vw":22.5076},{"c":22.6,"h":22.63,"l":22.535,"n":99,"o":22.535,"t":"2026-10-02T17:00:00Z","v":3077,"vw":22.581744},{"c":22.49,"h":22.69,"l":22.49,"n":104,"o":22.6,"t":"2026-10-02T17:15:00Z","v":4660,"vw":22.577714},{"c":22.63,"h":22.68,"l":22.54,"n":167,"o":22.57,"t":"2026-10-02T17:30:00Z","v":9219,"vw":22.602979},{"c":22.59,"h":22.75,"l":22.55,"n":209,"o":22.63,"t":"2026-10-02T17:45:00Z","v":18410,"vw":22.629707},{"c":22.65,"h":22.675,"l":22.525,"n":152,"o":22.525,"t":"2026-10-02T18:00:00Z","v":7908,"vw":22.586144},{"c":22.675,"h":22.71,"l":22.475,"n":348,"o":22.63,"t":"2026-10-02T18:15:00Z","v":23156,"vw":22.586637},{"c":22.7,"h":22.7,"l":22.67,"n":24,"o":22.67,"t":"2026-10-02T18:30:00Z","v":773,"vw":22.683333},{"c":22.69,"h":22.7,"l":22.69,"n":45,"o":22.7,"t":"2026-10-02T18:45:00Z","v":888,"vw":22.698333},{"c":22.65,"h":22.73,"l":22.64,"n":110,"o":22.64,"t":"2026-10-02T19:00:00Z","v":5908,"vw":22.678816},{"c":22.66,"h":22.68,"l":22.53,"n":220,"o":22.66,"t":"2026-10-02T19:15:00Z","v":12046,"vw":22.620627},{"c":22.655,"h":22.69,"l":22.54,"n":257,"o":22.655,"t":"2026-10-02T19:30:00Z","v":19257,"vw":22.631193},{"c":22.5,"h":22.63,"l":22.5,"n":779,"o":22.62,"t":"2026-10-02T19:45:00Z","v":44211,"vw":22.537345},{"c":22.54,"h":22.54,"l":22.54,"n":12,"o":22.54,"t":"2026-10-02T20:00:00Z","v":20355,"vw":22.54},{"c":22.16,"h":22.67,"l":21.87,"n":131,"o":22.67,"t":"2026-10-05T13:30:00Z","v":6033,"vw":22.21137},{"c":22.185,"h":22.42,"l":22.135,"n":71,"o":22.155,"t":"2026-10-05T13:45:00Z","v":5551,"vw":22.272368},{"c":22.175,"h":22.36,"l":22.175,"n":100,"o":22.185,"t":"2026-10-05T14:00:00Z","v":3834,"vw":22.198769},{"c":21.885,"h":22.07,"l":21.87,"n":173,"o":22.07,"t":"2026-10-05T14:15:00Z","v":17614,"vw":21.903915},{"c":21.915,"h":21.96,"l":21.74,"n":141,"o":21.79,"t":"2026-10-05T14:30:00Z","v":7508,"vw":21.856265},{"c":22,"h":22.07,"l":21.87,"n":131,"o":21.99,"t":"2026-10-05T14:45:00Z","v":9266,"vw":21.993626},{"c":21.79,"h":21.94,"l":21.79,"n":92,"o":21.89,"t":"2026-10-05T15:00:00Z","v":5382,"vw":21.864168},{"c":21.75,"h":21.83,"l":21.71,"n":51,"o":21.79,"t":"2026-10-05T15:15:00Z","v":3058,"vw":21.754916},{"c":21.9175,"h":21.9999,"l":21.755,"n":137,"o":21.755,"t":"2026-10-05T15:30:00Z","v":8294,"vw":21.869083},{"c":22.095,"h":22.1,"l":21.91,"n":71,"o":21.91,"t":"2026-10-05T15:45:00Z","v":3920,"vw":22.007375},{"c":22.07,"h":22.15,"l":21.95,"n":60,"o":21.98,"t":"2026-10-05T16:00:00Z","v":3449,"vw":22.085352},{"c":22.49,"h":22.49,"l":22.14,"n":111,"o":22.15,"t":"2026-10-05T16:15:00Z","v":5853,"vw":22.290622},{"c":22.585,"h":22.69,"l":22.34,"n":113,"o":22.34,"t":"2026-10-05T16:30:00Z","v":4624,"vw":22.570612},{"c":22.835,"h":22.93,"l":22.59,"n":183,"o":22.59,"t":"2026-10-05T16:45:00Z","v":9834,"vw":22.815621},{"c":22.715,"h":22.87,"l":22.655,"n":172,"o":22.835,"t":"2026-10-05T17:00:00Z","v":7833,"vw":22.764961},{"c":22.685,"h":22.77,"l":22.615,"n":71,"o":22.7,"t":"2026-10-05T17:15:00Z","v":1920,"vw":22.71075},{"c":22.315,"h":22.685,"l":22.22,"n":408,"o":22.685,"t":"2026-10-05T17:30:00Z","v":30334,"vw":22.377785},{"c":22.285,"h":22.43,"l":22.21,"n":43,"o":22.37,"t":"2026-10-05T17:45:00Z","v":1871,"vw":22.338667},{"c":22.38,"h":22.405,"l":22.295,"n":122,"o":22.3025,"t":"2026-10-05T18:00:00Z","v":6134,"vw":22.356119},{"c":22.91,"h":23,"l":22.365,"n":279,"o":22.365,"t":"2026-10-05T18:15:00Z","v":50108,"vw":22.672932},{"c":23.135,"h":23.19,"l":22.92,"n":70,"o":22.92,"t":"2026-10-05T18:30:00Z","v":3138,"vw":23.128576},{"c":23.0775,"h":23.1,"l":23.03,"n":85,"o":23.08,"t":"2026-10-05T18:45:00Z","v":3923,"vw":23.073297},{"c":23.29,"h":23.29,"l":23.06,"n":154,"o":23.11,"t":"2026-10-05T19:00:00Z","v":7074,"vw":23.138053},{"c":23.2,"h":23.29,"l":23.2,"n":97,"o":23.29,"t":"2026-10-05T19:15:00Z","v":3768,"vw":23.229784},{"c":23.175,"h":23.25,"l":23.04,"n":261,"o":23.15,"t":"2026-10-05T19:30:00Z","v":13137,"vw":23.146286},{"c":23.12,"h":23.32,"l":23.075,"n":843,"o":23.175,"t":"2026-10-05T19:45:00Z","v":36171,"vw":23.160264},{"c":23.11,"h":23.11,"l":23.11,"n":11,"o":23.11,"t":"2026-10-05T20:00:00Z","v":41626,"vw":23.11},{"c":23.6,"h":23.6,"l":23.42,"n":17,"o":23.42,"t":"2026-10-05T20:30:00Z","v":2426,"vw":23.514379},{"c":22.42,"h":23.23,"l":22.17,"n":132,"o":23.15,"t":"2026-10-06T13:30:00Z","v":19689,"vw":22.948531},{"c":22.2,"h":22.4299,"l":21.99,"n":51,"o":22.395,"t":"2026-10-06T13:45:00Z","v":2770,"vw":22.237401},{"c":22,"h":22.715,"l":22,"n":100,"o":22.37,"t":"2026-10-06T14:00:00Z","v":6617,"vw":22.337764},{"c":22.52,"h":22.52,"l":21.83,"n":118,"o":22,"t":"2026-10-06T14:15:00Z","v":12024,"vw":22.100801},{"c":22.405,"h":22.6899,"l":22.32,"n":70,"o":22.6899,"t":"2026-10-06T14:30:00Z","v":4207,"vw":22.419252},{"c":22.96,"h":23,"l":22.26,"n":167,"o":22.26,"t":"2026-10-06T14:45:00Z","v":10049,"vw":22.744987},{"c":22.815,"h":23.15,"l":22.715,"n":74,"o":23.06,"t":"2026-10-06T15:00:00Z","v":3265,"vw":22.947266},{"c":22.995,"h":23.225,"l":22.995,"n":48,"o":23.06,"t":"2026-10-06T15:15:00Z","v":2866,"vw":23.127644},{"c":22.915,"h":23.08,"l":22.72,"n":52,"o":23.05,"t":"2026-10-06T15:30:00Z","v":1472,"vw":22.96777},{"c":22.69,"h":22.915,"l":22.69,"n":31,"o":22.915,"t":"2026-10-06T15:45:00Z","v":768,"vw":22.844746},{"c":22.805,"h":22.88,"l":22.55,"n":88,"o":22.88,"t":"2026-10-06T16:00:00Z","v":1643,"vw":22.748331},{"c":22.55,"h":22.55,"l":22.55,"n":10,"o":22.55,"t":"2026-10-06T16:15:00Z","v":256,"vw":22.55},{"c":22.53,"h":22.92,"l":22.53,"n":37,"o":22.6,"t":"2026-10-06T16:30:00Z","v":1430,"vw":22.772174},{"c":22.9,"h":22.9,"l":22.53,"n":112,"o":22.53,"t":"2026-10-06T16:45:00Z","v":6869,"vw":22.704212},{"c":22.685,"h":23.01,"l":22.685,"n":88,"o":22.93,"t":"2026-10-06T17:00:00Z","v":5308,"vw":22.86802},{"c":22.84,"h":22.89,"l":22.84,"n":17,"o":22.88,"t":"2026-10-06T17:15:00Z","v":697,"vw":22.861667},{"c":22.885,"h":22.885,"l":22.52,"n":52,"o":22.52,"t":"2026-10-06T17:30:00Z","v":3299,"vw":22.76704},{"c":22.915,"h":22.915,"l":22.84,"n":27,"o":22.915,"t":"2026-10-06T17:45:00Z","v":620,"vw":22.897311},{"c":23.03,"h":23.04,"l":22.86,"n":127,"o":22.86,"t":"2026-10-06T18:00:00Z","v":4556,"vw":22.986488},{"c":23.21,"h":23.22,"l":23.05,"n":181,"o":23.07,"t":"2026-10-06T18:15:00Z","v":7470,"vw":23.130695},{"c":23.08,"h":23.27,"l":23.08,"n":248,"o":23.2005,"t":"2026-10-06T18:30:00Z","v":15850,"vw":23.165335},{"c":23.17,"h":23.24,"l":23.17,"n":70,"o":23.21,"t":"2026-10-06T18:45:00Z","v":2246,"vw":23.205024},{"c":23.19,"h":23.26,"l":23.135,"n":124,"o":23.16,"t":"2026-10-06T19:00:00Z","v":3931,"vw":23.17665},{"c":22.57,"h":23.19,"l":22.57,"n":208,"o":23.1,"t":"2026-10-06T19:15:00Z","v":14993,"vw":22.870599},{"c":22.275,"h":22.73,"l":22.275,"n":184,"o":22.73,"t":"2026-10-06T19:30:00Z","v":6814,"vw":22.467659},{"c":22.41,"h":22.58,"l":22.35,"n":711,"o":22.35,"t":"2026-10-06T19:45:00Z","v":27355,"vw":22.45775},{"c":22.41,"h":22.41,"l":22.41,"n":14,"o":22.41,"t":"2026-10-06T20:00:00Z","v":23252,"vw":22.41},{"c":22.37,"h":22.55,"l":22,"n":116,"o":22.23,"t":"2026-10-07T13:30:00Z","v":10565,"vw":22.180111},{"c":22.63,"h":22.87,"l":22.37,"n":79,"o":22.37,"t":"2026-10-07T13:45:00Z","v":6026,"vw":22.559605},{"c":22.77,"h":22.87,"l":22.54,"n":56,"o":22.7,"t":"2026-10-07T14:00:00Z","v":2758,"vw":22.813058},{"c":22.87,"h":22.87,"l":22.65,"n":97,"o":22.73,"t":"2026-10-07T14:15:00Z","v":2726,"vw":22.80095},{"c":23.21,"h":23.25,"l":22.84,"n":145,"o":22.86,"t":"2026-10-07T14:30:00Z","v":4430,"vw":22.99454},{"c":23.305,"h":23.425,"l":23.2,"n":90,"o":23.2,"t":"2026-10-07T14:45:00Z","v":3299,"vw":23.307143},{"c":22.685,"h":23.18,"l":22.685,"n":114,"o":23.18,"t":"2026-10-07T15:00:00Z","v":11115,"vw":22.972745},{"c":22.64,"h":22.9,"l":22.64,"n":92,"o":22.85,"t":"2026-10-07T15:15:00Z","v":5497,"vw":22.822308},{"c":22.72,"h":22.805,"l":22.68,"n":67,"o":22.805,"t":"2026-10-07T15:30:00Z","v":1638,"vw":22.7375},{"c":22.86,"h":22.9,"l":22.67,"n":147,"o":22.765,"t":"2026-10-07T15:45:00Z","v":25252,"vw":22.761796},{"c":22.88,"h":22.96,"l":22.75,"n":162,"o":22.85,"t":"2026-10-07T16:00:00Z","v":10516,"vw":22.784033},{"c":22.94,"h":22.96,"l":22.75,"n":133,"o":22.79,"t":"2026-10-07T16:15:00Z","v":58618,"vw":22.760319},{"c":22.945,"h":23.07,"l":22.75,"n":52,"o":23.07,"t":"2026-10-07T16:30:00Z","v":2897,"vw":22.991057},{"c":22.85,"h":22.97,"l":22.805,"n":64,"o":22.97,"t":"2026-10-07T16:45:00Z","v":3075,"vw":22.89525},{"c":22.81,"h":22.97,"l":22.78,"n":65,"o":22.78,"t":"2026-10-07T17:00:00Z","v":2287,"vw":22.853214},{"c":22.94,"h":22.94,"l":22.59,"n":176,"o":22.74,"t":"2026-10-07T17:15:00Z","v":6302,"vw":22.826501},{"c":22.835,"h":22.9449,"l":22.77,"n":64,"o":22.935,"t":"2026-10-07T17:30:00Z","v":3496,"vw":22.871615},{"c":22.77,"h":22.89,"l":22.71,"n":37,"o":22.77,"t":"2026-10-07T17:45:00Z","v":1735,"vw":22.781178},{"c":22.93,"h":22.94,"l":22.805,"n":70,"o":22.85,"t":"2026-10-07T18:00:00Z","v":2769,"vw":22.89425},{"c":22.73,"h":22.945,"l":22.56,"n":158,"o":22.945,"t":"2026-10-07T18:15:00Z","v":8382,"vw":22.762195},{"c":22.835,"h":22.91,"l":22.66,"n":114,"o":22.66,"t":"2026-10-07T18:30:00Z","v":7090,"vw":22.811443},{"c":22.84,"h":22.84,"l":22.675,"n":127,"o":22.76,"t":"2026-10-07T18:45:00Z","v":7971,"vw":22.774553},{"c":22.74,"h":22.83,"l":22.715,"n":173,"o":22.77,"t":"2026-10-07T19:00:00Z","v":11565,"vw":22.761897},{"c":22.68,"h":22.74,"l":22.6,"n":391,"o":22.71,"t":"2026-10-07T19:15:00Z","v":16532,"vw":22.677248},{"c":22.7,"h":22.71,"l":22.55,"n":167,"o":22.68,"t":"2026-10-07T19:30:00Z","v":7125,"vw":22.655222},{"c":22.71,"h":22.75,"l":22.53,"n":700,"o":22.7,"t":"2026-10-07T19:45:00Z","v":28980,"vw":22.683443},{"c":22.71,"h":22.71,"l":22.71,"n":21,"o":22.71,"t":"2026-10-07T20:00:00Z","v":37907,"vw":22.71},{"c":22.2,"h":22.56,"l":22,"n":103,"o":22.56,"t":"2026-10-08T13:30:00Z","v":13020,"vw":22.188971},{"c":22.06,"h":22.06,"l":22.005,"n":40,"o":22.005,"t":"2026-10-08T13:45:00Z","v":790,"vw":22.03125},{"c":22.105,"h":22.105,"l":21.585,"n":76,"o":21.61,"t":"2026-10-08T14:15:00Z","v":4614,"vw":21.693531},{"c":22.01,"h":22.01,"l":21.68,"n":30,"o":21.68,"t":"2026-10-08T14:30:00Z","v":1385,"vw":21.949064},{"c":21.745,"h":21.96,"l":21.745,"n":60,"o":21.96,"t":"2026-10-08T14:45:00Z","v":1752,"vw":21.815656},{"c":21.79,"h":21.91,"l":21.64,"n":43,"o":21.87,"t":"2026-10-08T15:00:00Z","v":2891,"vw":21.805729},{"c":22.08,"h":22.2,"l":21.855,"n":104,"o":21.855,"t":"2026-10-08T15:15:00Z","v":16654,"vw":21.981542},{"c":21.8,"h":21.95,"l":21.8,"n":15,"o":21.95,"t":"2026-10-08T15:30:00Z","v":1073,"vw":21.898045},{"c":21.935,"h":22.01,"l":21.815,"n":44,"o":22,"t":"2026-10-08T15:45:00Z","v":2511,"vw":21.89919},{"c":21.975,"h":21.98,"l":21.69,"n":96,"o":21.86,"t":"2026-10-08T16:00:00Z","v":14518,"vw":21.803749},{"c":22.1,"h":22.12,"l":21.975,"n":14,"o":21.975,"t":"2026-10-08T16:15:00Z","v":782,"vw":22.027143},{"c":22.16,"h":22.16,"l":21.95,"n":41,"o":22.015,"t":"2026-10-08T16:30:00Z","v":2215,"vw":22.0225},{"c":22.08,"h":22.21,"l":22,"n":108,"o":22.01,"t":"2026-10-08T16:45:00Z","v":7092,"vw":22.118345},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-08T17:00:00Z","v":100,"vw":22.2},{"c":22.29,"h":22.34,"l":22.185,"n":78,"o":22.31,"t":"2026-10-08T17:15:00Z","v":2853,"vw":22.279325},{"c":22.37,"h":22.395,"l":22.115,"n":90,"o":22.31,"t":"2026-10-08T17:30:00Z","v":3982,"vw":22.246767},{"c":22.33,"h":22.33,"l":22.19,"n":95,"o":22.19,"t":"2026-10-08T17:45:00Z","v":4004,"vw":22.306678},{"c":22.45,"h":22.47,"l":22.27,"n":71,"o":22.27,"t":"2026-10-08T18:00:00Z","v":1604,"vw":22.393125},{"c":22.375,"h":22.52,"l":22.375,"n":77,"o":22.5,"t":"2026-10-08T18:15:00Z","v":2401,"vw":22.45092},{"c":22.53,"h":22.53,"l":22.44,"n":76,"o":22.51,"t":"2026-10-08T18:30:00Z","v":3371,"vw":22.473261},{"c":22.8468,"h":22.8468,"l":22.425,"n":146,"o":22.52,"t":"2026-10-08T18:45:00Z","v":11390,"vw":22.603527},{"c":22.915,"h":22.915,"l":22.68,"n":79,"o":22.68,"t":"2026-10-08T19:00:00Z","v":3166,"vw":22.793701},{"c":22.9599,"h":22.9599,"l":22.74,"n":41,"o":22.86,"t":"2026-10-08T19:15:00Z","v":1082,"vw":22.881816},{"c":22.78,"h":22.78,"l":22.68,"n":132,"o":22.76,"t":"2026-10-08T19:30:00Z","v":4096,"vw":22.743752},{"c":22.72,"h":22.835,"l":22.635,"n":712,"o":22.82,"t":"2026-10-08T19:45:00Z","v":26665,"vw":22.733564},{"c":22.75,"h":22.75,"l":22.75,"n":14,"o":22.75,"t":"2026-10-08T20:00:00Z","v":22793,"vw":22.75},{"c":22.87,"h":22.87,"l":22.74,"n":34,"o":22.74,"t":"2026-10-09T13:30:00Z","v":1572,"vw":22.751638},{"c":23.39,"h":23.39,"l":22.91,"n":33,"o":22.91,"t":"2026-10-09T13:45:00Z","v":2423,"vw":23.277647},{"c":23.285,"h":23.6,"l":23.25,"n":106,"o":23.365,"t":"2026-10-09T14:00:00Z","v":3967,"vw":23.409058},{"c":23.19,"h":23.29,"l":23.17,"n":60,"o":23.29,"t":"2026-10-09T14:15:00Z","v":2154,"vw":23.2324},{"c":23.09,"h":23.305,"l":23.09,"n":49,"o":23.305,"t":"2026-10-09T14:30:00Z","v":1612,"vw":23.195},{"c":23.26,"h":23.26,"l":23.04,"n":5,"o":23.04,"t":"2026-10-09T14:45:00Z","v":213,"vw":23.15},{"c":22.945,"h":23.12,"l":22.945,"n":10,"o":23.12,"t":"2026-10-09T15:00:00Z","v":354,"vw":23.0325},{"c":22.96,"h":22.96,"l":22.935,"n":8,"o":22.935,"t":"2026-10-09T15:15:00Z","v":446,"vw":22.95399},{"c":23.11,"h":23.22,"l":23.11,"n":73,"o":23.18,"t":"2026-10-09T15:30:00Z","v":3503,"vw":23.177061},{"c":23.355,"h":23.5,"l":23.215,"n":48,"o":23.215,"t":"2026-10-09T15:45:00Z","v":3235,"vw":23.378696},{"c":23.17,"h":23.305,"l":23.17,"n":51,"o":23.3,"t":"2026-10-09T16:00:00Z","v":2652,"vw":23.22574},{"c":23.12,"h":23.12,"l":23.12,"n":3,"o":23.12,"t":"2026-10-09T16:15:00Z","v":102,"vw":23.12},{"c":23.11,"h":23.225,"l":23.11,"n":35,"o":23.225,"t":"2026-10-09T16:30:00Z","v":1107,"vw":23.172769},{"c":23.24,"h":23.24,"l":22.8825,"n":17,"o":23.05,"t":"2026-10-09T16:45:00Z","v":897,"vw":23.024419},{"c":23.21,"h":23.21,"l":23.2,"n":28,"o":23.2,"t":"2026-10-09T17:15:00Z","v":986,"vw":23.206},{"c":23.3099,"h":23.33,"l":23.17,"n":51,"o":23.17,"t":"2026-10-09T17:30:00Z","v":2711,"vw":23.261645},{"c":23.2,"h":23.2,"l":23.19,"n":31,"o":23.2,"t":"2026-10-09T17:45:00Z","v":1622,"vw":23.194238},{"c":23.245,"h":23.2633,"l":23.235,"n":21,"o":23.2633,"t":"2026-10-09T18:00:00Z","v":807,"vw":23.254385},{"c":23.43,"h":23.44,"l":23.34,"n":61,"o":23.34,"t":"2026-10-09T18:15:00Z","v":2176,"vw":23.377692},{"c":23.465,"h":23.465,"l":23.465,"n":4,"o":23.465,"t":"2026-10-09T18:30:00Z","v":107,"vw":23.465},{"c":23.44,"h":23.61,"l":23.37,"n":146,"o":23.47,"t":"2026-10-09T18:45:00Z","v":7610,"vw":23.454048},{"c":23.305,"h":23.485,"l":23.305,"n":35,"o":23.485,"t":"2026-10-09T19:00:00Z","v":1190,"vw":23.390447},{"c":23.305,"h":23.33,"l":23.305,"n":23,"o":23.33,"t":"2026-10-09T19:15:00Z","v":879,"vw":23.308571},{"c":23.335,"h":23.335,"l":23.21,"n":79,"o":23.31,"t":"2026-10-09T19:30:00Z","v":2510,"vw":23.302926},{"c":23.385,"h":23.49,"l":23.25,"n":537,"o":23.335,"t":"2026-10-09T19:45:00Z","v":27102,"vw":23.365349},{"c":23.33,"h":23.33,"l":23.33,"n":13,"o":23.33,"t":"2026-10-09T20:00:00Z","v":25269,"vw":23.33},{"c":23.1,"h":23.1,"l":22.95,"n":18,"o":22.95,"t":"2026-10-12T13:30:00Z","v":3207,"vw":22.994002},{"c":23.08,"h":23.115,"l":23.08,"n":8,"o":23.115,"t":"2026-10-12T13:45:00Z","v":396,"vw":23.0975},{"c":22.935,"h":23.065,"l":22.935,"n":13,"o":23.065,"t":"2026-10-12T14:00:00Z","v":629,"vw":22.995},{"c":22.52,"h":22.83,"l":22.52,"n":25,"o":22.83,"t":"2026-10-12T14:15:00Z","v":1042,"vw":22.741429},{"c":22.615,"h":22.64,"l":22.615,"n":13,"o":22.64,"t":"2026-10-12T14:30:00Z","v":861,"vw":22.622778},{"c":22.54,"h":22.77,"l":22.47,"n":111,"o":22.66,"t":"2026-10-12T14:45:00Z","v":12083,"vw":22.694497},{"c":22.6,"h":22.6,"l":22.48,"n":23,"o":22.55,"t":"2026-10-12T15:00:00Z","v":1875,"vw":22.5375},{"c":22.6,"h":22.73,"l":22.54,"n":78,"o":22.54,"t":"2026-10-12T15:30:00Z","v":4519,"vw":22.601316},{"c":22.52,"h":22.56,"l":22.52,"n":15,"o":22.545,"t":"2026-10-12T15:45:00Z","v":927,"vw":22.532143},{"c":22.445,"h":22.52,"l":22.445,"n":7,"o":22.52,"t":"2026-10-12T16:00:00Z","v":419,"vw":22.49625},{"c":22.365,"h":22.37,"l":22.29,"n":58,"o":22.29,"t":"2026-10-12T16:15:00Z","v":3269,"vw":22.320623},{"c":22.31,"h":22.35,"l":22.31,"n":22,"o":22.315,"t":"2026-10-12T16:30:00Z","v":1133,"vw":22.32125},{"c":22.41,"h":22.47,"l":22.28,"n":51,"o":22.31,"t":"2026-10-12T16:45:00Z","v":2039,"vw":22.379819},{"c":22.33,"h":22.41,"l":22.28,"n":49,"o":22.41,"t":"2026-10-12T17:00:00Z","v":3335,"vw":22.313072},{"c":22.32,"h":22.33,"l":22.32,"n":5,"o":22.33,"t":"2026-10-12T17:15:00Z","v":326,"vw":22.325413},{"c":22.3725,"h":22.485,"l":22.265,"n":46,"o":22.265,"t":"2026-10-12T17:30:00Z","v":4486,"vw":22.354823},{"c":22.335,"h":22.38,"l":22.335,"n":28,"o":22.38,"t":"2026-10-12T17:45:00Z","v":1108,"vw":22.3675},{"c":22.33,"h":22.415,"l":22.33,"n":25,"o":22.35,"t":"2026-10-12T18:00:00Z","v":871,"vw":22.353},{"c":22.29,"h":22.37,"l":22.29,"n":4,"o":22.37,"t":"2026-10-12T18:15:00Z","v":301,"vw":22.318333},{"c":22.3,"h":22.305,"l":22.29,"n":20,"o":22.305,"t":"2026-10-12T18:30:00Z","v":544,"vw":22.298333},{"c":22.2875,"h":22.32,"l":22.26,"n":73,"o":22.3,"t":"2026-10-12T18:45:00Z","v":3234,"vw":22.285792},{"c":22.43,"h":22.43,"l":22.26,"n":151,"o":22.31,"t":"2026-10-12T19:00:00Z","v":11053,"vw":22.28456},{"c":22.42,"h":22.4828,"l":22.36,"n":25,"o":22.36,"t":"2026-10-12T19:15:00Z","v":959,"vw":22.426133},{"c":22.43,"h":22.43,"l":22.37,"n":26,"o":22.38,"t":"2026-10-12T19:30:00Z","v":1114,"vw":22.401483},{"c":22.38,"h":22.44,"l":22.31,"n":403,"o":22.4275,"t":"2026-10-12T19:45:00Z","v":11367,"vw":22.404451},{"c":22.35,"h":22.35,"l":22.35,"n":7,"o":22.35,"t":"2026-10-12T20:00:00Z","v":18609,"vw":22.35},{"c":22.38,"h":22.38,"l":21.91,"n":44,"o":22.23,"t":"2026-10-13T13:30:00Z","v":2560,"vw":22.187055},{"c":21.735,"h":21.905,"l":21.735,"n":113,"o":21.905,"t":"2026-10-13T13:45:00Z","v":5987,"vw":21.851975},{"c":21.935,"h":21.94,"l":21.78,"n":85,"o":21.84,"t":"2026-10-13T14:00:00Z","v":4936,"vw":21.875049},{"c":21.755,"h":21.94,"l":21.73,"n":49,"o":21.85,"t":"2026-10-13T14:15:00Z","v":3448,"vw":21.800863},{"c":21.775,"h":21.86,"l":21.6043,"n":56,"o":21.6043,"t":"2026-10-13T14:30:00Z","v":1413,"vw":21.746343},{"c":21.54,"h":21.87,"l":21.54,"n":71,"o":21.85,"t":"2026-10-13T14:45:00Z","v":3233,"vw":21.734524},{"c":21.54,"h":21.54,"l":21.54,"n":18,"o":21.54,"t":"2026-10-13T15:00:00Z","v":534,"vw":21.54},{"c":21.5,"h":21.55,"l":21.5,"n":30,"o":21.54,"t":"2026-10-13T15:15:00Z","v":1239,"vw":21.539267},{"c":21.4,"h":21.43,"l":21.4,"n":29,"o":21.43,"t":"2026-10-13T15:30:00Z","v":899,"vw":21.421429},{"c":21.44,"h":21.52,"l":21.29,"n":62,"o":21.42,"t":"2026-10-13T15:45:00Z","v":2451,"vw":21.422137},{"c":21.37,"h":21.45,"l":21.37,"n":23,"o":21.4,"t":"2026-10-13T16:00:00Z","v":1472,"vw":21.390769},{"c":21.265,"h":21.34,"l":21.21,"n":42,"o":21.34,"t":"2026-10-13T16:15:00Z","v":2196,"vw":21.298967},{"c":21.26,"h":21.32,"l":21.25,"n":52,"o":21.265,"t":"2026-10-13T16:30:00Z","v":3173,"vw":21.27051},{"c":21.12,"h":21.24,"l":21.12,"n":120,"o":21.21,"t":"2026-10-13T16:45:00Z","v":9479,"vw":21.185903},{"c":21.03,"h":21.2,"l":21.03,"n":106,"o":21.12,"t":"2026-10-13T17:00:00Z","v":5358,"vw":21.149269},{"c":21.06,"h":21.0999,"l":21.06,"n":73,"o":21.06,"t":"2026-10-13T17:15:00Z","v":2282,"vw":21.069574},{"c":21.03,"h":21.12,"l":21.02,"n":89,"o":21.08,"t":"2026-10-13T17:30:00Z","v":3580,"vw":21.080513},{"c":21.02,"h":21.1,"l":21.02,"n":59,"o":21.02,"t":"2026-10-13T17:45:00Z","v":2645,"vw":21.06165},{"c":21.07,"h":21.11,"l":21.07,"n":47,"o":21.11,"t":"2026-10-13T18:00:00Z","v":1193,"vw":21.097143},{"c":21.19,"h":21.19,"l":21.0701,"n":66,"o":21.0701,"t":"2026-10-13T18:15:00Z","v":1553,"vw":21.103525},{"c":21.215,"h":21.215,"l":21.17,"n":76,"o":21.185,"t":"2026-10-13T18:30:00Z","v":1634,"vw":21.194286},{"c":21.125,"h":21.185,"l":21.0801,"n":93,"o":21.185,"t":"2026-10-13T18:45:00Z","v":2921,"vw":21.1195},{"c":21.215,"h":21.215,"l":21.13,"n":114,"o":21.13,"t":"2026-10-13T19:00:00Z","v":2177,"vw":21.157306},{"c":21.28,"h":21.28,"l":21.14,"n":225,"o":21.22,"t":"2026-10-13T19:15:00Z","v":13263,"vw":21.210709},{"c":21.33,"h":21.39,"l":21.28,"n":231,"o":21.31,"t":"2026-10-13T19:30:00Z","v":5087,"vw":21.323114},{"c":21.375,"h":21.39,"l":21.165,"n":783,"o":21.33,"t":"2026-10-13T19:45:00Z","v":45008,"vw":21.26178},{"c":21.31,"h":21.31,"l":21.31,"n":11,"o":21.31,"t":"2026-10-13T20:00:00Z","v":20193,"vw":21.31},{"c":21.31,"h":21.39,"l":21,"n":93,"o":21.22,"t":"2026-10-14T13:30:00Z","v":6740,"vw":21.195838},{"c":21.28,"h":21.745,"l":21.28,"n":115,"o":21.64,"t":"2026-10-14T14:00:00Z","v":6507,"vw":21.598326},{"c":21.35,"h":21.35,"l":21.27,"n":19,"o":21.27,"t":"2026-10-14T14:15:00Z","v":989,"vw":21.280444},{"c":21.25,"h":21.34,"l":21.17,"n":86,"o":21.25,"t":"2026-10-14T14:30:00Z","v":4509,"vw":21.241138},{"c":21.115,"h":21.34,"l":21.115,"n":88,"o":21.21,"t":"2026-10-14T14:45:00Z","v":6097,"vw":21.219462},{"c":21.13,"h":21.18,"l":21.13,"n":18,"o":21.18,"t":"2026-10-14T15:00:00Z","v":788,"vw":21.16},{"c":21.01,"h":21.03,"l":20.915,"n":130,"o":21.03,"t":"2026-10-14T15:30:00Z","v":9223,"vw":20.999318},{"c":21.01,"h":21.01,"l":21.01,"n":9,"o":21.01,"t":"2026-10-14T15:45:00Z","v":366,"vw":21.01},{"c":20.76,"h":20.89,"l":20.76,"n":43,"o":20.89,"t":"2026-10-14T16:00:00Z","v":1924,"vw":20.805652},{"c":20.6013,"h":20.86,"l":20.6013,"n":108,"o":20.815,"t":"2026-10-14T16:15:00Z","v":10615,"vw":20.771889},{"c":20.705,"h":20.705,"l":20.695,"n":14,"o":20.695,"t":"2026-10-14T16:30:00Z","v":5255,"vw":20.695999},{"c":20.78,"h":20.78,"l":20.61,"n":114,"o":20.64,"t":"2026-10-14T16:45:00Z","v":12010,"vw":20.631888},{"c":20.84,"h":20.91,"l":20.84,"n":38,"o":20.91,"t":"2026-10-14T17:00:00Z","v":1510,"vw":20.867778},{"c":20.92,"h":20.955,"l":20.79,"n":104,"o":20.79,"t":"2026-10-14T17:15:00Z","v":5147,"vw":20.894159},{"c":20.97,"h":20.97,"l":20.9489,"n":24,"o":20.9489,"t":"2026-10-14T17:30:00Z","v":981,"vw":20.965482},{"c":21.11,"h":21.12,"l":21,"n":32,"o":21,"t":"2026-10-14T17:45:00Z","v":1273,"vw":21.065714},{"c":21.18,"h":21.18,"l":21.02,"n":111,"o":21.14,"t":"2026-10-14T18:00:00Z","v":9250,"vw":21.078615},{"c":21.14,"h":21.225,"l":21.14,"n":39,"o":21.225,"t":"2026-10-14T18:15:00Z","v":1671,"vw":21.162778},{"c":21.01,"h":21.1,"l":20.97,"n":62,"o":21.1,"t":"2026-10-14T18:30:00Z","v":2365,"vw":21.053461},{"c":20.855,"h":21.025,"l":20.855,"n":46,"o":20.96,"t":"2026-10-14T18:45:00Z","v":3688,"vw":20.960769},{"c":20.95,"h":20.95,"l":20.77,"n":91,"o":20.79,"t":"2026-10-14T19:00:00Z","v":3924,"vw":20.841869},{"c":20.91,"h":20.91,"l":20.78,"n":47,"o":20.88,"t":"2026-10-14T19:15:00Z","v":1631,"vw":20.848182},{"c":21.126,"h":21.126,"l":20.805,"n":176,"o":20.91,"t":"2026-10-14T19:30:00Z","v":12052,"vw":20.854123},{"c":20.95,"h":21.21,"l":20.85,"n":562,"o":21.03,"t":"2026-10-14T19:45:00Z","v":38121,"vw":21.009638},{"c":20.96,"h":20.96,"l":20.96,"n":5,"o":20.96,"t":"2026-10-14T20:00:00Z","v":25819,"vw":20.96},{"c":21.07,"h":21.225,"l":21.07,"n":38,"o":21.08,"t":"2026-10-15T13:30:00Z","v":5005,"vw":21.183199},{"c":21.16,"h":21.42,"l":21.1244,"n":118,"o":21.225,"t":"2026-10-15T13:45:00Z","v":9912,"vw":21.154059},{"c":21.32,"h":21.49,"l":21.32,"n":55,"o":21.33,"t":"2026-10-15T14:00:00Z","v":6256,"vw":21.426651},{"c":21.055,"h":21.3,"l":21.055,"n":82,"o":21.3,"t":"2026-10-15T14:15:00Z","v":8320,"vw":21.152886},{"c":21.495,"h":21.495,"l":21.055,"n":143,"o":21.055,"t":"2026-10-15T14:30:00Z","v":14003,"vw":21.157216},{"c":21.2,"h":21.38,"l":21.2,"n":41,"o":21.38,"t":"2026-10-15T14:45:00Z","v":1042,"vw":21.313333},{"c":21.34,"h":21.395,"l":21.22,"n":65,"o":21.22,"t":"2026-10-15T15:00:00Z","v":2585,"vw":21.317222},{"c":21.35,"h":21.44,"l":21.28,"n":61,"o":21.28,"t":"2026-10-15T15:15:00Z","v":2595,"vw":21.360434},{"c":21.29,"h":21.37,"l":21.29,"n":23,"o":21.37,"t":"2026-10-15T15:30:00Z","v":1057,"vw":21.320182},{"c":21.32,"h":21.32,"l":21.32,"n":11,"o":21.32,"t":"2026-10-15T15:45:00Z","v":279,"vw":21.32},{"c":21.29,"h":21.37,"l":21.29,"n":23,"o":21.37,"t":"2026-10-15T16:00:00Z","v":711,"vw":21.33},{"c":21.27,"h":21.27,"l":21.18,"n":33,"o":21.23,"t":"2026-10-15T16:15:00Z","v":663,"vw":21.237463},{"c":21.32,"h":21.37,"l":21.26,"n":72,"o":21.35,"t":"2026-10-15T16:30:00Z","v":3267,"vw":21.32175},{"c":21.28,"h":21.28,"l":21.28,"n":8,"o":21.28,"t":"2026-10-15T16:45:00Z","v":206,"vw":21.28},{"c":21.39,"h":21.39,"l":21.25,"n":149,"o":21.29,"t":"2026-10-15T17:00:00Z","v":8613,"vw":21.328308},{"c":21.4,"h":21.5099,"l":21.38,"n":36,"o":21.38,"t":"2026-10-15T17:15:00Z","v":1447,"vw":21.419975},{"c":21.48,"h":21.48,"l":21.48,"n":21,"o":21.48,"t":"2026-10-15T17:30:00Z","v":955,"vw":21.48},{"c":21.475,"h":21.475,"l":21.46,"n":9,"o":21.46,"t":"2026-10-15T17:45:00Z","v":486,"vw":21.467059},{"c":21.19,"h":21.475,"l":21.19,"n":176,"o":21.475,"t":"2026-10-15T18:00:00Z","v":10292,"vw":21.338233},{"c":21.15,"h":21.25,"l":21.11,"n":196,"o":21.2,"t":"2026-10-15T18:15:00Z","v":13495,"vw":21.165384},{"c":21.14,"h":21.22,"l":21.105,"n":68,"o":21.14,"t":"2026-10-15T18:30:00Z","v":5100,"vw":21.149436},{"c":21.21,"h":21.33,"l":21.14,"n":314,"o":21.14,"t":"2026-10-15T18:45:00Z","v":10191,"vw":21.239815},{"c":21.27,"h":21.31,"l":21.245,"n":118,"o":21.245,"t":"2026-10-15T19:00:00Z","v":6572,"vw":21.27009},{"c":21.22,"h":21.32,"l":21.12,"n":181,"o":21.31,"t":"2026-10-15T19:15:00Z","v":5825,"vw":21.228204},{"c":21.31,"h":21.44,"l":21.14,"n":187,"o":21.14,"t":"2026-10-15T19:30:00Z","v":10158,"vw":21.346113},{"c":21.28,"h":21.37,"l":21.19,"n":517,"o":21.365,"t":"2026-10-15T19:45:00Z","v":21832,"vw":21.302519},{"c":21.3,"h":21.3,"l":21.3,"n":10,"o":21.3,"t":"2026-10-15T20:00:00Z","v":24853,"vw":21.3},{"c":21.09,"h":21.51,"l":20.9,"n":192,"o":21.35,"t":"2026-10-16T13:30:00Z","v":10964,"vw":21.156922},{"c":21.05,"h":21.125,"l":21.035,"n":129,"o":21.04,"t":"2026-10-16T13:45:00Z","v":4990,"vw":21.072222},{"c":21.14,"h":21.325,"l":21.11,"n":49,"o":21.11,"t":"2026-10-16T14:00:00Z","v":2849,"vw":21.216888},{"c":21.21,"h":21.26,"l":21.12,"n":23,"o":21.12,"t":"2026-10-16T14:15:00Z","v":1356,"vw":21.244167},{"c":21.21,"h":21.21,"l":21.12,"n":118,"o":21.15,"t":"2026-10-16T14:30:00Z","v":15743,"vw":21.159015},{"c":21.28,"h":21.28,"l":21.2078,"n":29,"o":21.2078,"t":"2026-10-16T14:45:00Z","v":1469,"vw":21.26178},{"c":21.2,"h":21.285,"l":21.2,"n":51,"o":21.285,"t":"2026-10-16T15:00:00Z","v":2093,"vw":21.236786},{"c":21.075,"h":21.18,"l":21.05,"n":141,"o":21.18,"t":"2026-10-16T15:15:00Z","v":3406,"vw":21.132952},{"c":21.25,"h":21.265,"l":21.075,"n":31,"o":21.075,"t":"2026-10-16T15:30:00Z","v":4137,"vw":21.178093},{"c":21.1,"h":21.16,"l":21.1,"n":27,"o":21.16,"t":"2026-10-16T15:45:00Z","v":1230,"vw":21.125},{"c":21.005,"h":21.19,"l":20.89,"n":125,"o":21.1,"t":"2026-10-16T16:00:00Z","v":7572,"vw":20.989074},{"c":21.06,"h":21.19,"l":21.025,"n":110,"o":21.14,"t":"2026-10-16T16:15:00Z","v":2763,"vw":21.134286},{"c":21.065,"h":21.18,"l":21.065,"n":15,"o":21.18,"t":"2026-10-16T16:30:00Z","v":369,"vw":21.103333},{"c":21.05,"h":21.12,"l":21.05,"n":57,"o":21.07,"t":"2026-10-16T17:00:00Z","v":1738,"vw":21.076119},{"c":21.07,"h":21.095,"l":20.92,"n":91,"o":20.96,"t":"2026-10-16T17:15:00Z","v":6356,"vw":20.975722},{"c":21.13,"h":21.13,"l":20.965,"n":45,"o":20.965,"t":"2026-10-16T17:30:00Z","v":2033,"vw":21.060298},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-10-16T17:45:00Z","v":170,"vw":21},{"c":21.007,"h":21.08,"l":20.9737,"n":34,"o":21.02,"t":"2026-10-16T18:00:00Z","v":1619,"vw":21.01353},{"c":21.125,"h":21.175,"l":20.9725,"n":177,"o":21.01,"t":"2026-10-16T18:15:00Z","v":5797,"vw":21.047755},{"c":21.23,"h":21.305,"l":21.125,"n":158,"o":21.125,"t":"2026-10-16T18:30:00Z","v":7486,"vw":21.209576},{"c":21.105,"h":21.25,"l":21.105,"n":65,"o":21.25,"t":"2026-10-16T18:45:00Z","v":2049,"vw":21.168019},{"c":21.24,"h":21.24,"l":21.17,"n":55,"o":21.17,"t":"2026-10-16T19:00:00Z","v":1796,"vw":21.186557},{"c":20.9,"h":21.25,"l":20.9,"n":171,"o":21.25,"t":"2026-10-16T19:15:00Z","v":8302,"vw":21.099357},{"c":20.945,"h":21.06,"l":20.89,"n":447,"o":21,"t":"2026-10-16T19:30:00Z","v":25894,"vw":20.978305},{"c":20.68,"h":20.835,"l":20.55,"n":463,"o":20.8,"t":"2026-10-16T19:45:00Z","v":20241,"vw":20.665327},{"c":20.65,"h":20.65,"l":20.65,"n":8,"o":20.65,"t":"2026-10-16T20:00:00Z","v":24567,"vw":20.65},{"c":21.02,"h":21.07,"l":20.78,"n":30,"o":20.78,"t":"2026-10-19T13:30:00Z","v":2112,"vw":20.944391},{"c":21.04,"h":21.04,"l":20.48,"n":83,"o":20.7,"t":"2026-10-19T13:45:00Z","v":2057,"vw":20.711856},{"c":20.675,"h":20.68,"l":20.675,"n":19,"o":20.68,"t":"2026-10-19T14:00:00Z","v":452,"vw":20.676667},{"c":20.72,"h":20.75,"l":20.52,"n":93,"o":20.52,"t":"2026-10-19T14:15:00Z","v":4218,"vw":20.681142},{"c":20.72,"h":20.72,"l":20.72,"n":9,"o":20.72,"t":"2026-10-19T14:30:00Z","v":640,"vw":20.72},{"c":20.45,"h":20.48,"l":20.45,"n":9,"o":20.48,"t":"2026-10-19T14:45:00Z","v":356,"vw":20.465},{"c":20.54,"h":20.715,"l":20.54,"n":11,"o":20.715,"t":"2026-10-19T15:00:00Z","v":571,"vw":20.598333},{"c":20.75,"h":20.755,"l":20.75,"n":44,"o":20.755,"t":"2026-10-19T15:15:00Z","v":1230,"vw":20.7525},{"c":20.7625,"h":20.765,"l":20.75,"n":9,"o":20.75,"t":"2026-10-19T15:30:00Z","v":332,"vw":20.759167},{"c":20.765,"h":20.98,"l":20.765,"n":12,"o":20.7675,"t":"2026-10-19T15:45:00Z","v":451,"vw":20.819375},{"c":20.72,"h":20.86,"l":20.715,"n":78,"o":20.77,"t":"2026-10-19T16:00:00Z","v":5308,"vw":20.767162},{"c":20.835,"h":20.84,"l":20.725,"n":13,"o":20.725,"t":"2026-10-19T16:15:00Z","v":781,"vw":20.799},{"c":20.79,"h":20.87,"l":20.6725,"n":97,"o":20.79,"t":"2026-10-19T16:30:00Z","v":5334,"vw":20.767694},{"c":20.79,"h":20.81,"l":20.785,"n":4,"o":20.785,"t":"2026-10-19T17:00:00Z","v":350,"vw":20.795},{"c":20.855,"h":20.86,"l":20.855,"n":49,"o":20.86,"t":"2026-10-19T17:15:00Z","v":2619,"vw":20.857143},{"c":20.77,"h":20.86,"l":20.64,"n":97,"o":20.855,"t":"2026-10-19T17:30:00Z","v":5636,"vw":20.739337},{"c":20.815,"h":20.83,"l":20.68,"n":66,"o":20.68,"t":"2026-10-19T17:45:00Z","v":1247,"vw":20.786683},{"c":20.7525,"h":20.76,"l":20.6401,"n":37,"o":20.73,"t":"2026-10-19T18:00:00Z","v":3205,"vw":20.737537},{"c":20.785,"h":20.785,"l":20.6025,"n":88,"o":20.67,"t":"2026-10-19T18:15:00Z","v":2767,"vw":20.663067},{"c":20.8,"h":20.9,"l":20.61,"n":117,"o":20.61,"t":"2026-10-19T18:30:00Z","v":10663,"vw":20.8292},{"c":20.85,"h":21.01,"l":20.7,"n":206,"o":20.7,"t":"2026-10-19T18:45:00Z","v":14707,"vw":20.80425},{"c":21.065,"h":21.29,"l":20.865,"n":628,"o":20.905,"t":"2026-10-19T19:00:00Z","v":72082,"vw":21.060222},{"c":21.045,"h":21.13,"l":20.98,"n":89,"o":21.065,"t":"2026-10-19T19:15:00Z","v":9054,"vw":21.021199},{"c":21.195,"h":21.2999,"l":21.05,"n":267,"o":21.05,"t":"2026-10-19T19:30:00Z","v":10099,"vw":21.194335},{"c":21.15,"h":21.23,"l":21,"n":474,"o":21.2,"t":"2026-10-19T19:45:00Z","v":16551,"vw":21.094722},{"c":21.15,"h":21.15,"l":21.15,"n":14,"o":21.15,"t":"2026-10-19T20:00:00Z","v":17566,"vw":21.15},{"c":21.395,"h":21.395,"l":20.99,"n":47,"o":21.22,"t":"2026-10-20T13:30:00Z","v":2892,"vw":21.155967},{"c":21.8,"h":21.8,"l":21.22,"n":322,"o":21.52,"t":"2026-10-20T13:45:00Z","v":42681,"vw":21.366066},{"c":22.17,"h":22.17,"l":21.88,"n":36,"o":21.88,"t":"2026-10-20T14:00:00Z","v":1011,"vw":22.025},{"c":22.11,"h":22.22,"l":22.11,"n":28,"o":22.1996,"t":"2026-10-20T14:15:00Z","v":1629,"vw":22.144854},{"c":22.235,"h":22.29,"l":22.11,"n":44,"o":22.11,"t":"2026-10-20T14:30:00Z","v":2765,"vw":22.210489},{"c":22.39,"h":22.44,"l":22.15,"n":60,"o":22.44,"t":"2026-10-20T14:45:00Z","v":6421,"vw":22.281788},{"c":22.03,"h":22.305,"l":22.03,"n":53,"o":22.305,"t":"2026-10-20T15:00:00Z","v":2261,"vw":22.228448},{"c":22.035,"h":22.035,"l":22.035,"n":7,"o":22.035,"t":"2026-10-20T15:15:00Z","v":152,"vw":22.035},{"c":22.195,"h":22.33,"l":22.195,"n":39,"o":22.32,"t":"2026-10-20T15:30:00Z","v":2551,"vw":22.24125},{"c":22.095,"h":22.1,"l":22.07,"n":23,"o":22.07,"t":"2026-10-20T15:45:00Z","v":994,"vw":22.091},{"c":21.87,"h":22.06,"l":21.87,"n":42,"o":22.01,"t":"2026-10-20T16:00:00Z","v":4232,"vw":21.987604},{"c":21.96,"h":21.96,"l":21.815,"n":38,"o":21.815,"t":"2026-10-20T16:15:00Z","v":2754,"vw":21.858451},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-20T16:45:00Z","v":119,"vw":21.93},{"c":22,"h":22.04,"l":22,"n":32,"o":22.04,"t":"2026-10-20T17:00:00Z","v":790,"vw":22.019579},{"c":22.01,"h":22.06,"l":22.01,"n":27,"o":22.01,"t":"2026-10-20T17:15:00Z","v":1224,"vw":22.018333},{"c":22.06,"h":22.065,"l":21.99,"n":43,"o":22.02,"t":"2026-10-20T17:30:00Z","v":2599,"vw":22.024444},{"c":21.93,"h":21.98,"l":21.92,"n":20,"o":21.98,"t":"2026-10-20T17:45:00Z","v":1119,"vw":21.962222},{"c":22.075,"h":22.075,"l":22.03,"n":38,"o":22.07,"t":"2026-10-20T18:00:00Z","v":895,"vw":22.0575},{"c":21.955,"h":21.99,"l":21.955,"n":29,"o":21.99,"t":"2026-10-20T18:15:00Z","v":1353,"vw":21.97},{"c":21.91,"h":21.955,"l":21.91,"n":32,"o":21.955,"t":"2026-10-20T18:30:00Z","v":7083,"vw":21.953815},{"c":21.91,"h":21.91,"l":21.91,"n":23,"o":21.91,"t":"2026-10-20T18:45:00Z","v":3369,"vw":21.91},{"c":22.14,"h":22.16,"l":22.02,"n":47,"o":22.02,"t":"2026-10-20T19:00:00Z","v":1326,"vw":22.072},{"c":22.11,"h":22.14,"l":21.98,"n":77,"o":22.14,"t":"2026-10-20T19:15:00Z","v":1871,"vw":22.031538},{"c":21.94,"h":22.13,"l":21.94,"n":154,"o":22,"t":"2026-10-20T19:30:00Z","v":7196,"vw":22.021421},{"c":21.77,"h":21.935,"l":21.63,"n":340,"o":21.935,"t":"2026-10-20T19:45:00Z","v":11109,"vw":21.764667},{"c":21.825,"h":21.825,"l":21.825,"n":16,"o":21.825,"t":"2026-10-20T20:00:00Z","v":22163,"vw":21.825},{"c":21.825,"h":21.825,"l":21.825,"n":1,"o":21.825,"t":"2026-10-20T21:00:00Z","v":803,"vw":21.825},{"c":22.15,"h":22.15,"l":21.86,"n":45,"o":21.86,"t":"2026-10-21T13:30:00Z","v":2718,"vw":21.98842},{"c":22.185,"h":22.3,"l":22.05,"n":196,"o":22.05,"t":"2026-10-21T13:45:00Z","v":9967,"vw":22.170032},{"c":21.94,"h":22.15,"l":21.935,"n":110,"o":22.15,"t":"2026-10-21T14:00:00Z","v":7700,"vw":22.071781},{"c":22.04,"h":22.14,"l":21.945,"n":76,"o":21.945,"t":"2026-10-21T14:15:00Z","v":3044,"vw":22.0825},{"c":22.04,"h":22.04,"l":22.04,"n":8,"o":22.04,"t":"2026-10-21T14:30:00Z","v":364,"vw":22.04},{"c":22,"h":22.15,"l":22,"n":41,"o":22.04,"t":"2026-10-21T14:45:00Z","v":2486,"vw":22.04359},{"c":22.24,"h":22.24,"l":22.015,"n":76,"o":22.13,"t":"2026-10-21T15:00:00Z","v":3255,"vw":22.092006},{"c":22.17,"h":22.17,"l":22.17,"n":4,"o":22.17,"t":"2026-10-21T15:15:00Z","v":212,"vw":22.17},{"c":22.08,"h":22.17,"l":22.075,"n":52,"o":22.17,"t":"2026-10-21T15:30:00Z","v":2023,"vw":22.1075},{"c":22.1,"h":22.1,"l":22.065,"n":3,"o":22.065,"t":"2026-10-21T15:45:00Z","v":276,"vw":22.077963},{"c":22.055,"h":22.055,"l":21.97,"n":13,"o":21.97,"t":"2026-10-21T16:00:00Z","v":522,"vw":21.998333},{"c":22.055,"h":22.055,"l":22.015,"n":13,"o":22.015,"t":"2026-10-21T16:15:00Z","v":492,"vw":22.042143},{"c":22.245,"h":22.245,"l":22.04,"n":128,"o":22.09,"t":"2026-10-21T16:30:00Z","v":11223,"vw":22.101559},{"c":22.085,"h":22.26,"l":22.04,"n":88,"o":22.175,"t":"2026-10-21T16:45:00Z","v":6058,"vw":22.164711},{"c":22.085,"h":22.085,"l":22.085,"n":3,"o":22.085,"t":"2026-10-21T17:00:00Z","v":112,"vw":22.085},{"c":22.08,"h":22.14,"l":22.08,"n":76,"o":22.08,"t":"2026-10-21T17:15:00Z","v":2824,"vw":22.083427},{"c":22.155,"h":22.155,"l":22.08,"n":35,"o":22.08,"t":"2026-10-21T17:30:00Z","v":1837,"vw":22.130857},{"c":22.11,"h":22.14,"l":21.99,"n":138,"o":22.14,"t":"2026-10-21T17:45:00Z","v":7950,"vw":22.084447},{"c":22.075,"h":22.17,"l":22.05,"n":88,"o":22.085,"t":"2026-10-21T18:00:00Z","v":8318,"vw":22.098742},{"c":22.04,"h":22.095,"l":22.03,"n":41,"o":22.085,"t":"2026-10-21T18:15:00Z","v":1610,"vw":22.059545},{"c":22.035,"h":22.1,"l":21.99,"n":108,"o":22.09,"t":"2026-10-21T18:30:00Z","v":4735,"vw":22.052021},{"c":21.655,"h":21.93,"l":21.655,"n":71,"o":21.93,"t":"2026-10-21T18:45:00Z","v":3082,"vw":21.864704},{"c":21.71,"h":21.725,"l":21.66,"n":100,"o":21.66,"t":"2026-10-21T19:00:00Z","v":2573,"vw":21.691742},{"c":21.72,"h":21.78,"l":21.715,"n":62,"o":21.715,"t":"2026-10-21T19:15:00Z","v":2063,"vw":21.729091},{"c":21.57,"h":21.665,"l":21.57,"n":59,"o":21.66,"t":"2026-10-21T19:30:00Z","v":2161,"vw":21.611041},{"c":21.85,"h":22,"l":21.53,"n":763,"o":21.595,"t":"2026-10-21T19:45:00Z","v":38721,"vw":21.743121},{"c":21.84,"h":21.84,"l":21.84,"n":12,"o":21.84,"t":"2026-10-21T20:00:00Z","v":13213,"vw":21.84},{"c":21.86,"h":21.86,"l":21.86,"n":10,"o":21.86,"t":"2026-10-22T13:30:00Z","v":1312,"vw":21.86},{"c":22.13,"h":22.275,"l":21.725,"n":107,"o":21.725,"t":"2026-10-22T13:45:00Z","v":16027,"vw":21.921162},{"c":21.99,"h":22.14,"l":21.875,"n":109,"o":22.13,"t":"2026-10-22T14:00:00Z","v":17604,"vw":21.935799},{"c":21.84,"h":22.03,"l":21.84,"n":23,"o":22.03,"t":"2026-10-22T14:15:00Z","v":2887,"vw":21.991345},{"c":21.835,"h":21.835,"l":21.835,"n":4,"o":21.835,"t":"2026-10-22T14:30:00Z","v":111,"vw":21.835},{"c":21.89,"h":22,"l":21.85,"n":54,"o":21.98,"t":"2026-10-22T14:45:00Z","v":3324,"vw":21.91704},{"c":21.85,"h":21.85,"l":21.85,"n":10,"o":21.85,"t":"2026-10-22T15:00:00Z","v":626,"vw":21.85},{"c":21.95,"h":22.09,"l":21.93,"n":88,"o":21.945,"t":"2026-10-22T15:15:00Z","v":5104,"vw":21.987771},{"c":21.9,"h":21.91,"l":21.77,"n":126,"o":21.86,"t":"2026-10-22T15:30:00Z","v":8186,"vw":21.830557},{"c":21.85,"h":21.85,"l":21.825,"n":7,"o":21.825,"t":"2026-10-22T15:45:00Z","v":1520,"vw":21.831812},{"c":21.755,"h":21.94,"l":21.755,"n":92,"o":21.85,"t":"2026-10-22T16:00:00Z","v":5732,"vw":21.833353},{"c":21.915,"h":21.94,"l":21.915,"n":13,"o":21.94,"t":"2026-10-22T16:15:00Z","v":565,"vw":21.929897},{"c":21.75,"h":21.91,"l":21.75,"n":322,"o":21.85,"t":"2026-10-22T16:30:00Z","v":17621,"vw":21.848759},{"c":21.695,"h":21.71,"l":21.62,"n":72,"o":21.67,"t":"2026-10-22T16:45:00Z","v":5900,"vw":21.653505},{"c":21.505,"h":21.6,"l":21.505,"n":42,"o":21.6,"t":"2026-10-22T17:00:00Z","v":1893,"vw":21.549432},{"c":21.58,"h":21.62,"l":21.54,"n":90,"o":21.61,"t":"2026-10-22T17:15:00Z","v":3914,"vw":21.596042},{"c":21.5,"h":21.5,"l":21.38,"n":11,"o":21.38,"t":"2026-10-22T17:30:00Z","v":1300,"vw":21.479834},{"c":21.3101,"h":21.525,"l":21.3101,"n":51,"o":21.525,"t":"2026-10-22T17:45:00Z","v":2801,"vw":21.409408},{"c":21.4156,"h":21.49,"l":21.4156,"n":147,"o":21.49,"t":"2026-10-22T18:00:00Z","v":3983,"vw":21.455478},{"c":21.47,"h":21.6,"l":21.47,"n":129,"o":21.5,"t":"2026-10-22T18:15:00Z","v":6127,"vw":21.546252},{"c":21.54,"h":21.54,"l":21.54,"n":13,"o":21.54,"t":"2026-10-22T18:30:00Z","v":225,"vw":21.54},{"c":21.3,"h":21.47,"l":21.3,"n":128,"o":21.4675,"t":"2026-10-22T18:45:00Z","v":5785,"vw":21.362926},{"c":21.45,"h":21.615,"l":21.315,"n":213,"o":21.34,"t":"2026-10-22T19:00:00Z","v":9935,"vw":21.418906},{"c":21.43,"h":21.44,"l":21.3,"n":187,"o":21.33,"t":"2026-10-22T19:15:00Z","v":9483,"vw":21.319194},{"c":21.075,"h":21.465,"l":21.075,"n":271,"o":21.31,"t":"2026-10-22T19:30:00Z","v":14293,"vw":21.248783},{"c":21.03,"h":21.17,"l":20.97,"n":996,"o":21.1,"t":"2026-10-22T19:45:00Z","v":66951,"vw":21.045991},{"c":21.09,"h":21.09,"l":21.09,"n":21,"o":21.09,"t":"2026-10-22T20:00:00Z","v":25077,"vw":21.09},{"c":20.6,"h":20.79,"l":20.6,"n":8,"o":20.7,"t":"2026-10-22T20:15:00Z","v":2085,"vw":20.62241}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.45,"strike":28.213641178359723,"iv":2.0008576540575453,"gamma":0.03383167678799489,"theta":-0.07803619439754497,"vega":0.022305324637592577,"rho":0.00454184520808085,"breakevenPct":48.85262707941613},{"delta":0.45,"premium":2.4628721757565315,"strike":24.35639121217342,"iv":1.6142025340298474,"gamma":0.04259366837902713,"theta":-0.06479962413925065,"vega":0.022893053205168882,"rho":0.0053376769392322184,"breakevenPct":30.190598970533745},{"delta":0.5,"premium":2.5633133561643833,"strike":22.31378424657534,"iv":1.3837488869863015,"gamma":0.04952979452054795,"theta":-0.05597970890410959,"vega":0.02313296232876712,"rho":0.00606867092698485,"breakevenPct":20.762609722037496},{"delta":0.55,"premium":2.9271832191780827,"strike":21.243578767123285,"iv":1.357593065068493,"gamma":0.049701027397260275,"theta":-0.05413895547945205,"vega":0.02274768835616438,"rho":0.006598578689197097,"breakevenPct":17.33379605000664},{"delta":0.6,"premium":3.2910530821917807,"strike":20.173373287671232,"iv":1.331437243150685,"gamma":0.0498722602739726,"theta":-0.05229820205479452,"vega":0.022362414383561645,"rho":0.007128486451409342,"breakevenPct":13.904982377975795},{"delta":0.65,"premium":3.862224938875306,"strike":19.146291768541158,"iv":1.3594360228198858,"gamma":0.04651931540342298,"theta":-0.0506682151589242,"vega":0.021241401792991034,"rho":0.007497223752017209,"breakevenPct":11.691828676778943},{"delta":0.7,"premium":4.473471882640586,"strike":18.12754686226569,"iv":1.3979038304808475,"gamma":0.04248508557457213,"theta":-0.049078973105134475,"vega":0.019978158109209453,"rho":0.007834803994415157,"breakevenPct":9.713683227700367},{"delta":0.75,"premium":5.258733624454148,"strike":16.975982532751093,"iv":1.4670637554585153,"gamma":0.03733799126637555,"theta":-0.04719868995633188,"vega":0.01834061135371179,"rho":0.008035703992735286,"breakevenPct":7.935515326239028},{"delta":0.8,"premium":6.323144104803494,"strike":15.611353711790393,"iv":1.5854589519650657,"gamma":0.030405676855895195,"theta":-0.04485152838427947,"vega":0.016102620087336244,"rho":0.00801734609951391,"breakevenPct":6.478144740747017},{"delta":0.85,"premium":7.8887234903872745,"strike":13.790307232903029,"iv":1.8200820508465598,"gamma":0.022423256561338867,"theta":-0.04279131507149811,"vega":0.013413544270896503,"rho":0.0075966147929008975,"breakevenPct":5.238013219855835}],"put":[{"delta":0.4,"premium":2.5637865007180474,"strike":20.076591670655816,"iv":1.2514898516036381,"gamma":0.053216036381043566,"theta":-0.04704853997127813,"vega":0.022303063666826235,"rho":-0.008597161907316797,"breakevenPct":14.986382670205012},{"delta":0.45,"premium":2.6714935375777884,"strike":20.67496409765438,"iv":1.1420355672570608,"gamma":0.06037257060794639,"theta":-0.042740258496888464,"vega":0.022326998563906176,"rho":-0.009507431012049964,"breakevenPct":12.6045118442884},{"delta":0.5,"premium":2.77920057443753,"strike":21.273336524652944,"iv":1.0325812829104835,"gamma":0.06752910483484921,"theta":-0.03843197702249881,"vega":0.022350933460986117,"rho":-0.01041770011678313,"breakevenPct":10.222641018371785},{"delta":0.55,"premium":2.8869076112972714,"strike":21.87170895165151,"iv":0.9231269985639061,"gamma":0.07468563906175203,"theta":-0.034123695548109144,"vega":0.02237486835806606,"rho":-0.011327969221516299,"breakevenPct":7.84077019245517},{"delta":0.6,"premium":2.994614648157013,"strike":22.47008137865007,"iv":0.813672714217329,"gamma":0.08184217328865484,"theta":-0.02981541407371949,"vega":0.022398803255146003,"rho":-0.012238238326249463,"breakevenPct":5.45889936653856},{"delta":0.65,"premium":3.258339376359681,"strike":22.930565627266134,"iv":0.7626289340101523,"gamma":0.07906548223350253,"theta":-0.02598324873096447,"vega":0.020557179115300944,"rho":-0.013260303629658786,"breakevenPct":4.5037560635609095},{"delta":0.7,"premium":3.53027556200145,"strike":23.38379260333575,"iv":0.7146593908629442,"gamma":0.07576598984771574,"theta":-0.0221761421319797,"vega":0.01861736765772299,"rho":-0.014288252943524747,"breakevenPct":3.6237036828432103},{"delta":0.75,"premium":3.80221174764322,"strike":23.837019579405368,"iv":0.666689847715736,"gamma":0.07246649746192893,"theta":-0.018369035532994925,"vega":0.016677556200145032,"rho":-0.01531620225739071,"breakevenPct":2.743651302125509},{"delta":0.8,"premium":4.07414793328499,"strike":24.290246555474983,"iv":0.6187203045685279,"gamma":0.06916700507614212,"theta":-0.014561928934010147,"vega":0.014737744742567074,"rho":-0.016344151571256675,"breakevenPct":1.863598921407808},{"delta":0.85,"premium":4.3460841189267585,"strike":24.7434735315446,"iv":0.5707507614213198,"gamma":0.06586751269035533,"theta":-0.01075482233502538,"vega":0.012797933284989123,"rho":-0.017372100885122633,"breakevenPct":0.9835465406901092}]},"raw":{"call":[{"delta":0.4,"premium":2.45,"strike":28.213641178359723,"iv":2.0008576540575453,"gamma":0.03383167678799489,"theta":-0.07803619439754497,"vega":0.022305324637592577,"rho":0.00454184520808085,"breakevenPct":48.85262707941613},{"delta":0.45,"premium":2.4628721757565315,"strike":24.35639121217342,"iv":1.6142025340298474,"gamma":0.04259366837902713,"theta":-0.06479962413925065,"vega":0.022893053205168882,"rho":0.0053376769392322184,"breakevenPct":30.190598970533745},{"delta":0.5,"premium":2.5633133561643833,"strike":22.31378424657534,"iv":1.3837488869863015,"gamma":0.04952979452054795,"theta":-0.05597970890410959,"vega":0.02313296232876712,"rho":0.00606867092698485,"breakevenPct":20.762609722037496},{"delta":0.55,"premium":2.9271832191780827,"strike":21.243578767123285,"iv":1.357593065068493,"gamma":0.049701027397260275,"theta":-0.05413895547945205,"vega":0.02274768835616438,"rho":0.006598578689197097,"breakevenPct":17.33379605000664},{"delta":0.6,"premium":3.2910530821917807,"strike":20.173373287671232,"iv":1.331437243150685,"gamma":0.0498722602739726,"theta":-0.05229820205479452,"vega":0.022362414383561645,"rho":0.007128486451409342,"breakevenPct":13.904982377975795},{"delta":0.65,"premium":3.862224938875306,"strike":19.146291768541158,"iv":1.3594360228198858,"gamma":0.04651931540342298,"theta":-0.0506682151589242,"vega":0.021241401792991034,"rho":0.007497223752017209,"breakevenPct":11.691828676778943},{"delta":0.7,"premium":4.473471882640586,"strike":18.12754686226569,"iv":1.3979038304808475,"gamma":0.04248508557457213,"theta":-0.049078973105134475,"vega":0.019978158109209453,"rho":0.007834803994415157,"breakevenPct":9.713683227700367},{"delta":0.75,"premium":5.258733624454148,"strike":16.975982532751093,"iv":1.4670637554585153,"gamma":0.03733799126637555,"theta":-0.04719868995633188,"vega":0.01834061135371179,"rho":0.008035703992735286,"breakevenPct":7.935515326239028},{"delta":0.8,"premium":6.323144104803494,"strike":15.611353711790393,"iv":1.5854589519650657,"gamma":0.030405676855895195,"theta":-0.04485152838427947,"vega":0.016102620087336244,"rho":0.00801734609951391,"breakevenPct":6.478144740747017},{"delta":0.85,"premium":7.8887234903872745,"strike":13.790307232903029,"iv":1.8200820508465598,"gamma":0.022423256561338867,"theta":-0.04279131507149811,"vega":0.013413544270896503,"rho":0.0075966147929008975,"breakevenPct":5.238013219855835}],"put":[{"delta":0.4,"premium":2.5637865007180474,"strike":20.076591670655816,"iv":1.2514898516036381,"gamma":0.053216036381043566,"theta":-0.04704853997127813,"vega":0.022303063666826235,"rho":-0.008597161907316797,"breakevenPct":14.986382670205012},{"delta":0.45,"premium":2.6714935375777884,"strike":20.67496409765438,"iv":1.1420355672570608,"gamma":0.06037257060794639,"theta":-0.042740258496888464,"vega":0.022326998563906176,"rho":-0.009507431012049964,"breakevenPct":12.6045118442884},{"delta":0.5,"premium":2.77920057443753,"strike":21.273336524652944,"iv":1.0325812829104835,"gamma":0.06752910483484921,"theta":-0.03843197702249881,"vega":0.022350933460986117,"rho":-0.01041770011678313,"breakevenPct":10.222641018371785},{"delta":0.55,"premium":2.8869076112972714,"strike":21.87170895165151,"iv":0.9231269985639061,"gamma":0.07468563906175203,"theta":-0.034123695548109144,"vega":0.02237486835806606,"rho":-0.011327969221516299,"breakevenPct":7.84077019245517},{"delta":0.6,"premium":2.994614648157013,"strike":22.47008137865007,"iv":0.813672714217329,"gamma":0.08184217328865484,"theta":-0.02981541407371949,"vega":0.022398803255146003,"rho":-0.012238238326249463,"breakevenPct":5.45889936653856},{"delta":0.65,"premium":3.258339376359681,"strike":22.930565627266134,"iv":0.7626289340101523,"gamma":0.07906548223350253,"theta":-0.02598324873096447,"vega":0.020557179115300944,"rho":-0.013260303629658786,"breakevenPct":4.5037560635609095},{"delta":0.7,"premium":3.53027556200145,"strike":23.38379260333575,"iv":0.7146593908629442,"gamma":0.07576598984771574,"theta":-0.0221761421319797,"vega":0.01861736765772299,"rho":-0.014288252943524747,"breakevenPct":3.6237036828432103},{"delta":0.75,"premium":3.80221174764322,"strike":23.837019579405368,"iv":0.666689847715736,"gamma":0.07246649746192893,"theta":-0.018369035532994925,"vega":0.016677556200145032,"rho":-0.01531620225739071,"breakevenPct":2.743651302125509},{"delta":0.8,"premium":4.07414793328499,"strike":24.290246555474983,"iv":0.6187203045685279,"gamma":0.06916700507614212,"theta":-0.014561928934010147,"vega":0.014737744742567074,"rho":-0.016344151571256675,"breakevenPct":1.863598921407808},{"delta":0.85,"premium":4.3460841189267585,"strike":24.7434735315446,"iv":0.5707507614213198,"gamma":0.06586751269035533,"theta":-0.01075482233502538,"vega":0.012797933284989123,"rho":-0.017372100885122633,"breakevenPct":0.9835465406901092}]}},"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"}}