{"symbol":"ANRO","url":"https://intraalpha.com/companies/ANRO","capturedAt":"2026-10-23T05:03:37.362Z","state":"ready","quote":{"symbol":"ANRO","last_price":22.2,"prev_close":23.32,"regular_close":22.2,"change":-1.12,"change_pct":-4.8027,"regular_change":-1.12,"regular_change_pct":-4.8027,"extended_change":0,"extended_change_pct":0,"bid":18.29,"ask":25.5,"bid_size":100,"ask_size":2200,"volume":510832,"vwap":22.880921,"open":22.7,"high":24.29,"low":22.18,"close":22.2,"trade_count":8388,"last_trade_at":"2026-10-22T23:00:00.002288776Z","last_quote_at":"2026-10-23T00:00:00.00994658Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","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":"ANRO","fetched_at":"2026-10-23T05:03:36.886235+00:00","name":"Alto Neuroscience, Inc.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Alto Neuroscience, Inc. is a clinical-stage biopharmaceutical company that engages in the psychiatry drug development business. The company is headquartered in Los Altos, California.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":915126000,"ebitda":-87584000,"pe_ratio":null,"peg_ratio":null,"book_value":6.25,"dividend_per_share":null,"dividend_yield":null,"eps":-2.27,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.268,"return_on_equity_ttm":-0.492,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":38.88,"analyst_number":0,"beta":1.338,"fifty_two_week_high":37.48,"fifty_two_week_low":10.2,"fifty_day_ma":29.71,"two_hundred_day_ma":24.03,"shares_outstanding":39242100,"forward_pe":null,"price_to_sales":null,"price_to_book":4.922,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:36.886235+00:00"},"optionObservedAt":"2026-10-22T19:55:04.371Z","bars":[{"c":22.1705,"h":22.1705,"l":22.1705,"n":1,"o":22.1705,"t":"2026-10-16T11:15:00Z","v":450,"vw":22.1705},{"c":22.325,"h":22.52,"l":21.97,"n":31,"o":21.97,"t":"2026-10-16T13:30:00Z","v":6561,"vw":22.451565},{"c":22.06,"h":22.6,"l":22.042,"n":37,"o":22.6,"t":"2026-10-16T13:35:00Z","v":1592,"vw":22.255875},{"c":22,"h":22.3,"l":22,"n":77,"o":22.05,"t":"2026-10-16T13:40:00Z","v":4088,"vw":22.101561},{"c":21.92,"h":21.97,"l":21.75,"n":78,"o":21.92,"t":"2026-10-16T13:45:00Z","v":6305,"vw":21.78916},{"c":21.91,"h":21.915,"l":21.71,"n":40,"o":21.91,"t":"2026-10-16T13:50:00Z","v":1427,"vw":21.845178},{"c":22.16,"h":22.17,"l":21.89,"n":112,"o":21.9,"t":"2026-10-16T13:55:00Z","v":4159,"vw":22.01068},{"c":22.13,"h":22.14,"l":21.925,"n":96,"o":21.94,"t":"2026-10-16T14:00:00Z","v":2446,"vw":22.054412},{"c":22.25,"h":22.27,"l":21.935,"n":136,"o":22.1,"t":"2026-10-16T14:05:00Z","v":3716,"vw":22.164401},{"c":22.38,"h":22.39,"l":22.15,"n":129,"o":22.24,"t":"2026-10-16T14:10:00Z","v":3813,"vw":22.237165},{"c":22.235,"h":22.36,"l":22.235,"n":51,"o":22.36,"t":"2026-10-16T14:15:00Z","v":1853,"vw":22.252857},{"c":22.19,"h":22.4,"l":22.09,"n":83,"o":22.09,"t":"2026-10-16T14:20:00Z","v":3800,"vw":22.23751},{"c":22.235,"h":22.36,"l":22.235,"n":93,"o":22.33,"t":"2026-10-16T14:25:00Z","v":1423,"vw":22.294444},{"c":22.225,"h":22.235,"l":22.13,"n":69,"o":22.235,"t":"2026-10-16T14:30:00Z","v":1889,"vw":22.216697},{"c":22.4,"h":22.4,"l":22.235,"n":114,"o":22.29,"t":"2026-10-16T14:35:00Z","v":2971,"vw":22.32625},{"c":22.505,"h":22.63,"l":22.34,"n":108,"o":22.4,"t":"2026-10-16T14:40:00Z","v":14950,"vw":22.387983},{"c":22.5,"h":22.63,"l":22.37,"n":111,"o":22.5,"t":"2026-10-16T14:45:00Z","v":3361,"vw":22.578169},{"c":22.545,"h":22.605,"l":22.485,"n":100,"o":22.6,"t":"2026-10-16T14:50:00Z","v":4086,"vw":22.545696},{"c":22.51,"h":22.51,"l":22.4,"n":26,"o":22.51,"t":"2026-10-16T14:55:00Z","v":906,"vw":22.491667},{"c":22.48,"h":22.51,"l":22.37,"n":67,"o":22.4,"t":"2026-10-16T15:00:00Z","v":2728,"vw":22.458992},{"c":22.4,"h":22.48,"l":22.3,"n":197,"o":22.48,"t":"2026-10-16T15:05:00Z","v":8103,"vw":22.392726},{"c":22.45,"h":22.5,"l":22.45,"n":49,"o":22.465,"t":"2026-10-16T15:10:00Z","v":1613,"vw":22.460085},{"c":22.345,"h":22.45,"l":22.345,"n":163,"o":22.45,"t":"2026-10-16T15:15:00Z","v":9223,"vw":22.358689},{"c":22.22,"h":22.36,"l":22.12,"n":141,"o":22.345,"t":"2026-10-16T15:20:00Z","v":5042,"vw":22.275263},{"c":22.32,"h":22.32,"l":22.14,"n":146,"o":22.14,"t":"2026-10-16T15:25:00Z","v":5385,"vw":22.259779},{"c":22.44,"h":22.49,"l":22.27,"n":105,"o":22.285,"t":"2026-10-16T15:30:00Z","v":3644,"vw":22.401513},{"c":22.375,"h":22.51,"l":22.295,"n":125,"o":22.51,"t":"2026-10-16T15:35:00Z","v":4571,"vw":22.391098},{"c":22.37,"h":22.465,"l":22.365,"n":85,"o":22.39,"t":"2026-10-16T15:40:00Z","v":3043,"vw":22.400672},{"c":22.405,"h":22.48,"l":22.38,"n":130,"o":22.45,"t":"2026-10-16T15:45:00Z","v":4295,"vw":22.425},{"c":22.32,"h":22.405,"l":22.275,"n":90,"o":22.405,"t":"2026-10-16T15:50:00Z","v":4218,"vw":22.325434},{"c":22.28,"h":22.335,"l":22.23,"n":120,"o":22.335,"t":"2026-10-16T15:55:00Z","v":3429,"vw":22.282097},{"c":22.28,"h":22.33,"l":22.275,"n":137,"o":22.28,"t":"2026-10-16T16:00:00Z","v":4270,"vw":22.300911},{"c":22.16,"h":22.28,"l":22.12,"n":135,"o":22.28,"t":"2026-10-16T16:05:00Z","v":7171,"vw":22.187815},{"c":22.18,"h":22.18,"l":22.1,"n":109,"o":22.12,"t":"2026-10-16T16:10:00Z","v":3400,"vw":22.136034},{"c":22.19,"h":22.26,"l":22.11,"n":185,"o":22.145,"t":"2026-10-16T16:15:00Z","v":7941,"vw":22.183997},{"c":22.23,"h":22.23,"l":22.18,"n":76,"o":22.21,"t":"2026-10-16T16:20:00Z","v":2312,"vw":22.19411},{"c":22.19,"h":22.23,"l":22.17,"n":111,"o":22.23,"t":"2026-10-16T16:25:00Z","v":3812,"vw":22.184301},{"c":22.18,"h":22.21,"l":22.12,"n":116,"o":22.185,"t":"2026-10-16T16:30:00Z","v":4256,"vw":22.160711},{"c":22.16,"h":22.21,"l":22.11,"n":90,"o":22.21,"t":"2026-10-16T16:35:00Z","v":4122,"vw":22.164519},{"c":22.17,"h":22.2,"l":22.11,"n":128,"o":22.165,"t":"2026-10-16T16:40:00Z","v":7725,"vw":22.1486},{"c":22.18,"h":22.18,"l":22.11,"n":167,"o":22.18,"t":"2026-10-16T16:45:00Z","v":6994,"vw":22.135935},{"c":22.2,"h":22.265,"l":22.16,"n":148,"o":22.18,"t":"2026-10-16T16:50:00Z","v":6302,"vw":22.212369},{"c":22.28,"h":22.28,"l":22.21,"n":85,"o":22.21,"t":"2026-10-16T16:55:00Z","v":1646,"vw":22.241667},{"c":22.27,"h":22.29,"l":22.26,"n":104,"o":22.265,"t":"2026-10-16T17:00:00Z","v":2675,"vw":22.2716},{"c":22.25,"h":22.29,"l":22.25,"n":149,"o":22.28,"t":"2026-10-16T17:05:00Z","v":3033,"vw":22.263496},{"c":22.21,"h":22.28,"l":22.21,"n":80,"o":22.27,"t":"2026-10-16T17:10:00Z","v":2583,"vw":22.239513},{"c":22.18,"h":22.205,"l":22.16,"n":99,"o":22.205,"t":"2026-10-16T17:15:00Z","v":3273,"vw":22.184841},{"c":22.21,"h":22.21,"l":22.18,"n":119,"o":22.18,"t":"2026-10-16T17:20:00Z","v":2946,"vw":22.2},{"c":22.23,"h":22.25,"l":22.19,"n":128,"o":22.19,"t":"2026-10-16T17:25:00Z","v":3484,"vw":22.227162},{"c":22.31,"h":22.32,"l":22.24,"n":147,"o":22.25,"t":"2026-10-16T17:30:00Z","v":5306,"vw":22.263499},{"c":22.25,"h":22.37,"l":22.23,"n":178,"o":22.33,"t":"2026-10-16T17:35:00Z","v":7092,"vw":22.297677},{"c":22.275,"h":22.335,"l":22.25,"n":136,"o":22.25,"t":"2026-10-16T17:40:00Z","v":5594,"vw":22.286816},{"c":22.285,"h":22.31,"l":22.27,"n":91,"o":22.31,"t":"2026-10-16T17:45:00Z","v":3175,"vw":22.287235},{"c":22.22,"h":22.27,"l":22.21,"n":92,"o":22.26,"t":"2026-10-16T17:50:00Z","v":2333,"vw":22.239671},{"c":22.21,"h":22.26,"l":22.21,"n":187,"o":22.215,"t":"2026-10-16T17:55:00Z","v":6319,"vw":22.230794},{"c":22.105,"h":22.25,"l":22.1025,"n":132,"o":22.25,"t":"2026-10-16T18:00:00Z","v":8848,"vw":22.202705},{"c":22.2,"h":22.215,"l":22.1,"n":165,"o":22.105,"t":"2026-10-16T18:05:00Z","v":5059,"vw":22.160529},{"c":22.16,"h":22.2,"l":22.1,"n":94,"o":22.2,"t":"2026-10-16T18:10:00Z","v":3091,"vw":22.155373},{"c":22.15,"h":22.15,"l":22.08,"n":175,"o":22.13,"t":"2026-10-16T18:15:00Z","v":7895,"vw":22.112675},{"c":22.195,"h":22.21,"l":22.15,"n":140,"o":22.15,"t":"2026-10-16T18:20:00Z","v":4711,"vw":22.177332},{"c":22.18,"h":22.21,"l":22.13,"n":160,"o":22.1649,"t":"2026-10-16T18:25:00Z","v":8380,"vw":22.183838},{"c":22.27,"h":22.27,"l":22.165,"n":120,"o":22.2,"t":"2026-10-16T18:30:00Z","v":3472,"vw":22.220273},{"c":22.275,"h":22.29,"l":22.21,"n":157,"o":22.29,"t":"2026-10-16T18:35:00Z","v":5193,"vw":22.241406},{"c":22.27,"h":22.285,"l":22.22,"n":130,"o":22.285,"t":"2026-10-16T18:40:00Z","v":4113,"vw":22.245625},{"c":22.2,"h":22.28,"l":22.2,"n":131,"o":22.275,"t":"2026-10-16T18:45:00Z","v":4654,"vw":22.249976},{"c":22.24,"h":22.24,"l":22.2,"n":61,"o":22.235,"t":"2026-10-16T18:50:00Z","v":2005,"vw":22.229796},{"c":22.19,"h":22.24,"l":22.16,"n":177,"o":22.24,"t":"2026-10-16T18:55:00Z","v":6228,"vw":22.203394},{"c":22.18,"h":22.23,"l":22.18,"n":176,"o":22.19,"t":"2026-10-16T19:00:00Z","v":7143,"vw":22.205944},{"c":22.245,"h":22.245,"l":22.16,"n":189,"o":22.205,"t":"2026-10-16T19:05:00Z","v":6647,"vw":22.1939},{"c":22.35,"h":22.365,"l":22.245,"n":159,"o":22.245,"t":"2026-10-16T19:10:00Z","v":6731,"vw":22.326549},{"c":22.3,"h":22.365,"l":22.29,"n":130,"o":22.355,"t":"2026-10-16T19:15:00Z","v":4700,"vw":22.325643},{"c":22.375,"h":22.375,"l":22.29,"n":191,"o":22.3,"t":"2026-10-16T19:20:00Z","v":6555,"vw":22.320203},{"c":22.275,"h":22.375,"l":22.27,"n":189,"o":22.375,"t":"2026-10-16T19:25:00Z","v":7941,"vw":22.321907},{"c":22.13,"h":22.33,"l":22.11,"n":224,"o":22.3,"t":"2026-10-16T19:30:00Z","v":8549,"vw":22.251585},{"c":22.0749,"h":22.19,"l":22.0749,"n":174,"o":22.18,"t":"2026-10-16T19:35:00Z","v":6104,"vw":22.141453},{"c":21.965,"h":22.13,"l":21.95,"n":213,"o":22.105,"t":"2026-10-16T19:40:00Z","v":9788,"vw":22.049653},{"c":22.025,"h":22.025,"l":21.88,"n":363,"o":21.965,"t":"2026-10-16T19:45:00Z","v":16014,"vw":21.950772},{"c":22.07,"h":22.13,"l":21.98,"n":562,"o":22.025,"t":"2026-10-16T19:50:00Z","v":37724,"vw":22.075917},{"c":21.96,"h":22.09,"l":21.93,"n":1269,"o":22.085,"t":"2026-10-16T19:55:00Z","v":105069,"vw":21.997615},{"c":21.94,"h":21.94,"l":21.94,"n":7,"o":21.94,"t":"2026-10-16T20:00:00Z","v":123224,"vw":21.94},{"c":21.94,"h":21.94,"l":21.94,"n":5,"o":21.94,"t":"2026-10-19T12:05:00Z","v":204,"vw":21.94},{"c":21.93,"h":21.95,"l":21.93,"n":5,"o":21.95,"t":"2026-10-19T12:10:00Z","v":203,"vw":21.94},{"c":22.78,"h":23.0795,"l":22.36,"n":58,"o":22.36,"t":"2026-10-19T13:30:00Z","v":8380,"vw":22.451045},{"c":23.07,"h":23.07,"l":22.725,"n":93,"o":22.78,"t":"2026-10-19T13:35:00Z","v":5893,"vw":22.796251},{"c":22.7,"h":22.88,"l":22.635,"n":50,"o":22.76,"t":"2026-10-19T13:40:00Z","v":3774,"vw":22.722931},{"c":22.01,"h":22.5442,"l":22.01,"n":76,"o":22.42,"t":"2026-10-19T13:45:00Z","v":10250,"vw":22.29442},{"c":22.66,"h":22.66,"l":22.175,"n":52,"o":22.225,"t":"2026-10-19T13:50:00Z","v":3091,"vw":22.215617},{"c":22.53,"h":22.69,"l":22.53,"n":38,"o":22.6,"t":"2026-10-19T13:55:00Z","v":1578,"vw":22.583221},{"c":22.54,"h":22.69,"l":22.5257,"n":48,"o":22.69,"t":"2026-10-19T14:00:00Z","v":1516,"vw":22.581453},{"c":22.95,"h":22.95,"l":22.68,"n":81,"o":22.69,"t":"2026-10-19T14:05:00Z","v":4533,"vw":22.7275},{"c":22.735,"h":22.815,"l":22.635,"n":66,"o":22.815,"t":"2026-10-19T14:10:00Z","v":3558,"vw":22.732513},{"c":22.745,"h":22.745,"l":22.735,"n":57,"o":22.735,"t":"2026-10-19T14:15:00Z","v":708,"vw":22.7425},{"c":22.84,"h":22.93,"l":22.7475,"n":168,"o":22.75,"t":"2026-10-19T14:20:00Z","v":4439,"vw":22.815275},{"c":22.985,"h":23.06,"l":22.85,"n":201,"o":22.92,"t":"2026-10-19T14:30:00Z","v":12219,"vw":23.026629},{"c":22.91,"h":22.9975,"l":22.9,"n":101,"o":22.9975,"t":"2026-10-19T14:35:00Z","v":4784,"vw":22.94004},{"c":22.83,"h":22.83,"l":22.77,"n":84,"o":22.77,"t":"2026-10-19T14:40:00Z","v":1622,"vw":22.818333},{"c":22.98,"h":22.98,"l":22.85,"n":134,"o":22.85,"t":"2026-10-19T14:45:00Z","v":2222,"vw":22.931763},{"c":22.915,"h":22.915,"l":22.83,"n":73,"o":22.9,"t":"2026-10-19T14:50:00Z","v":1405,"vw":22.881337},{"c":22.915,"h":22.915,"l":22.915,"n":84,"o":22.915,"t":"2026-10-19T14:55:00Z","v":1801,"vw":22.915},{"c":23.04,"h":23.05,"l":22.925,"n":127,"o":22.925,"t":"2026-10-19T15:00:00Z","v":2812,"vw":22.981727},{"c":23.045,"h":23.045,"l":23.045,"n":35,"o":23.045,"t":"2026-10-19T15:05:00Z","v":202,"vw":23.045},{"c":23.05,"h":23.06,"l":23.05,"n":88,"o":23.055,"t":"2026-10-19T15:10:00Z","v":2667,"vw":23.054494},{"c":23.16,"h":23.16,"l":23,"n":107,"o":23.13,"t":"2026-10-19T15:15:00Z","v":2630,"vw":23.087956},{"c":23.215,"h":23.215,"l":23.215,"n":32,"o":23.215,"t":"2026-10-19T15:20:00Z","v":1007,"vw":23.215},{"c":23.205,"h":23.22,"l":23.205,"n":82,"o":23.22,"t":"2026-10-19T15:25:00Z","v":3409,"vw":23.210927},{"c":23.2,"h":23.205,"l":23.2,"n":76,"o":23.205,"t":"2026-10-19T15:30:00Z","v":1862,"vw":23.202445},{"c":23.195,"h":23.195,"l":23.13,"n":58,"o":23.13,"t":"2026-10-19T15:35:00Z","v":1198,"vw":23.184883},{"c":23.223,"h":23.23,"l":23.11,"n":189,"o":23.195,"t":"2026-10-19T15:40:00Z","v":4216,"vw":23.178519},{"c":23.2,"h":23.2,"l":23.2,"n":36,"o":23.2,"t":"2026-10-19T15:45:00Z","v":650,"vw":23.2},{"c":23.215,"h":23.215,"l":23.15,"n":46,"o":23.15,"t":"2026-10-19T15:50:00Z","v":1533,"vw":23.204448},{"c":23.2,"h":23.2,"l":23.13,"n":70,"o":23.13,"t":"2026-10-19T15:55:00Z","v":1706,"vw":23.193},{"c":23.16,"h":23.205,"l":23.1,"n":179,"o":23.205,"t":"2026-10-19T16:00:00Z","v":4522,"vw":23.168609},{"c":23.11,"h":23.16,"l":23.03,"n":191,"o":23.16,"t":"2026-10-19T16:05:00Z","v":7378,"vw":23.078853},{"c":23.25,"h":23.25,"l":23.12,"n":140,"o":23.12,"t":"2026-10-19T16:10:00Z","v":2910,"vw":23.191177},{"c":23.2,"h":23.205,"l":23.13,"n":124,"o":23.205,"t":"2026-10-19T16:15:00Z","v":6263,"vw":23.170407},{"c":23.12,"h":23.19,"l":23.11,"n":59,"o":23.14,"t":"2026-10-19T16:20:00Z","v":1406,"vw":23.14},{"c":23.26,"h":23.26,"l":23.12,"n":151,"o":23.175,"t":"2026-10-19T16:25:00Z","v":4903,"vw":23.159152},{"c":23.205,"h":23.24,"l":23.205,"n":51,"o":23.24,"t":"2026-10-19T16:30:00Z","v":1414,"vw":23.2295},{"c":23.38,"h":23.4,"l":23.24,"n":157,"o":23.28,"t":"2026-10-19T16:35:00Z","v":5654,"vw":23.344153},{"c":23.29,"h":23.375,"l":23.29,"n":56,"o":23.375,"t":"2026-10-19T16:40:00Z","v":2439,"vw":23.346198},{"c":23.18,"h":23.325,"l":23.18,"n":135,"o":23.295,"t":"2026-10-19T16:45:00Z","v":6301,"vw":23.248468},{"c":23.14,"h":23.17,"l":23.09,"n":34,"o":23.17,"t":"2026-10-19T16:50:00Z","v":1367,"vw":23.1425},{"c":23.15,"h":23.205,"l":23.1,"n":77,"o":23.205,"t":"2026-10-19T16:55:00Z","v":1414,"vw":23.141158},{"c":23.22,"h":23.22,"l":23.14,"n":119,"o":23.175,"t":"2026-10-19T17:00:00Z","v":2870,"vw":23.172634},{"c":23.225,"h":23.25,"l":23.15,"n":196,"o":23.185,"t":"2026-10-19T17:05:00Z","v":8419,"vw":23.216415},{"c":23.29,"h":23.29,"l":23.23,"n":23,"o":23.23,"t":"2026-10-19T17:10:00Z","v":344,"vw":23.26},{"c":23.35,"h":23.4,"l":23.225,"n":257,"o":23.28,"t":"2026-10-19T17:15:00Z","v":19761,"vw":23.26328},{"c":23.24,"h":23.35,"l":23.195,"n":163,"o":23.27,"t":"2026-10-19T17:20:00Z","v":8115,"vw":23.2566},{"c":23.31,"h":23.32,"l":23.24,"n":98,"o":23.28,"t":"2026-10-19T17:25:00Z","v":3509,"vw":23.303065},{"c":23.26,"h":23.31,"l":23.26,"n":46,"o":23.285,"t":"2026-10-19T17:30:00Z","v":1249,"vw":23.285},{"c":23.21,"h":23.26,"l":23.21,"n":141,"o":23.26,"t":"2026-10-19T17:35:00Z","v":5355,"vw":23.246868},{"c":23.09,"h":23.215,"l":23.08,"n":169,"o":23.215,"t":"2026-10-19T17:40:00Z","v":6791,"vw":23.130001},{"c":22.995,"h":23.06,"l":22.935,"n":191,"o":23.04,"t":"2026-10-19T17:45:00Z","v":11663,"vw":23.007657},{"c":22.915,"h":22.99,"l":22.86,"n":130,"o":22.92,"t":"2026-10-19T17:50:00Z","v":5450,"vw":22.918444},{"c":22.95,"h":23.03,"l":22.915,"n":167,"o":22.915,"t":"2026-10-19T17:55:00Z","v":8175,"vw":22.961911},{"c":22.95,"h":23.06,"l":22.95,"n":162,"o":22.95,"t":"2026-10-19T18:00:00Z","v":7995,"vw":23.011588},{"c":23.09,"h":23.09,"l":22.965,"n":175,"o":22.965,"t":"2026-10-19T18:10:00Z","v":5707,"vw":23.017121},{"c":23.115,"h":23.115,"l":23.06,"n":87,"o":23.08,"t":"2026-10-19T18:15:00Z","v":3615,"vw":23.098932},{"c":23.04,"h":23.04,"l":23.04,"n":21,"o":23.04,"t":"2026-10-19T18:20:00Z","v":530,"vw":23.04},{"c":23.04,"h":23.04,"l":23.04,"n":27,"o":23.04,"t":"2026-10-19T18:25:00Z","v":534,"vw":23.04},{"c":23.05,"h":23.115,"l":23.04,"n":134,"o":23.1,"t":"2026-10-19T18:30:00Z","v":9573,"vw":23.062159},{"c":22.97,"h":23.07,"l":22.96,"n":155,"o":23.04,"t":"2026-10-19T18:35:00Z","v":9972,"vw":23.014919},{"c":22.937,"h":23,"l":22.93,"n":176,"o":22.97,"t":"2026-10-19T18:40:00Z","v":11748,"vw":22.974558},{"c":22.905,"h":22.98,"l":22.865,"n":176,"o":22.98,"t":"2026-10-19T18:45:00Z","v":11313,"vw":22.941522},{"c":22.97,"h":22.97,"l":22.88,"n":73,"o":22.905,"t":"2026-10-19T18:50:00Z","v":2834,"vw":22.909225},{"c":22.93,"h":22.98,"l":22.93,"n":89,"o":22.97,"t":"2026-10-19T18:55:00Z","v":5476,"vw":22.963054},{"c":22.985,"h":22.99,"l":22.92,"n":74,"o":22.92,"t":"2026-10-19T19:00:00Z","v":4979,"vw":22.947964},{"c":22.98,"h":22.985,"l":22.98,"n":21,"o":22.985,"t":"2026-10-19T19:05:00Z","v":446,"vw":22.9825},{"c":23.01,"h":23.05,"l":22.9575,"n":255,"o":22.97,"t":"2026-10-19T19:10:00Z","v":14580,"vw":23.014851},{"c":23.03,"h":23.11,"l":23.01,"n":193,"o":23.05,"t":"2026-10-19T19:15:00Z","v":10530,"vw":23.048108},{"c":23.08,"h":23.12,"l":23.03,"n":170,"o":23.03,"t":"2026-10-19T19:20:00Z","v":8408,"vw":23.074039},{"c":23.03,"h":23.06,"l":22.93,"n":410,"o":23.05,"t":"2026-10-19T19:25:00Z","v":26332,"vw":23.003622},{"c":23.02,"h":23.1,"l":22.98,"n":308,"o":23.02,"t":"2026-10-19T19:30:00Z","v":19106,"vw":23.039213},{"c":23.13,"h":23.17,"l":23.025,"n":184,"o":23.025,"t":"2026-10-19T19:35:00Z","v":10027,"vw":23.103116},{"c":23.11,"h":23.17,"l":23.11,"n":179,"o":23.13,"t":"2026-10-19T19:40:00Z","v":9079,"vw":23.134621},{"c":23.06,"h":23.15,"l":23.06,"n":277,"o":23.09,"t":"2026-10-19T19:45:00Z","v":13341,"vw":23.101728},{"c":22.845,"h":23.06,"l":22.83,"n":327,"o":23.06,"t":"2026-10-19T19:50:00Z","v":18002,"vw":22.893155},{"c":22.82,"h":22.93,"l":22.82,"n":1472,"o":22.82,"t":"2026-10-19T19:55:00Z","v":94035,"vw":22.877762},{"c":22.82,"h":22.82,"l":22.82,"n":9,"o":22.82,"t":"2026-10-19T20:00:00Z","v":142066,"vw":22.82},{"c":23.11,"h":23.23,"l":23.02,"n":16,"o":23.23,"t":"2026-10-20T13:30:00Z","v":3712,"vw":23.189136},{"c":23.145,"h":23.16,"l":23.03,"n":14,"o":23.16,"t":"2026-10-20T13:45:00Z","v":1032,"vw":23.12797},{"c":23.5775,"h":23.97,"l":23.155,"n":183,"o":23.51,"t":"2026-10-20T13:50:00Z","v":13932,"vw":23.652869},{"c":23.97,"h":23.97,"l":23.655,"n":49,"o":23.895,"t":"2026-10-20T13:55:00Z","v":1545,"vw":23.82625},{"c":24.165,"h":24.18,"l":23.82,"n":54,"o":23.95,"t":"2026-10-20T14:00:00Z","v":3258,"vw":24.043887},{"c":24.19,"h":24.4499,"l":24.09,"n":26,"o":24.4499,"t":"2026-10-20T14:05:00Z","v":2518,"vw":24.326102},{"c":24.135,"h":24.18,"l":23.98,"n":42,"o":24.18,"t":"2026-10-20T14:10:00Z","v":1427,"vw":24.124444},{"c":24.2,"h":24.46,"l":24.2,"n":111,"o":24.29,"t":"2026-10-20T14:15:00Z","v":6584,"vw":24.332274},{"c":24.24,"h":24.32,"l":24.2,"n":181,"o":24.245,"t":"2026-10-20T14:20:00Z","v":2628,"vw":24.24322},{"c":24.5947,"h":24.5947,"l":24.1525,"n":347,"o":24.3,"t":"2026-10-20T14:25:00Z","v":14164,"vw":24.383727},{"c":24.395,"h":24.44,"l":24.365,"n":215,"o":24.41,"t":"2026-10-20T14:30:00Z","v":3450,"vw":24.399316},{"c":24.44,"h":24.56,"l":24.39,"n":188,"o":24.405,"t":"2026-10-20T14:35:00Z","v":6421,"vw":24.458445},{"c":24.8,"h":24.8,"l":24.52,"n":165,"o":24.52,"t":"2026-10-20T14:40:00Z","v":4001,"vw":24.620407},{"c":24.65,"h":24.9,"l":24.64,"n":372,"o":24.8,"t":"2026-10-20T14:45:00Z","v":8891,"vw":24.747647},{"c":24.525,"h":24.68,"l":24.495,"n":242,"o":24.645,"t":"2026-10-20T14:50:00Z","v":9540,"vw":24.592125},{"c":24.65,"h":24.8,"l":24.54,"n":283,"o":24.54,"t":"2026-10-20T14:55:00Z","v":20157,"vw":24.641632},{"c":24.485,"h":24.515,"l":24.48,"n":83,"o":24.49,"t":"2026-10-20T15:00:00Z","v":1558,"vw":24.496839},{"c":24.61,"h":24.665,"l":24.485,"n":275,"o":24.485,"t":"2026-10-20T15:05:00Z","v":12218,"vw":24.521909},{"c":24.41,"h":24.585,"l":24.41,"n":107,"o":24.585,"t":"2026-10-20T15:10:00Z","v":4460,"vw":24.494263},{"c":24.48,"h":24.53,"l":24.44,"n":125,"o":24.465,"t":"2026-10-20T15:15:00Z","v":5512,"vw":24.501925},{"c":24.46,"h":24.52,"l":24.46,"n":52,"o":24.48,"t":"2026-10-20T15:20:00Z","v":1756,"vw":24.494299},{"c":24.56,"h":24.56,"l":24.445,"n":96,"o":24.465,"t":"2026-10-20T15:25:00Z","v":4005,"vw":24.48952},{"c":24.75,"h":24.82,"l":24.46,"n":325,"o":24.505,"t":"2026-10-20T15:30:00Z","v":17175,"vw":24.616379},{"c":24.87,"h":24.9,"l":24.73,"n":219,"o":24.74,"t":"2026-10-20T15:35:00Z","v":5827,"vw":24.803091},{"c":24.8,"h":24.91,"l":24.79,"n":185,"o":24.885,"t":"2026-10-20T15:40:00Z","v":3845,"vw":24.832684},{"c":24.64,"h":24.74,"l":24.635,"n":101,"o":24.74,"t":"2026-10-20T15:45:00Z","v":3116,"vw":24.684029},{"c":24.68,"h":24.71,"l":24.635,"n":141,"o":24.65,"t":"2026-10-20T15:50:00Z","v":2701,"vw":24.67418},{"c":24.605,"h":24.72,"l":24.6,"n":179,"o":24.72,"t":"2026-10-20T15:55:00Z","v":2589,"vw":24.641348},{"c":24.47,"h":24.61,"l":24.47,"n":82,"o":24.57,"t":"2026-10-20T16:00:00Z","v":3216,"vw":24.523568},{"c":24.38,"h":24.48,"l":24.36,"n":71,"o":24.48,"t":"2026-10-20T16:05:00Z","v":3785,"vw":24.422106},{"c":24.3,"h":24.37,"l":24.3,"n":64,"o":24.37,"t":"2026-10-20T16:10:00Z","v":2601,"vw":24.326745},{"c":24.275,"h":24.33,"l":24.275,"n":68,"o":24.315,"t":"2026-10-20T16:15:00Z","v":2729,"vw":24.306395},{"c":24.44,"h":24.44,"l":24.25,"n":244,"o":24.26,"t":"2026-10-20T16:20:00Z","v":13914,"vw":24.310983},{"c":24.38,"h":24.44,"l":24.34,"n":116,"o":24.44,"t":"2026-10-20T16:25:00Z","v":3898,"vw":24.374012},{"c":24.41,"h":24.42,"l":24.4,"n":47,"o":24.41,"t":"2026-10-20T16:30:00Z","v":1336,"vw":24.408171},{"c":24.39,"h":24.46,"l":24.39,"n":71,"o":24.405,"t":"2026-10-20T16:35:00Z","v":2014,"vw":24.433333},{"c":24.43,"h":24.46,"l":24.41,"n":76,"o":24.41,"t":"2026-10-20T16:40:00Z","v":3204,"vw":24.441324},{"c":24.4,"h":24.47,"l":24.4,"n":96,"o":24.47,"t":"2026-10-20T16:45:00Z","v":4753,"vw":24.417469},{"c":24.36,"h":24.46,"l":24.345,"n":99,"o":24.43,"t":"2026-10-20T16:50:00Z","v":4972,"vw":24.384945},{"c":24.28,"h":24.38,"l":24.28,"n":74,"o":24.35,"t":"2026-10-20T16:55:00Z","v":3037,"vw":24.336097},{"c":24.34,"h":24.34,"l":24.31,"n":46,"o":24.33,"t":"2026-10-20T17:00:00Z","v":1912,"vw":24.329628},{"c":24.32,"h":24.36,"l":24.32,"n":76,"o":24.335,"t":"2026-10-20T17:05:00Z","v":3137,"vw":24.332505},{"c":24.4,"h":24.4,"l":24.36,"n":77,"o":24.36,"t":"2026-10-20T17:10:00Z","v":4903,"vw":24.390883},{"c":24.465,"h":24.48,"l":24.4,"n":102,"o":24.4,"t":"2026-10-20T17:15:00Z","v":3103,"vw":24.444979},{"c":24.49,"h":24.5,"l":24.48,"n":59,"o":24.49,"t":"2026-10-20T17:20:00Z","v":2400,"vw":24.486068},{"c":24.445,"h":24.48,"l":24.445,"n":70,"o":24.48,"t":"2026-10-20T17:25:00Z","v":1582,"vw":24.467351},{"c":24.45,"h":24.46,"l":24.45,"n":77,"o":24.45,"t":"2026-10-20T17:30:00Z","v":2539,"vw":24.454416},{"c":24.48,"h":24.49,"l":24.4542,"n":53,"o":24.4542,"t":"2026-10-20T17:35:00Z","v":2038,"vw":24.472623},{"c":24.5,"h":24.52,"l":24.5,"n":74,"o":24.51,"t":"2026-10-20T17:40:00Z","v":2307,"vw":24.50726},{"c":24.5,"h":24.5,"l":24.43,"n":86,"o":24.48,"t":"2026-10-20T17:45:00Z","v":2916,"vw":24.462576},{"c":24.56,"h":24.6,"l":24.495,"n":145,"o":24.495,"t":"2026-10-20T17:50:00Z","v":10085,"vw":24.529209},{"c":24.52,"h":24.6148,"l":24.52,"n":121,"o":24.6148,"t":"2026-10-20T17:55:00Z","v":4840,"vw":24.562924},{"c":24.54,"h":24.565,"l":24.53,"n":18,"o":24.565,"t":"2026-10-20T18:00:00Z","v":891,"vw":24.548926},{"c":24.64,"h":24.64,"l":24.595,"n":66,"o":24.5985,"t":"2026-10-20T18:05:00Z","v":2685,"vw":24.6127},{"c":24.79,"h":24.81,"l":24.66,"n":68,"o":24.66,"t":"2026-10-20T18:10:00Z","v":3759,"vw":24.679376},{"c":24.7,"h":24.78,"l":24.7,"n":128,"o":24.78,"t":"2026-10-20T18:15:00Z","v":4393,"vw":24.739518},{"c":24.735,"h":24.735,"l":24.73,"n":39,"o":24.73,"t":"2026-10-20T18:20:00Z","v":796,"vw":24.731667},{"c":24.69,"h":24.73,"l":24.67,"n":83,"o":24.69,"t":"2026-10-20T18:25:00Z","v":3527,"vw":24.70149},{"c":24.58,"h":24.73,"l":24.58,"n":96,"o":24.725,"t":"2026-10-20T18:30:00Z","v":3071,"vw":24.646504},{"c":24.64,"h":24.64,"l":24.56,"n":61,"o":24.56,"t":"2026-10-20T18:35:00Z","v":2590,"vw":24.587667},{"c":24.8,"h":24.8575,"l":24.64,"n":211,"o":24.66,"t":"2026-10-20T18:40:00Z","v":10478,"vw":24.721166},{"c":24.86,"h":24.87,"l":24.805,"n":113,"o":24.805,"t":"2026-10-20T18:45:00Z","v":4239,"vw":24.834948},{"c":24.88,"h":24.88,"l":24.88,"n":17,"o":24.88,"t":"2026-10-20T18:50:00Z","v":216,"vw":24.88},{"c":24.86,"h":24.91,"l":24.84,"n":98,"o":24.91,"t":"2026-10-20T18:55:00Z","v":4431,"vw":24.856136},{"c":24.78,"h":24.88,"l":24.78,"n":223,"o":24.87,"t":"2026-10-20T19:00:00Z","v":10858,"vw":24.826391},{"c":24.8,"h":24.805,"l":24.764,"n":70,"o":24.805,"t":"2026-10-20T19:05:00Z","v":1702,"vw":24.796511},{"c":24.76,"h":24.8,"l":24.76,"n":104,"o":24.8,"t":"2026-10-20T19:10:00Z","v":2222,"vw":24.782389},{"c":24.68,"h":24.77,"l":24.6,"n":284,"o":24.72,"t":"2026-10-20T19:15:00Z","v":20920,"vw":24.677783},{"c":24.58,"h":24.685,"l":24.58,"n":357,"o":24.655,"t":"2026-10-20T19:20:00Z","v":25465,"vw":24.647659},{"c":24.595,"h":24.65,"l":24.58,"n":155,"o":24.58,"t":"2026-10-20T19:25:00Z","v":7557,"vw":24.608729},{"c":24.79,"h":24.79,"l":24.62,"n":132,"o":24.63,"t":"2026-10-20T19:30:00Z","v":5874,"vw":24.689351},{"c":24.7,"h":24.79,"l":24.69,"n":342,"o":24.79,"t":"2026-10-20T19:35:00Z","v":32839,"vw":24.70871},{"c":24.685,"h":24.78,"l":24.66,"n":359,"o":24.7,"t":"2026-10-20T19:40:00Z","v":27757,"vw":24.698836},{"c":24.73,"h":24.79,"l":24.685,"n":277,"o":24.69,"t":"2026-10-20T19:45:00Z","v":14426,"vw":24.722805},{"c":24.655,"h":24.78,"l":24.53,"n":1338,"o":24.72,"t":"2026-10-20T19:50:00Z","v":197983,"vw":24.694152},{"c":24.43,"h":24.68,"l":24.39,"n":1227,"o":24.645,"t":"2026-10-20T19:55:00Z","v":88349,"vw":24.48692},{"c":24.41,"h":24.41,"l":24.41,"n":16,"o":24.41,"t":"2026-10-20T20:00:00Z","v":113815,"vw":24.41},{"c":24.41,"h":24.41,"l":24.41,"n":11,"o":24.41,"t":"2026-10-21T10:35:00Z","v":809,"vw":24.41},{"c":25.005,"h":25.005,"l":24.47,"n":55,"o":24.74,"t":"2026-10-21T13:30:00Z","v":6166,"vw":24.867496},{"c":24.615,"h":25.01,"l":24.48,"n":245,"o":25.005,"t":"2026-10-21T13:35:00Z","v":30574,"vw":24.68057},{"c":24.59,"h":24.755,"l":24.345,"n":76,"o":24.51,"t":"2026-10-21T13:40:00Z","v":4468,"vw":24.5335},{"c":24.595,"h":24.71,"l":24.38,"n":47,"o":24.58,"t":"2026-10-21T13:45:00Z","v":2442,"vw":24.5847},{"c":24.3,"h":24.81,"l":24.3,"n":176,"o":24.73,"t":"2026-10-21T13:50:00Z","v":8496,"vw":24.595604},{"c":24.26,"h":24.3,"l":24.1696,"n":259,"o":24.3,"t":"2026-10-21T13:55:00Z","v":2148,"vw":24.229777},{"c":24.255,"h":24.495,"l":24.05,"n":136,"o":24.26,"t":"2026-10-21T14:00:00Z","v":5151,"vw":24.333767},{"c":24.26,"h":24.26,"l":24.25,"n":74,"o":24.25,"t":"2026-10-21T14:05:00Z","v":2586,"vw":24.259412},{"c":24.2,"h":24.29,"l":24.2,"n":61,"o":24.29,"t":"2026-10-21T14:10:00Z","v":2490,"vw":24.276094},{"c":24,"h":24.29,"l":23.99,"n":132,"o":24.29,"t":"2026-10-21T14:15:00Z","v":7359,"vw":24.046686},{"c":24.285,"h":24.285,"l":23.995,"n":125,"o":23.995,"t":"2026-10-21T14:20:00Z","v":5717,"vw":24.171282},{"c":24.3,"h":24.305,"l":24.295,"n":55,"o":24.3,"t":"2026-10-21T14:25:00Z","v":1995,"vw":24.300417},{"c":24.33,"h":24.33,"l":24.3,"n":44,"o":24.3,"t":"2026-10-21T14:30:00Z","v":2040,"vw":24.301765},{"c":24.16,"h":24.305,"l":24.16,"n":108,"o":24.3,"t":"2026-10-21T14:35:00Z","v":7432,"vw":24.214777},{"c":24.115,"h":24.255,"l":24.115,"n":86,"o":24.255,"t":"2026-10-21T14:40:00Z","v":4537,"vw":24.183568},{"c":24.14,"h":24.36,"l":23.96,"n":33,"o":24.16,"t":"2026-10-21T14:45:00Z","v":1576,"vw":24.153255},{"c":24.34,"h":24.37,"l":23.98,"n":173,"o":24.15,"t":"2026-10-21T14:50:00Z","v":9961,"vw":24.256614},{"c":24.24,"h":24.32,"l":24.24,"n":109,"o":24.26,"t":"2026-10-21T14:55:00Z","v":8080,"vw":24.292226},{"c":24.135,"h":24.285,"l":24.11,"n":92,"o":24.285,"t":"2026-10-21T15:00:00Z","v":3182,"vw":24.197737},{"c":24.135,"h":24.145,"l":24.135,"n":52,"o":24.145,"t":"2026-10-21T15:05:00Z","v":1950,"vw":24.142715},{"c":24.135,"h":24.19,"l":24.12,"n":64,"o":24.135,"t":"2026-10-21T15:10:00Z","v":2360,"vw":24.143286},{"c":24.125,"h":24.135,"l":24.125,"n":65,"o":24.135,"t":"2026-10-21T15:15:00Z","v":2456,"vw":24.127787},{"c":24.15,"h":24.19,"l":24.05,"n":138,"o":24.1175,"t":"2026-10-21T15:20:00Z","v":6176,"vw":24.154769},{"c":24.035,"h":24.18,"l":24.035,"n":94,"o":24.18,"t":"2026-10-21T15:25:00Z","v":3792,"vw":24.11598},{"c":24.095,"h":24.135,"l":23.98,"n":167,"o":24.055,"t":"2026-10-21T15:30:00Z","v":17539,"vw":24.019099},{"c":24.02,"h":24.08,"l":23.985,"n":70,"o":24.08,"t":"2026-10-21T15:35:00Z","v":2912,"vw":24.051006},{"c":24.07,"h":24.1,"l":24.02,"n":57,"o":24.03,"t":"2026-10-21T15:40:00Z","v":3120,"vw":24.063886},{"c":24.06,"h":24.11,"l":24.043,"n":97,"o":24.07,"t":"2026-10-21T15:45:00Z","v":4652,"vw":24.078609},{"c":24.02,"h":24.065,"l":23.94,"n":60,"o":24.065,"t":"2026-10-21T15:50:00Z","v":2214,"vw":24.028472},{"c":24.03,"h":24.03,"l":24,"n":69,"o":24.02,"t":"2026-10-21T15:55:00Z","v":3456,"vw":24.007632},{"c":24.01,"h":24.04,"l":23.995,"n":29,"o":23.995,"t":"2026-10-21T16:00:00Z","v":1468,"vw":24.004},{"c":24.045,"h":24.11,"l":23.98,"n":232,"o":24.01,"t":"2026-10-21T16:05:00Z","v":13724,"vw":24.041108},{"c":24.03,"h":24.035,"l":23.98,"n":84,"o":24.035,"t":"2026-10-21T16:10:00Z","v":4615,"vw":24.010744},{"c":24.055,"h":24.12,"l":24.035,"n":48,"o":24.07,"t":"2026-10-21T16:15:00Z","v":3085,"vw":24.0741},{"c":24.085,"h":24.095,"l":24.085,"n":39,"o":24.095,"t":"2026-10-21T16:20:00Z","v":966,"vw":24.090833},{"c":24.02,"h":24.03,"l":24.01,"n":121,"o":24.02,"t":"2026-10-21T16:25:00Z","v":3553,"vw":24.013158},{"c":23.985,"h":24.04,"l":23.97,"n":243,"o":24.025,"t":"2026-10-21T16:30:00Z","v":12755,"vw":23.989534},{"c":23.97,"h":23.98,"l":23.9001,"n":149,"o":23.98,"t":"2026-10-21T16:35:00Z","v":6620,"vw":23.948284},{"c":23.87,"h":24.04,"l":23.87,"n":104,"o":24.01,"t":"2026-10-21T16:40:00Z","v":3650,"vw":23.970435},{"c":23.925,"h":23.93,"l":23.89,"n":72,"o":23.89,"t":"2026-10-21T16:45:00Z","v":3350,"vw":23.911282},{"c":23.92,"h":23.925,"l":23.92,"n":39,"o":23.925,"t":"2026-10-21T16:50:00Z","v":1472,"vw":23.923537},{"c":24.05,"h":24.05,"l":23.92,"n":90,"o":23.92,"t":"2026-10-21T16:55:00Z","v":4083,"vw":23.972817},{"c":24.07,"h":24.07,"l":24.01,"n":98,"o":24.05,"t":"2026-10-21T17:00:00Z","v":6263,"vw":24.031891},{"c":23.97,"h":24.08,"l":23.97,"n":82,"o":24.08,"t":"2026-10-21T17:05:00Z","v":3878,"vw":24.02375},{"c":23.955,"h":23.98,"l":23.955,"n":60,"o":23.965,"t":"2026-10-21T17:10:00Z","v":1630,"vw":23.962969},{"c":24.03,"h":24.03,"l":23.955,"n":41,"o":23.955,"t":"2026-10-21T17:15:00Z","v":6373,"vw":23.992876},{"c":24.04,"h":24.08,"l":24.03,"n":176,"o":24.06,"t":"2026-10-21T17:20:00Z","v":4798,"vw":24.058173},{"c":24,"h":24.04,"l":23.98,"n":146,"o":24.04,"t":"2026-10-21T17:25:00Z","v":4539,"vw":24.01209},{"c":24.015,"h":24.04,"l":23.96,"n":317,"o":24.015,"t":"2026-10-21T17:30:00Z","v":10442,"vw":23.995215},{"c":24.06,"h":24.1,"l":24.02,"n":202,"o":24.02,"t":"2026-10-21T17:35:00Z","v":4997,"vw":24.070547},{"c":24.09,"h":24.09,"l":24.06,"n":79,"o":24.06,"t":"2026-10-21T17:40:00Z","v":1521,"vw":24.072363},{"c":24.05,"h":24.09,"l":24.05,"n":96,"o":24.09,"t":"2026-10-21T17:45:00Z","v":2116,"vw":24.07372},{"c":24.14,"h":24.14,"l":24.045,"n":191,"o":24.05,"t":"2026-10-21T17:50:00Z","v":4058,"vw":24.082943},{"c":24.09,"h":24.14,"l":24.08,"n":153,"o":24.135,"t":"2026-10-21T17:55:00Z","v":3795,"vw":24.110447},{"c":24.03,"h":24.105,"l":24.03,"n":212,"o":24.105,"t":"2026-10-21T18:00:00Z","v":12007,"vw":24.070673},{"c":23.99,"h":24.05,"l":23.965,"n":274,"o":24.05,"t":"2026-10-21T18:05:00Z","v":8630,"vw":23.993943},{"c":23.93,"h":23.98,"l":23.89,"n":143,"o":23.97,"t":"2026-10-21T18:10:00Z","v":3583,"vw":23.917368},{"c":23.94,"h":23.98,"l":23.91,"n":93,"o":23.92,"t":"2026-10-21T18:15:00Z","v":2304,"vw":23.937262},{"c":23.91,"h":23.97,"l":23.885,"n":102,"o":23.97,"t":"2026-10-21T18:20:00Z","v":3863,"vw":23.920564},{"c":23.9,"h":23.9,"l":23.88,"n":77,"o":23.89,"t":"2026-10-21T18:25:00Z","v":2283,"vw":23.889286},{"c":23.89,"h":23.91,"l":23.88,"n":108,"o":23.9,"t":"2026-10-21T18:30:00Z","v":3159,"vw":23.895748},{"c":23.81,"h":23.89,"l":23.805,"n":178,"o":23.89,"t":"2026-10-21T18:35:00Z","v":5672,"vw":23.850147},{"c":23.81,"h":23.815,"l":23.81,"n":44,"o":23.815,"t":"2026-10-21T18:40:00Z","v":1040,"vw":23.811938},{"c":23.77,"h":23.82,"l":23.77,"n":171,"o":23.81,"t":"2026-10-21T18:45:00Z","v":5465,"vw":23.791057},{"c":23.76,"h":23.8,"l":23.735,"n":165,"o":23.735,"t":"2026-10-21T18:50:00Z","v":5340,"vw":23.768017},{"c":23.67,"h":23.775,"l":23.67,"n":200,"o":23.775,"t":"2026-10-21T18:55:00Z","v":5150,"vw":23.702493},{"c":23.715,"h":23.77,"l":23.645,"n":168,"o":23.7,"t":"2026-10-21T19:00:00Z","v":7980,"vw":23.713823},{"c":23.8,"h":23.81,"l":23.73,"n":90,"o":23.73,"t":"2026-10-21T19:05:00Z","v":2363,"vw":23.781372},{"c":23.81,"h":23.81,"l":23.72,"n":167,"o":23.755,"t":"2026-10-21T19:10:00Z","v":2874,"vw":23.765962},{"c":23.84,"h":23.85,"l":23.8,"n":85,"o":23.8,"t":"2026-10-21T19:15:00Z","v":3088,"vw":23.825279},{"c":23.775,"h":23.86,"l":23.75,"n":278,"o":23.86,"t":"2026-10-21T19:20:00Z","v":11756,"vw":23.804459},{"c":23.8,"h":23.87,"l":23.73,"n":145,"o":23.79,"t":"2026-10-21T19:25:00Z","v":7284,"vw":23.804261},{"c":23.79,"h":23.82,"l":23.79,"n":156,"o":23.8,"t":"2026-10-21T19:30:00Z","v":4615,"vw":23.793334},{"c":23.695,"h":23.77,"l":23.685,"n":257,"o":23.76,"t":"2026-10-21T19:35:00Z","v":8508,"vw":23.727264},{"c":23.655,"h":23.72,"l":23.635,"n":268,"o":23.72,"t":"2026-10-21T19:40:00Z","v":11758,"vw":23.661912},{"c":23.355,"h":23.69,"l":23.355,"n":502,"o":23.68,"t":"2026-10-21T19:45:00Z","v":35089,"vw":23.580426},{"c":23.39,"h":23.41,"l":23.32,"n":622,"o":23.355,"t":"2026-10-21T19:50:00Z","v":28440,"vw":23.372292},{"c":23.33,"h":23.42,"l":23.28,"n":1386,"o":23.36,"t":"2026-10-21T19:55:00Z","v":91173,"vw":23.363132},{"c":23.32,"h":23.32,"l":23.32,"n":13,"o":23.32,"t":"2026-10-21T20:00:00Z","v":97700,"vw":23.32},{"c":22.84,"h":23.57,"l":22.5543,"n":41,"o":22.7,"t":"2026-10-22T13:30:00Z","v":9923,"vw":22.760977},{"c":23.11,"h":23.11,"l":23.11,"n":10,"o":23.11,"t":"2026-10-22T13:35:00Z","v":819,"vw":23.11},{"c":22.83,"h":23.11,"l":22.83,"n":6,"o":23.11,"t":"2026-10-22T13:40:00Z","v":294,"vw":22.97},{"c":22.91,"h":23.2814,"l":22.91,"n":16,"o":23.2814,"t":"2026-10-22T13:45:00Z","v":1460,"vw":23.182541},{"c":23.835,"h":23.84,"l":23.125,"n":174,"o":23.125,"t":"2026-10-22T13:50:00Z","v":18402,"vw":23.450117},{"c":23.94,"h":24.07,"l":23.825,"n":27,"o":23.825,"t":"2026-10-22T13:55:00Z","v":1737,"vw":23.963928},{"c":23.5,"h":24.29,"l":23.5,"n":189,"o":24.05,"t":"2026-10-22T14:00:00Z","v":75540,"vw":23.874699},{"c":23.485,"h":23.61,"l":23.46,"n":78,"o":23.495,"t":"2026-10-22T14:05:00Z","v":6387,"vw":23.524858},{"c":23.57,"h":23.61,"l":23.415,"n":35,"o":23.54,"t":"2026-10-22T14:10:00Z","v":2480,"vw":23.552124},{"c":23.59,"h":23.59,"l":23.59,"n":3,"o":23.59,"t":"2026-10-22T14:15:00Z","v":133,"vw":23.59},{"c":23.41,"h":23.555,"l":23.41,"n":23,"o":23.425,"t":"2026-10-22T14:20:00Z","v":713,"vw":23.445},{"c":23.31,"h":23.36,"l":23.2,"n":67,"o":23.25,"t":"2026-10-22T14:25:00Z","v":5169,"vw":23.299218},{"c":23.39,"h":23.39,"l":23.32,"n":24,"o":23.32,"t":"2026-10-22T14:30:00Z","v":1106,"vw":23.364353},{"c":23.445,"h":23.445,"l":23.445,"n":12,"o":23.445,"t":"2026-10-22T14:35:00Z","v":411,"vw":23.445},{"c":23.605,"h":23.605,"l":23.445,"n":41,"o":23.445,"t":"2026-10-22T14:40:00Z","v":2409,"vw":23.53209},{"c":23.45,"h":23.49,"l":23.45,"n":25,"o":23.49,"t":"2026-10-22T14:45:00Z","v":1164,"vw":23.472706},{"c":23.335,"h":23.38,"l":23.335,"n":71,"o":23.38,"t":"2026-10-22T14:50:00Z","v":2123,"vw":23.356941},{"c":23.29,"h":23.34,"l":23.29,"n":15,"o":23.34,"t":"2026-10-22T14:55:00Z","v":634,"vw":23.304859},{"c":23.34,"h":23.34,"l":23.18,"n":103,"o":23.32,"t":"2026-10-22T15:00:00Z","v":4770,"vw":23.251855},{"c":23.335,"h":23.34,"l":23.26,"n":37,"o":23.34,"t":"2026-10-22T15:05:00Z","v":1349,"vw":23.325601},{"c":23.26,"h":23.28,"l":23.145,"n":85,"o":23.28,"t":"2026-10-22T15:10:00Z","v":2648,"vw":23.220795},{"c":23.36,"h":23.39,"l":23.25,"n":24,"o":23.25,"t":"2026-10-22T15:15:00Z","v":993,"vw":23.336429},{"c":23.385,"h":23.43,"l":23.385,"n":18,"o":23.39,"t":"2026-10-22T15:20:00Z","v":762,"vw":23.404451},{"c":23.375,"h":23.375,"l":23.34,"n":24,"o":23.35,"t":"2026-10-22T15:25:00Z","v":694,"vw":23.35875},{"c":23.32,"h":23.36,"l":23.32,"n":36,"o":23.36,"t":"2026-10-22T15:30:00Z","v":826,"vw":23.34},{"c":23.21,"h":23.31,"l":23.13,"n":121,"o":23.31,"t":"2026-10-22T15:35:00Z","v":5074,"vw":23.243531},{"c":23.13,"h":23.225,"l":23.13,"n":46,"o":23.225,"t":"2026-10-22T15:40:00Z","v":2180,"vw":23.176072},{"c":23.105,"h":23.12,"l":23.1,"n":43,"o":23.12,"t":"2026-10-22T15:45:00Z","v":1131,"vw":23.109518},{"c":23.08,"h":23.12,"l":23.08,"n":66,"o":23.1,"t":"2026-10-22T15:50:00Z","v":2229,"vw":23.096071},{"c":23.125,"h":23.135,"l":23.09,"n":28,"o":23.135,"t":"2026-10-22T15:55:00Z","v":989,"vw":23.116667},{"c":23.09,"h":23.17,"l":23.09,"n":78,"o":23.16,"t":"2026-10-22T16:00:00Z","v":3370,"vw":23.129344},{"c":23.105,"h":23.105,"l":23.06,"n":34,"o":23.06,"t":"2026-10-22T16:05:00Z","v":639,"vw":23.088582},{"c":23.11,"h":23.11,"l":23.04,"n":126,"o":23.105,"t":"2026-10-22T16:10:00Z","v":4882,"vw":23.081382},{"c":23.21,"h":23.21,"l":23.12,"n":54,"o":23.12,"t":"2026-10-22T16:15:00Z","v":2535,"vw":23.175833},{"c":23.215,"h":23.25,"l":23.2,"n":49,"o":23.2,"t":"2026-10-22T16:20:00Z","v":3525,"vw":23.22303},{"c":23.175,"h":23.2,"l":23.16,"n":48,"o":23.2,"t":"2026-10-22T16:25:00Z","v":2038,"vw":23.175714},{"c":22.98,"h":23.21,"l":22.98,"n":107,"o":23.175,"t":"2026-10-22T16:30:00Z","v":5638,"vw":23.135481},{"c":22.95,"h":23.015,"l":22.95,"n":42,"o":23.015,"t":"2026-10-22T16:35:00Z","v":2102,"vw":22.981333},{"c":22.845,"h":22.95,"l":22.8,"n":49,"o":22.89,"t":"2026-10-22T16:40:00Z","v":1433,"vw":22.84979},{"c":22.76,"h":22.85,"l":22.745,"n":103,"o":22.85,"t":"2026-10-22T16:45:00Z","v":3616,"vw":22.789691},{"c":22.935,"h":22.935,"l":22.73,"n":127,"o":22.74,"t":"2026-10-22T16:50:00Z","v":6300,"vw":22.783784},{"c":22.84,"h":22.93,"l":22.79,"n":85,"o":22.93,"t":"2026-10-22T16:55:00Z","v":3281,"vw":22.858971},{"c":22.69,"h":22.835,"l":22.69,"n":71,"o":22.835,"t":"2026-10-22T17:00:00Z","v":2515,"vw":22.737143},{"c":22.76,"h":22.78,"l":22.69,"n":53,"o":22.69,"t":"2026-10-22T17:05:00Z","v":1191,"vw":22.738571},{"c":22.72,"h":22.83,"l":22.7,"n":101,"o":22.83,"t":"2026-10-22T17:10:00Z","v":2778,"vw":22.767391},{"c":22.79,"h":22.83,"l":22.72,"n":81,"o":22.72,"t":"2026-10-22T17:15:00Z","v":3625,"vw":22.786197},{"c":22.685,"h":22.78,"l":22.685,"n":72,"o":22.78,"t":"2026-10-22T17:20:00Z","v":2510,"vw":22.743703},{"c":22.72,"h":22.72,"l":22.65,"n":27,"o":22.685,"t":"2026-10-22T17:25:00Z","v":751,"vw":22.685798},{"c":22.68,"h":22.68,"l":22.615,"n":79,"o":22.66,"t":"2026-10-22T17:30:00Z","v":3702,"vw":22.65407},{"c":22.81,"h":22.81,"l":22.67,"n":49,"o":22.72,"t":"2026-10-22T17:35:00Z","v":1940,"vw":22.72551},{"c":22.82,"h":22.82,"l":22.7825,"n":44,"o":22.815,"t":"2026-10-22T17:40:00Z","v":1962,"vw":22.801376},{"c":22.83,"h":22.86,"l":22.83,"n":50,"o":22.84,"t":"2026-10-22T17:45:00Z","v":1902,"vw":22.84638},{"c":22.78,"h":22.82,"l":22.755,"n":84,"o":22.82,"t":"2026-10-22T17:50:00Z","v":3699,"vw":22.788959},{"c":22.7,"h":22.81,"l":22.7,"n":71,"o":22.81,"t":"2026-10-22T17:55:00Z","v":2445,"vw":22.768056},{"c":22.64,"h":22.66,"l":22.62,"n":40,"o":22.65,"t":"2026-10-22T18:00:00Z","v":1724,"vw":22.644525},{"c":22.695,"h":22.695,"l":22.64,"n":44,"o":22.64,"t":"2026-10-22T18:05:00Z","v":2085,"vw":22.674435},{"c":22.69,"h":22.72,"l":22.69,"n":42,"o":22.72,"t":"2026-10-22T18:10:00Z","v":1357,"vw":22.705833},{"c":22.75,"h":22.75,"l":22.66,"n":83,"o":22.68,"t":"2026-10-22T18:15:00Z","v":4390,"vw":22.698355},{"c":22.77,"h":22.89,"l":22.77,"n":106,"o":22.82,"t":"2026-10-22T18:20:00Z","v":3709,"vw":22.824327},{"c":22.55,"h":22.76,"l":22.55,"n":97,"o":22.76,"t":"2026-10-22T18:25:00Z","v":3767,"vw":22.649951},{"c":22.505,"h":22.57,"l":22.455,"n":166,"o":22.55,"t":"2026-10-22T18:30:00Z","v":10096,"vw":22.524311},{"c":22.55,"h":22.56,"l":22.46,"n":99,"o":22.465,"t":"2026-10-22T18:35:00Z","v":8654,"vw":22.542453},{"c":22.52,"h":22.52,"l":22.455,"n":98,"o":22.52,"t":"2026-10-22T18:40:00Z","v":4991,"vw":22.489948},{"c":22.465,"h":22.53,"l":22.465,"n":97,"o":22.53,"t":"2026-10-22T18:45:00Z","v":2314,"vw":22.493499},{"c":22.49,"h":22.53,"l":22.47,"n":87,"o":22.5,"t":"2026-10-22T18:50:00Z","v":3147,"vw":22.50848},{"c":22.505,"h":22.52,"l":22.505,"n":32,"o":22.52,"t":"2026-10-22T18:55:00Z","v":920,"vw":22.511667},{"c":22.55,"h":22.55,"l":22.39,"n":189,"o":22.48,"t":"2026-10-22T19:00:00Z","v":10670,"vw":22.455038},{"c":22.47,"h":22.545,"l":22.47,"n":64,"o":22.545,"t":"2026-10-22T19:05:00Z","v":1891,"vw":22.500286},{"c":22.55,"h":22.605,"l":22.45,"n":373,"o":22.45,"t":"2026-10-22T19:10:00Z","v":29535,"vw":22.550385},{"c":22.49,"h":22.545,"l":22.49,"n":89,"o":22.53,"t":"2026-10-22T19:15:00Z","v":2787,"vw":22.51065},{"c":22.38,"h":22.53,"l":22.38,"n":91,"o":22.52,"t":"2026-10-22T19:20:00Z","v":2577,"vw":22.503575},{"c":22.45,"h":22.45,"l":22.405,"n":88,"o":22.405,"t":"2026-10-22T19:25:00Z","v":3242,"vw":22.424359},{"c":22.4,"h":22.43,"l":22.38,"n":202,"o":22.425,"t":"2026-10-22T19:30:00Z","v":9178,"vw":22.400095},{"c":22.41,"h":22.42,"l":22.36,"n":173,"o":22.41,"t":"2026-10-22T19:35:00Z","v":7235,"vw":22.402527},{"c":22.43,"h":22.45,"l":22.39,"n":206,"o":22.39,"t":"2026-10-22T19:40:00Z","v":10938,"vw":22.428256},{"c":22.39,"h":22.43,"l":22.315,"n":295,"o":22.42,"t":"2026-10-22T19:45:00Z","v":13510,"vw":22.360559},{"c":22.35,"h":22.455,"l":22.35,"n":281,"o":22.37,"t":"2026-10-22T19:50:00Z","v":13363,"vw":22.410911},{"c":22.19,"h":22.445,"l":22.18,"n":1004,"o":22.39,"t":"2026-10-22T19:55:00Z","v":56161,"vw":22.268985},{"c":22.2,"h":22.2,"l":22.2,"n":17,"o":22.2,"t":"2026-10-22T20:00:00Z","v":65518,"vw":22.2},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-22T20:40:00Z","v":148,"vw":22.03}],"history":[{"c":14.29,"h":14.85,"l":14.09,"n":5054,"o":14.58,"t":"2024-10-21T04:00:00Z","v":392571,"vw":14.375967},{"c":14.53,"h":14.7,"l":14.15,"n":7938,"o":14.3,"t":"2024-10-22T04:00:00Z","v":1701249,"vw":14.444912},{"c":4.36,"h":5.73,"l":4.2605,"n":89314,"o":5.15,"t":"2024-10-23T04:00:00Z","v":16354289,"vw":4.800397},{"c":4.13,"h":4.75,"l":4.04,"n":16488,"o":4.31,"t":"2024-10-24T04:00:00Z","v":2819324,"vw":4.310484},{"c":4.37,"h":4.47,"l":3.93,"n":10814,"o":4.13,"t":"2024-10-25T04:00:00Z","v":1465189,"vw":4.223686},{"c":4.22,"h":4.5,"l":4.16,"n":5376,"o":4.41,"t":"2024-10-28T04:00:00Z","v":714745,"vw":4.252257},{"c":4.01,"h":4.28,"l":3.995,"n":4527,"o":4.18,"t":"2024-10-29T04:00:00Z","v":567923,"vw":4.097804},{"c":4.03,"h":4.1349,"l":3.9,"n":3746,"o":3.98,"t":"2024-10-30T04:00:00Z","v":662542,"vw":4.007198},{"c":3.89,"h":4.05,"l":3.88,"n":3279,"o":3.99,"t":"2024-10-31T04:00:00Z","v":618547,"vw":3.947374},{"c":3.98,"h":4.07,"l":3.8914,"n":3742,"o":3.92,"t":"2024-11-01T04:00:00Z","v":412865,"vw":3.985517},{"c":3.71,"h":3.99,"l":3.68,"n":4765,"o":3.94,"t":"2024-11-04T05:00:00Z","v":626859,"vw":3.813353},{"c":3.75,"h":3.83,"l":3.61,"n":3962,"o":3.69,"t":"2024-11-05T05:00:00Z","v":497683,"vw":3.725189},{"c":3.95,"h":4.01,"l":3.73,"n":5982,"o":3.87,"t":"2024-11-06T05:00:00Z","v":688552,"vw":3.861296},{"c":3.85,"h":4.12,"l":3.7,"n":5389,"o":3.95,"t":"2024-11-07T05:00:00Z","v":856045,"vw":3.882795},{"c":4.29,"h":4.33,"l":3.84,"n":4037,"o":3.87,"t":"2024-11-08T05:00:00Z","v":617811,"vw":4.149408},{"c":4.84,"h":4.98,"l":4.13,"n":8145,"o":4.32,"t":"2024-11-11T05:00:00Z","v":1099515,"vw":4.722618},{"c":4.5,"h":4.9,"l":4.41,"n":4084,"o":4.78,"t":"2024-11-12T05:00:00Z","v":449756,"vw":4.566589},{"c":4.53,"h":4.87,"l":4.48,"n":4602,"o":4.62,"t":"2024-11-13T05:00:00Z","v":592511,"vw":4.686416},{"c":4.6,"h":4.8,"l":4.4,"n":3576,"o":4.54,"t":"2024-11-14T05:00:00Z","v":529605,"vw":4.582716},{"c":4.52,"h":4.68,"l":4.36,"n":3399,"o":4.63,"t":"2024-11-15T05:00:00Z","v":260178,"vw":4.493622},{"c":4.6,"h":4.75,"l":4.41,"n":3415,"o":4.55,"t":"2024-11-18T05:00:00Z","v":327574,"vw":4.640532},{"c":4.48,"h":4.624,"l":4.405,"n":2034,"o":4.58,"t":"2024-11-19T05:00:00Z","v":234071,"vw":4.492899},{"c":4.27,"h":4.535,"l":4.19,"n":2992,"o":4.52,"t":"2024-11-20T05:00:00Z","v":356116,"vw":4.280231},{"c":4.09,"h":4.33,"l":3.845,"n":4088,"o":4.33,"t":"2024-11-21T05:00:00Z","v":779048,"vw":4.031771},{"c":4.31,"h":4.4288,"l":4.1,"n":3581,"o":4.12,"t":"2024-11-22T05:00:00Z","v":362322,"vw":4.306211},{"c":4.42,"h":4.46,"l":4.22,"n":3144,"o":4.39,"t":"2024-11-25T05:00:00Z","v":252266,"vw":4.359298},{"c":4.33,"h":4.52,"l":4.32,"n":3207,"o":4.39,"t":"2024-11-26T05:00:00Z","v":220992,"vw":4.401042},{"c":4.28,"h":4.5,"l":4.28,"n":2317,"o":4.36,"t":"2024-11-27T05:00:00Z","v":120518,"vw":4.364707},{"c":4.41,"h":4.45,"l":4.25,"n":1875,"o":4.45,"t":"2024-11-29T05:00:00Z","v":80882,"vw":4.405983},{"c":4.38,"h":4.53,"l":4.3,"n":4003,"o":4.39,"t":"2024-12-02T05:00:00Z","v":255912,"vw":4.389334},{"c":4.22,"h":4.49,"l":4.15,"n":2317,"o":4.35,"t":"2024-12-03T05:00:00Z","v":192505,"vw":4.267525},{"c":4.16,"h":4.29,"l":4.1,"n":2523,"o":4.23,"t":"2024-12-04T05:00:00Z","v":171881,"vw":4.176444},{"c":3.9,"h":4.2144,"l":3.84,"n":5139,"o":4.16,"t":"2024-12-05T05:00:00Z","v":476125,"vw":3.949708},{"c":3.91,"h":3.982,"l":3.77,"n":4577,"o":3.91,"t":"2024-12-06T05:00:00Z","v":512235,"vw":3.877586},{"c":3.7,"h":4.06,"l":3.68,"n":4668,"o":3.91,"t":"2024-12-09T05:00:00Z","v":323218,"vw":3.781611},{"c":4.05,"h":4.055,"l":3.68,"n":3857,"o":3.72,"t":"2024-12-10T05:00:00Z","v":393017,"vw":3.922299},{"c":3.89,"h":4.1417,"l":3.71,"n":4071,"o":4.1,"t":"2024-12-11T05:00:00Z","v":447965,"vw":3.841886},{"c":3.83,"h":3.88,"l":3.69,"n":5010,"o":3.84,"t":"2024-12-12T05:00:00Z","v":528875,"vw":3.778335},{"c":3.83,"h":3.87,"l":3.69,"n":3486,"o":3.83,"t":"2024-12-13T05:00:00Z","v":319008,"vw":3.778598},{"c":3.75,"h":4.09,"l":3.74,"n":3726,"o":3.91,"t":"2024-12-16T05:00:00Z","v":315560,"vw":3.903242},{"c":3.79,"h":3.88,"l":3.58,"n":3529,"o":3.75,"t":"2024-12-17T05:00:00Z","v":342885,"vw":3.698306},{"c":3.64,"h":3.95,"l":3.63,"n":2813,"o":3.8,"t":"2024-12-18T05:00:00Z","v":282450,"vw":3.756386},{"c":3.72,"h":3.8,"l":3.56,"n":2805,"o":3.71,"t":"2024-12-19T05:00:00Z","v":314266,"vw":3.684332},{"c":3.89,"h":3.93,"l":3.65,"n":2633,"o":3.65,"t":"2024-12-20T05:00:00Z","v":461754,"vw":3.843341},{"c":4,"h":4.07,"l":3.85,"n":1851,"o":3.86,"t":"2024-12-23T05:00:00Z","v":188801,"vw":3.995394},{"c":4.09,"h":4.14,"l":3.94,"n":918,"o":4.01,"t":"2024-12-24T05:00:00Z","v":85602,"vw":4.068019},{"c":4.42,"h":4.51,"l":4.05,"n":2016,"o":4.05,"t":"2024-12-26T05:00:00Z","v":273813,"vw":4.371352},{"c":4.31,"h":4.48,"l":4.25,"n":2257,"o":4.32,"t":"2024-12-27T05:00:00Z","v":237497,"vw":4.330295},{"c":4.2,"h":4.41,"l":4.02,"n":2398,"o":4.24,"t":"2024-12-30T05:00:00Z","v":277570,"vw":4.231861},{"c":4.23,"h":4.365,"l":4.055,"n":2703,"o":4.36,"t":"2024-12-31T05:00:00Z","v":223053,"vw":4.193167},{"c":4.38,"h":4.69,"l":4.29,"n":1732,"o":4.3,"t":"2025-01-02T05:00:00Z","v":343431,"vw":4.487966},{"c":4.61,"h":4.68,"l":4.4,"n":1624,"o":4.41,"t":"2025-01-03T05:00:00Z","v":161428,"vw":4.554267},{"c":4.34,"h":4.6971,"l":4.34,"n":2391,"o":4.65,"t":"2025-01-06T05:00:00Z","v":189215,"vw":4.465931},{"c":4.52,"h":4.595,"l":4.27,"n":1787,"o":4.36,"t":"2025-01-07T05:00:00Z","v":195947,"vw":4.482596},{"c":4.41,"h":4.56,"l":4.1952,"n":1717,"o":4.47,"t":"2025-01-08T05:00:00Z","v":208486,"vw":4.44924},{"c":4.35,"h":4.455,"l":4.1,"n":2859,"o":4.32,"t":"2025-01-10T05:00:00Z","v":283054,"vw":4.29878},{"c":4.25,"h":4.38,"l":4.09,"n":1679,"o":4.21,"t":"2025-01-13T05:00:00Z","v":190070,"vw":4.256604},{"c":4.44,"h":4.45,"l":4.27,"n":1799,"o":4.3,"t":"2025-01-14T05:00:00Z","v":350102,"vw":4.361131},{"c":4.3,"h":4.62,"l":4.3,"n":2457,"o":4.58,"t":"2025-01-15T05:00:00Z","v":224682,"vw":4.455139},{"c":4.43,"h":4.48,"l":4.2306,"n":1212,"o":4.33,"t":"2025-01-16T05:00:00Z","v":106819,"vw":4.380059},{"c":4.64,"h":4.65,"l":4.31,"n":1887,"o":4.48,"t":"2025-01-17T05:00:00Z","v":204616,"vw":4.508867},{"c":4.73,"h":4.8799,"l":4.54,"n":2791,"o":4.64,"t":"2025-01-21T05:00:00Z","v":251045,"vw":4.736425},{"c":4.52,"h":4.87,"l":4.52,"n":2440,"o":4.72,"t":"2025-01-22T05:00:00Z","v":256813,"vw":4.661772},{"c":4.84,"h":4.87,"l":4.53,"n":1632,"o":4.53,"t":"2025-01-23T05:00:00Z","v":159889,"vw":4.746648},{"c":4.7,"h":4.88,"l":4.62,"n":958,"o":4.8,"t":"2025-01-24T05:00:00Z","v":80401,"vw":4.751657},{"c":4.3,"h":4.88,"l":4.3,"n":2501,"o":4.66,"t":"2025-01-27T05:00:00Z","v":341339,"vw":4.562727},{"c":4.27,"h":4.39,"l":4.16,"n":1414,"o":4.3,"t":"2025-01-28T05:00:00Z","v":115083,"vw":4.250907},{"c":4.23,"h":4.5,"l":4.2,"n":1923,"o":4.26,"t":"2025-01-29T05:00:00Z","v":184579,"vw":4.312384},{"c":4.46,"h":4.525,"l":4.24,"n":1430,"o":4.25,"t":"2025-01-30T05:00:00Z","v":109058,"vw":4.388946},{"c":4.29,"h":4.69,"l":4.29,"n":1640,"o":4.46,"t":"2025-01-31T05:00:00Z","v":506169,"vw":4.580632},{"c":4.18,"h":4.3,"l":4.05,"n":1768,"o":4.19,"t":"2025-02-03T05:00:00Z","v":121527,"vw":4.195542},{"c":4,"h":4.26,"l":3.96,"n":1789,"o":4.17,"t":"2025-02-04T05:00:00Z","v":205918,"vw":4.056933},{"c":4.2,"h":4.21,"l":4,"n":2850,"o":4.01,"t":"2025-02-05T05:00:00Z","v":274345,"vw":4.160151},{"c":3.95,"h":4.25,"l":3.92,"n":1563,"o":4.25,"t":"2025-02-06T05:00:00Z","v":192154,"vw":3.987943},{"c":3.65,"h":4.03,"l":3.65,"n":2270,"o":3.96,"t":"2025-02-07T05:00:00Z","v":220535,"vw":3.748604},{"c":3.39,"h":3.661,"l":3.3,"n":2924,"o":3.66,"t":"2025-02-10T05:00:00Z","v":331374,"vw":3.415672},{"c":3.11,"h":3.39,"l":3.075,"n":1998,"o":3.35,"t":"2025-02-11T05:00:00Z","v":218075,"vw":3.172414},{"c":3.15,"h":3.305,"l":3,"n":3654,"o":3.07,"t":"2025-02-12T05:00:00Z","v":711815,"vw":3.170416},{"c":3.26,"h":3.28,"l":3.0501,"n":1729,"o":3.16,"t":"2025-02-13T05:00:00Z","v":235018,"vw":3.140023},{"c":3.36,"h":3.4,"l":3.21,"n":2151,"o":3.26,"t":"2025-02-14T05:00:00Z","v":178694,"vw":3.333572},{"c":3.14,"h":3.48,"l":3.11,"n":2293,"o":3.36,"t":"2025-02-18T05:00:00Z","v":234363,"vw":3.294},{"c":3.2,"h":3.28,"l":3.1,"n":2303,"o":3.1,"t":"2025-02-19T05:00:00Z","v":219239,"vw":3.192327},{"c":3.12,"h":3.14,"l":3.02,"n":2013,"o":3.13,"t":"2025-02-20T05:00:00Z","v":147615,"vw":3.087359},{"c":3.19,"h":3.22,"l":3.07,"n":1456,"o":3.18,"t":"2025-02-21T05:00:00Z","v":139078,"vw":3.179782},{"c":3.11,"h":3.242,"l":3.06,"n":1569,"o":3.2,"t":"2025-02-24T05:00:00Z","v":87224,"vw":3.126599},{"c":2.94,"h":3.22,"l":2.8605,"n":2307,"o":3.11,"t":"2025-02-25T05:00:00Z","v":210007,"vw":2.948611},{"c":2.94,"h":3.08,"l":2.9,"n":1933,"o":2.93,"t":"2025-02-26T05:00:00Z","v":423186,"vw":2.976431},{"c":2.78,"h":3.01,"l":2.75,"n":1744,"o":2.95,"t":"2025-02-27T05:00:00Z","v":200078,"vw":2.816941},{"c":2.8,"h":2.82,"l":2.67,"n":3231,"o":2.76,"t":"2025-02-28T05:00:00Z","v":286068,"vw":2.746741},{"c":3.14,"h":3.5791,"l":3.01,"n":12343,"o":3.5,"t":"2025-03-03T05:00:00Z","v":2412093,"vw":3.292023},{"c":3.11,"h":3.37,"l":3.1,"n":3957,"o":3.26,"t":"2025-03-04T05:00:00Z","v":562671,"vw":3.1931},{"c":3.38,"h":3.555,"l":3.1999,"n":5232,"o":3.2,"t":"2025-03-05T05:00:00Z","v":979009,"vw":3.389654},{"c":3.95,"h":3.95,"l":3.2,"n":3818,"o":3.34,"t":"2025-03-06T05:00:00Z","v":595323,"vw":3.62633},{"c":3.55,"h":4.1291,"l":3.4,"n":3578,"o":4.1,"t":"2025-03-07T05:00:00Z","v":583338,"vw":3.681812},{"c":3.33,"h":3.55,"l":3.25,"n":2610,"o":3.5,"t":"2025-03-10T04:00:00Z","v":322687,"vw":3.364107},{"c":3.39,"h":3.42,"l":3.03,"n":2445,"o":3.26,"t":"2025-03-11T04:00:00Z","v":322459,"vw":3.210244},{"c":3.44,"h":3.48,"l":3.33,"n":1448,"o":3.42,"t":"2025-03-12T04:00:00Z","v":146666,"vw":3.42064},{"c":3.16,"h":3.49,"l":3.1,"n":2735,"o":3.44,"t":"2025-03-13T04:00:00Z","v":242851,"vw":3.209192},{"c":3.17,"h":3.29,"l":3.1,"n":1575,"o":3.23,"t":"2025-03-14T04:00:00Z","v":138732,"vw":3.168486},{"c":3.09,"h":3.2089,"l":3,"n":1583,"o":3.11,"t":"2025-03-17T04:00:00Z","v":189789,"vw":3.08478},{"c":2.88,"h":3.12,"l":2.822,"n":1762,"o":3.04,"t":"2025-03-18T04:00:00Z","v":288722,"vw":2.920558},{"c":2.8,"h":2.981,"l":2.73,"n":1587,"o":2.92,"t":"2025-03-19T04:00:00Z","v":201103,"vw":2.792561},{"c":2.69,"h":2.87,"l":2.63,"n":1713,"o":2.77,"t":"2025-03-20T04:00:00Z","v":208129,"vw":2.684581},{"c":2.65,"h":2.8236,"l":2.5784,"n":2408,"o":2.63,"t":"2025-03-21T04:00:00Z","v":619001,"vw":2.677979},{"c":2.65,"h":2.75,"l":2.6,"n":1841,"o":2.64,"t":"2025-03-24T04:00:00Z","v":225689,"vw":2.670765},{"c":2.53,"h":2.68,"l":2.53,"n":1593,"o":2.68,"t":"2025-03-25T04:00:00Z","v":219548,"vw":2.56262},{"c":2.5,"h":2.55,"l":2.44,"n":1472,"o":2.49,"t":"2025-03-26T04:00:00Z","v":142406,"vw":2.493495},{"c":2.41,"h":2.545,"l":2.37,"n":1930,"o":2.5,"t":"2025-03-27T04:00:00Z","v":222722,"vw":2.422903},{"c":2.27,"h":2.4,"l":2.27,"n":1024,"o":2.36,"t":"2025-03-28T04:00:00Z","v":157461,"vw":2.31754},{"c":2.16,"h":2.25,"l":2.055,"n":1661,"o":2.22,"t":"2025-03-31T04:00:00Z","v":246742,"vw":2.159125},{"c":2.02,"h":2.19,"l":2,"n":2265,"o":2.16,"t":"2025-04-01T04:00:00Z","v":268586,"vw":2.064955},{"c":2.05,"h":2.115,"l":2,"n":2459,"o":2,"t":"2025-04-02T04:00:00Z","v":216743,"vw":2.055437},{"c":1.85,"h":2.02,"l":1.85,"n":2235,"o":2,"t":"2025-04-03T04:00:00Z","v":324461,"vw":1.87947},{"c":1.8,"h":1.8203,"l":1.6,"n":3113,"o":1.805,"t":"2025-04-04T04:00:00Z","v":483838,"vw":1.712721},{"c":2.26,"h":2.29,"l":1.64,"n":6508,"o":1.64,"t":"2025-04-07T04:00:00Z","v":874000,"vw":2.077962},{"c":2.03,"h":2.43,"l":1.95,"n":4309,"o":2.43,"t":"2025-04-08T04:00:00Z","v":558077,"vw":2.119588},{"c":2.07,"h":2.23,"l":1.9,"n":3035,"o":2,"t":"2025-04-09T04:00:00Z","v":388949,"vw":2.057251},{"c":2.05,"h":2.11,"l":1.905,"n":3040,"o":2.01,"t":"2025-04-10T04:00:00Z","v":522751,"vw":2.038194},{"c":2.13,"h":2.15,"l":1.98,"n":1674,"o":2.09,"t":"2025-04-11T04:00:00Z","v":168333,"vw":2.06562},{"c":2.08,"h":2.21,"l":2.08,"n":1945,"o":2.21,"t":"2025-04-14T04:00:00Z","v":211716,"vw":2.122944},{"c":2.36,"h":2.38,"l":2.02,"n":2373,"o":2.07,"t":"2025-04-15T04:00:00Z","v":361738,"vw":2.260116},{"c":2.25,"h":2.37,"l":2.0901,"n":2833,"o":2.36,"t":"2025-04-16T04:00:00Z","v":246938,"vw":2.183128},{"c":2.26,"h":2.27,"l":2.15,"n":1658,"o":2.19,"t":"2025-04-17T04:00:00Z","v":148826,"vw":2.233562},{"c":2.32,"h":2.33,"l":2.17,"n":1839,"o":2.23,"t":"2025-04-21T04:00:00Z","v":183528,"vw":2.267635},{"c":2.26,"h":2.37,"l":2.14,"n":1650,"o":2.37,"t":"2025-04-22T04:00:00Z","v":344659,"vw":2.243173},{"c":2.27,"h":2.46,"l":2.26,"n":2259,"o":2.33,"t":"2025-04-23T04:00:00Z","v":149526,"vw":2.336804},{"c":2.28,"h":2.3362,"l":2.24,"n":2045,"o":2.28,"t":"2025-04-24T04:00:00Z","v":100053,"vw":2.275874},{"c":2.35,"h":2.35,"l":2.2,"n":1762,"o":2.25,"t":"2025-04-25T04:00:00Z","v":141907,"vw":2.296607},{"c":2.41,"h":2.41,"l":2.28,"n":2180,"o":2.36,"t":"2025-04-28T04:00:00Z","v":151239,"vw":2.366368},{"c":2.44,"h":2.46,"l":2.31,"n":2383,"o":2.41,"t":"2025-04-29T04:00:00Z","v":171686,"vw":2.411323},{"c":2.49,"h":2.5,"l":2.27,"n":1069,"o":2.41,"t":"2025-04-30T04:00:00Z","v":134869,"vw":2.442996},{"c":2.45,"h":2.5,"l":2.38,"n":1983,"o":2.5,"t":"2025-05-01T04:00:00Z","v":148515,"vw":2.440062},{"c":2.44,"h":2.54,"l":2.33,"n":1489,"o":2.49,"t":"2025-05-02T04:00:00Z","v":157599,"vw":2.449715},{"c":2.35,"h":2.45,"l":2.33,"n":930,"o":2.4,"t":"2025-05-05T04:00:00Z","v":96771,"vw":2.361274},{"c":2.19,"h":2.31,"l":2.13,"n":1374,"o":2.3,"t":"2025-05-06T04:00:00Z","v":216783,"vw":2.184774},{"c":2.17,"h":2.25,"l":2.12,"n":2466,"o":2.21,"t":"2025-05-07T04:00:00Z","v":502317,"vw":2.180773},{"c":2.19,"h":2.3,"l":2.15,"n":1493,"o":2.17,"t":"2025-05-08T04:00:00Z","v":160993,"vw":2.210641},{"c":2.22,"h":2.25,"l":2.19,"n":1003,"o":2.23,"t":"2025-05-09T04:00:00Z","v":148535,"vw":2.215776},{"c":2.34,"h":2.35,"l":2.25,"n":1119,"o":2.26,"t":"2025-05-12T04:00:00Z","v":125868,"vw":2.319271},{"c":2.37,"h":2.38,"l":2.34,"n":903,"o":2.36,"t":"2025-05-13T04:00:00Z","v":105420,"vw":2.359633},{"c":2.2,"h":2.39,"l":2.18,"n":1168,"o":2.38,"t":"2025-05-14T04:00:00Z","v":186293,"vw":2.227624},{"c":2.43,"h":2.45,"l":2.16,"n":1103,"o":2.2,"t":"2025-05-15T04:00:00Z","v":170621,"vw":2.31755},{"c":2.53,"h":2.595,"l":2.42,"n":1556,"o":2.44,"t":"2025-05-16T04:00:00Z","v":217242,"vw":2.52289},{"c":2.54,"h":2.6047,"l":2.485,"n":873,"o":2.51,"t":"2025-05-19T04:00:00Z","v":95081,"vw":2.554479},{"c":2.91,"h":2.97,"l":2.55,"n":1821,"o":2.55,"t":"2025-05-20T04:00:00Z","v":307719,"vw":2.800287},{"c":2.85,"h":2.97,"l":2.77,"n":1958,"o":2.88,"t":"2025-05-21T04:00:00Z","v":239619,"vw":2.852558},{"c":2.93,"h":2.99,"l":2.8474,"n":1502,"o":2.88,"t":"2025-05-22T04:00:00Z","v":178853,"vw":2.937358},{"c":3.03,"h":3.0799,"l":2.895,"n":2356,"o":2.9,"t":"2025-05-23T04:00:00Z","v":276114,"vw":2.979656},{"c":2.87,"h":3.08,"l":2.83,"n":2592,"o":3.08,"t":"2025-05-27T04:00:00Z","v":176026,"vw":2.919402},{"c":2.72,"h":2.9,"l":2.71,"n":1551,"o":2.9,"t":"2025-05-28T04:00:00Z","v":117411,"vw":2.754344},{"c":2.69,"h":2.79,"l":2.66,"n":1298,"o":2.77,"t":"2025-05-29T04:00:00Z","v":98046,"vw":2.715859},{"c":2.58,"h":2.68,"l":2.55,"n":1041,"o":2.68,"t":"2025-05-30T04:00:00Z","v":107638,"vw":2.603453},{"c":2.6,"h":2.71,"l":2.52,"n":1580,"o":2.6,"t":"2025-06-02T04:00:00Z","v":155234,"vw":2.626563},{"c":2.63,"h":2.77,"l":2.43,"n":10421,"o":2.56,"t":"2025-06-03T04:00:00Z","v":1253938,"vw":2.543143},{"c":2.45,"h":2.69,"l":2.41,"n":2040,"o":2.64,"t":"2025-06-04T04:00:00Z","v":251512,"vw":2.480837},{"c":2.38,"h":2.4654,"l":2.28,"n":1659,"o":2.46,"t":"2025-06-05T04:00:00Z","v":247250,"vw":2.347828},{"c":2.57,"h":2.6,"l":2.4,"n":1912,"o":2.42,"t":"2025-06-06T04:00:00Z","v":260894,"vw":2.520504},{"c":2.54,"h":2.67,"l":2.516,"n":1546,"o":2.65,"t":"2025-06-09T04:00:00Z","v":179793,"vw":2.566426},{"c":2.64,"h":2.7,"l":2.5,"n":2374,"o":2.58,"t":"2025-06-10T04:00:00Z","v":261608,"vw":2.630318},{"c":2.5,"h":2.699,"l":2.445,"n":2876,"o":2.67,"t":"2025-06-11T04:00:00Z","v":324144,"vw":2.511941},{"c":2.45,"h":2.5445,"l":2.4,"n":1550,"o":2.45,"t":"2025-06-12T04:00:00Z","v":163770,"vw":2.458502},{"c":2.41,"h":2.5,"l":2.4,"n":1706,"o":2.43,"t":"2025-06-13T04:00:00Z","v":152234,"vw":2.431107},{"c":2.31,"h":2.42,"l":2.25,"n":2003,"o":2.41,"t":"2025-06-16T04:00:00Z","v":205883,"vw":2.330272},{"c":2.23,"h":2.36,"l":2.23,"n":1865,"o":2.3,"t":"2025-06-17T04:00:00Z","v":228141,"vw":2.285796},{"c":2.27,"h":2.325,"l":2.21,"n":1410,"o":2.24,"t":"2025-06-18T04:00:00Z","v":149415,"vw":2.266493},{"c":2.25,"h":2.27,"l":2.1518,"n":2922,"o":2.27,"t":"2025-06-20T04:00:00Z","v":457398,"vw":2.207316},{"c":2.39,"h":2.47,"l":2.2,"n":2665,"o":2.25,"t":"2025-06-23T04:00:00Z","v":591552,"vw":2.296003},{"c":2.5,"h":2.57,"l":2.37,"n":2502,"o":2.37,"t":"2025-06-24T04:00:00Z","v":235216,"vw":2.479743},{"c":2.57,"h":2.6499,"l":2.39,"n":1640,"o":2.46,"t":"2025-06-25T04:00:00Z","v":214215,"vw":2.533266},{"c":2.3,"h":2.62,"l":2.25,"n":4888,"o":2.38,"t":"2025-06-26T04:00:00Z","v":722086,"vw":2.338396},{"c":2.31,"h":2.49,"l":2.29,"n":2603,"o":2.32,"t":"2025-06-27T04:00:00Z","v":2615672,"vw":2.321351},{"c":2.2,"h":2.3349,"l":2.15,"n":3881,"o":2.33,"t":"2025-06-30T04:00:00Z","v":393936,"vw":2.221649},{"c":2.22,"h":2.28,"l":2.2,"n":2095,"o":2.2,"t":"2025-07-01T04:00:00Z","v":200340,"vw":2.235538},{"c":2.3,"h":2.41,"l":2.22,"n":1741,"o":2.22,"t":"2025-07-02T04:00:00Z","v":190128,"vw":2.321917},{"c":2.35,"h":2.4,"l":2.27,"n":720,"o":2.32,"t":"2025-07-03T04:00:00Z","v":83674,"vw":2.356624},{"c":2.28,"h":2.375,"l":2.28,"n":758,"o":2.34,"t":"2025-07-07T04:00:00Z","v":88090,"vw":2.321589},{"c":2.5,"h":2.53,"l":2.29,"n":1851,"o":2.31,"t":"2025-07-08T04:00:00Z","v":228163,"vw":2.435936},{"c":2.58,"h":2.74,"l":2.5,"n":1126,"o":2.53,"t":"2025-07-09T04:00:00Z","v":184315,"vw":2.623622},{"c":2.58,"h":2.67,"l":2.54,"n":677,"o":2.54,"t":"2025-07-10T04:00:00Z","v":74218,"vw":2.624639},{"c":2.6,"h":2.66,"l":2.5,"n":468,"o":2.58,"t":"2025-07-11T04:00:00Z","v":69332,"vw":2.58558},{"c":2.68,"h":2.7422,"l":2.574,"n":854,"o":2.63,"t":"2025-07-14T04:00:00Z","v":95381,"vw":2.694212},{"c":2.57,"h":2.74,"l":2.53,"n":593,"o":2.7,"t":"2025-07-15T04:00:00Z","v":93410,"vw":2.59391},{"c":2.65,"h":2.69,"l":2.59,"n":471,"o":2.6,"t":"2025-07-16T04:00:00Z","v":55593,"vw":2.634099},{"c":2.88,"h":3.05,"l":2.67,"n":2209,"o":2.67,"t":"2025-07-17T04:00:00Z","v":394072,"vw":2.903347},{"c":2.78,"h":2.91,"l":2.74,"n":733,"o":2.9,"t":"2025-07-18T04:00:00Z","v":83094,"vw":2.784306},{"c":2.73,"h":2.87,"l":2.72,"n":831,"o":2.83,"t":"2025-07-21T04:00:00Z","v":70039,"vw":2.780176},{"c":2.8,"h":2.87,"l":2.72,"n":665,"o":2.73,"t":"2025-07-22T04:00:00Z","v":82464,"vw":2.805749},{"c":3.07,"h":3.08,"l":2.85,"n":1112,"o":2.85,"t":"2025-07-23T04:00:00Z","v":151585,"vw":3.000111},{"c":3.08,"h":3.14,"l":2.9702,"n":1190,"o":3.03,"t":"2025-07-24T04:00:00Z","v":122864,"vw":3.066296},{"c":3.08,"h":3.1426,"l":3,"n":934,"o":3.08,"t":"2025-07-25T04:00:00Z","v":117445,"vw":3.082839},{"c":3.09,"h":3.19,"l":3.05,"n":595,"o":3.06,"t":"2025-07-28T04:00:00Z","v":67110,"vw":3.117654},{"c":3.05,"h":3.12,"l":3.05,"n":679,"o":3.12,"t":"2025-07-29T04:00:00Z","v":105646,"vw":3.059826},{"c":3.07,"h":3.13,"l":3.05,"n":805,"o":3.05,"t":"2025-07-30T04:00:00Z","v":102404,"vw":3.074877},{"c":3.07,"h":3.1277,"l":3.05,"n":921,"o":3.05,"t":"2025-07-31T04:00:00Z","v":179182,"vw":3.063707},{"c":3.05,"h":3.12,"l":3.012,"n":1355,"o":3.05,"t":"2025-08-01T04:00:00Z","v":220951,"vw":3.054223},{"c":3.06,"h":3.1,"l":3.05,"n":608,"o":3.05,"t":"2025-08-04T04:00:00Z","v":87817,"vw":3.062088},{"c":3.07,"h":3.09,"l":3.05,"n":411,"o":3.05,"t":"2025-08-05T04:00:00Z","v":46790,"vw":3.070733},{"c":3.1,"h":3.1,"l":3,"n":862,"o":3.05,"t":"2025-08-06T04:00:00Z","v":141566,"vw":3.063567},{"c":3.06,"h":3.09,"l":3.05,"n":1038,"o":3.05,"t":"2025-08-07T04:00:00Z","v":98708,"vw":3.055212},{"c":3.07,"h":3.08,"l":3.05,"n":543,"o":3.08,"t":"2025-08-08T04:00:00Z","v":73032,"vw":3.055897},{"c":3.06,"h":3.1,"l":3.025,"n":536,"o":3.03,"t":"2025-08-11T04:00:00Z","v":50632,"vw":3.060597},{"c":3.18,"h":3.2,"l":3.03,"n":679,"o":3.07,"t":"2025-08-12T04:00:00Z","v":103187,"vw":3.127262},{"c":3.13,"h":3.22,"l":3.0646,"n":511,"o":3.16,"t":"2025-08-13T04:00:00Z","v":77872,"vw":3.127992},{"c":3.12,"h":3.14,"l":3.02,"n":636,"o":3.07,"t":"2025-08-14T04:00:00Z","v":64868,"vw":3.080748},{"c":3.14,"h":3.17,"l":3.06,"n":761,"o":3.15,"t":"2025-08-15T04:00:00Z","v":58677,"vw":3.11872},{"c":3.41,"h":3.54,"l":3.046,"n":1421,"o":3.07,"t":"2025-08-18T04:00:00Z","v":221857,"vw":3.370969},{"c":3.43,"h":3.47,"l":3.33,"n":625,"o":3.43,"t":"2025-08-19T04:00:00Z","v":78483,"vw":3.416504},{"c":3.43,"h":3.4988,"l":3.32,"n":355,"o":3.42,"t":"2025-08-20T04:00:00Z","v":31909,"vw":3.384943},{"c":3.59,"h":3.6975,"l":3.35,"n":2324,"o":3.4,"t":"2025-08-21T04:00:00Z","v":122736,"vw":3.532736},{"c":3.9,"h":3.93,"l":3.61,"n":1788,"o":3.61,"t":"2025-08-22T04:00:00Z","v":157544,"vw":3.866376},{"c":3.94,"h":4.07,"l":3.89,"n":1039,"o":3.91,"t":"2025-08-25T04:00:00Z","v":99836,"vw":3.970891},{"c":4.15,"h":4.25,"l":3.9336,"n":1144,"o":3.95,"t":"2025-08-26T04:00:00Z","v":91155,"vw":4.097111},{"c":4.12,"h":4.185,"l":4.05,"n":861,"o":4.15,"t":"2025-08-27T04:00:00Z","v":78684,"vw":4.137016},{"c":3.81,"h":4.18,"l":3.79,"n":952,"o":4.14,"t":"2025-08-28T04:00:00Z","v":82975,"vw":3.948604},{"c":3.68,"h":3.85,"l":3.52,"n":773,"o":3.85,"t":"2025-08-29T04:00:00Z","v":89861,"vw":3.663471},{"c":3.88,"h":3.9008,"l":3.65,"n":970,"o":3.69,"t":"2025-09-02T04:00:00Z","v":103430,"vw":3.776139},{"c":3.61,"h":3.92,"l":3.57,"n":429,"o":3.92,"t":"2025-09-03T04:00:00Z","v":32944,"vw":3.732012},{"c":3.51,"h":3.6,"l":3.41,"n":1086,"o":3.6,"t":"2025-09-04T04:00:00Z","v":57415,"vw":3.502252},{"c":3.67,"h":3.7,"l":3.47,"n":715,"o":3.51,"t":"2025-09-05T04:00:00Z","v":34714,"vw":3.612202},{"c":3.89,"h":3.95,"l":3.62,"n":982,"o":3.68,"t":"2025-09-08T04:00:00Z","v":53153,"vw":3.842862},{"c":3.77,"h":3.94,"l":3.69,"n":1092,"o":3.88,"t":"2025-09-09T04:00:00Z","v":101922,"vw":3.786429},{"c":3.56,"h":3.75,"l":3.5,"n":589,"o":3.75,"t":"2025-09-10T04:00:00Z","v":76449,"vw":3.573676},{"c":3.93,"h":3.99,"l":3.61,"n":1174,"o":3.66,"t":"2025-09-11T04:00:00Z","v":112311,"vw":3.882471},{"c":3.89,"h":3.992,"l":3.857,"n":592,"o":3.92,"t":"2025-09-12T04:00:00Z","v":38762,"vw":3.910017},{"c":3.77,"h":3.89,"l":3.65,"n":735,"o":3.89,"t":"2025-09-15T04:00:00Z","v":55798,"vw":3.727833},{"c":3.95,"h":3.95,"l":3.77,"n":560,"o":3.8,"t":"2025-09-16T04:00:00Z","v":57522,"vw":3.864081},{"c":3.82,"h":4,"l":3.81,"n":761,"o":4,"t":"2025-09-17T04:00:00Z","v":69821,"vw":3.89154},{"c":4.11,"h":4.11,"l":3.89,"n":1272,"o":3.94,"t":"2025-09-18T04:00:00Z","v":84793,"vw":4.007716},{"c":3.6,"h":4.11,"l":3.59,"n":915,"o":4.11,"t":"2025-09-19T04:00:00Z","v":253403,"vw":3.703886},{"c":3.98,"h":3.988,"l":3.65,"n":1240,"o":3.74,"t":"2025-09-22T04:00:00Z","v":126534,"vw":3.853871},{"c":4.11,"h":4.14,"l":3.99,"n":846,"o":4,"t":"2025-09-23T04:00:00Z","v":103796,"vw":4.076186},{"c":3.88,"h":4.1398,"l":3.78,"n":699,"o":4.09,"t":"2025-09-24T04:00:00Z","v":56580,"vw":3.925534},{"c":3.8,"h":3.88,"l":3.77,"n":614,"o":3.86,"t":"2025-09-25T04:00:00Z","v":50931,"vw":3.813634},{"c":3.95,"h":3.98,"l":3.77,"n":743,"o":3.84,"t":"2025-09-26T04:00:00Z","v":62078,"vw":3.903637},{"c":4.01,"h":4.0961,"l":3.91,"n":983,"o":4.08,"t":"2025-09-29T04:00:00Z","v":85998,"vw":3.997114},{"c":4.02,"h":4.1266,"l":3.9267,"n":693,"o":4,"t":"2025-09-30T04:00:00Z","v":43004,"vw":4.041242},{"c":4.07,"h":4.12,"l":4,"n":628,"o":4,"t":"2025-10-01T04:00:00Z","v":50151,"vw":4.063801},{"c":4.41,"h":4.77,"l":4.04,"n":2103,"o":4.04,"t":"2025-10-02T04:00:00Z","v":159203,"vw":4.344034},{"c":6.89,"h":8.46,"l":4.71,"n":477784,"o":4.76,"t":"2025-10-03T04:00:00Z","v":61880645,"vw":6.729556},{"c":6.54,"h":7.7,"l":6.3384,"n":15089,"o":7.04,"t":"2025-10-06T04:00:00Z","v":1940209,"vw":7.020244},{"c":5.94,"h":6.5909,"l":5.63,"n":5873,"o":6.41,"t":"2025-10-07T04:00:00Z","v":814144,"vw":6.056961},{"c":6.21,"h":6.2694,"l":5.8991,"n":3296,"o":6.15,"t":"2025-10-08T04:00:00Z","v":382047,"vw":6.112676},{"c":6.02,"h":6.44,"l":5.94,"n":3942,"o":6.26,"t":"2025-10-09T04:00:00Z","v":408828,"vw":6.134833},{"c":5.64,"h":6.15,"l":5.52,"n":2811,"o":6.03,"t":"2025-10-10T04:00:00Z","v":314691,"vw":5.741631},{"c":5.88,"h":5.96,"l":5.6101,"n":2733,"o":5.77,"t":"2025-10-13T04:00:00Z","v":235317,"vw":5.818839},{"c":5.62,"h":5.7829,"l":5.225,"n":3573,"o":5.71,"t":"2025-10-14T04:00:00Z","v":425918,"vw":5.486601},{"c":6.11,"h":6.19,"l":5.56,"n":2952,"o":5.59,"t":"2025-10-15T04:00:00Z","v":318547,"vw":5.897035},{"c":5.88,"h":6.34,"l":5.74,"n":3986,"o":6.21,"t":"2025-10-16T04:00:00Z","v":378059,"vw":5.977734},{"c":6.08,"h":6.19,"l":5.71,"n":3130,"o":5.76,"t":"2025-10-17T04:00:00Z","v":354230,"vw":6.023112},{"c":11,"h":12.19,"l":6.72,"n":153669,"o":6.75,"t":"2025-10-20T04:00:00Z","v":17764866,"vw":10.603983},{"c":10.85,"h":11.44,"l":10.53,"n":10176,"o":10.84,"t":"2025-10-21T04:00:00Z","v":1064954,"vw":11.038341},{"c":10.2,"h":10.9499,"l":9.73,"n":5760,"o":10.58,"t":"2025-10-22T04:00:00Z","v":620589,"vw":10.297627},{"c":11.18,"h":11.24,"l":10.18,"n":3488,"o":10.25,"t":"2025-10-23T04:00:00Z","v":437583,"vw":10.910315},{"c":11,"h":11.95,"l":10.92,"n":4072,"o":11.65,"t":"2025-10-24T04:00:00Z","v":356533,"vw":11.388418},{"c":12.25,"h":12.7099,"l":11.23,"n":7776,"o":11.5,"t":"2025-10-27T04:00:00Z","v":1034271,"vw":11.925617},{"c":13.62,"h":13.7199,"l":11.73,"n":9788,"o":12.15,"t":"2025-10-28T04:00:00Z","v":1156254,"vw":12.902317},{"c":14.04,"h":15.04,"l":13.23,"n":10073,"o":13.52,"t":"2025-10-29T04:00:00Z","v":1208703,"vw":14.324307},{"c":14.32,"h":15.18,"l":13.67,"n":5703,"o":14.1,"t":"2025-10-30T04:00:00Z","v":545344,"vw":14.47868},{"c":14.19,"h":14.7,"l":13.53,"n":5344,"o":14.31,"t":"2025-10-31T04:00:00Z","v":436954,"vw":14.184483},{"c":12.17,"h":14.2,"l":11.8054,"n":9823,"o":14.19,"t":"2025-11-03T05:00:00Z","v":783597,"vw":12.362549},{"c":11.23,"h":11.98,"l":10.2,"n":7650,"o":11.98,"t":"2025-11-04T05:00:00Z","v":759501,"vw":11.108468},{"c":11.29,"h":11.65,"l":11.12,"n":3603,"o":11.23,"t":"2025-11-05T05:00:00Z","v":241498,"vw":11.427427},{"c":11.13,"h":11.51,"l":10.83,"n":3562,"o":11.25,"t":"2025-11-06T05:00:00Z","v":215884,"vw":11.085783},{"c":11.55,"h":11.56,"l":10.62,"n":7064,"o":10.87,"t":"2025-11-07T05:00:00Z","v":556751,"vw":10.948347},{"c":12.74,"h":12.9,"l":11.8717,"n":4191,"o":11.88,"t":"2025-11-10T05:00:00Z","v":272293,"vw":12.466738},{"c":13.4,"h":13.76,"l":12.47,"n":3691,"o":12.73,"t":"2025-11-11T05:00:00Z","v":340881,"vw":13.328093},{"c":14.2,"h":14.69,"l":13.3,"n":5463,"o":13.4,"t":"2025-11-12T05:00:00Z","v":444644,"vw":14.090806},{"c":11.35,"h":14.45,"l":11.34,"n":6965,"o":14.45,"t":"2025-11-13T05:00:00Z","v":634477,"vw":12.579321},{"c":12.11,"h":13.225,"l":10.8,"n":5748,"o":10.97,"t":"2025-11-14T05:00:00Z","v":436949,"vw":12.346504},{"c":13.8,"h":14.79,"l":12.545,"n":6807,"o":12.84,"t":"2025-11-17T05:00:00Z","v":532237,"vw":14.020569},{"c":14.75,"h":14.92,"l":13.6,"n":5691,"o":13.63,"t":"2025-11-18T05:00:00Z","v":440540,"vw":14.36197},{"c":15.54,"h":15.78,"l":14.57,"n":7346,"o":14.65,"t":"2025-11-19T05:00:00Z","v":518574,"vw":15.308013},{"c":14.15,"h":16.49,"l":14.05,"n":6531,"o":15.32,"t":"2025-11-20T05:00:00Z","v":444494,"vw":15.237482},{"c":13.25,"h":14.168,"l":12.88,"n":4263,"o":14.03,"t":"2025-11-21T05:00:00Z","v":337944,"vw":13.425914},{"c":13.3,"h":13.5575,"l":12.55,"n":4065,"o":13.34,"t":"2025-11-24T05:00:00Z","v":218767,"vw":13.019838},{"c":13.36,"h":13.8342,"l":12.9301,"n":3753,"o":13.58,"t":"2025-11-25T05:00:00Z","v":198152,"vw":13.340515},{"c":13.51,"h":13.79,"l":13.16,"n":3234,"o":13.4,"t":"2025-11-26T05:00:00Z","v":181639,"vw":13.504548},{"c":13.85,"h":14.08,"l":13.4251,"n":3608,"o":13.55,"t":"2025-11-28T05:00:00Z","v":278696,"vw":13.762625},{"c":13.04,"h":13.73,"l":13.02,"n":4173,"o":13.5,"t":"2025-12-01T05:00:00Z","v":245940,"vw":13.210164},{"c":12.8,"h":13.265,"l":12.63,"n":3815,"o":13.08,"t":"2025-12-02T05:00:00Z","v":185523,"vw":12.864358},{"c":13.39,"h":13.66,"l":12.94,"n":5744,"o":12.94,"t":"2025-12-03T05:00:00Z","v":357620,"vw":13.390621},{"c":13.38,"h":13.62,"l":13.215,"n":3532,"o":13.5,"t":"2025-12-04T05:00:00Z","v":241972,"vw":13.398003},{"c":13.43,"h":13.71,"l":12.95,"n":3219,"o":13.46,"t":"2025-12-05T05:00:00Z","v":206643,"vw":13.416394},{"c":13.84,"h":14.33,"l":13.458,"n":6755,"o":13.83,"t":"2025-12-08T05:00:00Z","v":375827,"vw":13.956238},{"c":13.25,"h":13.84,"l":12.51,"n":5067,"o":13.61,"t":"2025-12-09T05:00:00Z","v":332076,"vw":13.104694},{"c":14.28,"h":14.325,"l":13.02,"n":4651,"o":13.2,"t":"2025-12-10T05:00:00Z","v":291645,"vw":13.616583},{"c":14.68,"h":15.31,"l":14,"n":3754,"o":14.21,"t":"2025-12-11T05:00:00Z","v":233386,"vw":14.709483},{"c":15.13,"h":15.23,"l":14.4,"n":4261,"o":14.96,"t":"2025-12-12T05:00:00Z","v":217787,"vw":14.948776},{"c":17.03,"h":17.605,"l":15,"n":13958,"o":15.25,"t":"2025-12-15T05:00:00Z","v":1216955,"vw":16.860706},{"c":17.1,"h":17.68,"l":15.9,"n":7700,"o":16.31,"t":"2025-12-16T05:00:00Z","v":500159,"vw":16.791503},{"c":18.19,"h":18.64,"l":17.205,"n":8905,"o":17.24,"t":"2025-12-17T05:00:00Z","v":698938,"vw":17.941807},{"c":19.45,"h":19.97,"l":17.4,"n":10031,"o":17.92,"t":"2025-12-18T05:00:00Z","v":716969,"vw":19.092307},{"c":19.98,"h":20.9075,"l":19.0665,"n":10876,"o":20,"t":"2025-12-19T05:00:00Z","v":1287869,"vw":20.0102},{"c":20.04,"h":20.21,"l":19.3,"n":5736,"o":20,"t":"2025-12-22T05:00:00Z","v":624362,"vw":19.92829},{"c":19.66,"h":20.84,"l":19.37,"n":4763,"o":19.86,"t":"2025-12-23T05:00:00Z","v":294451,"vw":19.8777},{"c":19.88,"h":20.01,"l":19.58,"n":2151,"o":19.62,"t":"2025-12-24T05:00:00Z","v":121001,"vw":19.840126},{"c":18.43,"h":19.68,"l":18.21,"n":4151,"o":19.68,"t":"2025-12-26T05:00:00Z","v":305731,"vw":18.831358},{"c":18.57,"h":18.8575,"l":18,"n":4514,"o":18.23,"t":"2025-12-29T05:00:00Z","v":277201,"vw":18.441473},{"c":17.94,"h":18.91,"l":17.37,"n":3803,"o":18.8,"t":"2025-12-30T05:00:00Z","v":373429,"vw":18.017649},{"c":17.8,"h":18.3099,"l":17.69,"n":3203,"o":17.76,"t":"2025-12-31T05:00:00Z","v":200556,"vw":17.894262},{"c":16.59,"h":17.95,"l":16.221,"n":4446,"o":17.95,"t":"2026-01-02T05:00:00Z","v":237111,"vw":16.774779},{"c":16.53,"h":16.69,"l":15.58,"n":4788,"o":16.63,"t":"2026-01-05T05:00:00Z","v":274174,"vw":16.245734},{"c":15.08,"h":16.56,"l":14.08,"n":6242,"o":16.56,"t":"2026-01-06T05:00:00Z","v":419794,"vw":15.23219},{"c":16,"h":16.33,"l":15.01,"n":3818,"o":15.01,"t":"2026-01-07T05:00:00Z","v":208234,"vw":15.681823},{"c":15.89,"h":16.0189,"l":15.48,"n":3874,"o":15.62,"t":"2026-01-08T05:00:00Z","v":170870,"vw":15.770433},{"c":16.37,"h":17.47,"l":15.69,"n":3726,"o":16.05,"t":"2026-01-09T05:00:00Z","v":215295,"vw":16.690395},{"c":16.94,"h":17.02,"l":15.6801,"n":3238,"o":16.33,"t":"2026-01-12T05:00:00Z","v":135577,"vw":16.392316},{"c":16.5,"h":17.34,"l":15.9,"n":3409,"o":17.34,"t":"2026-01-13T05:00:00Z","v":147644,"vw":16.363615},{"c":17.16,"h":17.5,"l":16.08,"n":2966,"o":16.57,"t":"2026-01-14T05:00:00Z","v":160767,"vw":17.09366},{"c":17.02,"h":17.14,"l":16.6,"n":2270,"o":17.13,"t":"2026-01-15T05:00:00Z","v":84451,"vw":16.898061},{"c":17.17,"h":17.51,"l":16.5502,"n":3445,"o":17.07,"t":"2026-01-16T05:00:00Z","v":206782,"vw":17.110568},{"c":17.42,"h":18.4991,"l":16.3001,"n":3729,"o":16.67,"t":"2026-01-20T05:00:00Z","v":220410,"vw":17.656492},{"c":17.59,"h":17.94,"l":16.94,"n":2225,"o":17.6,"t":"2026-01-21T05:00:00Z","v":98343,"vw":17.435948},{"c":17.18,"h":18.09,"l":17.18,"n":1984,"o":17.62,"t":"2026-01-22T05:00:00Z","v":110719,"vw":17.505567},{"c":16.61,"h":17.385,"l":16.5701,"n":3586,"o":17,"t":"2026-01-23T05:00:00Z","v":135882,"vw":16.827167},{"c":16.41,"h":17.07,"l":16.05,"n":4252,"o":16.34,"t":"2026-01-26T05:00:00Z","v":189800,"vw":16.503114},{"c":16.81,"h":17,"l":16.41,"n":2315,"o":16.41,"t":"2026-01-27T05:00:00Z","v":69663,"vw":16.792146},{"c":15.33,"h":16.76,"l":15.3,"n":2600,"o":16.76,"t":"2026-01-28T05:00:00Z","v":130611,"vw":15.713445},{"c":15.32,"h":15.5,"l":14.75,"n":4542,"o":15.25,"t":"2026-01-29T05:00:00Z","v":311921,"vw":15.212353},{"c":15.48,"h":15.61,"l":14.38,"n":3780,"o":15.34,"t":"2026-01-30T05:00:00Z","v":199311,"vw":15.225561},{"c":15.81,"h":16.25,"l":14.4,"n":5121,"o":15.28,"t":"2026-02-02T05:00:00Z","v":245018,"vw":15.757736},{"c":16.16,"h":16.295,"l":15.83,"n":3409,"o":16.05,"t":"2026-02-03T05:00:00Z","v":150622,"vw":16.06492},{"c":15,"h":16.055,"l":14.58,"n":5661,"o":16,"t":"2026-02-04T05:00:00Z","v":342469,"vw":14.984491},{"c":14.11,"h":15.34,"l":14.02,"n":4710,"o":14.68,"t":"2026-02-05T05:00:00Z","v":320270,"vw":14.497845},{"c":15.22,"h":15.41,"l":13.9121,"n":5220,"o":14.35,"t":"2026-02-06T05:00:00Z","v":301587,"vw":14.939271},{"c":16.84,"h":16.85,"l":14.8,"n":4491,"o":15.22,"t":"2026-02-09T05:00:00Z","v":314566,"vw":16.488824},{"c":16.65,"h":16.85,"l":16.18,"n":5744,"o":16.85,"t":"2026-02-10T05:00:00Z","v":295723,"vw":16.541555},{"c":16.71,"h":16.8,"l":15.56,"n":4136,"o":16.66,"t":"2026-02-11T05:00:00Z","v":213722,"vw":16.306296},{"c":16.44,"h":16.95,"l":15.97,"n":3766,"o":16.84,"t":"2026-02-12T05:00:00Z","v":166528,"vw":16.372844},{"c":16.89,"h":17.55,"l":16.06,"n":4070,"o":16.8,"t":"2026-02-13T05:00:00Z","v":209801,"vw":17.093473},{"c":19.26,"h":19.35,"l":16.63,"n":4765,"o":16.63,"t":"2026-02-17T05:00:00Z","v":333060,"vw":18.606802},{"c":18.12,"h":19.415,"l":17.58,"n":4421,"o":19.37,"t":"2026-02-18T05:00:00Z","v":203626,"vw":18.253123},{"c":19.5,"h":19.86,"l":17.93,"n":6399,"o":18.1,"t":"2026-02-19T05:00:00Z","v":382899,"vw":19.15145},{"c":17.62,"h":19.49,"l":17.08,"n":3031,"o":19.28,"t":"2026-02-20T05:00:00Z","v":184425,"vw":17.964215},{"c":18.3,"h":18.49,"l":17.41,"n":2665,"o":17.41,"t":"2026-02-23T05:00:00Z","v":125965,"vw":18.136041},{"c":19.32,"h":19.91,"l":18,"n":3703,"o":18.4,"t":"2026-02-24T05:00:00Z","v":221800,"vw":19.09331},{"c":18.99,"h":19.85,"l":18.65,"n":1855,"o":19.3,"t":"2026-02-25T05:00:00Z","v":109564,"vw":19.256152},{"c":19.29,"h":19.3,"l":18.42,"n":2104,"o":19.13,"t":"2026-02-26T05:00:00Z","v":109296,"vw":19.028821},{"c":19.69,"h":19.74,"l":18.78,"n":1779,"o":18.94,"t":"2026-02-27T05:00:00Z","v":91640,"vw":19.412529},{"c":20.63,"h":21.5599,"l":19.16,"n":3954,"o":19.35,"t":"2026-03-02T05:00:00Z","v":267385,"vw":20.479722},{"c":20.11,"h":20.55,"l":18.56,"n":4218,"o":19.88,"t":"2026-03-03T05:00:00Z","v":165877,"vw":19.849801},{"c":21.43,"h":21.57,"l":19.53,"n":2486,"o":20.29,"t":"2026-03-04T05:00:00Z","v":128692,"vw":21.077047},{"c":20.58,"h":21,"l":19.28,"n":4384,"o":20.7,"t":"2026-03-05T05:00:00Z","v":155649,"vw":20.149975},{"c":20.76,"h":21.4899,"l":20.03,"n":2992,"o":20.14,"t":"2026-03-06T05:00:00Z","v":218485,"vw":20.9478},{"c":21.99,"h":22,"l":20.28,"n":5024,"o":20.28,"t":"2026-03-09T04:00:00Z","v":327660,"vw":21.540858},{"c":20.88,"h":22.5,"l":20.65,"n":5193,"o":21.85,"t":"2026-03-10T04:00:00Z","v":199471,"vw":21.457189},{"c":23.05,"h":23.56,"l":20.63,"n":3619,"o":20.72,"t":"2026-03-11T04:00:00Z","v":444205,"vw":22.739603},{"c":22.23,"h":23.185,"l":21.23,"n":4015,"o":22.8,"t":"2026-03-12T04:00:00Z","v":322415,"vw":22.167768},{"c":22.26,"h":22.8299,"l":21.78,"n":3401,"o":22.22,"t":"2026-03-13T04:00:00Z","v":263893,"vw":22.427938},{"c":24.29,"h":25.125,"l":21.76,"n":8629,"o":22.52,"t":"2026-03-16T04:00:00Z","v":792671,"vw":24.145244},{"c":22.36,"h":25.17,"l":22.3,"n":6583,"o":24.32,"t":"2026-03-17T04:00:00Z","v":398091,"vw":23.407818},{"c":22.52,"h":23.17,"l":21.86,"n":5020,"o":22.66,"t":"2026-03-18T04:00:00Z","v":296093,"vw":22.492766},{"c":22.04,"h":22.52,"l":20.94,"n":7358,"o":22.06,"t":"2026-03-19T04:00:00Z","v":347507,"vw":21.891801},{"c":21.47,"h":22.395,"l":20.57,"n":5402,"o":21.25,"t":"2026-03-20T04:00:00Z","v":423608,"vw":21.477876},{"c":20.02,"h":22.4,"l":19.61,"n":6118,"o":21.48,"t":"2026-03-23T04:00:00Z","v":496887,"vw":20.553715},{"c":20.19,"h":20.46,"l":19.4129,"n":5210,"o":19.77,"t":"2026-03-24T04:00:00Z","v":167523,"vw":20.137244},{"c":20.67,"h":21.12,"l":19.975,"n":4159,"o":20.05,"t":"2026-03-25T04:00:00Z","v":186099,"vw":20.623553},{"c":20.82,"h":21.55,"l":20.27,"n":4302,"o":20.35,"t":"2026-03-26T04:00:00Z","v":211488,"vw":21.055939},{"c":20.5,"h":21.42,"l":19.85,"n":4221,"o":20.7,"t":"2026-03-27T04:00:00Z","v":201867,"vw":20.411932},{"c":19.98,"h":21.24,"l":19.67,"n":3640,"o":20.63,"t":"2026-03-30T04:00:00Z","v":174781,"vw":20.015363},{"c":22.48,"h":23.0473,"l":20,"n":8661,"o":20.35,"t":"2026-03-31T04:00:00Z","v":744243,"vw":22.091354},{"c":23.41,"h":23.87,"l":21.97,"n":6480,"o":22.57,"t":"2026-04-01T04:00:00Z","v":449083,"vw":23.325192},{"c":21.68,"h":22.95,"l":19.49,"n":10453,"o":20,"t":"2026-04-02T04:00:00Z","v":710556,"vw":21.605556},{"c":22.53,"h":22.65,"l":21,"n":7075,"o":21.35,"t":"2026-04-06T04:00:00Z","v":346634,"vw":22.060798},{"c":21.35,"h":22.34,"l":20.89,"n":5138,"o":22.34,"t":"2026-04-07T04:00:00Z","v":266683,"vw":21.3224},{"c":21.71,"h":22.3,"l":21.57,"n":5275,"o":21.85,"t":"2026-04-08T04:00:00Z","v":267560,"vw":21.949483},{"c":22.4,"h":22.61,"l":20.82,"n":4529,"o":21.46,"t":"2026-04-09T04:00:00Z","v":194069,"vw":22.074598},{"c":22.78,"h":22.78,"l":21.74,"n":4542,"o":22.53,"t":"2026-04-10T04:00:00Z","v":180031,"vw":22.351873},{"c":25.75,"h":25.9,"l":22.2893,"n":11920,"o":22.69,"t":"2026-04-13T04:00:00Z","v":787455,"vw":24.890955},{"c":25.82,"h":27.5,"l":25.6,"n":9084,"o":26.45,"t":"2026-04-14T04:00:00Z","v":534339,"vw":26.481555},{"c":25.47,"h":25.84,"l":24.75,"n":6899,"o":25.45,"t":"2026-04-15T04:00:00Z","v":341392,"vw":25.214802},{"c":26.06,"h":26.245,"l":25.0575,"n":6302,"o":25.5,"t":"2026-04-16T04:00:00Z","v":321378,"vw":25.761244},{"c":27.72,"h":28.11,"l":25.805,"n":7345,"o":26.25,"t":"2026-04-17T04:00:00Z","v":337334,"vw":27.436378},{"c":27.33,"h":27.59,"l":26.01,"n":6624,"o":27.59,"t":"2026-04-20T04:00:00Z","v":334930,"vw":26.941589},{"c":25.59,"h":27.35,"l":24.8401,"n":6687,"o":27.14,"t":"2026-04-21T04:00:00Z","v":318584,"vw":25.559076},{"c":27.16,"h":28.441,"l":25.9644,"n":7146,"o":26.22,"t":"2026-04-22T04:00:00Z","v":335674,"vw":27.387422},{"c":25.71,"h":27.87,"l":25.43,"n":5947,"o":26.94,"t":"2026-04-23T04:00:00Z","v":230116,"vw":26.532913},{"c":24.52,"h":26.01,"l":24.15,"n":5667,"o":25.92,"t":"2026-04-24T04:00:00Z","v":195062,"vw":24.695746},{"c":24.27,"h":25.66,"l":23.9203,"n":4578,"o":24.55,"t":"2026-04-27T04:00:00Z","v":185355,"vw":24.577322},{"c":24.47,"h":24.99,"l":23.69,"n":3743,"o":24.24,"t":"2026-04-28T04:00:00Z","v":140333,"vw":24.344261},{"c":24.3,"h":24.39,"l":23.52,"n":3904,"o":24.39,"t":"2026-04-29T04:00:00Z","v":146603,"vw":24.066031},{"c":25.66,"h":25.85,"l":23.28,"n":6633,"o":24.6,"t":"2026-04-30T04:00:00Z","v":336841,"vw":24.936155},{"c":24.94,"h":25.75,"l":24.255,"n":4999,"o":25.46,"t":"2026-05-01T04:00:00Z","v":208956,"vw":24.829812},{"c":25.19,"h":26,"l":24.745,"n":5939,"o":25.12,"t":"2026-05-04T04:00:00Z","v":238778,"vw":25.348956},{"c":25.45,"h":26.778,"l":24.8,"n":5195,"o":25.91,"t":"2026-05-05T04:00:00Z","v":292974,"vw":25.621228},{"c":24.49,"h":26.07,"l":24.41,"n":6714,"o":25.23,"t":"2026-05-06T04:00:00Z","v":352830,"vw":25.042101},{"c":24.07,"h":24.46,"l":23.33,"n":8000,"o":24.23,"t":"2026-05-07T04:00:00Z","v":614885,"vw":23.613415},{"c":24.26,"h":24.91,"l":23.65,"n":4979,"o":24.47,"t":"2026-05-08T04:00:00Z","v":171330,"vw":24.363109},{"c":24.53,"h":26.05,"l":23.74,"n":6891,"o":24.34,"t":"2026-05-11T04:00:00Z","v":389482,"vw":25.050841},{"c":24.63,"h":24.95,"l":23.46,"n":5189,"o":24.6,"t":"2026-05-12T04:00:00Z","v":206939,"vw":24.31475},{"c":22.85,"h":23.99,"l":22.3,"n":6741,"o":23.92,"t":"2026-05-13T04:00:00Z","v":416767,"vw":23.166442},{"c":23.59,"h":23.91,"l":21.9301,"n":6042,"o":22,"t":"2026-05-14T04:00:00Z","v":509866,"vw":22.950447},{"c":22.98,"h":23.5,"l":22.41,"n":5248,"o":23.04,"t":"2026-05-15T04:00:00Z","v":376347,"vw":22.894311},{"c":21.8,"h":23.25,"l":21.2,"n":7159,"o":22.7,"t":"2026-05-18T04:00:00Z","v":689918,"vw":21.873583},{"c":20.45,"h":22.44,"l":20.21,"n":6144,"o":21.71,"t":"2026-05-19T04:00:00Z","v":330337,"vw":20.813957},{"c":20.78,"h":20.96,"l":20.09,"n":5673,"o":20.46,"t":"2026-05-20T04:00:00Z","v":211744,"vw":20.654313},{"c":21.54,"h":21.59,"l":20.59,"n":6101,"o":20.75,"t":"2026-05-21T04:00:00Z","v":263949,"vw":21.195412},{"c":21.22,"h":21.69,"l":20.56,"n":4423,"o":21.69,"t":"2026-05-22T04:00:00Z","v":271416,"vw":21.147334},{"c":21.06,"h":22,"l":20.28,"n":7439,"o":21.13,"t":"2026-05-26T04:00:00Z","v":413637,"vw":21.043884},{"c":20.44,"h":21.6,"l":20.22,"n":3677,"o":20.97,"t":"2026-05-27T04:00:00Z","v":153222,"vw":20.719166},{"c":20.22,"h":20.48,"l":19.8038,"n":5505,"o":20.47,"t":"2026-05-28T04:00:00Z","v":247390,"vw":20.198096},{"c":20.07,"h":20.5,"l":19.33,"n":5197,"o":19.97,"t":"2026-05-29T04:00:00Z","v":170990,"vw":20.150527},{"c":19.8,"h":20.39,"l":19.55,"n":5368,"o":20.02,"t":"2026-06-01T04:00:00Z","v":219443,"vw":19.934875},{"c":18.71,"h":19.875,"l":18.47,"n":7044,"o":19.53,"t":"2026-06-02T04:00:00Z","v":321166,"vw":18.933838},{"c":18.85,"h":19.43,"l":18.39,"n":7352,"o":18.64,"t":"2026-06-03T04:00:00Z","v":471638,"vw":18.779358},{"c":20.03,"h":20.17,"l":18.66,"n":7668,"o":18.85,"t":"2026-06-04T04:00:00Z","v":366860,"vw":19.645286},{"c":18.26,"h":20.21,"l":17.9452,"n":6773,"o":19.8,"t":"2026-06-05T04:00:00Z","v":414115,"vw":18.706493},{"c":18.24,"h":19.09,"l":17.9,"n":9648,"o":18.47,"t":"2026-06-08T04:00:00Z","v":515549,"vw":18.310897},{"c":21.15,"h":21.27,"l":17.97,"n":8028,"o":18.46,"t":"2026-06-09T04:00:00Z","v":598088,"vw":19.507168},{"c":19.68,"h":21.55,"l":19.39,"n":7124,"o":21.02,"t":"2026-06-10T04:00:00Z","v":347118,"vw":20.016698},{"c":21.43,"h":21.65,"l":19.6,"n":8018,"o":19.75,"t":"2026-06-11T04:00:00Z","v":336788,"vw":20.966703},{"c":21.47,"h":22.79,"l":21.235,"n":5665,"o":21.5,"t":"2026-06-12T04:00:00Z","v":272074,"vw":21.897087},{"c":21.17,"h":21.905,"l":20.85,"n":6052,"o":21.8,"t":"2026-06-15T04:00:00Z","v":246784,"vw":21.330413},{"c":21,"h":22.125,"l":20.67,"n":4132,"o":21.25,"t":"2026-06-16T04:00:00Z","v":267361,"vw":21.158893},{"c":21.79,"h":22.28,"l":20.98,"n":5617,"o":20.98,"t":"2026-06-17T04:00:00Z","v":272822,"vw":21.807433},{"c":22.74,"h":23.51,"l":21.759,"n":5663,"o":22.5,"t":"2026-06-18T04:00:00Z","v":558239,"vw":22.696672},{"c":22.93,"h":23.95,"l":22.555,"n":7103,"o":23.09,"t":"2026-06-22T04:00:00Z","v":366772,"vw":23.043195},{"c":24.44,"h":25.8,"l":22.32,"n":7199,"o":22.32,"t":"2026-06-23T04:00:00Z","v":404655,"vw":24.732126},{"c":24.91,"h":26.57,"l":24.76,"n":7620,"o":24.76,"t":"2026-06-24T04:00:00Z","v":379482,"vw":25.544517},{"c":25.3,"h":26.38,"l":24.815,"n":7285,"o":24.93,"t":"2026-06-25T04:00:00Z","v":322213,"vw":25.434017},{"c":27.04,"h":27.11,"l":24.89,"n":8789,"o":25.03,"t":"2026-06-26T04:00:00Z","v":4414956,"vw":26.948733},{"c":28.07,"h":28.26,"l":25.7975,"n":10848,"o":26.62,"t":"2026-06-29T04:00:00Z","v":644940,"vw":27.464039},{"c":26.39,"h":28.3,"l":26.18,"n":7801,"o":27.99,"t":"2026-06-30T04:00:00Z","v":424142,"vw":27.110978},{"c":24.94,"h":26.975,"l":24.9,"n":6676,"o":26.45,"t":"2026-07-01T04:00:00Z","v":378236,"vw":25.406699},{"c":24.78,"h":26,"l":24.39,"n":9176,"o":24.85,"t":"2026-07-02T04:00:00Z","v":438558,"vw":24.943163},{"c":26.22,"h":26.87,"l":24.405,"n":12161,"o":24.85,"t":"2026-07-06T04:00:00Z","v":677887,"vw":26.114688},{"c":25.7,"h":26.77,"l":24.3,"n":11154,"o":26.25,"t":"2026-07-07T04:00:00Z","v":662966,"vw":25.594951},{"c":26.09,"h":27.2,"l":24.58,"n":11998,"o":25.76,"t":"2026-07-08T04:00:00Z","v":884748,"vw":26.072969},{"c":27.64,"h":27.83,"l":25.7,"n":10279,"o":26.13,"t":"2026-07-09T04:00:00Z","v":509532,"vw":27.250877},{"c":26.48,"h":27.63,"l":24.81,"n":9470,"o":27.2,"t":"2026-07-10T04:00:00Z","v":517112,"vw":26.441268},{"c":28.03,"h":28.4,"l":25.5,"n":20617,"o":26.45,"t":"2026-07-13T04:00:00Z","v":2147719,"vw":26.666181},{"c":27.8,"h":28.85,"l":26.22,"n":9358,"o":28.62,"t":"2026-07-14T04:00:00Z","v":559945,"vw":27.39763},{"c":27.82,"h":28.34,"l":26.44,"n":9474,"o":27.74,"t":"2026-07-15T04:00:00Z","v":422456,"vw":27.442772},{"c":27.33,"h":28.56,"l":26.7,"n":9617,"o":27.575,"t":"2026-07-16T04:00:00Z","v":545938,"vw":27.54774},{"c":27.54,"h":28.82,"l":26.44,"n":9595,"o":26.63,"t":"2026-07-17T04:00:00Z","v":777400,"vw":27.889842},{"c":25.9,"h":28.63,"l":25.66,"n":9948,"o":27.51,"t":"2026-07-20T04:00:00Z","v":617931,"vw":26.606216},{"c":27.07,"h":27.46,"l":25.96,"n":8235,"o":26.05,"t":"2026-07-21T04:00:00Z","v":437477,"vw":26.88559},{"c":27.23,"h":27.59,"l":26.0001,"n":7834,"o":26.54,"t":"2026-07-22T04:00:00Z","v":395031,"vw":27.140495},{"c":26.85,"h":27.21,"l":26.46,"n":6557,"o":26.67,"t":"2026-07-23T04:00:00Z","v":257894,"vw":26.833329},{"c":26.78,"h":27.89,"l":25.72,"n":6394,"o":27.28,"t":"2026-07-24T04:00:00Z","v":295593,"vw":26.651312},{"c":27.87,"h":28.315,"l":26.47,"n":7001,"o":26.63,"t":"2026-07-27T04:00:00Z","v":499785,"vw":27.750205},{"c":27.42,"h":28,"l":26.51,"n":8026,"o":28,"t":"2026-07-28T04:00:00Z","v":410781,"vw":27.14276},{"c":26.72,"h":28.07,"l":26.6,"n":6382,"o":27.6,"t":"2026-07-29T04:00:00Z","v":300216,"vw":27.114448},{"c":28.63,"h":28.75,"l":26.51,"n":7415,"o":27.09,"t":"2026-07-30T04:00:00Z","v":349686,"vw":28.178025},{"c":27.07,"h":28.8,"l":26.89,"n":8252,"o":28.5,"t":"2026-07-31T04:00:00Z","v":323682,"vw":27.402922},{"c":27.27,"h":27.625,"l":25.8,"n":9003,"o":27,"t":"2026-08-03T04:00:00Z","v":409086,"vw":27.00047},{"c":28.23,"h":28.5,"l":27,"n":8783,"o":27.79,"t":"2026-08-04T04:00:00Z","v":555460,"vw":27.964616},{"c":28.03,"h":28.54,"l":27,"n":5820,"o":28.51,"t":"2026-08-05T04:00:00Z","v":248906,"vw":27.928542},{"c":28.47,"h":29.49,"l":27.6691,"n":8323,"o":27.99,"t":"2026-08-06T04:00:00Z","v":421177,"vw":28.641289},{"c":28.67,"h":29.2481,"l":27.71,"n":6425,"o":29,"t":"2026-08-07T04:00:00Z","v":336459,"vw":28.678518},{"c":28.29,"h":29.15,"l":27.4,"n":5244,"o":28.64,"t":"2026-08-10T04:00:00Z","v":417984,"vw":28.154006},{"c":28.78,"h":29.06,"l":27.43,"n":6214,"o":28.49,"t":"2026-08-11T04:00:00Z","v":228541,"vw":28.53383},{"c":29.18,"h":29.7,"l":28.24,"n":7003,"o":28.24,"t":"2026-08-12T04:00:00Z","v":278084,"vw":29.104212},{"c":32.3,"h":33.67,"l":29.59,"n":16558,"o":30,"t":"2026-08-13T04:00:00Z","v":990057,"vw":32.105123},{"c":32.14,"h":32.29,"l":29.8808,"n":12083,"o":31.77,"t":"2026-08-14T04:00:00Z","v":874524,"vw":31.377369},{"c":33.6,"h":34.35,"l":31.08,"n":16159,"o":32.15,"t":"2026-08-17T04:00:00Z","v":863701,"vw":33.586483},{"c":34.13,"h":34.54,"l":33.08,"n":8695,"o":33.18,"t":"2026-08-18T04:00:00Z","v":433971,"vw":34.017494},{"c":34.89,"h":35.41,"l":33.805,"n":8807,"o":35,"t":"2026-08-19T04:00:00Z","v":335764,"vw":34.656807},{"c":34.25,"h":34.65,"l":33.65,"n":7479,"o":34.36,"t":"2026-08-20T04:00:00Z","v":313944,"vw":34.103207},{"c":34.28,"h":35.29,"l":33.66,"n":8636,"o":34.44,"t":"2026-08-21T04:00:00Z","v":291206,"vw":34.321876},{"c":36.25,"h":36.99,"l":33.5201,"n":13616,"o":33.96,"t":"2026-08-24T04:00:00Z","v":868043,"vw":35.312535},{"c":36.31,"h":37.48,"l":35.74,"n":10365,"o":36.52,"t":"2026-08-25T04:00:00Z","v":474168,"vw":36.464113},{"c":36.53,"h":36.86,"l":34.87,"n":7002,"o":35.8,"t":"2026-08-26T04:00:00Z","v":282811,"vw":36.120743},{"c":36.3,"h":36.82,"l":35.46,"n":6889,"o":36.08,"t":"2026-08-27T04:00:00Z","v":359852,"vw":36.412407},{"c":35.13,"h":35.72,"l":34.7301,"n":6389,"o":35,"t":"2026-08-28T04:00:00Z","v":246763,"vw":35.264522},{"c":35.38,"h":35.83,"l":33.98,"n":8849,"o":34.89,"t":"2026-08-31T04:00:00Z","v":764152,"vw":35.209315},{"c":35.2,"h":36.04,"l":34.62,"n":10070,"o":35.2,"t":"2026-09-01T04:00:00Z","v":350271,"vw":35.1819},{"c":36.64,"h":37.3899,"l":35.22,"n":9304,"o":35.97,"t":"2026-09-02T04:00:00Z","v":432817,"vw":36.475428},{"c":36.4,"h":37.36,"l":35.91,"n":8878,"o":36.84,"t":"2026-09-03T04:00:00Z","v":324697,"vw":36.420255},{"c":35.55,"h":36.9799,"l":35.45,"n":6690,"o":36.175,"t":"2026-09-04T04:00:00Z","v":269981,"vw":35.831722},{"c":35.81,"h":36.84,"l":34.08,"n":11689,"o":34.69,"t":"2026-09-08T04:00:00Z","v":580755,"vw":35.710193},{"c":34.07,"h":36.91,"l":33.9067,"n":10547,"o":35.48,"t":"2026-09-09T04:00:00Z","v":556760,"vw":34.594297},{"c":31.68,"h":34.2,"l":31.35,"n":11339,"o":33.71,"t":"2026-09-10T04:00:00Z","v":789979,"vw":32.936009},{"c":32,"h":33.1327,"l":31.11,"n":10678,"o":32,"t":"2026-09-11T04:00:00Z","v":415627,"vw":31.940013},{"c":31.68,"h":32.985,"l":31.16,"n":11456,"o":31.96,"t":"2026-09-14T04:00:00Z","v":453242,"vw":31.961685},{"c":30.25,"h":31.4,"l":29.945,"n":11552,"o":31.4,"t":"2026-09-15T04:00:00Z","v":420419,"vw":30.32972},{"c":30,"h":31.21,"l":29.8673,"n":9227,"o":30.5,"t":"2026-09-16T04:00:00Z","v":548339,"vw":30.414034},{"c":30.98,"h":31.65,"l":30.11,"n":9672,"o":30.59,"t":"2026-09-17T04:00:00Z","v":410993,"vw":30.912811},{"c":30.27,"h":31.65,"l":30.08,"n":9942,"o":31.32,"t":"2026-09-18T04:00:00Z","v":2199299,"vw":30.308425},{"c":30.63,"h":30.81,"l":29.8,"n":7322,"o":30.64,"t":"2026-09-21T04:00:00Z","v":357828,"vw":30.463015},{"c":30.78,"h":31.46,"l":30.175,"n":8862,"o":30.71,"t":"2026-09-22T04:00:00Z","v":347062,"vw":30.691842},{"c":27.5,"h":30.6149,"l":26.41,"n":12090,"o":30.39,"t":"2026-09-23T04:00:00Z","v":639571,"vw":27.810685},{"c":27.18,"h":27.91,"l":26.385,"n":12504,"o":27.51,"t":"2026-09-24T04:00:00Z","v":788239,"vw":26.964344},{"c":26.49,"h":27.615,"l":26.48,"n":9111,"o":27.36,"t":"2026-09-25T04:00:00Z","v":366208,"vw":26.776033},{"c":26.66,"h":27.76,"l":25.89,"n":9445,"o":26.36,"t":"2026-09-28T04:00:00Z","v":586985,"vw":26.884351},{"c":26.58,"h":27.42,"l":25.745,"n":12178,"o":26.44,"t":"2026-09-29T04:00:00Z","v":763398,"vw":26.552434},{"c":25.53,"h":27.41,"l":25.53,"n":9973,"o":26.87,"t":"2026-09-30T04:00:00Z","v":891641,"vw":25.769206},{"c":25.31,"h":26.49,"l":25.12,"n":10098,"o":25.5,"t":"2026-10-01T04:00:00Z","v":575818,"vw":25.586421},{"c":24.8,"h":26.1,"l":23.87,"n":10942,"o":25.64,"t":"2026-10-02T04:00:00Z","v":660721,"vw":24.53725},{"c":24.01,"h":25.85,"l":23.795,"n":8876,"o":24.63,"t":"2026-10-05T04:00:00Z","v":550316,"vw":24.061285},{"c":23.69,"h":24.7,"l":23.5,"n":9527,"o":24.06,"t":"2026-10-06T04:00:00Z","v":576616,"vw":23.808521},{"c":23.52,"h":24.42,"l":23.325,"n":7064,"o":23.39,"t":"2026-10-07T04:00:00Z","v":348020,"vw":23.764081},{"c":24.03,"h":24.045,"l":22.81,"n":8814,"o":23.03,"t":"2026-10-08T04:00:00Z","v":409807,"vw":23.734777},{"c":24.37,"h":25.11,"l":23.81,"n":8772,"o":24,"t":"2026-10-09T04:00:00Z","v":649436,"vw":24.434543},{"c":24.15,"h":25.2533,"l":23.855,"n":6079,"o":24.34,"t":"2026-10-12T04:00:00Z","v":390288,"vw":24.148005},{"c":22.09,"h":24.2,"l":22.07,"n":9435,"o":24.04,"t":"2026-10-13T04:00:00Z","v":663350,"vw":22.927158},{"c":21.71,"h":22.59,"l":21.32,"n":15159,"o":21.83,"t":"2026-10-14T04:00:00Z","v":2281148,"vw":21.806632},{"c":22.62,"h":23.31,"l":21.62,"n":9654,"o":21.92,"t":"2026-10-15T04:00:00Z","v":529873,"vw":22.779802},{"c":21.94,"h":22.63,"l":21.71,"n":11857,"o":21.97,"t":"2026-10-16T04:00:00Z","v":648364,"vw":22.114346},{"c":22.82,"h":23.4,"l":22.01,"n":13005,"o":22.36,"t":"2026-10-19T04:00:00Z","v":681883,"vw":22.945174},{"c":24.41,"h":24.91,"l":23.02,"n":13872,"o":23.23,"t":"2026-10-20T04:00:00Z","v":869434,"vw":24.553822},{"c":23.32,"h":25.01,"l":23.28,"n":12882,"o":24.74,"t":"2026-10-21T04:00:00Z","v":663476,"vw":23.811655},{"c":22.2,"h":24.29,"l":22.18,"n":8388,"o":22.7,"t":"2026-10-22T04:00:00Z","v":510832,"vw":22.880921}],"volatilityBars":[{"c":30.95,"h":31.45,"l":30.95,"n":5,"o":31.45,"t":"2026-09-22T08:45:00Z","v":203,"vw":31.2},{"c":30.87,"h":30.94,"l":30.39,"n":67,"o":30.71,"t":"2026-09-22T13:30:00Z","v":3661,"vw":30.665731},{"c":31.335,"h":31.46,"l":30.85,"n":169,"o":30.85,"t":"2026-09-22T13:45:00Z","v":6505,"vw":31.153634},{"c":31.04,"h":31.25,"l":31.02,"n":133,"o":31.14,"t":"2026-09-22T14:00:00Z","v":3883,"vw":31.20013},{"c":30.44,"h":31.145,"l":30.44,"n":142,"o":31.145,"t":"2026-09-22T14:15:00Z","v":3927,"vw":30.796601},{"c":30.51,"h":30.66,"l":30.36,"n":73,"o":30.565,"t":"2026-09-22T14:30:00Z","v":2265,"vw":30.525405},{"c":30.61,"h":30.79,"l":30.52,"n":174,"o":30.7,"t":"2026-09-22T14:45:00Z","v":5359,"vw":30.680534},{"c":30.47,"h":30.685,"l":30.47,"n":44,"o":30.685,"t":"2026-09-22T15:00:00Z","v":836,"vw":30.5275},{"c":30.645,"h":30.8,"l":30.535,"n":139,"o":30.625,"t":"2026-09-22T15:15:00Z","v":4801,"vw":30.641861},{"c":30.345,"h":30.61,"l":30.345,"n":107,"o":30.61,"t":"2026-09-22T15:30:00Z","v":3236,"vw":30.402446},{"c":30.3,"h":30.51,"l":30.3,"n":215,"o":30.35,"t":"2026-09-22T15:45:00Z","v":4933,"vw":30.422399},{"c":30.485,"h":30.5,"l":30.405,"n":81,"o":30.43,"t":"2026-09-22T16:00:00Z","v":1939,"vw":30.470185},{"c":30.29,"h":30.5,"l":30.29,"n":116,"o":30.48,"t":"2026-09-22T16:15:00Z","v":3884,"vw":30.433859},{"c":30.43,"h":30.49,"l":30.33,"n":205,"o":30.385,"t":"2026-09-22T16:30:00Z","v":6317,"vw":30.385343},{"c":30.36,"h":30.4,"l":30.23,"n":222,"o":30.4,"t":"2026-09-22T16:45:00Z","v":6932,"vw":30.323399},{"c":30.41,"h":30.41,"l":30.34,"n":178,"o":30.36,"t":"2026-09-22T17:00:00Z","v":6602,"vw":30.39694},{"c":30.25,"h":30.42,"l":30.25,"n":112,"o":30.42,"t":"2026-09-22T17:15:00Z","v":1882,"vw":30.28938},{"c":30.385,"h":30.4,"l":30.175,"n":206,"o":30.21,"t":"2026-09-22T17:30:00Z","v":8790,"vw":30.300742},{"c":30.5,"h":30.6,"l":30.39,"n":345,"o":30.39,"t":"2026-09-22T17:45:00Z","v":11662,"vw":30.528956},{"c":30.48,"h":30.63,"l":30.48,"n":207,"o":30.57,"t":"2026-09-22T18:00:00Z","v":5309,"vw":30.539211},{"c":30.535,"h":30.5818,"l":30.475,"n":113,"o":30.475,"t":"2026-09-22T18:15:00Z","v":5156,"vw":30.545434},{"c":30.625,"h":30.67,"l":30.46,"n":440,"o":30.55,"t":"2026-09-22T18:30:00Z","v":20775,"vw":30.535806},{"c":30.705,"h":30.705,"l":30.61,"n":256,"o":30.625,"t":"2026-09-22T18:45:00Z","v":8724,"vw":30.649262},{"c":30.65,"h":30.68,"l":30.6,"n":248,"o":30.67,"t":"2026-09-22T19:00:00Z","v":7215,"vw":30.648763},{"c":30.44,"h":30.58,"l":30.44,"n":236,"o":30.58,"t":"2026-09-22T19:15:00Z","v":4995,"vw":30.521341},{"c":30.89,"h":30.965,"l":30.42,"n":702,"o":30.42,"t":"2026-09-22T19:30:00Z","v":23836,"vw":30.706175},{"c":30.82,"h":30.925,"l":30.625,"n":1581,"o":30.895,"t":"2026-09-22T19:45:00Z","v":70773,"vw":30.788137},{"c":30.78,"h":30.78,"l":30.78,"n":14,"o":30.78,"t":"2026-09-22T20:00:00Z","v":91626,"vw":30.78},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-23T08:00:00Z","v":100,"vw":31},{"c":30.065,"h":30.6149,"l":29.61,"n":154,"o":30.39,"t":"2026-09-23T13:30:00Z","v":8416,"vw":30.187882},{"c":29.925,"h":30.27,"l":29.845,"n":185,"o":30.27,"t":"2026-09-23T13:45:00Z","v":6443,"vw":29.94129},{"c":29.64,"h":30.08,"l":29.6,"n":325,"o":29.89,"t":"2026-09-23T14:00:00Z","v":21411,"vw":29.756771},{"c":29.475,"h":29.925,"l":29.33,"n":337,"o":29.74,"t":"2026-09-23T14:15:00Z","v":29625,"vw":29.744873},{"c":29.12,"h":29.665,"l":29.12,"n":309,"o":29.55,"t":"2026-09-23T14:30:00Z","v":13254,"vw":29.424891},{"c":28.465,"h":29.13,"l":28.2305,"n":519,"o":29.13,"t":"2026-09-23T14:45:00Z","v":47913,"vw":28.77726},{"c":28.34,"h":28.63,"l":28.12,"n":378,"o":28.54,"t":"2026-09-23T15:00:00Z","v":48268,"vw":28.262423},{"c":28.16,"h":28.4484,"l":28.01,"n":309,"o":28.32,"t":"2026-09-23T15:15:00Z","v":21730,"vw":28.198834},{"c":27.79,"h":28.1,"l":27.73,"n":209,"o":28.1,"t":"2026-09-23T15:30:00Z","v":7181,"vw":27.896679},{"c":27.585,"h":27.71,"l":27.1912,"n":333,"o":27.7,"t":"2026-09-23T15:45:00Z","v":17372,"vw":27.534636},{"c":27.395,"h":27.54,"l":27.33,"n":202,"o":27.49,"t":"2026-09-23T16:00:00Z","v":5275,"vw":27.409706},{"c":27.425,"h":27.56,"l":27.28,"n":266,"o":27.34,"t":"2026-09-23T16:15:00Z","v":18368,"vw":27.36085},{"c":27.265,"h":27.48,"l":27.25,"n":200,"o":27.48,"t":"2026-09-23T16:30:00Z","v":4360,"vw":27.379892},{"c":27.115,"h":27.24,"l":27.08,"n":323,"o":27.2,"t":"2026-09-23T16:45:00Z","v":25162,"vw":27.114726},{"c":27.065,"h":27.25,"l":27.04,"n":397,"o":27.17,"t":"2026-09-23T17:00:00Z","v":23741,"vw":27.142926},{"c":26.97,"h":27.18,"l":26.97,"n":273,"o":27.06,"t":"2026-09-23T17:15:00Z","v":11895,"vw":27.046333},{"c":27.015,"h":27.07,"l":26.945,"n":251,"o":27.01,"t":"2026-09-23T17:30:00Z","v":6613,"vw":27.015989},{"c":26.96,"h":27.05,"l":26.78,"n":366,"o":27.045,"t":"2026-09-23T17:45:00Z","v":11413,"vw":26.881935},{"c":26.66,"h":27.035,"l":26.58,"n":221,"o":27.02,"t":"2026-09-23T18:00:00Z","v":7054,"vw":26.773638},{"c":26.46,"h":26.68,"l":26.45,"n":458,"o":26.67,"t":"2026-09-23T18:15:00Z","v":21034,"vw":26.491565},{"c":26.545,"h":26.655,"l":26.41,"n":284,"o":26.465,"t":"2026-09-23T18:30:00Z","v":9317,"vw":26.554662},{"c":26.56,"h":26.61,"l":26.45,"n":313,"o":26.5375,"t":"2026-09-23T18:45:00Z","v":8256,"vw":26.541999},{"c":26.74,"h":26.765,"l":26.44,"n":447,"o":26.56,"t":"2026-09-23T19:00:00Z","v":19373,"vw":26.594523},{"c":27.05,"h":27.075,"l":26.71,"n":592,"o":26.75,"t":"2026-09-23T19:15:00Z","v":29617,"vw":26.88105},{"c":26.77,"h":27.13,"l":26.77,"n":571,"o":27.06,"t":"2026-09-23T19:30:00Z","v":23143,"vw":26.983605},{"c":27.51,"h":27.55,"l":26.74,"n":2168,"o":26.74,"t":"2026-09-23T19:45:00Z","v":106073,"vw":27.329819},{"c":27.6,"h":27.6,"l":27.5,"n":6,"o":27.5,"t":"2026-09-23T20:00:00Z","v":67471,"vw":27.500148},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-23T20:45:00Z","v":610,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-23T21:15:00Z","v":200,"vw":27.5},{"c":27.38,"h":27.91,"l":27.28,"n":226,"o":27.51,"t":"2026-09-24T13:30:00Z","v":16328,"vw":27.504148},{"c":27.4911,"h":27.66,"l":27.31,"n":326,"o":27.38,"t":"2026-09-24T13:45:00Z","v":14988,"vw":27.474142},{"c":26.915,"h":27.335,"l":26.83,"n":684,"o":27.335,"t":"2026-09-24T14:00:00Z","v":59235,"vw":27.091293},{"c":26.9375,"h":26.98,"l":26.76,"n":551,"o":26.915,"t":"2026-09-24T14:15:00Z","v":30096,"vw":26.902477},{"c":26.75,"h":26.95,"l":26.6,"n":521,"o":26.95,"t":"2026-09-24T14:30:00Z","v":30141,"vw":26.743012},{"c":26.7,"h":26.83,"l":26.64,"n":584,"o":26.75,"t":"2026-09-24T14:45:00Z","v":42064,"vw":26.748929},{"c":26.78,"h":26.79,"l":26.66,"n":462,"o":26.66,"t":"2026-09-24T15:00:00Z","v":22852,"vw":26.716492},{"c":26.67,"h":26.945,"l":26.65,"n":391,"o":26.82,"t":"2026-09-24T15:15:00Z","v":16510,"vw":26.79262},{"c":26.77,"h":26.8,"l":26.62,"n":225,"o":26.73,"t":"2026-09-24T15:30:00Z","v":12093,"vw":26.713543},{"c":26.65,"h":26.78,"l":26.61,"n":375,"o":26.78,"t":"2026-09-24T15:45:00Z","v":14277,"vw":26.705025},{"c":26.9,"h":26.92,"l":26.385,"n":540,"o":26.58,"t":"2026-09-24T16:00:00Z","v":77310,"vw":26.575519},{"c":26.93,"h":27.03,"l":26.91,"n":652,"o":26.915,"t":"2026-09-24T16:15:00Z","v":36883,"vw":26.951514},{"c":27.105,"h":27.205,"l":26.81,"n":356,"o":26.89,"t":"2026-09-24T16:30:00Z","v":36804,"vw":26.963558},{"c":27.16,"h":27.25,"l":26.985,"n":423,"o":27.1,"t":"2026-09-24T16:45:00Z","v":36079,"vw":27.048486},{"c":27.57,"h":27.57,"l":27.17,"n":225,"o":27.17,"t":"2026-09-24T17:00:00Z","v":8254,"vw":27.36959},{"c":27.12,"h":27.58,"l":27.02,"n":234,"o":27.53,"t":"2026-09-24T17:15:00Z","v":10860,"vw":27.325977},{"c":26.935,"h":27.125,"l":26.83,"n":372,"o":27.125,"t":"2026-09-24T17:30:00Z","v":41468,"vw":26.944418},{"c":26.97,"h":27.015,"l":26.84,"n":258,"o":26.89,"t":"2026-09-24T17:45:00Z","v":12833,"vw":26.97913},{"c":27.035,"h":27.055,"l":26.89,"n":512,"o":26.97,"t":"2026-09-24T18:00:00Z","v":29670,"vw":26.991543},{"c":27.03,"h":27.04,"l":26.91,"n":251,"o":27.02,"t":"2026-09-24T18:15:00Z","v":11118,"vw":26.986107},{"c":27.25,"h":27.37,"l":27.035,"n":328,"o":27.035,"t":"2026-09-24T18:30:00Z","v":13159,"vw":27.203411},{"c":27.28,"h":27.37,"l":27.265,"n":239,"o":27.29,"t":"2026-09-24T18:45:00Z","v":10970,"vw":27.326625},{"c":27.025,"h":27.3,"l":27.025,"n":454,"o":27.3,"t":"2026-09-24T19:00:00Z","v":19192,"vw":27.189739},{"c":26.91,"h":27.015,"l":26.895,"n":234,"o":27.01,"t":"2026-09-24T19:15:00Z","v":6518,"vw":26.952794},{"c":27.04,"h":27.07,"l":26.89,"n":533,"o":26.91,"t":"2026-09-24T19:30:00Z","v":24360,"vw":26.997865},{"c":27.14,"h":27.26,"l":26.87,"n":1875,"o":27.03,"t":"2026-09-24T19:45:00Z","v":95104,"vw":27.082381},{"c":27.18,"h":27.18,"l":27.18,"n":5,"o":27.18,"t":"2026-09-24T20:00:00Z","v":50097,"vw":27.18},{"c":26.67,"h":27.615,"l":26.65,"n":90,"o":27.36,"t":"2026-09-25T13:30:00Z","v":9820,"vw":27.273976},{"c":26.835,"h":26.93,"l":26.67,"n":94,"o":26.67,"t":"2026-09-25T13:45:00Z","v":4182,"vw":26.868535},{"c":27.27,"h":27.27,"l":26.79,"n":138,"o":26.92,"t":"2026-09-25T14:00:00Z","v":4736,"vw":26.966234},{"c":27.07,"h":27.27,"l":26.98,"n":50,"o":27,"t":"2026-09-25T14:15:00Z","v":1325,"vw":27.075},{"c":27.04,"h":27.11,"l":26.9011,"n":106,"o":27.07,"t":"2026-09-25T14:30:00Z","v":5281,"vw":27.047126},{"c":27.05,"h":27.14,"l":27,"n":205,"o":27.06,"t":"2026-09-25T14:45:00Z","v":8719,"vw":27.108969},{"c":27.11,"h":27.3,"l":27.04,"n":126,"o":27.04,"t":"2026-09-25T15:00:00Z","v":4243,"vw":27.125459},{"c":27.1,"h":27.18,"l":26.995,"n":184,"o":27.11,"t":"2026-09-25T15:15:00Z","v":23405,"vw":27.125316},{"c":27.075,"h":27.22,"l":27.07,"n":103,"o":27.15,"t":"2026-09-25T15:30:00Z","v":3565,"vw":27.137642},{"c":27.185,"h":27.19,"l":26.98,"n":280,"o":27.035,"t":"2026-09-25T15:45:00Z","v":16072,"vw":27.022687},{"c":27.24,"h":27.44,"l":27.18,"n":321,"o":27.25,"t":"2026-09-25T16:00:00Z","v":9079,"vw":27.311399},{"c":27.17,"h":27.235,"l":27.12,"n":90,"o":27.235,"t":"2026-09-25T16:15:00Z","v":1565,"vw":27.166522},{"c":27.065,"h":27.21,"l":27.05,"n":181,"o":27.17,"t":"2026-09-25T16:30:00Z","v":3958,"vw":27.138437},{"c":27,"h":27.06,"l":27,"n":119,"o":27.06,"t":"2026-09-25T16:45:00Z","v":2216,"vw":27.027273},{"c":26.85,"h":26.99,"l":26.85,"n":205,"o":26.99,"t":"2026-09-25T17:00:00Z","v":4692,"vw":26.927089},{"c":26.81,"h":26.85,"l":26.77,"n":281,"o":26.85,"t":"2026-09-25T17:15:00Z","v":8844,"vw":26.819985},{"c":26.795,"h":26.84,"l":26.76,"n":184,"o":26.81,"t":"2026-09-25T17:30:00Z","v":4275,"vw":26.79779},{"c":26.86,"h":26.92,"l":26.79,"n":190,"o":26.79,"t":"2026-09-25T17:45:00Z","v":5148,"vw":26.835896},{"c":26.91,"h":26.95,"l":26.81,"n":204,"o":26.905,"t":"2026-09-25T18:00:00Z","v":6465,"vw":26.883964},{"c":26.69,"h":26.8975,"l":26.64,"n":336,"o":26.89,"t":"2026-09-25T18:15:00Z","v":11087,"vw":26.749296},{"c":26.69,"h":26.77,"l":26.67,"n":141,"o":26.67,"t":"2026-09-25T18:30:00Z","v":4813,"vw":26.736367},{"c":26.79,"h":26.79,"l":26.7,"n":276,"o":26.72,"t":"2026-09-25T18:45:00Z","v":7379,"vw":26.738823},{"c":26.79,"h":26.89,"l":26.76,"n":287,"o":26.78,"t":"2026-09-25T19:00:00Z","v":11045,"vw":26.795363},{"c":26.67,"h":26.77,"l":26.66,"n":316,"o":26.77,"t":"2026-09-25T19:15:00Z","v":8481,"vw":26.70295},{"c":26.73,"h":26.75,"l":26.65,"n":492,"o":26.67,"t":"2026-09-25T19:30:00Z","v":17086,"vw":26.68763},{"c":26.48,"h":26.83,"l":26.48,"n":1878,"o":26.76,"t":"2026-09-25T19:45:00Z","v":75634,"vw":26.671429},{"c":26.49,"h":26.49,"l":26.49,"n":19,"o":26.49,"t":"2026-09-25T20:00:00Z","v":77770,"vw":26.49},{"c":26.5,"h":26.5,"l":26.5,"n":5,"o":26.5,"t":"2026-09-28T08:15:00Z","v":104,"vw":26.5},{"c":26.305,"h":27.53,"l":25.9676,"n":163,"o":26.36,"t":"2026-09-28T13:30:00Z","v":13483,"vw":26.511233},{"c":26.24,"h":26.71,"l":25.89,"n":149,"o":26.355,"t":"2026-09-28T13:45:00Z","v":14525,"vw":26.293342},{"c":26.665,"h":26.71,"l":26.005,"n":153,"o":26.24,"t":"2026-09-28T14:00:00Z","v":6987,"vw":26.406429},{"c":26.53,"h":26.8879,"l":26.47,"n":62,"o":26.665,"t":"2026-09-28T14:15:00Z","v":2438,"vw":26.691972},{"c":26.49,"h":26.69,"l":26.49,"n":97,"o":26.69,"t":"2026-09-28T14:30:00Z","v":2502,"vw":26.545398},{"c":26.67,"h":26.93,"l":26.53,"n":185,"o":26.66,"t":"2026-09-28T14:45:00Z","v":9119,"vw":26.701126},{"c":26.742,"h":26.91,"l":26.55,"n":278,"o":26.67,"t":"2026-09-28T15:00:00Z","v":18181,"vw":26.660599},{"c":26.91,"h":26.91,"l":26.67,"n":107,"o":26.795,"t":"2026-09-28T15:15:00Z","v":4256,"vw":26.76468},{"c":26.92,"h":26.92,"l":26.68,"n":229,"o":26.79,"t":"2026-09-28T15:30:00Z","v":8128,"vw":26.83887},{"c":27.31,"h":27.31,"l":26.885,"n":205,"o":26.92,"t":"2026-09-28T15:45:00Z","v":8090,"vw":27.074382},{"c":27.22,"h":27.29,"l":27.18,"n":102,"o":27.27,"t":"2026-09-28T16:00:00Z","v":3294,"vw":27.219408},{"c":27.51,"h":27.515,"l":27.22,"n":214,"o":27.23,"t":"2026-09-28T16:15:00Z","v":7824,"vw":27.352678},{"c":27.55,"h":27.7,"l":27.42,"n":185,"o":27.43,"t":"2026-09-28T16:30:00Z","v":6303,"vw":27.553583},{"c":27.605,"h":27.76,"l":27.46,"n":164,"o":27.505,"t":"2026-09-28T16:45:00Z","v":3973,"vw":27.603927},{"c":27.2525,"h":27.62,"l":27.24,"n":420,"o":27.595,"t":"2026-09-28T17:00:00Z","v":21742,"vw":27.413352},{"c":27.031,"h":27.34,"l":27.03,"n":141,"o":27.34,"t":"2026-09-28T17:15:00Z","v":3610,"vw":27.099093},{"c":27.085,"h":27.2,"l":27.01,"n":341,"o":27.03,"t":"2026-09-28T17:30:00Z","v":24139,"vw":27.046345},{"c":27.13,"h":27.15,"l":27,"n":583,"o":27.085,"t":"2026-09-28T17:45:00Z","v":39311,"vw":27.082081},{"c":27.165,"h":27.265,"l":27.09,"n":385,"o":27.13,"t":"2026-09-28T18:00:00Z","v":20918,"vw":27.149857},{"c":27.125,"h":27.17,"l":27.005,"n":344,"o":27.165,"t":"2026-09-28T18:15:00Z","v":30334,"vw":27.065697},{"c":27.015,"h":27.17,"l":26.905,"n":345,"o":27.125,"t":"2026-09-28T18:30:00Z","v":32857,"vw":27.024},{"c":26.93,"h":27.07,"l":26.76,"n":535,"o":27.02,"t":"2026-09-28T18:45:00Z","v":50293,"vw":26.978701},{"c":26.82,"h":27.03,"l":26.82,"n":367,"o":26.93,"t":"2026-09-28T19:00:00Z","v":24605,"vw":26.966041},{"c":26.88,"h":26.97,"l":26.81,"n":431,"o":26.82,"t":"2026-09-28T19:15:00Z","v":25684,"vw":26.902652},{"c":26.85,"h":27.015,"l":26.82,"n":592,"o":26.895,"t":"2026-09-28T19:30:00Z","v":28112,"vw":26.930703},{"c":26.69,"h":27.03,"l":26.6,"n":1845,"o":26.9,"t":"2026-09-28T19:45:00Z","v":78036,"vw":26.691344},{"c":26.66,"h":26.66,"l":26.66,"n":12,"o":26.66,"t":"2026-09-28T20:00:00Z","v":86306,"vw":26.66},{"c":26.66,"h":26.66,"l":26.66,"n":2,"o":26.66,"t":"2026-09-29T10:45:00Z","v":211,"vw":26.66},{"c":26.275,"h":26.746,"l":26.27,"n":156,"o":26.44,"t":"2026-09-29T13:30:00Z","v":10661,"vw":26.492356},{"c":26.36,"h":26.36,"l":25.87,"n":240,"o":26.14,"t":"2026-09-29T13:45:00Z","v":11383,"vw":26.123402},{"c":26.25,"h":26.415,"l":26.08,"n":123,"o":26.415,"t":"2026-09-29T14:00:00Z","v":7722,"vw":26.210137},{"c":26.22,"h":26.39,"l":26.12,"n":160,"o":26.31,"t":"2026-09-29T14:15:00Z","v":6568,"vw":26.25707},{"c":26,"h":26.21,"l":25.98,"n":111,"o":26.21,"t":"2026-09-29T14:30:00Z","v":4410,"vw":26.043993},{"c":26.01,"h":26.1,"l":25.95,"n":554,"o":26.02,"t":"2026-09-29T14:45:00Z","v":44108,"vw":26.018784},{"c":25.895,"h":26,"l":25.78,"n":365,"o":26,"t":"2026-09-29T15:00:00Z","v":18294,"vw":25.934461},{"c":25.745,"h":25.9,"l":25.745,"n":114,"o":25.9,"t":"2026-09-29T15:15:00Z","v":3138,"vw":25.827083},{"c":25.97,"h":25.97,"l":25.8,"n":182,"o":25.8,"t":"2026-09-29T15:30:00Z","v":6342,"vw":25.887385},{"c":26.085,"h":26.1,"l":25.95,"n":700,"o":25.97,"t":"2026-09-29T15:45:00Z","v":68320,"vw":26.020719},{"c":26.03,"h":26.09,"l":26.01,"n":325,"o":26.07,"t":"2026-09-29T16:00:00Z","v":25966,"vw":26.045836},{"c":26.065,"h":26.085,"l":26.04,"n":156,"o":26.05,"t":"2026-09-29T16:15:00Z","v":9096,"vw":26.058075},{"c":26.28,"h":26.28,"l":26.065,"n":540,"o":26.09,"t":"2026-09-29T16:30:00Z","v":43843,"vw":26.168374},{"c":26.47,"h":26.47,"l":26.25,"n":219,"o":26.255,"t":"2026-09-29T16:45:00Z","v":11113,"vw":26.357746},{"c":26.51,"h":26.565,"l":26.45,"n":199,"o":26.475,"t":"2026-09-29T17:00:00Z","v":6859,"vw":26.50692},{"c":26.45,"h":26.5,"l":26.36,"n":303,"o":26.41,"t":"2026-09-29T17:15:00Z","v":13960,"vw":26.450821},{"c":26.65,"h":26.65,"l":26.43,"n":220,"o":26.445,"t":"2026-09-29T17:30:00Z","v":8230,"vw":26.518821},{"c":27,"h":27.18,"l":26.56,"n":596,"o":26.69,"t":"2026-09-29T17:45:00Z","v":45134,"vw":26.887782},{"c":27.06,"h":27.13,"l":27.03,"n":209,"o":27.06,"t":"2026-09-29T18:00:00Z","v":10811,"vw":27.07888},{"c":27.18,"h":27.185,"l":27.055,"n":304,"o":27.1,"t":"2026-09-29T18:15:00Z","v":11788,"vw":27.121433},{"c":27.32,"h":27.42,"l":27.25,"n":415,"o":27.26,"t":"2026-09-29T18:30:00Z","v":14747,"vw":27.323349},{"c":27.32,"h":27.38,"l":27.24,"n":311,"o":27.32,"t":"2026-09-29T18:45:00Z","v":13657,"vw":27.29386},{"c":27.38,"h":27.39,"l":27.3,"n":412,"o":27.32,"t":"2026-09-29T19:00:00Z","v":15368,"vw":27.338713},{"c":27.31,"h":27.4,"l":27.3,"n":351,"o":27.365,"t":"2026-09-29T19:15:00Z","v":11950,"vw":27.360709},{"c":26.9,"h":27.32,"l":26.865,"n":1033,"o":27.31,"t":"2026-09-29T19:30:00Z","v":52931,"vw":27.176414},{"c":26.55,"h":27.04,"l":26.55,"n":2374,"o":26.88,"t":"2026-09-29T19:45:00Z","v":145281,"vw":26.725685},{"c":26.58,"h":26.58,"l":26.54,"n":16,"o":26.54,"t":"2026-09-29T20:00:00Z","v":118816,"vw":26.579945},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-09-30T11:45:00Z","v":201,"vw":26.3},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-09-30T13:00:00Z","v":400,"vw":25.82},{"c":26.39,"h":27.41,"l":26.37,"n":122,"o":26.87,"t":"2026-09-30T13:30:00Z","v":9057,"vw":26.859885},{"c":26.705,"h":26.745,"l":26.2199,"n":114,"o":26.73,"t":"2026-09-30T13:45:00Z","v":11946,"vw":26.687478},{"c":26.595,"h":26.705,"l":26.025,"n":384,"o":26.6975,"t":"2026-09-30T14:00:00Z","v":24769,"vw":26.268447},{"c":26.56,"h":26.61,"l":26.45,"n":180,"o":26.595,"t":"2026-09-30T14:15:00Z","v":9776,"vw":26.579034},{"c":26.4925,"h":26.585,"l":26.41,"n":91,"o":26.585,"t":"2026-09-30T14:30:00Z","v":3357,"vw":26.50899},{"c":26.78,"h":26.79,"l":26.505,"n":144,"o":26.505,"t":"2026-09-30T14:45:00Z","v":9976,"vw":26.58923},{"c":27.08,"h":27.08,"l":26.74,"n":315,"o":26.81,"t":"2026-09-30T15:00:00Z","v":14459,"vw":26.824364},{"c":27.09,"h":27.13,"l":26.81,"n":209,"o":27.085,"t":"2026-09-30T15:15:00Z","v":11266,"vw":26.995436},{"c":26.7,"h":27.285,"l":26.68,"n":243,"o":27.095,"t":"2026-09-30T15:30:00Z","v":11661,"vw":27.007941},{"c":26.55,"h":26.68,"l":26.55,"n":58,"o":26.675,"t":"2026-09-30T15:45:00Z","v":1300,"vw":26.602857},{"c":26.6,"h":26.79,"l":26.6,"n":370,"o":26.73,"t":"2026-09-30T16:00:00Z","v":7940,"vw":26.683711},{"c":26.6,"h":26.63,"l":26.52,"n":344,"o":26.57,"t":"2026-09-30T16:15:00Z","v":11679,"vw":26.57457},{"c":26.42,"h":26.63,"l":26.42,"n":217,"o":26.605,"t":"2026-09-30T16:30:00Z","v":6490,"vw":26.534134},{"c":26.28,"h":26.42,"l":26.25,"n":208,"o":26.42,"t":"2026-09-30T16:45:00Z","v":6696,"vw":26.315887},{"c":26.25,"h":26.275,"l":26.17,"n":164,"o":26.24,"t":"2026-09-30T17:00:00Z","v":5779,"vw":26.223952},{"c":26.225,"h":26.32,"l":26.2,"n":248,"o":26.27,"t":"2026-09-30T17:15:00Z","v":12022,"vw":26.249735},{"c":26.375,"h":26.4,"l":26.24,"n":285,"o":26.24,"t":"2026-09-30T17:30:00Z","v":7791,"vw":26.321969},{"c":26.255,"h":26.37,"l":26.18,"n":263,"o":26.33,"t":"2026-09-30T17:45:00Z","v":8172,"vw":26.255434},{"c":26.04,"h":26.25,"l":26.04,"n":197,"o":26.25,"t":"2026-09-30T18:00:00Z","v":6194,"vw":26.131248},{"c":26.17,"h":26.18,"l":26.03,"n":254,"o":26.07,"t":"2026-09-30T18:15:00Z","v":6524,"vw":26.109467},{"c":26.1,"h":26.2,"l":26.03,"n":533,"o":26.135,"t":"2026-09-30T18:30:00Z","v":33906,"vw":26.105612},{"c":25.88,"h":26.09,"l":25.88,"n":234,"o":26.09,"t":"2026-09-30T18:45:00Z","v":5892,"vw":26.007132},{"c":25.96,"h":26.01,"l":25.775,"n":468,"o":25.87,"t":"2026-09-30T19:00:00Z","v":20152,"vw":25.889392},{"c":26.015,"h":26.105,"l":25.905,"n":467,"o":25.94,"t":"2026-09-30T19:15:00Z","v":15517,"vw":25.986406},{"c":25.77,"h":26.1,"l":25.75,"n":571,"o":26.015,"t":"2026-09-30T19:30:00Z","v":27286,"vw":25.937955},{"c":25.54,"h":25.79,"l":25.53,"n":1693,"o":25.75,"t":"2026-09-30T19:45:00Z","v":109148,"vw":25.638159},{"c":25.53,"h":25.53,"l":25.53,"n":19,"o":25.53,"t":"2026-09-30T20:00:00Z","v":477036,"vw":25.53},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-01T11:00:00Z","v":436,"vw":25.37},{"c":26.22,"h":26.49,"l":25.16,"n":190,"o":25.5,"t":"2026-10-01T13:30:00Z","v":15641,"vw":25.716523},{"c":25.68,"h":26.3,"l":25.575,"n":420,"o":26.22,"t":"2026-10-01T13:45:00Z","v":81325,"vw":26.019283},{"c":25.81,"h":26.08,"l":25.5,"n":201,"o":25.625,"t":"2026-10-01T14:00:00Z","v":12796,"vw":25.734051},{"c":25.715,"h":25.91,"l":25.6305,"n":149,"o":25.82,"t":"2026-10-01T14:15:00Z","v":6435,"vw":25.726841},{"c":25.73,"h":25.73,"l":25.625,"n":208,"o":25.64,"t":"2026-10-01T14:30:00Z","v":6213,"vw":25.666639},{"c":25.69,"h":25.8,"l":25.665,"n":225,"o":25.72,"t":"2026-10-01T14:45:00Z","v":7837,"vw":25.71758},{"c":25.745,"h":25.79,"l":25.63,"n":143,"o":25.63,"t":"2026-10-01T15:00:00Z","v":4823,"vw":25.684625},{"c":25.74,"h":25.925,"l":25.74,"n":210,"o":25.79,"t":"2026-10-01T15:15:00Z","v":6906,"vw":25.835229},{"c":25.81,"h":25.88,"l":25.69,"n":178,"o":25.725,"t":"2026-10-01T15:30:00Z","v":5489,"vw":25.796},{"c":25.77,"h":25.93,"l":25.77,"n":300,"o":25.82,"t":"2026-10-01T15:45:00Z","v":10151,"vw":25.872874},{"c":25.725,"h":25.85,"l":25.71,"n":208,"o":25.75,"t":"2026-10-01T16:00:00Z","v":7345,"vw":25.78652},{"c":25.82,"h":25.82,"l":25.68,"n":292,"o":25.71,"t":"2026-10-01T16:15:00Z","v":13463,"vw":25.736614},{"c":25.75,"h":25.82,"l":25.71,"n":173,"o":25.8,"t":"2026-10-01T16:30:00Z","v":6456,"vw":25.780971},{"c":25.845,"h":25.92,"l":25.755,"n":255,"o":25.79,"t":"2026-10-01T16:45:00Z","v":8145,"vw":25.839796},{"c":25.91,"h":25.96,"l":25.8,"n":220,"o":25.81,"t":"2026-10-01T17:00:00Z","v":9100,"vw":25.865501},{"c":25.9,"h":25.96,"l":25.86,"n":204,"o":25.96,"t":"2026-10-01T17:15:00Z","v":7402,"vw":25.901031},{"c":25.85,"h":25.96,"l":25.79,"n":388,"o":25.9,"t":"2026-10-01T17:30:00Z","v":14140,"vw":25.884429},{"c":25.63,"h":25.9,"l":25.62,"n":345,"o":25.9,"t":"2026-10-01T17:45:00Z","v":10607,"vw":25.736906},{"c":25.725,"h":25.8,"l":25.58,"n":460,"o":25.6425,"t":"2026-10-01T18:00:00Z","v":22126,"vw":25.642842},{"c":25.66,"h":25.82,"l":25.66,"n":169,"o":25.7,"t":"2026-10-01T18:15:00Z","v":7082,"vw":25.745958},{"c":25.62,"h":25.685,"l":25.58,"n":320,"o":25.66,"t":"2026-10-01T18:30:00Z","v":7535,"vw":25.628334},{"c":25.5125,"h":25.62,"l":25.4975,"n":307,"o":25.59,"t":"2026-10-01T18:45:00Z","v":16035,"vw":25.554746},{"c":25.63,"h":25.64,"l":25.515,"n":248,"o":25.52,"t":"2026-10-01T19:00:00Z","v":10256,"vw":25.582843},{"c":25.53,"h":25.63,"l":25.495,"n":465,"o":25.61,"t":"2026-10-01T19:15:00Z","v":25527,"vw":25.587872},{"c":25.44,"h":25.59,"l":25.42,"n":481,"o":25.55,"t":"2026-10-01T19:30:00Z","v":18593,"vw":25.504295},{"c":25.32,"h":25.47,"l":25.12,"n":1979,"o":25.44,"t":"2026-10-01T19:45:00Z","v":96551,"vw":25.266875},{"c":25.31,"h":25.31,"l":25.31,"n":15,"o":25.31,"t":"2026-10-01T20:00:00Z","v":119644,"vw":25.31},{"c":25.16,"h":26.1,"l":25.16,"n":169,"o":25.64,"t":"2026-10-02T13:30:00Z","v":12630,"vw":25.573502},{"c":24.96,"h":25.32,"l":24.87,"n":74,"o":25.32,"t":"2026-10-02T13:45:00Z","v":9002,"vw":25.155267},{"c":24.8001,"h":25.19,"l":24.8001,"n":58,"o":24.925,"t":"2026-10-02T14:00:00Z","v":2250,"vw":25.021993},{"c":25.03,"h":25.155,"l":24.925,"n":219,"o":24.96,"t":"2026-10-02T14:15:00Z","v":9247,"vw":25.057229},{"c":24.93,"h":25.03,"l":24.89,"n":145,"o":25.03,"t":"2026-10-02T14:30:00Z","v":4057,"vw":24.947948},{"c":25.19,"h":25.195,"l":24.925,"n":238,"o":24.93,"t":"2026-10-02T14:45:00Z","v":14707,"vw":25.042656},{"c":24.64,"h":25.2,"l":24.63,"n":367,"o":25.2,"t":"2026-10-02T15:00:00Z","v":15843,"vw":24.833098},{"c":24.61,"h":24.68,"l":24.51,"n":283,"o":24.68,"t":"2026-10-02T15:15:00Z","v":13561,"vw":24.57886},{"c":24.53,"h":24.64,"l":24.52,"n":287,"o":24.58,"t":"2026-10-02T15:30:00Z","v":12676,"vw":24.592032},{"c":24.52,"h":24.61,"l":24.5,"n":317,"o":24.55,"t":"2026-10-02T15:45:00Z","v":14893,"vw":24.557031},{"c":24.5,"h":24.62,"l":24.47,"n":204,"o":24.52,"t":"2026-10-02T16:00:00Z","v":7911,"vw":24.582444},{"c":24.58,"h":24.58,"l":24.5,"n":186,"o":24.5,"t":"2026-10-02T16:15:00Z","v":8125,"vw":24.539917},{"c":24.55,"h":24.73,"l":24.53,"n":267,"o":24.58,"t":"2026-10-02T16:30:00Z","v":9621,"vw":24.635347},{"c":24.43,"h":24.58,"l":24.42,"n":315,"o":24.55,"t":"2026-10-02T16:45:00Z","v":15182,"vw":24.457815},{"c":24.33,"h":24.42,"l":24.33,"n":191,"o":24.41,"t":"2026-10-02T17:00:00Z","v":5994,"vw":24.356508},{"c":24.14,"h":24.34,"l":24.14,"n":245,"o":24.34,"t":"2026-10-02T17:15:00Z","v":10484,"vw":24.235227},{"c":24.21,"h":24.27,"l":24.1,"n":244,"o":24.14,"t":"2026-10-02T17:30:00Z","v":11252,"vw":24.198974},{"c":24.16,"h":24.225,"l":24.155,"n":202,"o":24.21,"t":"2026-10-02T17:45:00Z","v":9051,"vw":24.190474},{"c":23.9,"h":24.14,"l":23.87,"n":298,"o":24.14,"t":"2026-10-02T18:00:00Z","v":23831,"vw":23.991983},{"c":24.05,"h":24.15,"l":23.875,"n":608,"o":23.89,"t":"2026-10-02T18:15:00Z","v":34779,"vw":24.007659},{"c":24,"h":24.11,"l":23.9,"n":515,"o":24.05,"t":"2026-10-02T18:30:00Z","v":27321,"vw":23.999012},{"c":23.92,"h":24,"l":23.89,"n":393,"o":24,"t":"2026-10-02T18:45:00Z","v":22848,"vw":23.943196},{"c":23.89,"h":24,"l":23.89,"n":378,"o":23.94,"t":"2026-10-02T19:00:00Z","v":14318,"vw":23.9633},{"c":24.33,"h":24.49,"l":23.9,"n":954,"o":23.905,"t":"2026-10-02T19:15:00Z","v":55225,"vw":24.279299},{"c":24.545,"h":24.58,"l":24.335,"n":578,"o":24.335,"t":"2026-10-02T19:30:00Z","v":25722,"vw":24.518968},{"c":24.8,"h":24.89,"l":24.495,"n":2390,"o":24.55,"t":"2026-10-02T19:45:00Z","v":142357,"vw":24.705514},{"c":24.8,"h":24.8,"l":24.8,"n":31,"o":24.8,"t":"2026-10-02T20:00:00Z","v":115930,"vw":24.8},{"c":24.53,"h":25.85,"l":24.255,"n":260,"o":24.63,"t":"2026-10-05T13:30:00Z","v":23413,"vw":24.612929},{"c":24.48,"h":24.55,"l":24.27,"n":96,"o":24.52,"t":"2026-10-05T13:45:00Z","v":7522,"vw":24.483006},{"c":24.35,"h":24.68,"l":24.35,"n":85,"o":24.415,"t":"2026-10-05T14:00:00Z","v":3663,"vw":24.447616},{"c":23.99,"h":24.46,"l":23.88,"n":294,"o":24.27,"t":"2026-10-05T14:15:00Z","v":21580,"vw":23.934358},{"c":24.16,"h":24.16,"l":23.8405,"n":278,"o":23.985,"t":"2026-10-05T14:30:00Z","v":19258,"vw":24.008839},{"c":24.045,"h":24.16,"l":24,"n":186,"o":24.16,"t":"2026-10-05T14:45:00Z","v":7333,"vw":24.097487},{"c":23.995,"h":24.08,"l":23.98,"n":291,"o":24.0284,"t":"2026-10-05T15:00:00Z","v":16218,"vw":24.00424},{"c":24.135,"h":24.15,"l":23.97,"n":271,"o":23.98,"t":"2026-10-05T15:15:00Z","v":14892,"vw":24.006591},{"c":24.22,"h":24.22,"l":24.06,"n":94,"o":24.12,"t":"2026-10-05T15:30:00Z","v":3360,"vw":24.15875},{"c":24.24,"h":24.315,"l":24.205,"n":123,"o":24.22,"t":"2026-10-05T15:45:00Z","v":2872,"vw":24.258179},{"c":24.295,"h":24.305,"l":24.17,"n":210,"o":24.22,"t":"2026-10-05T16:00:00Z","v":9480,"vw":24.241777},{"c":24.39,"h":24.39,"l":24.225,"n":218,"o":24.28,"t":"2026-10-05T16:15:00Z","v":5508,"vw":24.286194},{"c":24.55,"h":24.555,"l":24.43,"n":101,"o":24.435,"t":"2026-10-05T16:30:00Z","v":3113,"vw":24.497645},{"c":24.53,"h":24.54,"l":24.53,"n":22,"o":24.54,"t":"2026-10-05T16:45:00Z","v":316,"vw":24.534831},{"c":24.55,"h":24.55,"l":24.42,"n":124,"o":24.52,"t":"2026-10-05T17:00:00Z","v":4187,"vw":24.47274},{"c":24.515,"h":24.545,"l":24.43,"n":124,"o":24.495,"t":"2026-10-05T17:15:00Z","v":5571,"vw":24.497495},{"c":24.47,"h":24.535,"l":24.34,"n":226,"o":24.515,"t":"2026-10-05T17:30:00Z","v":7001,"vw":24.429532},{"c":24.33,"h":24.55,"l":24.32,"n":171,"o":24.51,"t":"2026-10-05T17:45:00Z","v":3980,"vw":24.430579},{"c":24.12,"h":24.31,"l":24.11,"n":223,"o":24.31,"t":"2026-10-05T18:00:00Z","v":7290,"vw":24.18829},{"c":24.215,"h":24.28,"l":24.08,"n":249,"o":24.11,"t":"2026-10-05T18:15:00Z","v":11052,"vw":24.177645},{"c":24.17,"h":24.26,"l":24.17,"n":136,"o":24.23,"t":"2026-10-05T18:30:00Z","v":6207,"vw":24.238842},{"c":24.23,"h":24.3,"l":24.06,"n":383,"o":24.2,"t":"2026-10-05T18:45:00Z","v":17836,"vw":24.180756},{"c":24.195,"h":24.235,"l":24.16,"n":247,"o":24.23,"t":"2026-10-05T19:00:00Z","v":7591,"vw":24.200776},{"c":24.02,"h":24.2,"l":24.01,"n":390,"o":24.16,"t":"2026-10-05T19:15:00Z","v":12897,"vw":24.121677},{"c":23.96,"h":24.045,"l":23.93,"n":601,"o":24.01,"t":"2026-10-05T19:30:00Z","v":29557,"vw":23.994713},{"c":23.97,"h":24.06,"l":23.795,"n":2075,"o":23.96,"t":"2026-10-05T19:45:00Z","v":168687,"vw":23.93348},{"c":24.01,"h":24.01,"l":24.01,"n":23,"o":24.01,"t":"2026-10-05T20:00:00Z","v":116077,"vw":24.01},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-06T11:30:00Z","v":300,"vw":24.2},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-06T12:45:00Z","v":134,"vw":26.5},{"c":24.24,"h":24.7,"l":23.51,"n":227,"o":24.06,"t":"2026-10-06T13:30:00Z","v":40603,"vw":23.96565},{"c":24.01,"h":24.095,"l":23.892,"n":180,"o":24.04,"t":"2026-10-06T13:45:00Z","v":14717,"vw":24.008006},{"c":23.765,"h":24.115,"l":23.67,"n":499,"o":24.08,"t":"2026-10-06T14:00:00Z","v":33727,"vw":23.857594},{"c":23.55,"h":23.77,"l":23.52,"n":215,"o":23.77,"t":"2026-10-06T14:15:00Z","v":10470,"vw":23.640694},{"c":23.79,"h":23.79,"l":23.5,"n":331,"o":23.57,"t":"2026-10-06T14:30:00Z","v":18623,"vw":23.658577},{"c":23.96,"h":24.005,"l":23.73,"n":340,"o":23.74,"t":"2026-10-06T14:45:00Z","v":13467,"vw":23.888155},{"c":24.1295,"h":24.13,"l":23.96,"n":320,"o":23.99,"t":"2026-10-06T15:00:00Z","v":18141,"vw":24.029794},{"c":24.265,"h":24.265,"l":24.14,"n":217,"o":24.17,"t":"2026-10-06T15:15:00Z","v":13753,"vw":24.159932},{"c":24.195,"h":24.26,"l":24.12,"n":140,"o":24.26,"t":"2026-10-06T15:30:00Z","v":5974,"vw":24.186718},{"c":24.08,"h":24.27,"l":24.08,"n":242,"o":24.18,"t":"2026-10-06T15:45:00Z","v":8562,"vw":24.170929},{"c":24.1,"h":24.13,"l":24.055,"n":147,"o":24.08,"t":"2026-10-06T16:00:00Z","v":6011,"vw":24.099171},{"c":23.99,"h":24.1,"l":23.99,"n":160,"o":24.1,"t":"2026-10-06T16:15:00Z","v":6449,"vw":24.033125},{"c":23.975,"h":24.07,"l":23.97,"n":251,"o":23.99,"t":"2026-10-06T16:30:00Z","v":12221,"vw":24.023758},{"c":23.89,"h":23.965,"l":23.89,"n":205,"o":23.93,"t":"2026-10-06T16:45:00Z","v":9766,"vw":23.923964},{"c":23.805,"h":23.915,"l":23.795,"n":269,"o":23.89,"t":"2026-10-06T17:00:00Z","v":10359,"vw":23.865991},{"c":23.7731,"h":23.85,"l":23.75,"n":250,"o":23.82,"t":"2026-10-06T17:15:00Z","v":7848,"vw":23.800809},{"c":23.83,"h":23.86,"l":23.81,"n":194,"o":23.81,"t":"2026-10-06T17:30:00Z","v":8173,"vw":23.829911},{"c":23.83,"h":23.87,"l":23.775,"n":223,"o":23.83,"t":"2026-10-06T17:45:00Z","v":11346,"vw":23.837258},{"c":23.9,"h":23.92,"l":23.825,"n":199,"o":23.83,"t":"2026-10-06T18:00:00Z","v":8272,"vw":23.879919},{"c":23.91,"h":23.96,"l":23.87,"n":253,"o":23.94,"t":"2026-10-06T18:15:00Z","v":10074,"vw":23.926431},{"c":23.87,"h":23.92,"l":23.85,"n":220,"o":23.9,"t":"2026-10-06T18:30:00Z","v":7810,"vw":23.883611},{"c":23.875,"h":23.9,"l":23.83,"n":183,"o":23.84,"t":"2026-10-06T18:45:00Z","v":7885,"vw":23.86427},{"c":23.86,"h":23.9,"l":23.79,"n":337,"o":23.86,"t":"2026-10-06T19:00:00Z","v":20073,"vw":23.851768},{"c":23.835,"h":23.865,"l":23.785,"n":415,"o":23.86,"t":"2026-10-06T19:15:00Z","v":17124,"vw":23.83133},{"c":23.675,"h":23.82,"l":23.63,"n":626,"o":23.82,"t":"2026-10-06T19:30:00Z","v":28829,"vw":23.716488},{"c":23.7,"h":23.77,"l":23.56,"n":1864,"o":23.65,"t":"2026-10-06T19:45:00Z","v":127621,"vw":23.677779},{"c":23.69,"h":23.69,"l":23.69,"n":21,"o":23.69,"t":"2026-10-06T20:00:00Z","v":81030,"vw":23.69},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-06T22:30:00Z","v":300,"vw":23.5},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-07T11:15:00Z","v":100,"vw":23.42},{"c":23.13,"h":23.13,"l":23.13,"n":4,"o":23.13,"t":"2026-10-07T13:15:00Z","v":197,"vw":23.13},{"c":23.84,"h":23.84,"l":23.325,"n":60,"o":23.39,"t":"2026-10-07T13:30:00Z","v":7172,"vw":23.435062},{"c":23.71,"h":23.89,"l":23.57,"n":27,"o":23.71,"t":"2026-10-07T13:45:00Z","v":5670,"vw":23.712354},{"c":23.76,"h":23.88,"l":23.5813,"n":88,"o":23.7,"t":"2026-10-07T14:00:00Z","v":2990,"vw":23.686614},{"c":24.135,"h":24.16,"l":23.705,"n":181,"o":23.705,"t":"2026-10-07T14:15:00Z","v":12101,"vw":23.921049},{"c":24.22,"h":24.42,"l":24.025,"n":284,"o":24.03,"t":"2026-10-07T14:30:00Z","v":20394,"vw":24.324574},{"c":24.255,"h":24.3903,"l":24.19,"n":102,"o":24.2,"t":"2026-10-07T14:45:00Z","v":5297,"vw":24.286293},{"c":24.185,"h":24.215,"l":24.095,"n":110,"o":24.19,"t":"2026-10-07T15:00:00Z","v":4790,"vw":24.162453},{"c":24.22,"h":24.245,"l":24.18,"n":109,"o":24.23,"t":"2026-10-07T15:15:00Z","v":6694,"vw":24.222634},{"c":24.145,"h":24.22,"l":24.145,"n":72,"o":24.21,"t":"2026-10-07T15:30:00Z","v":1957,"vw":24.192066},{"c":24.29,"h":24.29,"l":24.145,"n":106,"o":24.145,"t":"2026-10-07T15:45:00Z","v":3527,"vw":24.211739},{"c":24.23,"h":24.28,"l":24.2168,"n":59,"o":24.24,"t":"2026-10-07T16:00:00Z","v":2032,"vw":24.233742},{"c":24.24,"h":24.28,"l":24.1927,"n":95,"o":24.25,"t":"2026-10-07T16:15:00Z","v":4246,"vw":24.226521},{"c":24.01,"h":24.225,"l":24.01,"n":159,"o":24.18,"t":"2026-10-07T16:30:00Z","v":7406,"vw":24.141633},{"c":23.89,"h":24.08,"l":23.89,"n":218,"o":24.01,"t":"2026-10-07T16:45:00Z","v":10094,"vw":24.013041},{"c":23.89,"h":23.985,"l":23.8,"n":332,"o":23.89,"t":"2026-10-07T17:00:00Z","v":17708,"vw":23.933986},{"c":23.75,"h":23.895,"l":23.75,"n":124,"o":23.895,"t":"2026-10-07T17:15:00Z","v":5714,"vw":23.857583},{"c":23.86,"h":23.86,"l":23.75,"n":142,"o":23.75,"t":"2026-10-07T17:30:00Z","v":5292,"vw":23.808614},{"c":23.78,"h":23.87,"l":23.7,"n":198,"o":23.865,"t":"2026-10-07T17:45:00Z","v":13141,"vw":23.795486},{"c":23.68,"h":23.8,"l":23.67,"n":152,"o":23.775,"t":"2026-10-07T18:00:00Z","v":9795,"vw":23.756058},{"c":23.85,"h":23.91,"l":23.715,"n":160,"o":23.715,"t":"2026-10-07T18:15:00Z","v":8998,"vw":23.808646},{"c":23.87,"h":23.94,"l":23.86,"n":221,"o":23.91,"t":"2026-10-07T18:30:00Z","v":7118,"vw":23.906878},{"c":23.83,"h":23.88,"l":23.81,"n":182,"o":23.86,"t":"2026-10-07T18:45:00Z","v":5441,"vw":23.844028},{"c":23.68,"h":23.78,"l":23.68,"n":301,"o":23.78,"t":"2026-10-07T19:00:00Z","v":9977,"vw":23.723918},{"c":23.59,"h":23.705,"l":23.56,"n":329,"o":23.705,"t":"2026-10-07T19:15:00Z","v":12243,"vw":23.632762},{"c":23.53,"h":23.62,"l":23.51,"n":532,"o":23.59,"t":"2026-10-07T19:30:00Z","v":17607,"vw":23.568988},{"c":23.52,"h":23.61,"l":23.5,"n":1491,"o":23.56,"t":"2026-10-07T19:45:00Z","v":66736,"vw":23.553134},{"c":23.52,"h":23.52,"l":23.52,"n":14,"o":23.52,"t":"2026-10-07T20:00:00Z","v":56565,"vw":23.52},{"c":23.9718,"h":23.9718,"l":23.9718,"n":1,"o":23.9718,"t":"2026-10-07T22:45:00Z","v":100,"vw":23.9718},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-08T13:15:00Z","v":144,"vw":23.24},{"c":23.041,"h":23.68,"l":22.81,"n":97,"o":23.03,"t":"2026-10-08T13:30:00Z","v":11998,"vw":22.988841},{"c":23.345,"h":23.545,"l":23.22,"n":174,"o":23.22,"t":"2026-10-08T13:45:00Z","v":8143,"vw":23.389054},{"c":23.43,"h":23.48,"l":22.92,"n":356,"o":23.345,"t":"2026-10-08T14:00:00Z","v":26526,"vw":23.154045},{"c":23.38,"h":23.45,"l":23.24,"n":133,"o":23.45,"t":"2026-10-08T14:15:00Z","v":3864,"vw":23.31403},{"c":23.455,"h":23.455,"l":23.32,"n":61,"o":23.32,"t":"2026-10-08T14:30:00Z","v":1642,"vw":23.380366},{"c":23.36,"h":23.46,"l":23.3,"n":159,"o":23.46,"t":"2026-10-08T14:45:00Z","v":6632,"vw":23.352286},{"c":23.35,"h":23.42,"l":23.23,"n":164,"o":23.36,"t":"2026-10-08T15:00:00Z","v":6693,"vw":23.312571},{"c":23.3175,"h":23.5599,"l":23.3175,"n":152,"o":23.45,"t":"2026-10-08T15:15:00Z","v":6146,"vw":23.428337},{"c":23.21,"h":23.315,"l":23.14,"n":228,"o":23.31,"t":"2026-10-08T15:30:00Z","v":11362,"vw":23.246475},{"c":23.29,"h":23.33,"l":23.235,"n":147,"o":23.33,"t":"2026-10-08T15:45:00Z","v":6458,"vw":23.279043},{"c":23.35,"h":23.35,"l":23.27,"n":181,"o":23.31,"t":"2026-10-08T16:00:00Z","v":7066,"vw":23.301612},{"c":23.475,"h":23.57,"l":23.35,"n":302,"o":23.35,"t":"2026-10-08T16:15:00Z","v":13339,"vw":23.461714},{"c":23.485,"h":23.515,"l":23.43,"n":248,"o":23.475,"t":"2026-10-08T16:30:00Z","v":8936,"vw":23.453459},{"c":23.705,"h":23.75,"l":23.43,"n":254,"o":23.485,"t":"2026-10-08T16:45:00Z","v":8367,"vw":23.566338},{"c":23.77,"h":23.815,"l":23.68,"n":256,"o":23.77,"t":"2026-10-08T17:00:00Z","v":8210,"vw":23.76602},{"c":23.84,"h":23.93,"l":23.755,"n":244,"o":23.81,"t":"2026-10-08T17:15:00Z","v":9526,"vw":23.846373},{"c":23.82,"h":23.93,"l":23.72,"n":212,"o":23.89,"t":"2026-10-08T17:30:00Z","v":8341,"vw":23.821597},{"c":23.8,"h":23.92,"l":23.74,"n":375,"o":23.75,"t":"2026-10-08T17:45:00Z","v":13389,"vw":23.833287},{"c":23.965,"h":23.965,"l":23.71,"n":224,"o":23.805,"t":"2026-10-08T18:00:00Z","v":10745,"vw":23.837288},{"c":23.915,"h":23.98,"l":23.82,"n":163,"o":23.98,"t":"2026-10-08T18:15:00Z","v":5536,"vw":23.887589},{"c":23.835,"h":23.92,"l":23.835,"n":124,"o":23.915,"t":"2026-10-08T18:30:00Z","v":3497,"vw":23.874669},{"c":23.88,"h":23.96,"l":23.86,"n":262,"o":23.92,"t":"2026-10-08T18:45:00Z","v":11437,"vw":23.905064},{"c":23.98,"h":23.99,"l":23.885,"n":228,"o":23.885,"t":"2026-10-08T19:00:00Z","v":9607,"vw":23.929947},{"c":23.9675,"h":24.02,"l":23.92,"n":243,"o":24.01,"t":"2026-10-08T19:15:00Z","v":10872,"vw":23.974699},{"c":23.96,"h":24.045,"l":23.91,"n":511,"o":23.97,"t":"2026-10-08T19:30:00Z","v":19110,"vw":24.002281},{"c":24.03,"h":24.04,"l":23.8,"n":1472,"o":23.97,"t":"2026-10-08T19:45:00Z","v":55429,"vw":23.962142},{"c":24.03,"h":24.03,"l":24.03,"n":15,"o":24.03,"t":"2026-10-08T20:00:00Z","v":91185,"vw":24.03},{"c":24.03,"h":24.24,"l":24.03,"n":6,"o":24.24,"t":"2026-10-09T12:45:00Z","v":400,"vw":24.160051},{"c":24.22,"h":24.44,"l":23.81,"n":103,"o":24,"t":"2026-10-09T13:30:00Z","v":11201,"vw":24.022585},{"c":24.55,"h":24.55,"l":24.215,"n":176,"o":24.215,"t":"2026-10-09T13:45:00Z","v":7291,"vw":24.450382},{"c":24.585,"h":24.89,"l":24.48,"n":310,"o":24.55,"t":"2026-10-09T14:00:00Z","v":25211,"vw":24.761165},{"c":24.46,"h":24.585,"l":24.46,"n":50,"o":24.585,"t":"2026-10-09T14:15:00Z","v":2573,"vw":24.537226},{"c":24.24,"h":24.505,"l":24.2,"n":191,"o":24.5,"t":"2026-10-09T14:30:00Z","v":10766,"vw":24.379021},{"c":24.39,"h":24.39,"l":24.13,"n":114,"o":24.15,"t":"2026-10-09T14:45:00Z","v":4889,"vw":24.242513},{"c":24.44,"h":24.5,"l":24.4,"n":232,"o":24.4,"t":"2026-10-09T15:00:00Z","v":10338,"vw":24.460304},{"c":24.405,"h":24.47,"l":24.37,"n":200,"o":24.47,"t":"2026-10-09T15:15:00Z","v":7907,"vw":24.423332},{"c":24.43,"h":24.48,"l":24.41,"n":116,"o":24.41,"t":"2026-10-09T15:30:00Z","v":7342,"vw":24.43437},{"c":24.655,"h":24.655,"l":24.52,"n":106,"o":24.52,"t":"2026-10-09T15:45:00Z","v":4387,"vw":24.58119},{"c":24.735,"h":24.85,"l":24.57,"n":152,"o":24.57,"t":"2026-10-09T16:00:00Z","v":11875,"vw":24.636627},{"c":24.94,"h":25.11,"l":24.62,"n":500,"o":24.7,"t":"2026-10-09T16:15:00Z","v":36470,"vw":24.87823},{"c":24.9,"h":25.07,"l":24.86,"n":165,"o":24.895,"t":"2026-10-09T16:30:00Z","v":7748,"vw":24.97558},{"c":24.91,"h":24.98,"l":24.91,"n":156,"o":24.98,"t":"2026-10-09T16:45:00Z","v":8843,"vw":24.937928},{"c":24.995,"h":25.04,"l":24.92,"n":207,"o":24.92,"t":"2026-10-09T17:00:00Z","v":7888,"vw":24.996228},{"c":24.81,"h":24.99,"l":24.79,"n":243,"o":24.97,"t":"2026-10-09T17:15:00Z","v":13681,"vw":24.886252},{"c":24.59,"h":24.99,"l":24.55,"n":558,"o":24.82,"t":"2026-10-09T17:30:00Z","v":45557,"vw":24.807228},{"c":24.39,"h":24.56,"l":24.35,"n":170,"o":24.56,"t":"2026-10-09T17:45:00Z","v":12367,"vw":24.390467},{"c":24.34,"h":24.45,"l":24.31,"n":235,"o":24.36,"t":"2026-10-09T18:00:00Z","v":10396,"vw":24.375405},{"c":24.38,"h":24.41,"l":24.335,"n":170,"o":24.4,"t":"2026-10-09T18:15:00Z","v":6770,"vw":24.37594},{"c":24.495,"h":24.53,"l":24.34,"n":270,"o":24.36,"t":"2026-10-09T18:30:00Z","v":10442,"vw":24.443519},{"c":24.4,"h":24.55,"l":24.4,"n":254,"o":24.495,"t":"2026-10-09T18:45:00Z","v":8756,"vw":24.501367},{"c":24.33,"h":24.41,"l":24.25,"n":242,"o":24.32,"t":"2026-10-09T19:00:00Z","v":16672,"vw":24.295258},{"c":24.28,"h":24.4,"l":24.28,"n":337,"o":24.325,"t":"2026-10-09T19:15:00Z","v":13493,"vw":24.339861},{"c":24.34,"h":24.4,"l":24.195,"n":663,"o":24.28,"t":"2026-10-09T19:30:00Z","v":166733,"vw":24.210531},{"c":24.33,"h":24.56,"l":24.33,"n":1533,"o":24.34,"t":"2026-10-09T19:45:00Z","v":85666,"vw":24.421689},{"c":24.37,"h":24.37,"l":24.37,"n":11,"o":24.37,"t":"2026-10-09T20:00:00Z","v":69695,"vw":24.37},{"c":24.5,"h":24.5,"l":24.5,"n":7,"o":24.5,"t":"2026-10-12T12:45:00Z","v":106,"vw":24.5},{"c":24.78,"h":25.2533,"l":23.855,"n":179,"o":24.34,"t":"2026-10-12T13:30:00Z","v":9889,"vw":24.325415},{"c":24.52,"h":24.52,"l":24.26,"n":68,"o":24.36,"t":"2026-10-12T13:45:00Z","v":3584,"vw":24.435188},{"c":24.265,"h":24.4,"l":24.11,"n":108,"o":24.29,"t":"2026-10-12T14:00:00Z","v":3224,"vw":24.246823},{"c":24.155,"h":24.3,"l":24.1,"n":87,"o":24.26,"t":"2026-10-12T14:15:00Z","v":4440,"vw":24.216774},{"c":24.02,"h":24.11,"l":23.965,"n":57,"o":23.965,"t":"2026-10-12T14:30:00Z","v":1744,"vw":24.02933},{"c":24.41,"h":24.44,"l":24.03,"n":109,"o":24.14,"t":"2026-10-12T14:45:00Z","v":6604,"vw":24.29211},{"c":24.48,"h":24.48,"l":24.28,"n":104,"o":24.29,"t":"2026-10-12T15:00:00Z","v":4785,"vw":24.366546},{"c":24.41,"h":24.525,"l":24.38,"n":114,"o":24.39,"t":"2026-10-12T15:15:00Z","v":5319,"vw":24.4513},{"c":24.33,"h":24.42,"l":24.33,"n":71,"o":24.37,"t":"2026-10-12T15:30:00Z","v":2900,"vw":24.385843},{"c":24.3,"h":24.37,"l":24.275,"n":125,"o":24.345,"t":"2026-10-12T15:45:00Z","v":5793,"vw":24.316343},{"c":24.23,"h":24.42,"l":24.23,"n":122,"o":24.28,"t":"2026-10-12T16:00:00Z","v":7663,"vw":24.323732},{"c":24.14,"h":24.33,"l":24.14,"n":78,"o":24.2,"t":"2026-10-12T16:15:00Z","v":5528,"vw":24.215741},{"c":24.13,"h":24.15,"l":24.115,"n":17,"o":24.15,"t":"2026-10-12T16:30:00Z","v":989,"vw":24.1375},{"c":24.05,"h":24.13,"l":24.045,"n":47,"o":24.1,"t":"2026-10-12T16:45:00Z","v":1427,"vw":24.078681},{"c":24.1,"h":24.1,"l":24.02,"n":120,"o":24.06,"t":"2026-10-12T17:00:00Z","v":5354,"vw":24.071932},{"c":24.12,"h":24.16,"l":24.07,"n":95,"o":24.11,"t":"2026-10-12T17:15:00Z","v":4259,"vw":24.113107},{"c":24.265,"h":24.3,"l":24.135,"n":175,"o":24.135,"t":"2026-10-12T17:30:00Z","v":19185,"vw":24.205841},{"c":24.18,"h":24.26,"l":24.12,"n":247,"o":24.26,"t":"2026-10-12T17:45:00Z","v":13460,"vw":24.206202},{"c":24.215,"h":24.24,"l":24.17,"n":55,"o":24.23,"t":"2026-10-12T18:00:00Z","v":2357,"vw":24.227787},{"c":24.27,"h":24.315,"l":24.21,"n":143,"o":24.25,"t":"2026-10-12T18:15:00Z","v":6188,"vw":24.276215},{"c":24.075,"h":24.29,"l":24.02,"n":139,"o":24.24,"t":"2026-10-12T18:30:00Z","v":8772,"vw":24.153606},{"c":23.99,"h":24.07,"l":23.92,"n":296,"o":24.07,"t":"2026-10-12T18:45:00Z","v":26657,"vw":23.986384},{"c":23.95,"h":24.055,"l":23.95,"n":318,"o":23.97,"t":"2026-10-12T19:00:00Z","v":21275,"vw":23.990575},{"c":24.14,"h":24.15,"l":23.94,"n":455,"o":23.94,"t":"2026-10-12T19:15:00Z","v":30311,"vw":24.046779},{"c":24.04,"h":24.15,"l":24.01,"n":284,"o":24.15,"t":"2026-10-12T19:30:00Z","v":13751,"vw":24.088747},{"c":24.15,"h":24.27,"l":24,"n":1307,"o":24.04,"t":"2026-10-12T19:45:00Z","v":73023,"vw":24.149348},{"c":24.15,"h":24.15,"l":24.15,"n":13,"o":24.15,"t":"2026-10-12T20:00:00Z","v":83976,"vw":24.15},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-10-12T20:15:00Z","v":144,"vw":23.68},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-13T13:00:00Z","v":102,"vw":24.05},{"c":24.105,"h":24.2,"l":23.45,"n":188,"o":24.04,"t":"2026-10-13T13:30:00Z","v":16509,"vw":24.01353},{"c":23.98,"h":24.04,"l":23.62,"n":143,"o":23.799,"t":"2026-10-13T13:45:00Z","v":8519,"vw":23.900866},{"c":24.08,"h":24.09,"l":23.65,"n":163,"o":23.985,"t":"2026-10-13T14:00:00Z","v":11151,"vw":23.97326},{"c":23.86,"h":24.07,"l":23.84,"n":156,"o":23.98,"t":"2026-10-13T14:15:00Z","v":5305,"vw":23.930439},{"c":23.915,"h":23.97,"l":23.85,"n":161,"o":23.86,"t":"2026-10-13T14:30:00Z","v":5635,"vw":23.888078},{"c":23.805,"h":24.045,"l":23.805,"n":348,"o":24.01,"t":"2026-10-13T14:45:00Z","v":23139,"vw":23.950699},{"c":23.775,"h":23.82,"l":23.71,"n":155,"o":23.82,"t":"2026-10-13T15:00:00Z","v":6731,"vw":23.772321},{"c":23.47,"h":23.775,"l":23.47,"n":432,"o":23.75,"t":"2026-10-13T15:15:00Z","v":54717,"vw":23.689871},{"c":23.69,"h":23.695,"l":23.445,"n":294,"o":23.52,"t":"2026-10-13T15:30:00Z","v":13375,"vw":23.569326},{"c":23.535,"h":23.77,"l":23.44,"n":472,"o":23.667,"t":"2026-10-13T15:45:00Z","v":34799,"vw":23.599961},{"c":23.41,"h":23.7,"l":23.41,"n":223,"o":23.535,"t":"2026-10-13T16:00:00Z","v":18522,"vw":23.528303},{"c":23.49,"h":23.515,"l":23.42,"n":199,"o":23.42,"t":"2026-10-13T16:15:00Z","v":10532,"vw":23.476322},{"c":23.495,"h":23.55,"l":23.48,"n":182,"o":23.5,"t":"2026-10-13T16:30:00Z","v":11061,"vw":23.511107},{"c":23.28,"h":23.51,"l":23.28,"n":191,"o":23.51,"t":"2026-10-13T16:45:00Z","v":11789,"vw":23.467319},{"c":23.22,"h":23.35,"l":23.14,"n":181,"o":23.32,"t":"2026-10-13T17:00:00Z","v":9630,"vw":23.291127},{"c":23.14,"h":23.25,"l":23.12,"n":266,"o":23.2,"t":"2026-10-13T17:15:00Z","v":28594,"vw":23.210033},{"c":22.89,"h":23.17,"l":22.88,"n":173,"o":23.125,"t":"2026-10-13T17:30:00Z","v":8699,"vw":23.071861},{"c":22.765,"h":22.93,"l":22.74,"n":209,"o":22.93,"t":"2026-10-13T17:45:00Z","v":11753,"vw":22.837315},{"c":22.74,"h":22.795,"l":22.65,"n":330,"o":22.74,"t":"2026-10-13T18:00:00Z","v":19721,"vw":22.719779},{"c":22.86,"h":22.895,"l":22.72,"n":375,"o":22.75,"t":"2026-10-13T18:15:00Z","v":21748,"vw":22.790388},{"c":22.6501,"h":22.88,"l":22.63,"n":195,"o":22.88,"t":"2026-10-13T18:30:00Z","v":11192,"vw":22.750784},{"c":22.48,"h":22.65,"l":22.4,"n":322,"o":22.65,"t":"2026-10-13T18:45:00Z","v":17194,"vw":22.488573},{"c":22.45,"h":22.53,"l":22.39,"n":324,"o":22.47,"t":"2026-10-13T19:00:00Z","v":16945,"vw":22.461453},{"c":22.47,"h":22.495,"l":22.37,"n":499,"o":22.43,"t":"2026-10-13T19:15:00Z","v":24911,"vw":22.425287},{"c":22.37,"h":22.46,"l":22.31,"n":670,"o":22.45,"t":"2026-10-13T19:30:00Z","v":38713,"vw":22.403114},{"c":22.08,"h":22.39,"l":22.07,"n":1748,"o":22.39,"t":"2026-10-13T19:45:00Z","v":110006,"vw":22.176989},{"c":22.09,"h":22.09,"l":22.09,"n":11,"o":22.09,"t":"2026-10-13T20:00:00Z","v":89975,"vw":22.09},{"c":22.3006,"h":22.3006,"l":22.234,"n":2,"o":22.234,"t":"2026-10-13T22:30:00Z","v":1500,"vw":22.2784},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-14T12:15:00Z","v":453,"vw":21.9},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-14T12:30:00Z","v":625,"vw":21.9},{"c":22.43,"h":22.44,"l":21.3756,"n":210,"o":21.83,"t":"2026-10-14T13:30:00Z","v":17802,"vw":21.879638},{"c":22.365,"h":22.59,"l":22.14,"n":163,"o":22.355,"t":"2026-10-14T13:45:00Z","v":5987,"vw":22.330096},{"c":22.49,"h":22.585,"l":22.14,"n":249,"o":22.365,"t":"2026-10-14T14:00:00Z","v":15255,"vw":22.311414},{"c":22.295,"h":22.58,"l":22.15,"n":261,"o":22.3725,"t":"2026-10-14T14:15:00Z","v":19821,"vw":22.391223},{"c":22.125,"h":22.4,"l":21.95,"n":301,"o":22.29,"t":"2026-10-14T14:30:00Z","v":20186,"vw":22.148697},{"c":21.97,"h":22.145,"l":21.97,"n":152,"o":22.125,"t":"2026-10-14T14:45:00Z","v":7276,"vw":22.057213},{"c":21.94,"h":22.005,"l":21.75,"n":235,"o":21.96,"t":"2026-10-14T15:00:00Z","v":10378,"vw":21.859398},{"c":22.235,"h":22.32,"l":21.895,"n":398,"o":21.895,"t":"2026-10-14T15:15:00Z","v":52393,"vw":22.0566},{"c":22.23,"h":22.31,"l":22.1075,"n":224,"o":22.12,"t":"2026-10-14T15:30:00Z","v":12870,"vw":22.230627},{"c":22.23,"h":22.4,"l":22.1354,"n":199,"o":22.28,"t":"2026-10-14T15:45:00Z","v":10087,"vw":22.271482},{"c":21.98,"h":22.22,"l":21.98,"n":222,"o":22.22,"t":"2026-10-14T16:00:00Z","v":11309,"vw":22.093586},{"c":21.685,"h":22.14,"l":21.6068,"n":1284,"o":22.01,"t":"2026-10-14T16:15:00Z","v":248573,"vw":21.917328},{"c":21.725,"h":22.03,"l":21.64,"n":1983,"o":21.75,"t":"2026-10-14T16:30:00Z","v":443705,"vw":21.807129},{"c":21.925,"h":22.12,"l":21.725,"n":1311,"o":21.725,"t":"2026-10-14T16:45:00Z","v":474430,"vw":21.844149},{"c":21.81,"h":21.99,"l":21.81,"n":369,"o":21.925,"t":"2026-10-14T17:00:00Z","v":42159,"vw":21.897692},{"c":21.57,"h":21.795,"l":21.57,"n":269,"o":21.795,"t":"2026-10-14T17:15:00Z","v":15955,"vw":21.717043},{"c":21.67,"h":21.68,"l":21.6,"n":240,"o":21.6,"t":"2026-10-14T17:30:00Z","v":15006,"vw":21.640743},{"c":21.63,"h":21.67,"l":21.56,"n":404,"o":21.65,"t":"2026-10-14T17:45:00Z","v":17454,"vw":21.61543},{"c":21.54,"h":21.635,"l":21.46,"n":335,"o":21.635,"t":"2026-10-14T18:00:00Z","v":17205,"vw":21.5577},{"c":21.46,"h":21.595,"l":21.32,"n":460,"o":21.54,"t":"2026-10-14T18:15:00Z","v":43128,"vw":21.448091},{"c":21.47,"h":21.61,"l":21.42,"n":352,"o":21.42,"t":"2026-10-14T18:30:00Z","v":25781,"vw":21.502765},{"c":21.67,"h":21.73,"l":21.42,"n":348,"o":21.42,"t":"2026-10-14T18:45:00Z","v":23445,"vw":21.506319},{"c":21.63,"h":21.82,"l":21.63,"n":791,"o":21.67,"t":"2026-10-14T19:00:00Z","v":62599,"vw":21.69255},{"c":21.61,"h":21.74,"l":21.58,"n":617,"o":21.65,"t":"2026-10-14T19:15:00Z","v":39134,"vw":21.651623},{"c":21.61,"h":21.705,"l":21.535,"n":718,"o":21.605,"t":"2026-10-14T19:30:00Z","v":40853,"vw":21.605378},{"c":21.72,"h":21.79,"l":21.56,"n":2585,"o":21.61,"t":"2026-10-14T19:45:00Z","v":178862,"vw":21.679906},{"c":21.71,"h":21.71,"l":21.71,"n":11,"o":21.71,"t":"2026-10-14T20:00:00Z","v":395422,"vw":21.71},{"c":23.1363,"h":23.1363,"l":23.1363,"n":1,"o":23.1363,"t":"2026-10-14T22:30:00Z","v":1000,"vw":23.1363},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-15T08:15:00Z","v":101,"vw":21.95},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-15T13:00:00Z","v":100,"vw":22},{"c":22.03,"h":22.385,"l":21.62,"n":217,"o":21.92,"t":"2026-10-15T13:30:00Z","v":14494,"vw":21.921209},{"c":22.41,"h":22.41,"l":22.075,"n":112,"o":22.075,"t":"2026-10-15T13:45:00Z","v":4793,"vw":22.27065},{"c":22.71,"h":22.84,"l":22.42,"n":246,"o":22.42,"t":"2026-10-15T14:00:00Z","v":8058,"vw":22.645168},{"c":22.56,"h":22.8725,"l":22.425,"n":392,"o":22.705,"t":"2026-10-15T14:15:00Z","v":16654,"vw":22.664785},{"c":22.845,"h":22.93,"l":22.46,"n":316,"o":22.57,"t":"2026-10-15T14:30:00Z","v":15922,"vw":22.667207},{"c":23.14,"h":23.16,"l":22.71,"n":405,"o":22.84,"t":"2026-10-15T14:45:00Z","v":19520,"vw":22.965258},{"c":23.255,"h":23.31,"l":23.01,"n":264,"o":23.11,"t":"2026-10-15T15:00:00Z","v":14467,"vw":23.165636},{"c":23.115,"h":23.3,"l":23.075,"n":274,"o":23.25,"t":"2026-10-15T15:15:00Z","v":10004,"vw":23.18636},{"c":23.085,"h":23.18,"l":23.05,"n":225,"o":23.11,"t":"2026-10-15T15:30:00Z","v":9037,"vw":23.131863},{"c":23.055,"h":23.185,"l":22.995,"n":262,"o":23.105,"t":"2026-10-15T15:45:00Z","v":22052,"vw":23.084403},{"c":22.92,"h":23.12,"l":22.87,"n":333,"o":23.06,"t":"2026-10-15T16:00:00Z","v":13559,"vw":23.036037},{"c":22.83,"h":22.96,"l":22.82,"n":228,"o":22.9225,"t":"2026-10-15T16:15:00Z","v":7974,"vw":22.877149},{"c":22.91,"h":22.965,"l":22.85,"n":313,"o":22.86,"t":"2026-10-15T16:30:00Z","v":14403,"vw":22.884564},{"c":22.905,"h":22.965,"l":22.83,"n":201,"o":22.89,"t":"2026-10-15T16:45:00Z","v":9198,"vw":22.892404},{"c":22.805,"h":22.905,"l":22.76,"n":356,"o":22.905,"t":"2026-10-15T17:00:00Z","v":13370,"vw":22.800767},{"c":22.815,"h":22.88,"l":22.8,"n":273,"o":22.83,"t":"2026-10-15T17:15:00Z","v":11814,"vw":22.837383},{"c":22.89,"h":22.91,"l":22.83,"n":207,"o":22.84,"t":"2026-10-15T17:30:00Z","v":9743,"vw":22.872676},{"c":22.87,"h":22.895,"l":22.79,"n":388,"o":22.87,"t":"2026-10-15T17:45:00Z","v":17097,"vw":22.859709},{"c":22.76,"h":22.865,"l":22.75,"n":273,"o":22.865,"t":"2026-10-15T18:00:00Z","v":12212,"vw":22.824673},{"c":22.655,"h":22.76,"l":22.63,"n":201,"o":22.76,"t":"2026-10-15T18:15:00Z","v":7763,"vw":22.675996},{"c":22.68,"h":22.75,"l":22.62,"n":290,"o":22.665,"t":"2026-10-15T18:30:00Z","v":15937,"vw":22.699029},{"c":22.79,"h":22.79,"l":22.66,"n":158,"o":22.68,"t":"2026-10-15T18:45:00Z","v":7737,"vw":22.740083},{"c":22.92,"h":22.92,"l":22.8,"n":212,"o":22.8,"t":"2026-10-15T19:00:00Z","v":9942,"vw":22.873247},{"c":22.83,"h":22.95,"l":22.83,"n":628,"o":22.93,"t":"2026-10-15T19:15:00Z","v":29870,"vw":22.89807},{"c":23.04,"h":23.17,"l":22.81,"n":613,"o":22.84,"t":"2026-10-15T19:30:00Z","v":38940,"vw":22.991435},{"c":22.65,"h":23.04,"l":22.55,"n":1620,"o":23.04,"t":"2026-10-15T19:45:00Z","v":87544,"vw":22.68383},{"c":22.62,"h":22.62,"l":22.62,"n":10,"o":22.62,"t":"2026-10-15T20:00:00Z","v":77019,"vw":22.62},{"c":22.1705,"h":22.1705,"l":22.1705,"n":1,"o":22.1705,"t":"2026-10-16T11:15:00Z","v":450,"vw":22.1705},{"c":22,"h":22.6,"l":21.97,"n":145,"o":21.97,"t":"2026-10-16T13:30:00Z","v":12241,"vw":22.328761},{"c":22.16,"h":22.17,"l":21.71,"n":230,"o":21.92,"t":"2026-10-16T13:45:00Z","v":11891,"vw":21.863334},{"c":22.38,"h":22.39,"l":21.925,"n":361,"o":21.94,"t":"2026-10-16T14:00:00Z","v":9975,"vw":22.161323},{"c":22.235,"h":22.4,"l":22.09,"n":227,"o":22.36,"t":"2026-10-16T14:15:00Z","v":7076,"vw":22.252164},{"c":22.505,"h":22.63,"l":22.13,"n":291,"o":22.235,"t":"2026-10-16T14:30:00Z","v":19810,"vw":22.368041},{"c":22.51,"h":22.63,"l":22.37,"n":237,"o":22.5,"t":"2026-10-16T14:45:00Z","v":8353,"vw":22.555827},{"c":22.45,"h":22.51,"l":22.3,"n":313,"o":22.4,"t":"2026-10-16T15:00:00Z","v":12444,"vw":22.416706},{"c":22.32,"h":22.45,"l":22.12,"n":450,"o":22.45,"t":"2026-10-16T15:15:00Z","v":19650,"vw":22.318661},{"c":22.37,"h":22.51,"l":22.27,"n":315,"o":22.285,"t":"2026-10-16T15:30:00Z","v":11258,"vw":22.396463},{"c":22.28,"h":22.48,"l":22.23,"n":340,"o":22.45,"t":"2026-10-16T15:45:00Z","v":11942,"vw":22.351541},{"c":22.18,"h":22.33,"l":22.1,"n":381,"o":22.28,"t":"2026-10-16T16:00:00Z","v":14841,"vw":22.211479},{"c":22.19,"h":22.26,"l":22.11,"n":372,"o":22.145,"t":"2026-10-16T16:15:00Z","v":14065,"vw":22.18547},{"c":22.17,"h":22.21,"l":22.11,"n":334,"o":22.185,"t":"2026-10-16T16:30:00Z","v":16103,"vw":22.154885},{"c":22.28,"h":22.28,"l":22.11,"n":400,"o":22.18,"t":"2026-10-16T16:45:00Z","v":14942,"vw":22.182206},{"c":22.21,"h":22.29,"l":22.21,"n":333,"o":22.265,"t":"2026-10-16T17:00:00Z","v":8291,"vw":22.256394},{"c":22.23,"h":22.25,"l":22.16,"n":346,"o":22.205,"t":"2026-10-16T17:15:00Z","v":9703,"vw":22.205135},{"c":22.275,"h":22.37,"l":22.23,"n":461,"o":22.25,"t":"2026-10-16T17:30:00Z","v":17992,"vw":22.284374},{"c":22.21,"h":22.31,"l":22.21,"n":370,"o":22.31,"t":"2026-10-16T17:45:00Z","v":11827,"vw":22.249099},{"c":22.16,"h":22.25,"l":22.1,"n":391,"o":22.25,"t":"2026-10-16T18:00:00Z","v":16998,"vw":22.185089},{"c":22.18,"h":22.21,"l":22.08,"n":475,"o":22.13,"t":"2026-10-16T18:15:00Z","v":20986,"vw":22.155318},{"c":22.27,"h":22.29,"l":22.165,"n":407,"o":22.2,"t":"2026-10-16T18:30:00Z","v":12778,"vw":22.235766},{"c":22.19,"h":22.28,"l":22.16,"n":369,"o":22.275,"t":"2026-10-16T18:45:00Z","v":12887,"vw":22.224097},{"c":22.35,"h":22.365,"l":22.16,"n":524,"o":22.19,"t":"2026-10-16T19:00:00Z","v":20521,"vw":22.243309},{"c":22.275,"h":22.375,"l":22.27,"n":510,"o":22.355,"t":"2026-10-16T19:15:00Z","v":19196,"vw":22.322225},{"c":21.965,"h":22.33,"l":21.95,"n":611,"o":22.3,"t":"2026-10-16T19:30:00Z","v":24441,"vw":22.14299},{"c":21.96,"h":22.13,"l":21.88,"n":2194,"o":21.965,"t":"2026-10-16T19:45:00Z","v":158807,"vw":22.01084},{"c":21.94,"h":21.94,"l":21.94,"n":7,"o":21.94,"t":"2026-10-16T20:00:00Z","v":123224,"vw":21.94},{"c":21.93,"h":21.95,"l":21.93,"n":10,"o":21.94,"t":"2026-10-19T12:00:00Z","v":407,"vw":21.94},{"c":22.7,"h":23.0795,"l":22.36,"n":201,"o":22.36,"t":"2026-10-19T13:30:00Z","v":18047,"vw":22.61282},{"c":22.53,"h":22.69,"l":22.01,"n":166,"o":22.42,"t":"2026-10-19T13:45:00Z","v":14919,"vw":22.306553},{"c":22.735,"h":22.95,"l":22.5257,"n":195,"o":22.69,"t":"2026-10-19T14:00:00Z","v":9607,"vw":22.709859},{"c":22.84,"h":22.93,"l":22.735,"n":225,"o":22.735,"t":"2026-10-19T14:15:00Z","v":5147,"vw":22.805374},{"c":22.83,"h":23.06,"l":22.77,"n":386,"o":22.92,"t":"2026-10-19T14:30:00Z","v":18625,"vw":22.998113},{"c":22.915,"h":22.98,"l":22.83,"n":291,"o":22.85,"t":"2026-10-19T14:45:00Z","v":5428,"vw":22.905079},{"c":23.05,"h":23.06,"l":22.925,"n":250,"o":22.925,"t":"2026-10-19T15:00:00Z","v":5681,"vw":23.020764},{"c":23.205,"h":23.22,"l":23,"n":221,"o":23.13,"t":"2026-10-19T15:15:00Z","v":7046,"vw":23.176308},{"c":23.223,"h":23.23,"l":23.11,"n":323,"o":23.205,"t":"2026-10-19T15:30:00Z","v":7276,"vw":23.187107},{"c":23.2,"h":23.215,"l":23.13,"n":152,"o":23.2,"t":"2026-10-19T15:45:00Z","v":3889,"vw":23.1994},{"c":23.25,"h":23.25,"l":23.03,"n":510,"o":23.205,"t":"2026-10-19T16:00:00Z","v":14810,"vw":23.126211},{"c":23.26,"h":23.26,"l":23.11,"n":334,"o":23.205,"t":"2026-10-19T16:15:00Z","v":12572,"vw":23.163709},{"c":23.29,"h":23.4,"l":23.205,"n":264,"o":23.24,"t":"2026-10-19T16:30:00Z","v":9507,"vw":23.326471},{"c":23.15,"h":23.325,"l":23.09,"n":246,"o":23.295,"t":"2026-10-19T16:45:00Z","v":9082,"vw":23.217487},{"c":23.29,"h":23.29,"l":23.14,"n":338,"o":23.175,"t":"2026-10-19T17:00:00Z","v":11633,"vw":23.210088},{"c":23.31,"h":23.4,"l":23.195,"n":518,"o":23.28,"t":"2026-10-19T17:15:00Z","v":31385,"vw":23.265594},{"c":23.09,"h":23.31,"l":23.08,"n":356,"o":23.285,"t":"2026-10-19T17:30:00Z","v":13395,"vw":23.194841},{"c":22.95,"h":23.06,"l":22.86,"n":488,"o":23.04,"t":"2026-10-19T17:45:00Z","v":25288,"vw":22.973883},{"c":23.09,"h":23.09,"l":22.95,"n":337,"o":22.95,"t":"2026-10-19T18:00:00Z","v":13702,"vw":23.013464},{"c":23.04,"h":23.115,"l":23.04,"n":135,"o":23.08,"t":"2026-10-19T18:15:00Z","v":4679,"vw":23.090491},{"c":22.937,"h":23.115,"l":22.93,"n":465,"o":23.1,"t":"2026-10-19T18:30:00Z","v":31293,"vw":23.016832},{"c":22.93,"h":22.98,"l":22.865,"n":338,"o":22.98,"t":"2026-10-19T18:45:00Z","v":19623,"vw":22.943581},{"c":23.01,"h":23.05,"l":22.92,"n":350,"o":22.92,"t":"2026-10-19T19:00:00Z","v":20005,"vw":22.994826},{"c":23.03,"h":23.12,"l":22.93,"n":773,"o":23.05,"t":"2026-10-19T19:15:00Z","v":45270,"vw":23.024552},{"c":23.11,"h":23.17,"l":22.98,"n":671,"o":23.02,"t":"2026-10-19T19:30:00Z","v":38212,"vw":23.075069},{"c":22.82,"h":23.15,"l":22.82,"n":2076,"o":23.09,"t":"2026-10-19T19:45:00Z","v":125378,"vw":22.898075},{"c":22.82,"h":22.82,"l":22.82,"n":9,"o":22.82,"t":"2026-10-19T20:00:00Z","v":142066,"vw":22.82},{"c":23.11,"h":23.23,"l":23.02,"n":16,"o":23.23,"t":"2026-10-20T13:30:00Z","v":3712,"vw":23.189136},{"c":23.97,"h":23.97,"l":23.03,"n":246,"o":23.16,"t":"2026-10-20T13:45:00Z","v":16509,"vw":23.639697},{"c":24.135,"h":24.4499,"l":23.82,"n":122,"o":23.95,"t":"2026-10-20T14:00:00Z","v":7203,"vw":24.158046},{"c":24.5947,"h":24.5947,"l":24.1525,"n":639,"o":24.29,"t":"2026-10-20T14:15:00Z","v":23376,"vw":24.359653},{"c":24.8,"h":24.8,"l":24.365,"n":568,"o":24.41,"t":"2026-10-20T14:30:00Z","v":13872,"vw":24.480402},{"c":24.65,"h":24.9,"l":24.495,"n":897,"o":24.8,"t":"2026-10-20T14:45:00Z","v":38588,"vw":24.647015},{"c":24.41,"h":24.665,"l":24.41,"n":465,"o":24.49,"t":"2026-10-20T15:00:00Z","v":18236,"vw":24.514587},{"c":24.56,"h":24.56,"l":24.44,"n":273,"o":24.465,"t":"2026-10-20T15:15:00Z","v":11273,"vw":24.49506},{"c":24.8,"h":24.91,"l":24.46,"n":729,"o":24.505,"t":"2026-10-20T15:30:00Z","v":26847,"vw":24.675481},{"c":24.605,"h":24.74,"l":24.6,"n":421,"o":24.74,"t":"2026-10-20T15:45:00Z","v":8406,"vw":24.667447},{"c":24.3,"h":24.61,"l":24.3,"n":217,"o":24.57,"t":"2026-10-20T16:00:00Z","v":9602,"vw":24.423556},{"c":24.38,"h":24.44,"l":24.25,"n":428,"o":24.315,"t":"2026-10-20T16:15:00Z","v":20541,"vw":24.320652},{"c":24.43,"h":24.46,"l":24.39,"n":194,"o":24.41,"t":"2026-10-20T16:30:00Z","v":6554,"vw":24.432448},{"c":24.28,"h":24.47,"l":24.28,"n":269,"o":24.47,"t":"2026-10-20T16:45:00Z","v":12762,"vw":24.387581},{"c":24.4,"h":24.4,"l":24.31,"n":199,"o":24.33,"t":"2026-10-20T17:00:00Z","v":9952,"vw":24.363514},{"c":24.445,"h":24.5,"l":24.4,"n":231,"o":24.4,"t":"2026-10-20T17:15:00Z","v":7085,"vw":24.464651},{"c":24.5,"h":24.52,"l":24.45,"n":204,"o":24.45,"t":"2026-10-20T17:30:00Z","v":6884,"vw":24.47571},{"c":24.52,"h":24.6148,"l":24.43,"n":352,"o":24.48,"t":"2026-10-20T17:45:00Z","v":17841,"vw":24.526509},{"c":24.79,"h":24.81,"l":24.53,"n":152,"o":24.565,"t":"2026-10-20T18:00:00Z","v":7335,"vw":24.64089},{"c":24.69,"h":24.78,"l":24.67,"n":250,"o":24.78,"t":"2026-10-20T18:15:00Z","v":8716,"vw":24.721753},{"c":24.8,"h":24.8575,"l":24.56,"n":368,"o":24.725,"t":"2026-10-20T18:30:00Z","v":16139,"vw":24.688036},{"c":24.86,"h":24.91,"l":24.805,"n":228,"o":24.805,"t":"2026-10-20T18:45:00Z","v":8886,"vw":24.847225},{"c":24.76,"h":24.88,"l":24.76,"n":397,"o":24.87,"t":"2026-10-20T19:00:00Z","v":14782,"vw":24.819458},{"c":24.595,"h":24.77,"l":24.58,"n":796,"o":24.72,"t":"2026-10-20T19:15:00Z","v":53942,"vw":24.654426},{"c":24.685,"h":24.79,"l":24.62,"n":833,"o":24.63,"t":"2026-10-20T19:30:00Z","v":66470,"vw":24.703353},{"c":24.43,"h":24.79,"l":24.39,"n":2842,"o":24.69,"t":"2026-10-20T19:45:00Z","v":300758,"vw":24.642112},{"c":24.41,"h":24.41,"l":24.41,"n":16,"o":24.41,"t":"2026-10-20T20:00:00Z","v":113815,"vw":24.41},{"c":24.41,"h":24.41,"l":24.41,"n":11,"o":24.41,"t":"2026-10-21T10:30:00Z","v":809,"vw":24.41},{"c":24.59,"h":25.01,"l":24.345,"n":376,"o":24.74,"t":"2026-10-21T13:30:00Z","v":41208,"vw":24.698112},{"c":24.26,"h":24.81,"l":24.1696,"n":482,"o":24.58,"t":"2026-10-21T13:45:00Z","v":13086,"vw":24.54174},{"c":24.2,"h":24.495,"l":24.05,"n":271,"o":24.26,"t":"2026-10-21T14:00:00Z","v":10227,"vw":24.302302},{"c":24.3,"h":24.305,"l":23.99,"n":312,"o":24.29,"t":"2026-10-21T14:15:00Z","v":15071,"vw":24.11758},{"c":24.115,"h":24.33,"l":24.115,"n":238,"o":24.3,"t":"2026-10-21T14:30:00Z","v":14009,"vw":24.218798},{"c":24.24,"h":24.37,"l":23.96,"n":315,"o":24.16,"t":"2026-10-21T14:45:00Z","v":19617,"vw":24.264518},{"c":24.135,"h":24.285,"l":24.11,"n":208,"o":24.285,"t":"2026-10-21T15:00:00Z","v":7492,"vw":24.163331},{"c":24.035,"h":24.19,"l":24.035,"n":297,"o":24.135,"t":"2026-10-21T15:15:00Z","v":12424,"vw":24.138939},{"c":24.07,"h":24.135,"l":23.98,"n":294,"o":24.055,"t":"2026-10-21T15:30:00Z","v":23571,"vw":24.027166},{"c":24.03,"h":24.11,"l":23.94,"n":226,"o":24.07,"t":"2026-10-21T15:45:00Z","v":10322,"vw":24.046897},{"c":24.03,"h":24.11,"l":23.98,"n":345,"o":23.995,"t":"2026-10-21T16:00:00Z","v":19807,"vw":24.031732},{"c":24.02,"h":24.12,"l":24.01,"n":208,"o":24.07,"t":"2026-10-21T16:15:00Z","v":7604,"vw":24.051995},{"c":23.87,"h":24.04,"l":23.87,"n":496,"o":24.025,"t":"2026-10-21T16:30:00Z","v":23025,"vw":23.976726},{"c":24.05,"h":24.05,"l":23.89,"n":201,"o":23.89,"t":"2026-10-21T16:45:00Z","v":8905,"vw":23.939603},{"c":23.955,"h":24.08,"l":23.955,"n":240,"o":24.05,"t":"2026-10-21T17:00:00Z","v":11771,"vw":24.020438},{"c":24,"h":24.08,"l":23.955,"n":363,"o":23.955,"t":"2026-10-21T17:15:00Z","v":15710,"vw":24.016254},{"c":24.09,"h":24.1,"l":23.96,"n":598,"o":24.015,"t":"2026-10-21T17:30:00Z","v":16960,"vw":24.022869},{"c":24.09,"h":24.14,"l":24.045,"n":440,"o":24.09,"t":"2026-10-21T17:45:00Z","v":9969,"vw":24.091761},{"c":23.93,"h":24.105,"l":23.89,"n":629,"o":24.105,"t":"2026-10-21T18:00:00Z","v":24220,"vw":24.028171},{"c":23.9,"h":23.98,"l":23.88,"n":272,"o":23.92,"t":"2026-10-21T18:15:00Z","v":8450,"vw":23.916884},{"c":23.81,"h":23.91,"l":23.805,"n":330,"o":23.9,"t":"2026-10-21T18:30:00Z","v":9871,"vw":23.861009},{"c":23.67,"h":23.82,"l":23.67,"n":536,"o":23.81,"t":"2026-10-21T18:45:00Z","v":15955,"vw":23.754627},{"c":23.81,"h":23.81,"l":23.645,"n":425,"o":23.7,"t":"2026-10-21T19:00:00Z","v":13217,"vw":23.732574},{"c":23.8,"h":23.87,"l":23.73,"n":508,"o":23.8,"t":"2026-10-21T19:15:00Z","v":22128,"vw":23.807106},{"c":23.655,"h":23.82,"l":23.635,"n":681,"o":23.8,"t":"2026-10-21T19:30:00Z","v":24881,"vw":23.705805},{"c":23.33,"h":23.69,"l":23.28,"n":2510,"o":23.68,"t":"2026-10-21T19:45:00Z","v":154702,"vw":23.417807},{"c":23.32,"h":23.32,"l":23.32,"n":13,"o":23.32,"t":"2026-10-21T20:00:00Z","v":97700,"vw":23.32},{"c":22.83,"h":23.57,"l":22.5543,"n":57,"o":22.7,"t":"2026-10-22T13:30:00Z","v":11036,"vw":22.788808},{"c":23.94,"h":24.07,"l":22.91,"n":217,"o":23.2814,"t":"2026-10-22T13:45:00Z","v":21599,"vw":23.471563},{"c":23.57,"h":24.29,"l":23.415,"n":302,"o":24.05,"t":"2026-10-22T14:00:00Z","v":84407,"vw":23.84349},{"c":23.31,"h":23.59,"l":23.2,"n":93,"o":23.59,"t":"2026-10-22T14:15:00Z","v":6015,"vw":23.320785},{"c":23.605,"h":23.605,"l":23.32,"n":77,"o":23.32,"t":"2026-10-22T14:30:00Z","v":3926,"vw":23.473488},{"c":23.29,"h":23.49,"l":23.29,"n":111,"o":23.49,"t":"2026-10-22T14:45:00Z","v":3921,"vw":23.379622},{"c":23.26,"h":23.34,"l":23.145,"n":225,"o":23.32,"t":"2026-10-22T15:00:00Z","v":8767,"vw":23.260967},{"c":23.375,"h":23.43,"l":23.25,"n":66,"o":23.25,"t":"2026-10-22T15:15:00Z","v":2449,"vw":23.361578},{"c":23.13,"h":23.36,"l":23.13,"n":203,"o":23.36,"t":"2026-10-22T15:30:00Z","v":8080,"vw":23.229912},{"c":23.125,"h":23.135,"l":23.08,"n":137,"o":23.12,"t":"2026-10-22T15:45:00Z","v":4349,"vw":23.104557},{"c":23.11,"h":23.17,"l":23.04,"n":238,"o":23.16,"t":"2026-10-22T16:00:00Z","v":8891,"vw":23.102108},{"c":23.175,"h":23.25,"l":23.12,"n":151,"o":23.12,"t":"2026-10-22T16:15:00Z","v":8098,"vw":23.200008},{"c":22.845,"h":23.21,"l":22.8,"n":198,"o":23.175,"t":"2026-10-22T16:30:00Z","v":9173,"vw":23.059461},{"c":22.84,"h":22.935,"l":22.73,"n":315,"o":22.85,"t":"2026-10-22T16:45:00Z","v":13197,"vw":22.805298},{"c":22.72,"h":22.835,"l":22.69,"n":225,"o":22.835,"t":"2026-10-22T17:00:00Z","v":6484,"vw":22.748859},{"c":22.72,"h":22.83,"l":22.65,"n":180,"o":22.72,"t":"2026-10-22T17:15:00Z","v":6886,"vw":22.754198},{"c":22.82,"h":22.82,"l":22.615,"n":172,"o":22.66,"t":"2026-10-22T17:30:00Z","v":7604,"vw":22.709413},{"c":22.7,"h":22.86,"l":22.7,"n":205,"o":22.84,"t":"2026-10-22T17:45:00Z","v":8046,"vw":22.795015},{"c":22.69,"h":22.72,"l":22.62,"n":126,"o":22.65,"t":"2026-10-22T18:00:00Z","v":5166,"vw":22.668553},{"c":22.55,"h":22.89,"l":22.55,"n":286,"o":22.68,"t":"2026-10-22T18:15:00Z","v":11866,"vw":22.719081},{"c":22.52,"h":22.57,"l":22.455,"n":363,"o":22.55,"t":"2026-10-22T18:30:00Z","v":23741,"vw":22.526544},{"c":22.505,"h":22.53,"l":22.465,"n":216,"o":22.53,"t":"2026-10-22T18:45:00Z","v":6381,"vw":22.504403},{"c":22.55,"h":22.605,"l":22.39,"n":626,"o":22.48,"t":"2026-10-22T19:00:00Z","v":42096,"vw":22.526392},{"c":22.45,"h":22.545,"l":22.38,"n":268,"o":22.53,"t":"2026-10-22T19:15:00Z","v":8606,"vw":22.473624},{"c":22.43,"h":22.45,"l":22.36,"n":581,"o":22.425,"t":"2026-10-22T19:30:00Z","v":27351,"vw":22.4123},{"c":22.19,"h":22.455,"l":22.18,"n":1580,"o":22.42,"t":"2026-10-22T19:45:00Z","v":83034,"vw":22.304232},{"c":22.2,"h":22.2,"l":22.2,"n":17,"o":22.2,"t":"2026-10-22T20:00:00Z","v":65518,"vw":22.2},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-22T20:30:00Z","v":148,"vw":22.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6962284293157605,"strike":29.532789454010093,"iv":1.02711843500585,"gamma":0.042020845373215085,"theta":-0.031100162101888998,"vega":0.016686360167316748,"rho":0.002891100115959864,"breakevenPct":36.16674722218854},{"delta":0.25,"premium":1.0508803612614086,"strike":28.68838009223474,"iv":1.110479382284939,"gamma":0.04237091143632703,"theta":-0.037452590920464074,"vega":0.018141956261333747,"rho":0.0034878096583172502,"breakevenPct":33.96063267340609},{"delta":0.3,"premium":1.4055322932070569,"strike":27.84397073045939,"iv":1.193840329564028,"gamma":0.04272097749943898,"theta":-0.04380501973903915,"vega":0.019597552355350746,"rho":0.004084519200674637,"breakevenPct":31.754518124623633},{"delta":0.35,"premium":1.7601842251527051,"strike":26.999561368684034,"iv":1.2772012768431171,"gamma":0.04307104356255092,"theta":-0.05015744855761422,"vega":0.021053148449367745,"rho":0.004681228743032023,"breakevenPct":29.54840357584118},{"delta":0.4,"premium":2.1148361570983534,"strike":26.155152006908683,"iv":1.3605622241222062,"gamma":0.04342110962566286,"theta":-0.0565098773761893,"vega":0.022508744543384748,"rho":0.00527793828538941,"breakevenPct":27.342289027058726},{"delta":0.45,"premium":2.4694880890440016,"strike":25.31074264513333,"iv":1.4439231714012952,"gamma":0.043771175688774804,"theta":-0.06286230619476438,"vega":0.023964340637401747,"rho":0.005874647827746797,"breakevenPct":25.136174478276274},{"delta":0.5,"premium":2.647936893203884,"strike":24.04126213592233,"iv":1.3526485436893203,"gamma":0.0483868932038835,"theta":-0.059869417475728146,"vega":0.024423300970873786,"rho":0.006597129539773002,"breakevenPct":20.221617248316285},{"delta":0.55,"premium":2.7237864077669904,"strike":22.52427184466019,"iv":1.1596873786407764,"gamma":0.0554864077669903,"theta":-0.05143495145631066,"vega":0.024301941747572813,"rho":0.0073928456797076325,"breakevenPct":13.729992128050378},{"delta":0.6,"premium":3.2443333333333335,"strike":21.58888888888889,"iv":1.1885617777777777,"gamma":0.052247111111111105,"theta":-0.05071688888888889,"vega":0.023388888888888886,"rho":0.00785149023489305,"breakevenPct":11.861361361361366},{"delta":0.65,"premium":3.772111111111112,"strike":20.66296296296296,"iv":1.2210432592592593,"gamma":0.0488397037037037,"theta":-0.0501242962962963,"vega":0.022462962962962962,"rho":0.00830465395130206,"breakevenPct":10.067901234567898},{"delta":0.7,"premium":4.33917568692756,"strike":19.704412989175687,"iv":1.2467474604496254,"gamma":0.04509941715237302,"theta":-0.0484940049958368,"vega":0.021220649458784345,"rho":0.008728280686262824,"breakevenPct":8.304453495960571},{"delta":0.75,"premium":5.005287260616154,"strike":18.66361365528726,"iv":1.2553652789342213,"gamma":0.04051990008326394,"theta":-0.04424754371357202,"vega":0.01918068276436303,"rho":0.009077440946868154,"breakevenPct":6.616670792357718},{"delta":0.8,"premium":5.671398834304748,"strike":17.62281432139883,"iv":1.2639830974188175,"gamma":0.035940383014154864,"theta":-0.04000108243130723,"vega":0.01714071606994171,"rho":0.009426601207473483,"breakevenPct":4.928888088754865},{"delta":0.85,"premium":7.506457451908509,"strike":15.631428242650522,"iv":1.5223778817868134,"gamma":0.025157451042029086,"theta":-0.03935516006717584,"vega":0.01436931158208331,"rho":0.008904520664548292,"breakevenPct":4.2247103358515}],"put":[{"delta":0.35,"premium":2.4605295371082714,"strike":20.526476855413566,"iv":1.3759404072341057,"gamma":0.04461799395296333,"theta":-0.053168992952572186,"vega":0.022703823115965378,"rho":-0.008115042912904628,"breakevenPct":18.62185892655272},{"delta":0.4,"premium":2.4781502794706505,"strike":21.40751397353251,"iv":1.19422593971888,"gamma":0.054476032366818986,"theta":-0.04769176395588817,"vega":0.02346104493919512,"rho":-0.009012692655772307,"breakevenPct":14.73259597269432},{"delta":0.45,"premium":2.495771021833029,"strike":22.288551091651453,"iv":1.0125114722036541,"gamma":0.06433407078067463,"theta":-0.04221453495920416,"vega":0.02421826676242486,"rho":-0.009910342398639988,"breakevenPct":10.843333018835922},{"delta":0.5,"premium":2.5467724288840263,"strike":22.75984682713348,"iv":0.9115362144420132,"gamma":0.07011958424507658,"theta":-0.037625929978118165,"vega":0.023495733041575494,"rho":-0.010824743334957537,"breakevenPct":8.95011532320066},{"delta":0.55,"premium":2.6083150984682715,"strike":23.101750547045953,"iv":0.8360575492341356,"gamma":0.07461903719912473,"theta":-0.033317943107221006,"vega":0.022305908096280087,"rho":-0.011744434121838202,"breakevenPct":7.687227709109543},{"delta":0.6,"premium":2.6698577680525166,"strike":23.443654266958426,"iv":0.7605788840262582,"gamma":0.07911849015317286,"theta":-0.029009956236323853,"vega":0.021116083150984684,"rho":-0.012664124908718868,"breakevenPct":6.424340095018429},{"delta":0.65,"premium":2.7314004376367618,"strike":23.7855579868709,"iv":0.6851002188183807,"gamma":0.08361794310722101,"theta":-0.024701969365426693,"vega":0.019926258205689277,"rho":-0.013583815695599535,"breakevenPct":5.161452480927312},{"delta":0.7,"premium":2.7929431072210065,"strike":24.127461706783368,"iv":0.6096215536105033,"gamma":0.08811739606126914,"theta":-0.020393982494529544,"vega":0.018736433260393873,"rho":-0.014503506482480201,"breakevenPct":3.8985648668361987},{"delta":0.75,"premium":2.8544857768052516,"strike":24.46936542669584,"iv":0.5341428884026258,"gamma":0.09261684901531728,"theta":-0.016085995623632384,"vega":0.017546608315098466,"rho":-0.015423197269360867,"breakevenPct":2.635677252745081},{"delta":0.8,"premium":2.9160284463894968,"strike":24.811269146608314,"iv":0.4586642231947482,"gamma":0.09711630196936542,"theta":-0.011778008752735224,"vega":0.016356783369803063,"rho":-0.016342888056241532,"breakevenPct":1.3727896386539644}]},"raw":{"call":[{"delta":0.2,"premium":0.6962284293157605,"strike":29.532789454010093,"iv":1.02711843500585,"gamma":0.042020845373215085,"theta":-0.031100162101888998,"vega":0.016686360167316748,"rho":0.002891100115959864,"breakevenPct":36.16674722218854},{"delta":0.25,"premium":1.0508803612614086,"strike":28.68838009223474,"iv":1.110479382284939,"gamma":0.04237091143632703,"theta":-0.037452590920464074,"vega":0.018141956261333747,"rho":0.0034878096583172502,"breakevenPct":33.96063267340609},{"delta":0.3,"premium":1.4055322932070569,"strike":27.84397073045939,"iv":1.193840329564028,"gamma":0.04272097749943898,"theta":-0.04380501973903915,"vega":0.019597552355350746,"rho":0.004084519200674637,"breakevenPct":31.754518124623633},{"delta":0.35,"premium":1.7601842251527051,"strike":26.999561368684034,"iv":1.2772012768431171,"gamma":0.04307104356255092,"theta":-0.05015744855761422,"vega":0.021053148449367745,"rho":0.004681228743032023,"breakevenPct":29.54840357584118},{"delta":0.4,"premium":2.1148361570983534,"strike":26.155152006908683,"iv":1.3605622241222062,"gamma":0.04342110962566286,"theta":-0.0565098773761893,"vega":0.022508744543384748,"rho":0.00527793828538941,"breakevenPct":27.342289027058726},{"delta":0.45,"premium":2.4694880890440016,"strike":25.31074264513333,"iv":1.4439231714012952,"gamma":0.043771175688774804,"theta":-0.06286230619476438,"vega":0.023964340637401747,"rho":0.005874647827746797,"breakevenPct":25.136174478276274},{"delta":0.5,"premium":2.647936893203884,"strike":24.04126213592233,"iv":1.3526485436893203,"gamma":0.0483868932038835,"theta":-0.059869417475728146,"vega":0.024423300970873786,"rho":0.006597129539773002,"breakevenPct":20.221617248316285},{"delta":0.55,"premium":2.7237864077669904,"strike":22.52427184466019,"iv":1.1596873786407764,"gamma":0.0554864077669903,"theta":-0.05143495145631066,"vega":0.024301941747572813,"rho":0.0073928456797076325,"breakevenPct":13.729992128050378},{"delta":0.6,"premium":3.2443333333333335,"strike":21.58888888888889,"iv":1.1885617777777777,"gamma":0.052247111111111105,"theta":-0.05071688888888889,"vega":0.023388888888888886,"rho":0.00785149023489305,"breakevenPct":11.861361361361366},{"delta":0.65,"premium":3.772111111111112,"strike":20.66296296296296,"iv":1.2210432592592593,"gamma":0.0488397037037037,"theta":-0.0501242962962963,"vega":0.022462962962962962,"rho":0.00830465395130206,"breakevenPct":10.067901234567898},{"delta":0.7,"premium":4.33917568692756,"strike":19.704412989175687,"iv":1.2467474604496254,"gamma":0.04509941715237302,"theta":-0.0484940049958368,"vega":0.021220649458784345,"rho":0.008728280686262824,"breakevenPct":8.304453495960571},{"delta":0.75,"premium":5.005287260616154,"strike":18.66361365528726,"iv":1.2553652789342213,"gamma":0.04051990008326394,"theta":-0.04424754371357202,"vega":0.01918068276436303,"rho":0.009077440946868154,"breakevenPct":6.616670792357718},{"delta":0.8,"premium":5.671398834304748,"strike":17.62281432139883,"iv":1.2639830974188175,"gamma":0.035940383014154864,"theta":-0.04000108243130723,"vega":0.01714071606994171,"rho":0.009426601207473483,"breakevenPct":4.928888088754865},{"delta":0.85,"premium":7.506457451908509,"strike":15.631428242650522,"iv":1.5223778817868134,"gamma":0.025157451042029086,"theta":-0.03935516006717584,"vega":0.01436931158208331,"rho":0.008904520664548292,"breakevenPct":4.2247103358515}],"put":[{"delta":0.35,"premium":2.4605295371082714,"strike":20.526476855413566,"iv":1.3759404072341057,"gamma":0.04461799395296333,"theta":-0.053168992952572186,"vega":0.022703823115965378,"rho":-0.008115042912904628,"breakevenPct":18.62185892655272},{"delta":0.4,"premium":2.4781502794706505,"strike":21.40751397353251,"iv":1.19422593971888,"gamma":0.054476032366818986,"theta":-0.04769176395588817,"vega":0.02346104493919512,"rho":-0.009012692655772307,"breakevenPct":14.73259597269432},{"delta":0.45,"premium":2.495771021833029,"strike":22.288551091651453,"iv":1.0125114722036541,"gamma":0.06433407078067463,"theta":-0.04221453495920416,"vega":0.02421826676242486,"rho":-0.009910342398639988,"breakevenPct":10.843333018835922},{"delta":0.5,"premium":2.5467724288840263,"strike":22.75984682713348,"iv":0.9115362144420132,"gamma":0.07011958424507658,"theta":-0.037625929978118165,"vega":0.023495733041575494,"rho":-0.010824743334957537,"breakevenPct":8.95011532320066},{"delta":0.55,"premium":2.6083150984682715,"strike":23.101750547045953,"iv":0.8360575492341356,"gamma":0.07461903719912473,"theta":-0.033317943107221006,"vega":0.022305908096280087,"rho":-0.011744434121838202,"breakevenPct":7.687227709109543},{"delta":0.6,"premium":2.6698577680525166,"strike":23.443654266958426,"iv":0.7605788840262582,"gamma":0.07911849015317286,"theta":-0.029009956236323853,"vega":0.021116083150984684,"rho":-0.012664124908718868,"breakevenPct":6.424340095018429},{"delta":0.65,"premium":2.7314004376367618,"strike":23.7855579868709,"iv":0.6851002188183807,"gamma":0.08361794310722101,"theta":-0.024701969365426693,"vega":0.019926258205689277,"rho":-0.013583815695599535,"breakevenPct":5.161452480927312},{"delta":0.7,"premium":2.7929431072210065,"strike":24.127461706783368,"iv":0.6096215536105033,"gamma":0.08811739606126914,"theta":-0.020393982494529544,"vega":0.018736433260393873,"rho":-0.014503506482480201,"breakevenPct":3.8985648668361987},{"delta":0.75,"premium":2.8544857768052516,"strike":24.46936542669584,"iv":0.5341428884026258,"gamma":0.09261684901531728,"theta":-0.016085995623632384,"vega":0.017546608315098466,"rho":-0.015423197269360867,"breakevenPct":2.635677252745081},{"delta":0.8,"premium":2.9160284463894968,"strike":24.811269146608314,"iv":0.4586642231947482,"gamma":0.09711630196936542,"theta":-0.011778008752735224,"vega":0.016356783369803063,"rho":-0.016342888056241532,"breakevenPct":1.3727896386539644}]}},"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"}}