{"symbol":"NBTX","url":"https://intraalpha.com/companies/NBTX","capturedAt":"2026-10-22T23:24:38.917Z","state":"ready","quote":{"symbol":"NBTX","last_price":29.19,"prev_close":25.83,"regular_close":29.19,"change":3.36,"change_pct":13.0081,"regular_change":3.36,"regular_change_pct":13.0081,"extended_change":0,"extended_change_pct":0,"bid":29.19,"ask":44.19,"bid_size":700,"ask_size":200,"volume":216629,"vwap":28.922658,"open":26.74,"high":29.92,"low":26.74,"close":29.19,"trade_count":3812,"last_trade_at":"2026-10-22T20:00:00.268700465Z","last_quote_at":"2026-10-22T22:50:09.837908677Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:38.149773733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NBTX","fetched_at":"2026-10-22T23:24:38.213068+00:00","name":"Nanobiotix","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Nanobiotix SA, a clinical-stage biotechnology, is focused on the development of candidate products for the treatment of cancer. The company is headquartered in Paris, France.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1315248000,"ebitda":-29786000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.738,"dividend_per_share":null,"dividend_yield":null,"eps":-1.27,"revenue_ttm":11506000,"gross_profit_ttm":11506000,"profit_margin":0,"operating_margin_ttm":-3.229,"return_on_assets_ttm":-0.213,"return_on_equity_ttm":-1.987,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.792,"analyst_target_price":54.04,"analyst_number":0,"beta":0.591,"fifty_two_week_high":57.14,"fifty_two_week_low":14.78,"fifty_day_ma":33.81,"two_hundred_day_ma":33.45,"shares_outstanding":50919000,"forward_pe":42.37,"price_to_sales":114.31,"price_to_book":65.02,"ev_to_revenue":53.38,"ev_to_ebitda":-2.447},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:38.213068+00:00"},"optionObservedAt":"2026-10-22T19:59:30.396Z","bars":[{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-15T08:00:00Z","v":100,"vw":21.14},{"c":21.75,"h":21.89,"l":21.75,"n":5,"o":21.89,"t":"2026-10-15T13:30:00Z","v":2139,"vw":21.870559},{"c":21.78,"h":21.78,"l":21.7,"n":5,"o":21.7,"t":"2026-10-15T13:45:00Z","v":1966,"vw":21.748677},{"c":22.065,"h":22.065,"l":22.065,"n":16,"o":22.065,"t":"2026-10-15T14:00:00Z","v":1106,"vw":22.065},{"c":21.73,"h":22.09,"l":21.69,"n":37,"o":22.09,"t":"2026-10-15T14:05:00Z","v":4620,"vw":21.942721},{"c":21.72,"h":21.72,"l":21.72,"n":3,"o":21.72,"t":"2026-10-15T14:15:00Z","v":102,"vw":21.72},{"c":21.8,"h":21.8,"l":21.79,"n":15,"o":21.79,"t":"2026-10-15T14:20:00Z","v":416,"vw":21.795},{"c":21.605,"h":21.66,"l":21.605,"n":19,"o":21.66,"t":"2026-10-15T14:25:00Z","v":1616,"vw":21.647805},{"c":21.6,"h":21.6,"l":21.6,"n":7,"o":21.6,"t":"2026-10-15T14:30:00Z","v":130,"vw":21.6},{"c":21.61,"h":21.69,"l":21.55,"n":61,"o":21.69,"t":"2026-10-15T14:35:00Z","v":2785,"vw":21.666387},{"c":21.78,"h":21.78,"l":21.68,"n":31,"o":21.68,"t":"2026-10-15T14:40:00Z","v":2419,"vw":21.740542},{"c":21.825,"h":21.825,"l":21.825,"n":9,"o":21.825,"t":"2026-10-15T14:45:00Z","v":386,"vw":21.825},{"c":21.87,"h":21.89,"l":21.81,"n":26,"o":21.81,"t":"2026-10-15T14:50:00Z","v":1693,"vw":21.863846},{"c":21.93,"h":21.93,"l":21.9,"n":12,"o":21.9,"t":"2026-10-15T14:55:00Z","v":808,"vw":21.911445},{"c":21.92,"h":21.92,"l":21.895,"n":13,"o":21.91,"t":"2026-10-15T15:00:00Z","v":1408,"vw":21.903732},{"c":22.08,"h":22.08,"l":21.88,"n":30,"o":21.88,"t":"2026-10-15T15:05:00Z","v":2434,"vw":21.974119},{"c":22.125,"h":22.13,"l":22.025,"n":14,"o":22.045,"t":"2026-10-15T15:10:00Z","v":1592,"vw":22.095386},{"c":22.225,"h":22.24,"l":22.105,"n":32,"o":22.21,"t":"2026-10-15T15:15:00Z","v":2530,"vw":22.182244},{"c":21.87,"h":22.075,"l":21.815,"n":41,"o":22.075,"t":"2026-10-15T15:20:00Z","v":7678,"vw":21.994884},{"c":21.805,"h":21.935,"l":21.805,"n":30,"o":21.88,"t":"2026-10-15T15:25:00Z","v":2888,"vw":21.90942},{"c":21.66,"h":21.9043,"l":21.66,"n":5,"o":21.9043,"t":"2026-10-15T15:30:00Z","v":671,"vw":21.83735},{"c":22.21,"h":22.21,"l":21.71,"n":13,"o":21.71,"t":"2026-10-15T15:35:00Z","v":913,"vw":22.086875},{"c":22.01,"h":22.3,"l":21.825,"n":47,"o":22.206,"t":"2026-10-15T15:40:00Z","v":3993,"vw":22.073879},{"c":21.9488,"h":21.95,"l":21.85,"n":7,"o":21.85,"t":"2026-10-15T15:45:00Z","v":1368,"vw":21.940667},{"c":21.975,"h":21.975,"l":21.885,"n":10,"o":21.885,"t":"2026-10-15T15:50:00Z","v":342,"vw":21.93},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-15T16:05:00Z","v":100,"vw":22},{"c":22,"h":22,"l":21.93,"n":10,"o":21.93,"t":"2026-10-15T16:10:00Z","v":394,"vw":21.976667},{"c":22.2145,"h":22.2145,"l":22.04,"n":11,"o":22.04,"t":"2026-10-15T16:15:00Z","v":1044,"vw":22.14212},{"c":22.32,"h":22.32,"l":22.32,"n":2,"o":22.32,"t":"2026-10-15T16:20:00Z","v":401,"vw":22.32},{"c":22.01,"h":22.4297,"l":22.01,"n":7,"o":22.4297,"t":"2026-10-15T16:30:00Z","v":332,"vw":22.299358},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-15T16:35:00Z","v":100,"vw":22.03},{"c":22.015,"h":22.11,"l":21.99,"n":38,"o":22.025,"t":"2026-10-15T16:40:00Z","v":1237,"vw":22.039286},{"c":22.025,"h":22.025,"l":21.86,"n":20,"o":21.995,"t":"2026-10-15T16:45:00Z","v":658,"vw":21.92},{"c":22.275,"h":22.55,"l":22.02,"n":63,"o":22.02,"t":"2026-10-15T16:50:00Z","v":1639,"vw":22.218182},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-15T16:55:00Z","v":100,"vw":22.41},{"c":22.08,"h":22.085,"l":22.08,"n":5,"o":22.085,"t":"2026-10-15T17:15:00Z","v":381,"vw":22.083333},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-15T17:20:00Z","v":145,"vw":22.44},{"c":22.37,"h":22.37,"l":22.3,"n":9,"o":22.3,"t":"2026-10-15T17:25:00Z","v":487,"vw":22.324221},{"c":22.105,"h":22.105,"l":22.105,"n":3,"o":22.105,"t":"2026-10-15T17:30:00Z","v":142,"vw":22.105},{"c":22.1,"h":22.105,"l":22.1,"n":18,"o":22.105,"t":"2026-10-15T17:35:00Z","v":459,"vw":22.10125},{"c":22.325,"h":22.325,"l":22.325,"n":4,"o":22.325,"t":"2026-10-15T18:00:00Z","v":204,"vw":22.325},{"c":22.325,"h":22.325,"l":22.325,"n":7,"o":22.325,"t":"2026-10-15T18:45:00Z","v":305,"vw":22.325},{"c":22.325,"h":22.325,"l":22.325,"n":5,"o":22.325,"t":"2026-10-15T18:50:00Z","v":213,"vw":22.325},{"c":22.28,"h":22.33,"l":22.275,"n":11,"o":22.33,"t":"2026-10-15T18:55:00Z","v":487,"vw":22.295},{"c":22.415,"h":22.47,"l":22.275,"n":97,"o":22.4499,"t":"2026-10-15T19:00:00Z","v":2102,"vw":22.394292},{"c":22.48,"h":22.6,"l":22.41,"n":295,"o":22.54,"t":"2026-10-15T19:05:00Z","v":5908,"vw":22.529354},{"c":22.2,"h":22.22,"l":22.2,"n":15,"o":22.22,"t":"2026-10-15T19:10:00Z","v":358,"vw":22.208372},{"c":22.44,"h":22.44,"l":22.44,"n":23,"o":22.44,"t":"2026-10-15T19:15:00Z","v":651,"vw":22.44},{"c":22.535,"h":22.535,"l":22.535,"n":7,"o":22.535,"t":"2026-10-15T19:25:00Z","v":400,"vw":22.535},{"c":22.665,"h":22.665,"l":22.665,"n":8,"o":22.665,"t":"2026-10-15T19:35:00Z","v":269,"vw":22.665},{"c":22.665,"h":22.665,"l":22.665,"n":21,"o":22.665,"t":"2026-10-15T19:40:00Z","v":276,"vw":22.665},{"c":22.44,"h":22.705,"l":22.44,"n":9,"o":22.705,"t":"2026-10-15T19:45:00Z","v":331,"vw":22.568039},{"c":22.625,"h":22.915,"l":22.2,"n":204,"o":22.23,"t":"2026-10-15T19:50:00Z","v":20702,"vw":22.499725},{"c":22.29,"h":22.625,"l":22.26,"n":232,"o":22.53,"t":"2026-10-15T19:55:00Z","v":6959,"vw":22.491761},{"c":22.23,"h":22.23,"l":22.23,"n":3,"o":22.23,"t":"2026-10-15T20:00:00Z","v":15125,"vw":22.23},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-15T20:15:00Z","v":100,"vw":22.14},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-15T21:20:00Z","v":100,"vw":22.23},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-10-16T08:00:00Z","v":229,"vw":23.25},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-16T12:05:00Z","v":100,"vw":22.22},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-16T13:30:00Z","v":810,"vw":22.19},{"c":21.9,"h":21.9,"l":21.9,"n":3,"o":21.9,"t":"2026-10-16T13:45:00Z","v":179,"vw":21.9},{"c":21.61,"h":21.635,"l":21.61,"n":3,"o":21.635,"t":"2026-10-16T14:00:00Z","v":222,"vw":21.6225},{"c":21.86,"h":21.86,"l":21.85,"n":8,"o":21.85,"t":"2026-10-16T14:05:00Z","v":524,"vw":21.8575},{"c":21.7301,"h":21.84,"l":21.7301,"n":3,"o":21.84,"t":"2026-10-16T14:10:00Z","v":505,"vw":21.79604},{"c":21.7336,"h":21.7336,"l":21.7336,"n":16,"o":21.7336,"t":"2026-10-16T14:15:00Z","v":575,"vw":21.7336},{"c":21.755,"h":21.755,"l":21.755,"n":2,"o":21.755,"t":"2026-10-16T14:30:00Z","v":133,"vw":21.755},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-16T14:35:00Z","v":101,"vw":21.8},{"c":21.675,"h":21.72,"l":21.6,"n":32,"o":21.71,"t":"2026-10-16T14:55:00Z","v":4920,"vw":21.679558},{"c":21.52,"h":21.615,"l":21.52,"n":10,"o":21.615,"t":"2026-10-16T15:00:00Z","v":1696,"vw":21.54904},{"c":21.4,"h":21.47,"l":21.375,"n":66,"o":21.47,"t":"2026-10-16T15:05:00Z","v":6934,"vw":21.431075},{"c":21.46,"h":21.46,"l":21.43,"n":11,"o":21.455,"t":"2026-10-16T15:10:00Z","v":834,"vw":21.453086},{"c":21.5,"h":21.505,"l":21.37,"n":105,"o":21.46,"t":"2026-10-16T15:15:00Z","v":12292,"vw":21.46504},{"c":21.485,"h":21.485,"l":21.485,"n":3,"o":21.485,"t":"2026-10-16T15:20:00Z","v":222,"vw":21.485},{"c":21.425,"h":21.45,"l":21.425,"n":24,"o":21.45,"t":"2026-10-16T15:35:00Z","v":489,"vw":21.44},{"c":21.38,"h":21.38,"l":21.38,"n":3,"o":21.38,"t":"2026-10-16T15:40:00Z","v":152,"vw":21.38},{"c":21.68,"h":21.68,"l":21.48,"n":14,"o":21.48,"t":"2026-10-16T15:45:00Z","v":1214,"vw":21.5025},{"c":21.67,"h":21.71,"l":21.4,"n":26,"o":21.53,"t":"2026-10-16T16:00:00Z","v":2157,"vw":21.50536},{"c":21.54,"h":21.54,"l":21.41,"n":22,"o":21.41,"t":"2026-10-16T16:05:00Z","v":2427,"vw":21.499485},{"c":21.76,"h":21.76,"l":21.76,"n":5,"o":21.76,"t":"2026-10-16T16:15:00Z","v":272,"vw":21.76},{"c":21.625,"h":21.71,"l":21.625,"n":24,"o":21.69,"t":"2026-10-16T16:35:00Z","v":1753,"vw":21.691297},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-16T16:50:00Z","v":100,"vw":21.79},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-16T17:00:00Z","v":100,"vw":21.63},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-16T17:05:00Z","v":122,"vw":21.55},{"c":21.47,"h":21.56,"l":21.4,"n":89,"o":21.56,"t":"2026-10-16T17:10:00Z","v":3973,"vw":21.505927},{"c":21.42,"h":21.45,"l":21.39,"n":34,"o":21.45,"t":"2026-10-16T17:15:00Z","v":1888,"vw":21.403326},{"c":21.44,"h":21.44,"l":21.41,"n":2,"o":21.41,"t":"2026-10-16T17:20:00Z","v":211,"vw":21.425782},{"c":21.39,"h":21.42,"l":21.39,"n":4,"o":21.42,"t":"2026-10-16T17:25:00Z","v":247,"vw":21.406364},{"c":21.43,"h":21.43,"l":21.42,"n":15,"o":21.42,"t":"2026-10-16T17:30:00Z","v":610,"vw":21.424963},{"c":21.42,"h":21.43,"l":21.42,"n":4,"o":21.43,"t":"2026-10-16T17:35:00Z","v":273,"vw":21.425},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-16T17:40:00Z","v":100,"vw":21.43},{"c":21.4,"h":21.42,"l":21.27,"n":107,"o":21.37,"t":"2026-10-16T17:50:00Z","v":3113,"vw":21.345318},{"c":21.48,"h":21.48,"l":21.47,"n":7,"o":21.47,"t":"2026-10-16T17:55:00Z","v":360,"vw":21.475},{"c":21.36,"h":21.42,"l":21.28,"n":93,"o":21.38,"t":"2026-10-16T18:10:00Z","v":8895,"vw":21.361711},{"c":21.42,"h":21.42,"l":21.42,"n":3,"o":21.42,"t":"2026-10-16T18:15:00Z","v":138,"vw":21.42},{"c":21.35,"h":21.35,"l":21.35,"n":10,"o":21.35,"t":"2026-10-16T18:25:00Z","v":409,"vw":21.35},{"c":21.33,"h":21.44,"l":21.33,"n":8,"o":21.44,"t":"2026-10-16T18:30:00Z","v":520,"vw":21.414},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-16T18:40:00Z","v":108,"vw":21.43},{"c":21.36,"h":21.36,"l":21.36,"n":4,"o":21.36,"t":"2026-10-16T18:45:00Z","v":119,"vw":21.36},{"c":21.34,"h":21.34,"l":21.34,"n":4,"o":21.34,"t":"2026-10-16T18:50:00Z","v":121,"vw":21.34},{"c":21.34,"h":21.34,"l":21.34,"n":5,"o":21.34,"t":"2026-10-16T18:55:00Z","v":129,"vw":21.34},{"c":21.4,"h":21.4,"l":21.37,"n":13,"o":21.37,"t":"2026-10-16T19:00:00Z","v":267,"vw":21.385991},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-16T19:05:00Z","v":116,"vw":21.4},{"c":21.445,"h":21.53,"l":21.445,"n":58,"o":21.4475,"t":"2026-10-16T19:10:00Z","v":3375,"vw":21.498213},{"c":21.59,"h":21.59,"l":21.59,"n":4,"o":21.59,"t":"2026-10-16T19:15:00Z","v":123,"vw":21.59},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-16T19:25:00Z","v":110,"vw":21.41},{"c":21.36,"h":21.42,"l":21.36,"n":59,"o":21.41,"t":"2026-10-16T19:30:00Z","v":3160,"vw":21.394937},{"c":21.33,"h":21.33,"l":21.33,"n":3,"o":21.33,"t":"2026-10-16T19:35:00Z","v":127,"vw":21.33},{"c":21.33,"h":21.33,"l":21.33,"n":9,"o":21.33,"t":"2026-10-16T19:40:00Z","v":227,"vw":21.33},{"c":21.322,"h":21.322,"l":21.322,"n":7,"o":21.322,"t":"2026-10-16T19:45:00Z","v":358,"vw":21.322},{"c":21.32,"h":21.38,"l":21.32,"n":69,"o":21.35,"t":"2026-10-16T19:55:00Z","v":4393,"vw":21.353128},{"c":21.3,"h":21.3,"l":21.3,"n":5,"o":21.3,"t":"2026-10-16T20:00:00Z","v":1144,"vw":21.3},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-19T08:00:00Z","v":397,"vw":21.31},{"c":21.15,"h":21.925,"l":20.75,"n":58,"o":20.89,"t":"2026-10-19T13:30:00Z","v":5834,"vw":21.069674},{"c":21.015,"h":21.015,"l":21.015,"n":1,"o":21.015,"t":"2026-10-19T13:40:00Z","v":100,"vw":21.015},{"c":20.945,"h":20.945,"l":20.945,"n":2,"o":20.945,"t":"2026-10-19T14:10:00Z","v":705,"vw":20.945},{"c":20.8,"h":20.8,"l":20.8,"n":5,"o":20.8,"t":"2026-10-19T14:15:00Z","v":229,"vw":20.8},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-19T14:25:00Z","v":200,"vw":20.79},{"c":20.885,"h":20.885,"l":20.74,"n":9,"o":20.75,"t":"2026-10-19T14:30:00Z","v":1705,"vw":20.759853},{"c":21.07,"h":21.07,"l":20.7,"n":6,"o":20.7,"t":"2026-10-19T14:45:00Z","v":442,"vw":20.808824},{"c":20.73,"h":20.885,"l":20.7,"n":7,"o":20.7,"t":"2026-10-19T14:50:00Z","v":441,"vw":20.771667},{"c":20.865,"h":20.865,"l":20.7,"n":4,"o":20.7,"t":"2026-10-19T14:55:00Z","v":239,"vw":20.7825},{"c":20.7614,"h":20.7614,"l":20.7,"n":3,"o":20.7,"t":"2026-10-19T15:00:00Z","v":323,"vw":20.742332},{"c":20.71,"h":20.71,"l":20.71,"n":3,"o":20.71,"t":"2026-10-19T15:05:00Z","v":301,"vw":20.71},{"c":20.93,"h":20.93,"l":20.93,"n":5,"o":20.93,"t":"2026-10-19T15:25:00Z","v":226,"vw":20.93},{"c":20.9201,"h":20.9201,"l":20.835,"n":14,"o":20.85,"t":"2026-10-19T15:35:00Z","v":946,"vw":20.880029},{"c":20.96,"h":21,"l":20.88,"n":76,"o":20.885,"t":"2026-10-19T15:45:00Z","v":3177,"vw":20.968411},{"c":20.96,"h":20.96,"l":20.96,"n":5,"o":20.96,"t":"2026-10-19T15:50:00Z","v":294,"vw":20.96},{"c":21.145,"h":21.145,"l":21.03,"n":28,"o":21.03,"t":"2026-10-19T15:55:00Z","v":781,"vw":21.098333},{"c":21.13,"h":21.13,"l":20.97,"n":35,"o":20.97,"t":"2026-10-19T16:00:00Z","v":1176,"vw":21.0075},{"c":20.995,"h":21.3379,"l":20.99,"n":8,"o":21.3379,"t":"2026-10-19T16:05:00Z","v":485,"vw":21.178729},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-10-19T16:10:00Z","v":100,"vw":20.99},{"c":21.24,"h":21.24,"l":21.15,"n":5,"o":21.15,"t":"2026-10-19T16:15:00Z","v":752,"vw":21.17521},{"c":21.005,"h":21.1575,"l":21.005,"n":12,"o":21.15,"t":"2026-10-19T16:20:00Z","v":868,"vw":21.125577},{"c":21.13,"h":21.13,"l":21.13,"n":3,"o":21.13,"t":"2026-10-19T16:25:00Z","v":302,"vw":21.13},{"c":20.99,"h":21.13,"l":20.99,"n":2,"o":21.13,"t":"2026-10-19T16:30:00Z","v":200,"vw":21.06},{"c":21.085,"h":21.085,"l":21.085,"n":1,"o":21.085,"t":"2026-10-19T16:35:00Z","v":200,"vw":21.085},{"c":21.15,"h":21.15,"l":20.93,"n":5,"o":20.93,"t":"2026-10-19T16:45:00Z","v":307,"vw":21.04},{"c":21.17,"h":21.17,"l":21.09,"n":9,"o":21.17,"t":"2026-10-19T17:25:00Z","v":569,"vw":21.143333},{"c":21.025,"h":21.025,"l":21.025,"n":2,"o":21.025,"t":"2026-10-19T17:30:00Z","v":126,"vw":21.025},{"c":21.11,"h":21.11,"l":20.94,"n":2,"o":20.94,"t":"2026-10-19T17:40:00Z","v":200,"vw":21.025},{"c":21.06,"h":21.06,"l":21.05,"n":9,"o":21.05,"t":"2026-10-19T17:50:00Z","v":635,"vw":21.056667},{"c":21.05,"h":21.05,"l":21.05,"n":6,"o":21.05,"t":"2026-10-19T17:55:00Z","v":142,"vw":21.05},{"c":21.025,"h":21.025,"l":21.025,"n":5,"o":21.025,"t":"2026-10-19T18:00:00Z","v":239,"vw":21.025},{"c":21.1,"h":21.1,"l":21.025,"n":8,"o":21.025,"t":"2026-10-19T18:10:00Z","v":396,"vw":21.0625},{"c":21.35,"h":21.355,"l":21.12,"n":21,"o":21.12,"t":"2026-10-19T18:55:00Z","v":1352,"vw":21.275533},{"c":21.355,"h":21.355,"l":21.355,"n":3,"o":21.355,"t":"2026-10-19T19:00:00Z","v":118,"vw":21.355},{"c":21.11,"h":21.18,"l":21.11,"n":12,"o":21.11,"t":"2026-10-19T19:05:00Z","v":591,"vw":21.128637},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-10-19T19:15:00Z","v":118,"vw":21.13},{"c":21.19,"h":21.19,"l":21.11,"n":4,"o":21.11,"t":"2026-10-19T19:20:00Z","v":231,"vw":21.15},{"c":21.2799,"h":21.2799,"l":21.2799,"n":3,"o":21.2799,"t":"2026-10-19T19:25:00Z","v":457,"vw":21.2799},{"c":21.16,"h":21.19,"l":21.04,"n":39,"o":21.19,"t":"2026-10-19T19:30:00Z","v":2471,"vw":21.118434},{"c":21.165,"h":21.165,"l":21.165,"n":3,"o":21.165,"t":"2026-10-19T19:40:00Z","v":112,"vw":21.165},{"c":21.2975,"h":21.2975,"l":21.15,"n":13,"o":21.15,"t":"2026-10-19T19:45:00Z","v":351,"vw":21.22375},{"c":21.06,"h":21.06,"l":21.06,"n":21,"o":21.06,"t":"2026-10-19T19:50:00Z","v":319,"vw":21.06},{"c":21.42,"h":21.42,"l":21.18,"n":72,"o":21.31,"t":"2026-10-19T19:55:00Z","v":1702,"vw":21.277778},{"c":21.08,"h":21.08,"l":21.08,"n":4,"o":21.08,"t":"2026-10-19T20:00:00Z","v":8873,"vw":21.08},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-20T13:25:00Z","v":100,"vw":21.48},{"c":21.45,"h":21.45,"l":21.45,"n":4,"o":21.45,"t":"2026-10-20T13:30:00Z","v":534,"vw":21.45},{"c":21.9994,"h":21.9994,"l":21.9994,"n":1,"o":21.9994,"t":"2026-10-20T13:40:00Z","v":600,"vw":21.9994},{"c":22.475,"h":22.58,"l":22.37,"n":11,"o":22.37,"t":"2026-10-20T13:45:00Z","v":1018,"vw":22.453204},{"c":22.73,"h":22.79,"l":22.66,"n":17,"o":22.66,"t":"2026-10-20T13:50:00Z","v":1542,"vw":22.684341},{"c":23.07,"h":23.4999,"l":23.01,"n":11,"o":23.01,"t":"2026-10-20T13:55:00Z","v":530,"vw":23.276648},{"c":23.005,"h":23.005,"l":22.875,"n":9,"o":22.875,"t":"2026-10-20T14:00:00Z","v":515,"vw":22.934},{"c":23.2,"h":23.2,"l":23.01,"n":11,"o":23.01,"t":"2026-10-20T14:05:00Z","v":805,"vw":23.13299},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-10-20T14:10:00Z","v":101,"vw":23.37},{"c":22.84,"h":23.37,"l":22.84,"n":6,"o":23.37,"t":"2026-10-20T14:15:00Z","v":1136,"vw":22.888182},{"c":23.34,"h":23.34,"l":23.17,"n":7,"o":23.17,"t":"2026-10-20T14:20:00Z","v":270,"vw":23.255},{"c":23.34,"h":23.34,"l":23.34,"n":3,"o":23.34,"t":"2026-10-20T14:25:00Z","v":102,"vw":23.34},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-20T14:30:00Z","v":177,"vw":23.45},{"c":23.1133,"h":23.45,"l":23.1133,"n":3,"o":23.45,"t":"2026-10-20T14:35:00Z","v":201,"vw":23.28165},{"c":23.5,"h":23.5,"l":23.46,"n":24,"o":23.47,"t":"2026-10-20T14:40:00Z","v":1279,"vw":23.48254},{"c":23.6523,"h":23.67,"l":23.435,"n":11,"o":23.435,"t":"2026-10-20T14:45:00Z","v":822,"vw":23.584313},{"c":23.66,"h":23.66,"l":23.62,"n":5,"o":23.62,"t":"2026-10-20T14:50:00Z","v":397,"vw":23.646667},{"c":23.55,"h":24.045,"l":23.55,"n":70,"o":23.66,"t":"2026-10-20T14:55:00Z","v":5372,"vw":23.696856},{"c":23.69,"h":23.69,"l":23.51,"n":19,"o":23.535,"t":"2026-10-20T15:00:00Z","v":1392,"vw":23.5865},{"c":23.83,"h":23.83,"l":23.83,"n":3,"o":23.83,"t":"2026-10-20T15:05:00Z","v":401,"vw":23.83},{"c":23.39,"h":23.84,"l":23.39,"n":43,"o":23.76,"t":"2026-10-20T15:10:00Z","v":3058,"vw":23.677059},{"c":23.42,"h":23.42,"l":23.42,"n":3,"o":23.42,"t":"2026-10-20T15:15:00Z","v":146,"vw":23.42},{"c":23.79,"h":23.79,"l":23.715,"n":10,"o":23.715,"t":"2026-10-20T15:20:00Z","v":632,"vw":23.75125},{"c":23.875,"h":23.875,"l":23.86,"n":11,"o":23.86,"t":"2026-10-20T15:25:00Z","v":996,"vw":23.861933},{"c":23.97,"h":23.97,"l":23.88,"n":3,"o":23.97,"t":"2026-10-20T15:30:00Z","v":300,"vw":23.94},{"c":24.14,"h":24.14,"l":23.99,"n":27,"o":23.99,"t":"2026-10-20T15:45:00Z","v":1715,"vw":24.040849},{"c":23.99,"h":24.26,"l":23.99,"n":35,"o":24.19,"t":"2026-10-20T15:50:00Z","v":35195,"vw":24.189472},{"c":24.05,"h":24.06,"l":24,"n":41,"o":24.01,"t":"2026-10-20T15:55:00Z","v":2641,"vw":24.030631},{"c":23.8,"h":24,"l":23.625,"n":70,"o":23.99,"t":"2026-10-20T16:00:00Z","v":7080,"vw":23.910708},{"c":23.84,"h":23.97,"l":23.65,"n":57,"o":23.84,"t":"2026-10-20T16:05:00Z","v":5265,"vw":23.831212},{"c":23.97,"h":23.975,"l":23.745,"n":58,"o":23.84,"t":"2026-10-20T16:10:00Z","v":4298,"vw":23.859322},{"c":24.015,"h":24.015,"l":23.75,"n":81,"o":23.82,"t":"2026-10-20T16:15:00Z","v":8507,"vw":23.905186},{"c":24.17,"h":24.46,"l":23.885,"n":112,"o":24.03,"t":"2026-10-20T16:20:00Z","v":5718,"vw":24.201799},{"c":24.51,"h":24.51,"l":24.36,"n":75,"o":24.36,"t":"2026-10-20T16:25:00Z","v":2112,"vw":24.437531},{"c":24.185,"h":24.215,"l":24,"n":28,"o":24.215,"t":"2026-10-20T16:30:00Z","v":1230,"vw":24.092222},{"c":24.3,"h":24.3,"l":24.26,"n":14,"o":24.26,"t":"2026-10-20T16:35:00Z","v":720,"vw":24.2825},{"c":24.29,"h":24.29,"l":24.15,"n":5,"o":24.15,"t":"2026-10-20T16:40:00Z","v":319,"vw":24.243333},{"c":24.13,"h":24.29,"l":24.13,"n":9,"o":24.27,"t":"2026-10-20T16:45:00Z","v":1334,"vw":24.2375},{"c":24.09,"h":24.095,"l":23.985,"n":10,"o":24.095,"t":"2026-10-20T16:50:00Z","v":1175,"vw":24.071},{"c":24.095,"h":24.095,"l":24.095,"n":1,"o":24.095,"t":"2026-10-20T16:55:00Z","v":100,"vw":24.095},{"c":24,"h":24,"l":24,"n":5,"o":24,"t":"2026-10-20T17:10:00Z","v":300,"vw":24},{"c":24.31,"h":24.31,"l":24.105,"n":35,"o":24.16,"t":"2026-10-20T17:15:00Z","v":2240,"vw":24.217857},{"c":24.35,"h":24.375,"l":24.1001,"n":37,"o":24.375,"t":"2026-10-20T17:20:00Z","v":6133,"vw":24.169728},{"c":24.305,"h":24.305,"l":24.3,"n":7,"o":24.3,"t":"2026-10-20T17:25:00Z","v":347,"vw":24.301976},{"c":23.97,"h":24.19,"l":23.97,"n":15,"o":24.19,"t":"2026-10-20T17:40:00Z","v":1461,"vw":24.058594},{"c":24.205,"h":24.205,"l":24.205,"n":6,"o":24.205,"t":"2026-10-20T17:45:00Z","v":121,"vw":24.205},{"c":24.38,"h":24.38,"l":24.205,"n":5,"o":24.205,"t":"2026-10-20T18:05:00Z","v":214,"vw":24.2925},{"c":24.38,"h":24.38,"l":24.38,"n":3,"o":24.38,"t":"2026-10-20T18:15:00Z","v":1304,"vw":24.38},{"c":24.34,"h":24.36,"l":24.34,"n":5,"o":24.36,"t":"2026-10-20T18:20:00Z","v":407,"vw":24.345},{"c":24.35,"h":24.385,"l":24.35,"n":13,"o":24.385,"t":"2026-10-20T18:25:00Z","v":527,"vw":24.37625},{"c":24.385,"h":24.385,"l":24.385,"n":4,"o":24.385,"t":"2026-10-20T18:30:00Z","v":106,"vw":24.385},{"c":24.395,"h":24.395,"l":24.3,"n":12,"o":24.3,"t":"2026-10-20T18:35:00Z","v":469,"vw":24.3475},{"c":24.4,"h":24.41,"l":24.4,"n":58,"o":24.4,"t":"2026-10-20T18:40:00Z","v":1098,"vw":24.40125},{"c":24.4,"h":24.46,"l":24.4,"n":8,"o":24.4,"t":"2026-10-20T18:45:00Z","v":708,"vw":24.412},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-20T18:50:00Z","v":100,"vw":24.4},{"c":24.34,"h":24.435,"l":24.34,"n":7,"o":24.4,"t":"2026-10-20T18:55:00Z","v":394,"vw":24.391667},{"c":24.34,"h":24.35,"l":24.3,"n":18,"o":24.3,"t":"2026-10-20T19:00:00Z","v":875,"vw":24.334},{"c":24.33,"h":24.34,"l":24.26,"n":12,"o":24.32,"t":"2026-10-20T19:05:00Z","v":666,"vw":24.313018},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-20T19:10:00Z","v":100,"vw":24.32},{"c":24.255,"h":24.32,"l":24.255,"n":13,"o":24.3,"t":"2026-10-20T19:15:00Z","v":638,"vw":24.286},{"c":24.215,"h":24.255,"l":24.18,"n":19,"o":24.255,"t":"2026-10-20T19:20:00Z","v":1423,"vw":24.193636},{"c":24.22,"h":24.22,"l":24.215,"n":5,"o":24.215,"t":"2026-10-20T19:25:00Z","v":251,"vw":24.2175},{"c":24.215,"h":24.3,"l":24.215,"n":5,"o":24.3,"t":"2026-10-20T19:35:00Z","v":401,"vw":24.23625},{"c":24.24,"h":24.24,"l":24.21,"n":7,"o":24.215,"t":"2026-10-20T19:40:00Z","v":544,"vw":24.21875},{"c":24.26,"h":24.33,"l":24.15,"n":53,"o":24.15,"t":"2026-10-20T19:45:00Z","v":2554,"vw":24.254634},{"c":24.19,"h":24.21,"l":24.005,"n":131,"o":24.2,"t":"2026-10-20T19:55:00Z","v":5072,"vw":24.128803},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-20T20:00:00Z","v":2210,"vw":24.14},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-21T13:05:00Z","v":100,"vw":25.84},{"c":25.7,"h":25.7,"l":25.7,"n":5,"o":25.7,"t":"2026-10-21T13:25:00Z","v":121,"vw":25.7},{"c":25.69,"h":25.69,"l":25.69,"n":13,"o":25.69,"t":"2026-10-21T13:30:00Z","v":1015,"vw":25.69},{"c":26.275,"h":26.3,"l":26.255,"n":9,"o":26.255,"t":"2026-10-21T13:35:00Z","v":685,"vw":26.288115},{"c":26.28,"h":26.405,"l":26.275,"n":21,"o":26.275,"t":"2026-10-21T13:40:00Z","v":1267,"vw":26.28875},{"c":26.275,"h":26.38,"l":26.27,"n":15,"o":26.275,"t":"2026-10-21T13:45:00Z","v":1118,"vw":26.284},{"c":26.275,"h":26.275,"l":26.25,"n":11,"o":26.275,"t":"2026-10-21T13:50:00Z","v":1214,"vw":26.270476},{"c":26.73,"h":26.82,"l":26.275,"n":57,"o":26.275,"t":"2026-10-21T13:55:00Z","v":4294,"vw":26.53862},{"c":26.48,"h":26.6,"l":26.48,"n":57,"o":26.6,"t":"2026-10-21T14:00:00Z","v":3359,"vw":26.55293},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-21T14:05:00Z","v":301,"vw":26.69},{"c":27.245,"h":27.5,"l":26.68,"n":488,"o":26.69,"t":"2026-10-21T14:15:00Z","v":31604,"vw":27.117276},{"c":27.08,"h":27.245,"l":26.9,"n":25,"o":27.245,"t":"2026-10-21T14:20:00Z","v":1483,"vw":27.0825},{"c":26.99,"h":26.99,"l":26.8,"n":19,"o":26.88,"t":"2026-10-21T14:25:00Z","v":1719,"vw":26.883633},{"c":26.555,"h":26.555,"l":26.555,"n":8,"o":26.555,"t":"2026-10-21T14:30:00Z","v":169,"vw":26.555},{"c":26.545,"h":26.8,"l":26.545,"n":11,"o":26.8,"t":"2026-10-21T14:35:00Z","v":896,"vw":26.705},{"c":27,"h":27,"l":26.5709,"n":9,"o":26.73,"t":"2026-10-21T14:40:00Z","v":1034,"vw":26.70979},{"c":26.735,"h":26.8565,"l":26.735,"n":2,"o":26.8565,"t":"2026-10-21T14:45:00Z","v":400,"vw":26.79575},{"c":26.79,"h":26.79,"l":26.52,"n":46,"o":26.65,"t":"2026-10-21T14:50:00Z","v":4035,"vw":26.616364},{"c":26.745,"h":26.86,"l":26.64,"n":16,"o":26.74,"t":"2026-10-21T14:55:00Z","v":1002,"vw":26.739167},{"c":26.65,"h":26.65,"l":26.64,"n":4,"o":26.64,"t":"2026-10-21T15:00:00Z","v":260,"vw":26.645},{"c":26.59,"h":26.7,"l":26.45,"n":69,"o":26.51,"t":"2026-10-21T15:05:00Z","v":5450,"vw":26.542809},{"c":26.56,"h":26.62,"l":26.56,"n":20,"o":26.62,"t":"2026-10-21T15:10:00Z","v":1873,"vw":26.607541},{"c":26.59,"h":26.8,"l":26.56,"n":18,"o":26.71,"t":"2026-10-21T15:15:00Z","v":2171,"vw":26.662713},{"c":26.59,"h":26.72,"l":26.59,"n":14,"o":26.71,"t":"2026-10-21T15:20:00Z","v":602,"vw":26.688304},{"c":27.01,"h":27.01,"l":26.86,"n":32,"o":26.87,"t":"2026-10-21T15:25:00Z","v":2250,"vw":26.913636},{"c":26.86,"h":26.86,"l":26.815,"n":20,"o":26.815,"t":"2026-10-21T15:35:00Z","v":645,"vw":26.8375},{"c":26.7274,"h":26.85,"l":26.7274,"n":34,"o":26.85,"t":"2026-10-21T15:50:00Z","v":2202,"vw":26.825678},{"c":26.86,"h":26.87,"l":26.48,"n":67,"o":26.87,"t":"2026-10-21T15:55:00Z","v":5672,"vw":26.825046},{"c":26.89,"h":26.89,"l":26.89,"n":5,"o":26.89,"t":"2026-10-21T16:00:00Z","v":278,"vw":26.89},{"c":26.715,"h":26.76,"l":26.715,"n":57,"o":26.76,"t":"2026-10-21T16:05:00Z","v":2528,"vw":26.743794},{"c":26.82,"h":26.82,"l":26.68,"n":53,"o":26.68,"t":"2026-10-21T16:10:00Z","v":1844,"vw":26.736832},{"c":26.93,"h":26.93,"l":26.83,"n":38,"o":26.83,"t":"2026-10-21T16:20:00Z","v":2200,"vw":26.84527},{"c":26.665,"h":26.895,"l":26.665,"n":35,"o":26.895,"t":"2026-10-21T16:30:00Z","v":4174,"vw":26.776722},{"c":26.425,"h":26.85,"l":26.425,"n":100,"o":26.78,"t":"2026-10-21T16:35:00Z","v":10952,"vw":26.764447},{"c":26.8,"h":26.8,"l":26.66,"n":3,"o":26.66,"t":"2026-10-21T16:45:00Z","v":232,"vw":26.73},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-21T16:50:00Z","v":100,"vw":26.66},{"c":26.77,"h":26.78,"l":26.77,"n":4,"o":26.78,"t":"2026-10-21T16:55:00Z","v":350,"vw":26.776764},{"c":26.725,"h":26.725,"l":26.685,"n":26,"o":26.7,"t":"2026-10-21T17:00:00Z","v":1790,"vw":26.699333},{"c":26.74,"h":26.75,"l":26.73,"n":45,"o":26.73,"t":"2026-10-21T17:10:00Z","v":2478,"vw":26.735783},{"c":26.5,"h":26.78,"l":26.39,"n":57,"o":26.71,"t":"2026-10-21T17:15:00Z","v":5309,"vw":26.646383},{"c":26.57,"h":26.69,"l":26.525,"n":32,"o":26.525,"t":"2026-10-21T17:20:00Z","v":1654,"vw":26.586275},{"c":26.475,"h":26.7,"l":26.43,"n":46,"o":26.68,"t":"2026-10-21T17:25:00Z","v":2706,"vw":26.568752},{"c":26.55,"h":26.55,"l":26.38,"n":8,"o":26.38,"t":"2026-10-21T17:30:00Z","v":823,"vw":26.50678},{"c":26.66,"h":26.66,"l":26.5,"n":9,"o":26.5,"t":"2026-10-21T17:35:00Z","v":657,"vw":26.613577},{"c":26.35,"h":26.51,"l":26.35,"n":47,"o":26.51,"t":"2026-10-21T17:55:00Z","v":1265,"vw":26.48},{"c":26.42,"h":26.55,"l":26.42,"n":64,"o":26.55,"t":"2026-10-21T18:00:00Z","v":2638,"vw":26.46706},{"c":26.59,"h":26.64,"l":26.33,"n":38,"o":26.48,"t":"2026-10-21T18:05:00Z","v":3385,"vw":26.46923},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-21T18:20:00Z","v":100,"vw":26.54},{"c":26.54,"h":26.54,"l":26.54,"n":2,"o":26.54,"t":"2026-10-21T18:25:00Z","v":143,"vw":26.54},{"c":26.65,"h":26.65,"l":26.33,"n":33,"o":26.6,"t":"2026-10-21T18:40:00Z","v":2581,"vw":26.626566},{"c":26.55,"h":26.55,"l":26.44,"n":71,"o":26.55,"t":"2026-10-21T18:50:00Z","v":4443,"vw":26.514661},{"c":26.46,"h":26.47,"l":26.3759,"n":28,"o":26.45,"t":"2026-10-21T18:55:00Z","v":3017,"vw":26.44159},{"c":26.3,"h":26.51,"l":26.3,"n":17,"o":26.51,"t":"2026-10-21T19:00:00Z","v":1948,"vw":26.404444},{"c":26.345,"h":26.345,"l":26.345,"n":3,"o":26.345,"t":"2026-10-21T19:05:00Z","v":182,"vw":26.345},{"c":26.21,"h":26.4,"l":25.91,"n":22,"o":26.15,"t":"2026-10-21T19:10:00Z","v":1728,"vw":26.318565},{"c":26.28,"h":26.4399,"l":26.25,"n":32,"o":26.3,"t":"2026-10-21T19:15:00Z","v":2159,"vw":26.36197},{"c":26.3,"h":26.3,"l":26.07,"n":28,"o":26.07,"t":"2026-10-21T19:20:00Z","v":929,"vw":26.21375},{"c":26.35,"h":26.35,"l":26.35,"n":8,"o":26.35,"t":"2026-10-21T19:25:00Z","v":645,"vw":26.35},{"c":26.575,"h":26.575,"l":26.32,"n":18,"o":26.32,"t":"2026-10-21T19:35:00Z","v":1194,"vw":26.43136},{"c":26.25,"h":26.42,"l":26.25,"n":30,"o":26.41,"t":"2026-10-21T19:40:00Z","v":1397,"vw":26.388312},{"c":26.225,"h":26.395,"l":26.225,"n":36,"o":26.395,"t":"2026-10-21T19:45:00Z","v":3429,"vw":26.266102},{"c":26.21,"h":26.21,"l":25.935,"n":149,"o":26.16,"t":"2026-10-21T19:55:00Z","v":3951,"vw":26.091949},{"c":25.83,"h":25.83,"l":25.83,"n":3,"o":25.83,"t":"2026-10-21T20:00:00Z","v":5274,"vw":25.83},{"c":27,"h":27.01,"l":27,"n":6,"o":27.01,"t":"2026-10-22T08:00:00Z","v":1500,"vw":27.008},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-22T08:15:00Z","v":502,"vw":26.8},{"c":26.95,"h":27,"l":26.95,"n":7,"o":26.99,"t":"2026-10-22T09:45:00Z","v":1311,"vw":26.985399},{"c":27.4,"h":27.4,"l":27.4,"n":3,"o":27.4,"t":"2026-10-22T10:40:00Z","v":1500,"vw":27.4},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-22T11:20:00Z","v":1000,"vw":27.8},{"c":28.02,"h":28.02,"l":28.02,"n":2,"o":28.02,"t":"2026-10-22T11:25:00Z","v":772,"vw":28.02},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-22T12:05:00Z","v":200,"vw":28.02},{"c":28.02,"h":28.02,"l":28.01,"n":3,"o":28.01,"t":"2026-10-22T12:50:00Z","v":505,"vw":28.012},{"c":26.13,"h":27.8,"l":26.13,"n":50,"o":27.8,"t":"2026-10-22T13:10:00Z","v":1306,"vw":26.959977},{"c":26.92,"h":26.92,"l":26.21,"n":12,"o":26.21,"t":"2026-10-22T13:15:00Z","v":1656,"vw":26.606667},{"c":28.16,"h":28.5238,"l":26.74,"n":163,"o":26.74,"t":"2026-10-22T13:30:00Z","v":15277,"vw":27.87901},{"c":27.6696,"h":28.32,"l":27.6696,"n":23,"o":28.32,"t":"2026-10-22T13:35:00Z","v":1891,"vw":28.147856},{"c":27.74,"h":27.998,"l":27.74,"n":8,"o":27.8,"t":"2026-10-22T13:45:00Z","v":810,"vw":27.847571},{"c":28.67,"h":28.78,"l":27.61,"n":216,"o":27.71,"t":"2026-10-22T13:50:00Z","v":13692,"vw":28.447225},{"c":29.43,"h":29.43,"l":28.73,"n":79,"o":28.78,"t":"2026-10-22T13:55:00Z","v":7289,"vw":29.050957},{"c":28.89,"h":29.5,"l":28.89,"n":172,"o":29.42,"t":"2026-10-22T14:00:00Z","v":21264,"vw":29.254173},{"c":28.79,"h":29.08,"l":28.625,"n":134,"o":28.805,"t":"2026-10-22T14:05:00Z","v":6822,"vw":28.807475},{"c":28.7,"h":28.83,"l":28.7,"n":40,"o":28.77,"t":"2026-10-22T14:10:00Z","v":2495,"vw":28.76135},{"c":28.625,"h":28.69,"l":28.53,"n":39,"o":28.61,"t":"2026-10-22T14:15:00Z","v":11552,"vw":28.618107},{"c":28.24,"h":28.58,"l":28.24,"n":21,"o":28.58,"t":"2026-10-22T14:20:00Z","v":1931,"vw":28.390903},{"c":28.35,"h":28.36,"l":28.15,"n":85,"o":28.23,"t":"2026-10-22T14:25:00Z","v":3597,"vw":28.319259},{"c":28.38,"h":28.38,"l":28.285,"n":11,"o":28.285,"t":"2026-10-22T14:30:00Z","v":747,"vw":28.330833},{"c":28.61,"h":28.71,"l":28.32,"n":69,"o":28.4,"t":"2026-10-22T14:35:00Z","v":7469,"vw":28.510926},{"c":28.6,"h":28.61,"l":28.6,"n":5,"o":28.61,"t":"2026-10-22T14:40:00Z","v":330,"vw":28.606667},{"c":28.73,"h":28.9,"l":28.67,"n":21,"o":28.67,"t":"2026-10-22T14:45:00Z","v":960,"vw":28.818333},{"c":29.1,"h":29.1,"l":28.725,"n":28,"o":28.725,"t":"2026-10-22T14:50:00Z","v":1535,"vw":28.887692},{"c":28.99,"h":29.105,"l":28.99,"n":12,"o":29.095,"t":"2026-10-22T14:55:00Z","v":641,"vw":29.08},{"c":29.115,"h":29.115,"l":28.91,"n":64,"o":28.95,"t":"2026-10-22T15:00:00Z","v":4639,"vw":29.000404},{"c":29.03,"h":29.16,"l":29.03,"n":12,"o":29.16,"t":"2026-10-22T15:05:00Z","v":601,"vw":29.0975},{"c":29.17,"h":29.18,"l":29.12,"n":9,"o":29.12,"t":"2026-10-22T15:10:00Z","v":875,"vw":29.146667},{"c":29.33,"h":29.33,"l":29.175,"n":40,"o":29.175,"t":"2026-10-22T15:15:00Z","v":1456,"vw":29.261888},{"c":29.23,"h":29.32,"l":29.13,"n":66,"o":29.32,"t":"2026-10-22T15:20:00Z","v":3254,"vw":29.219486},{"c":29.13,"h":29.285,"l":29.13,"n":10,"o":29.285,"t":"2026-10-22T15:25:00Z","v":306,"vw":29.197391},{"c":28.73,"h":29.13,"l":28.715,"n":48,"o":29.12,"t":"2026-10-22T15:30:00Z","v":2440,"vw":29.015},{"c":28.935,"h":28.935,"l":28.935,"n":2,"o":28.935,"t":"2026-10-22T15:35:00Z","v":110,"vw":28.935},{"c":29.1,"h":29.23,"l":29.1,"n":18,"o":29.1,"t":"2026-10-22T15:40:00Z","v":1216,"vw":29.117778},{"c":29.135,"h":29.135,"l":29.135,"n":6,"o":29.135,"t":"2026-10-22T15:45:00Z","v":112,"vw":29.135},{"c":29.46,"h":29.46,"l":29.24,"n":60,"o":29.24,"t":"2026-10-22T15:50:00Z","v":2925,"vw":29.324685},{"c":29.435,"h":29.608,"l":29.3503,"n":33,"o":29.4585,"t":"2026-10-22T16:00:00Z","v":1322,"vw":29.476008},{"c":29.47,"h":29.72,"l":29.47,"n":57,"o":29.545,"t":"2026-10-22T16:10:00Z","v":2126,"vw":29.544091},{"c":29.705,"h":29.7676,"l":29.63,"n":23,"o":29.63,"t":"2026-10-22T16:20:00Z","v":1525,"vw":29.666554},{"c":29.5784,"h":29.71,"l":29.48,"n":15,"o":29.71,"t":"2026-10-22T16:25:00Z","v":877,"vw":29.592177},{"c":29.715,"h":29.715,"l":29.715,"n":4,"o":29.715,"t":"2026-10-22T16:30:00Z","v":257,"vw":29.715},{"c":29.7258,"h":29.7258,"l":29.7258,"n":7,"o":29.7258,"t":"2026-10-22T16:45:00Z","v":646,"vw":29.7258},{"c":29.495,"h":29.495,"l":29.465,"n":36,"o":29.465,"t":"2026-10-22T16:50:00Z","v":1496,"vw":29.46875},{"c":29.495,"h":29.495,"l":29.495,"n":11,"o":29.495,"t":"2026-10-22T16:55:00Z","v":322,"vw":29.495},{"c":29.73,"h":29.73,"l":29.4975,"n":14,"o":29.4975,"t":"2026-10-22T17:00:00Z","v":737,"vw":29.600456},{"c":29.73,"h":29.73,"l":29.73,"n":2,"o":29.73,"t":"2026-10-22T17:05:00Z","v":110,"vw":29.73},{"c":29.495,"h":29.73,"l":29.495,"n":12,"o":29.73,"t":"2026-10-22T17:10:00Z","v":410,"vw":29.648333},{"c":29.76,"h":29.765,"l":29.76,"n":21,"o":29.765,"t":"2026-10-22T17:15:00Z","v":389,"vw":29.7625},{"c":29.7,"h":29.7,"l":29.7,"n":10,"o":29.7,"t":"2026-10-22T17:20:00Z","v":472,"vw":29.7},{"c":29.7,"h":29.7,"l":29.7,"n":7,"o":29.7,"t":"2026-10-22T17:25:00Z","v":225,"vw":29.7},{"c":29.665,"h":29.665,"l":29.265,"n":108,"o":29.51,"t":"2026-10-22T17:35:00Z","v":4841,"vw":29.434097},{"c":29.69,"h":29.69,"l":29.69,"n":7,"o":29.69,"t":"2026-10-22T17:45:00Z","v":356,"vw":29.69},{"c":29.285,"h":29.92,"l":29.285,"n":116,"o":29.92,"t":"2026-10-22T17:50:00Z","v":6056,"vw":29.528545},{"c":29.5,"h":29.5,"l":29.25,"n":50,"o":29.275,"t":"2026-10-22T17:55:00Z","v":2284,"vw":29.381227},{"c":29.1,"h":29.49,"l":29.09,"n":31,"o":29.49,"t":"2026-10-22T18:00:00Z","v":2548,"vw":29.197013},{"c":29.1,"h":29.105,"l":29.1,"n":24,"o":29.1,"t":"2026-10-22T18:05:00Z","v":1044,"vw":29.101667},{"c":29.625,"h":29.625,"l":29.09,"n":42,"o":29.09,"t":"2026-10-22T18:10:00Z","v":2970,"vw":29.255715},{"c":29.625,"h":29.625,"l":29.625,"n":2,"o":29.625,"t":"2026-10-22T18:15:00Z","v":106,"vw":29.625},{"c":29.25,"h":29.625,"l":29.25,"n":5,"o":29.625,"t":"2026-10-22T18:20:00Z","v":816,"vw":29.344221},{"c":29.3,"h":29.55,"l":29.12,"n":94,"o":29.32,"t":"2026-10-22T18:25:00Z","v":6125,"vw":29.206465},{"c":29.275,"h":29.275,"l":29.225,"n":16,"o":29.225,"t":"2026-10-22T18:30:00Z","v":615,"vw":29.24625},{"c":29.3975,"h":29.3975,"l":29.265,"n":6,"o":29.265,"t":"2026-10-22T18:35:00Z","v":461,"vw":29.297635},{"c":29.55,"h":29.55,"l":29.55,"n":2,"o":29.55,"t":"2026-10-22T18:40:00Z","v":106,"vw":29.55},{"c":29.22,"h":29.39,"l":29.22,"n":42,"o":29.39,"t":"2026-10-22T18:45:00Z","v":871,"vw":29.3475},{"c":29.31,"h":29.31,"l":29,"n":98,"o":29.2,"t":"2026-10-22T18:50:00Z","v":5278,"vw":29.085487},{"c":29.06,"h":29.1,"l":29.06,"n":53,"o":29.07,"t":"2026-10-22T18:55:00Z","v":1356,"vw":29.069326},{"c":29.275,"h":29.275,"l":28.555,"n":125,"o":29,"t":"2026-10-22T19:00:00Z","v":5231,"vw":28.986396},{"c":29.0002,"h":29.4,"l":28.975,"n":68,"o":29.275,"t":"2026-10-22T19:05:00Z","v":5627,"vw":29.09481},{"c":29.435,"h":29.445,"l":29.19,"n":49,"o":29.36,"t":"2026-10-22T19:10:00Z","v":1888,"vw":29.298612},{"c":29.425,"h":29.425,"l":29.385,"n":14,"o":29.385,"t":"2026-10-22T19:15:00Z","v":387,"vw":29.398333},{"c":29.595,"h":29.6673,"l":29.23,"n":25,"o":29.52,"t":"2026-10-22T19:20:00Z","v":923,"vw":29.47436},{"c":29.595,"h":29.595,"l":29.595,"n":20,"o":29.595,"t":"2026-10-22T19:25:00Z","v":513,"vw":29.595},{"c":29.21,"h":29.435,"l":29.17,"n":64,"o":29.22,"t":"2026-10-22T19:30:00Z","v":2635,"vw":29.27923},{"c":29.305,"h":29.305,"l":29.305,"n":6,"o":29.305,"t":"2026-10-22T19:35:00Z","v":301,"vw":29.305},{"c":29.3,"h":29.3,"l":29.295,"n":17,"o":29.295,"t":"2026-10-22T19:40:00Z","v":897,"vw":29.298571},{"c":29.1656,"h":29.255,"l":29.105,"n":117,"o":29.12,"t":"2026-10-22T19:45:00Z","v":4501,"vw":29.142913},{"c":29.26,"h":29.33,"l":29.255,"n":37,"o":29.255,"t":"2026-10-22T19:50:00Z","v":1317,"vw":29.269167},{"c":29.12,"h":29.265,"l":29.02,"n":217,"o":29.265,"t":"2026-10-22T19:55:00Z","v":10065,"vw":29.157764},{"c":29.19,"h":29.19,"l":29.19,"n":6,"o":29.19,"t":"2026-10-22T20:00:00Z","v":2172,"vw":29.19}],"history":[{"c":4.81,"h":4.86,"l":4.81,"n":55,"o":4.85,"t":"2024-10-21T04:00:00Z","v":2128,"vw":4.835326},{"c":5.065,"h":5.065,"l":4.87,"n":39,"o":4.87,"t":"2024-10-22T04:00:00Z","v":1669,"vw":4.951826},{"c":4.96,"h":5.07,"l":4.96,"n":81,"o":5,"t":"2024-10-23T04:00:00Z","v":5063,"vw":5.008669},{"c":4.75,"h":4.88,"l":4.7,"n":112,"o":4.7,"t":"2024-10-24T04:00:00Z","v":11602,"vw":4.776553},{"c":4.59,"h":4.73,"l":4.58,"n":178,"o":4.72,"t":"2024-10-25T04:00:00Z","v":15321,"vw":4.624992},{"c":4.5,"h":4.665,"l":4.49,"n":110,"o":4.6,"t":"2024-10-28T04:00:00Z","v":7951,"vw":4.521573},{"c":4.6798,"h":4.705,"l":4.6798,"n":20,"o":4.705,"t":"2024-10-29T04:00:00Z","v":1114,"vw":4.69996},{"c":4.37,"h":4.7,"l":4.26,"n":148,"o":4.7,"t":"2024-10-30T04:00:00Z","v":5708,"vw":4.375863},{"c":4.16,"h":4.521,"l":4.16,"n":107,"o":4.52,"t":"2024-10-31T04:00:00Z","v":7195,"vw":4.381322},{"c":4.4,"h":4.4,"l":4.235,"n":93,"o":4.26,"t":"2024-11-01T04:00:00Z","v":7266,"vw":4.30691},{"c":4.21,"h":4.495,"l":4.21,"n":41,"o":4.495,"t":"2024-11-04T05:00:00Z","v":2028,"vw":4.438322},{"c":4.362,"h":4.362,"l":4.19,"n":97,"o":4.1914,"t":"2024-11-05T05:00:00Z","v":10235,"vw":4.199475},{"c":4.14,"h":4.4099,"l":4.07,"n":232,"o":4.22,"t":"2024-11-06T05:00:00Z","v":18423,"vw":4.223481},{"c":4.3,"h":4.44,"l":4.09,"n":163,"o":4.09,"t":"2024-11-07T05:00:00Z","v":14513,"vw":4.242314},{"c":4.2,"h":4.32,"l":4.2,"n":48,"o":4.32,"t":"2024-11-08T05:00:00Z","v":2419,"vw":4.295686},{"c":4.05,"h":4.55,"l":4.04,"n":203,"o":4.22,"t":"2024-11-11T05:00:00Z","v":11150,"vw":4.190866},{"c":4.03,"h":4.07,"l":3.9477,"n":108,"o":4.07,"t":"2024-11-12T05:00:00Z","v":5145,"vw":4.002859},{"c":3.91,"h":4.04,"l":3.83,"n":110,"o":3.95,"t":"2024-11-13T05:00:00Z","v":9927,"vw":3.899896},{"c":4.05,"h":4.2337,"l":4.04,"n":151,"o":4.18,"t":"2024-11-14T05:00:00Z","v":9108,"vw":4.167376},{"c":3.93,"h":4.015,"l":3.8867,"n":34,"o":3.92,"t":"2024-11-15T05:00:00Z","v":3473,"vw":3.916148},{"c":3.8,"h":4.2036,"l":3.8,"n":20,"o":4.02,"t":"2024-11-18T05:00:00Z","v":1545,"vw":4.00295},{"c":3.78,"h":3.9401,"l":3.66,"n":138,"o":3.66,"t":"2024-11-19T05:00:00Z","v":16427,"vw":3.823135},{"c":4.0685,"h":4.11,"l":3.5733,"n":112,"o":3.78,"t":"2024-11-20T05:00:00Z","v":14836,"vw":3.808403},{"c":3.83,"h":4.0043,"l":3.77,"n":50,"o":4.0043,"t":"2024-11-21T05:00:00Z","v":5469,"vw":3.831881},{"c":3.7884,"h":3.9114,"l":3.6,"n":73,"o":3.7,"t":"2024-11-22T05:00:00Z","v":6171,"vw":3.757493},{"c":3.5,"h":3.8499,"l":3.46,"n":117,"o":3.8499,"t":"2024-11-25T05:00:00Z","v":13109,"vw":3.571898},{"c":3.47,"h":3.47,"l":3.3,"n":84,"o":3.41,"t":"2024-11-26T05:00:00Z","v":6656,"vw":3.336089},{"c":3.35,"h":3.4452,"l":3.25,"n":69,"o":3.335,"t":"2024-11-27T05:00:00Z","v":4633,"vw":3.344072},{"c":3.23,"h":3.36,"l":3.18,"n":85,"o":3.36,"t":"2024-11-29T05:00:00Z","v":4517,"vw":3.281394},{"c":3.14,"h":3.2117,"l":3.0272,"n":158,"o":3.11,"t":"2024-12-02T05:00:00Z","v":16732,"vw":3.121422},{"c":2.9,"h":3.0685,"l":2.9,"n":94,"o":3.01,"t":"2024-12-03T05:00:00Z","v":9917,"vw":2.973461},{"c":2.89,"h":3.0307,"l":2.89,"n":57,"o":2.9,"t":"2024-12-04T05:00:00Z","v":2731,"vw":2.921953},{"c":2.81,"h":2.9586,"l":2.76,"n":294,"o":2.92,"t":"2024-12-05T05:00:00Z","v":42119,"vw":2.886589},{"c":3,"h":3.3356,"l":2.98,"n":330,"o":3.03,"t":"2024-12-06T05:00:00Z","v":29606,"vw":3.13564},{"c":3,"h":3.42,"l":2.97,"n":4241,"o":3.42,"t":"2024-12-09T05:00:00Z","v":378057,"vw":3.123252},{"c":3.29,"h":3.57,"l":3.16,"n":3169,"o":3.41,"t":"2024-12-10T05:00:00Z","v":260822,"vw":3.324625},{"c":3.4,"h":3.58,"l":3.3201,"n":694,"o":3.47,"t":"2024-12-11T05:00:00Z","v":80721,"vw":3.462414},{"c":3.28,"h":3.63,"l":3.28,"n":383,"o":3.63,"t":"2024-12-12T05:00:00Z","v":48321,"vw":3.408598},{"c":3.33,"h":3.52,"l":3.287,"n":236,"o":3.52,"t":"2024-12-13T05:00:00Z","v":44402,"vw":3.384006},{"c":3.49,"h":3.49,"l":3.322,"n":244,"o":3.49,"t":"2024-12-16T05:00:00Z","v":16920,"vw":3.394562},{"c":3.54,"h":3.69,"l":3.5001,"n":261,"o":3.6,"t":"2024-12-17T05:00:00Z","v":33460,"vw":3.606773},{"c":3.52,"h":3.66,"l":3.38,"n":275,"o":3.53,"t":"2024-12-18T05:00:00Z","v":18802,"vw":3.499523},{"c":3.28,"h":3.66,"l":3.18,"n":619,"o":3.66,"t":"2024-12-19T05:00:00Z","v":55693,"vw":3.465661},{"c":3.1,"h":3.39,"l":3.1,"n":671,"o":3.39,"t":"2024-12-20T05:00:00Z","v":219334,"vw":3.12454},{"c":2.98,"h":3.2073,"l":2.98,"n":514,"o":3.19,"t":"2024-12-23T05:00:00Z","v":47484,"vw":3.045022},{"c":2.94,"h":3.3,"l":2.89,"n":323,"o":2.92,"t":"2024-12-24T05:00:00Z","v":27438,"vw":2.964462},{"c":2.98,"h":3.1,"l":2.9318,"n":259,"o":3.1,"t":"2024-12-26T05:00:00Z","v":17172,"vw":2.996884},{"c":3,"h":3.2797,"l":3,"n":318,"o":3.1625,"t":"2024-12-27T05:00:00Z","v":52215,"vw":3.103388},{"c":2.99,"h":3,"l":2.9737,"n":139,"o":3,"t":"2024-12-30T05:00:00Z","v":28299,"vw":2.996352},{"c":2.87,"h":3.115,"l":2.87,"n":141,"o":3.015,"t":"2024-12-31T05:00:00Z","v":22204,"vw":2.93804},{"c":2.9,"h":3.11,"l":2.9,"n":241,"o":3.11,"t":"2025-01-02T05:00:00Z","v":18961,"vw":2.996637},{"c":3,"h":3.09,"l":2.97,"n":236,"o":2.99,"t":"2025-01-03T05:00:00Z","v":33358,"vw":3.021816},{"c":2.99,"h":3.19,"l":2.93,"n":397,"o":3.16,"t":"2025-01-06T05:00:00Z","v":49590,"vw":3.04387},{"c":2.95,"h":3.0808,"l":2.95,"n":411,"o":3.06,"t":"2025-01-07T05:00:00Z","v":40482,"vw":3.011151},{"c":2.86,"h":3.01,"l":2.86,"n":185,"o":3.01,"t":"2025-01-08T05:00:00Z","v":38478,"vw":2.940757},{"c":2.83,"h":3.0325,"l":2.82,"n":240,"o":2.93,"t":"2025-01-10T05:00:00Z","v":44226,"vw":2.884401},{"c":2.9,"h":3.07,"l":2.87,"n":214,"o":3.07,"t":"2025-01-13T05:00:00Z","v":29137,"vw":2.920827},{"c":2.87,"h":3.01,"l":2.845,"n":230,"o":3.01,"t":"2025-01-14T05:00:00Z","v":72220,"vw":2.950974},{"c":2.92,"h":3.01,"l":2.92,"n":64,"o":2.9849,"t":"2025-01-15T05:00:00Z","v":7995,"vw":2.948826},{"c":2.96,"h":3.01,"l":2.9327,"n":110,"o":2.9465,"t":"2025-01-16T05:00:00Z","v":9478,"vw":2.971061},{"c":3.03,"h":3.1,"l":3.01,"n":69,"o":3.01,"t":"2025-01-17T05:00:00Z","v":6918,"vw":3.074447},{"c":3.25,"h":3.43,"l":3.19,"n":232,"o":3.37,"t":"2025-01-21T05:00:00Z","v":24892,"vw":3.300594},{"c":3.21,"h":3.29,"l":3.15,"n":79,"o":3.21,"t":"2025-01-22T05:00:00Z","v":7877,"vw":3.209529},{"c":3.21,"h":3.2521,"l":3.185,"n":73,"o":3.2521,"t":"2025-01-23T05:00:00Z","v":4768,"vw":3.219002},{"c":3.45,"h":3.45,"l":3.38,"n":92,"o":3.4,"t":"2025-01-24T05:00:00Z","v":7871,"vw":3.411069},{"c":3.43,"h":3.45,"l":3.34,"n":66,"o":3.44,"t":"2025-01-27T05:00:00Z","v":2736,"vw":3.422564},{"c":3.37,"h":3.46,"l":3.37,"n":49,"o":3.44,"t":"2025-01-28T05:00:00Z","v":5348,"vw":3.445123},{"c":3.46,"h":3.47,"l":3.38,"n":80,"o":3.45,"t":"2025-01-29T05:00:00Z","v":6053,"vw":3.438829},{"c":3.55,"h":3.56,"l":3.51,"n":83,"o":3.51,"t":"2025-01-30T05:00:00Z","v":7952,"vw":3.54361},{"c":3.485,"h":3.64,"l":3.485,"n":55,"o":3.58,"t":"2025-01-31T05:00:00Z","v":6475,"vw":3.574139},{"c":3.49,"h":3.49,"l":3.4,"n":55,"o":3.4,"t":"2025-02-03T05:00:00Z","v":2431,"vw":3.433579},{"c":3.46,"h":3.5,"l":3.43,"n":45,"o":3.43,"t":"2025-02-04T05:00:00Z","v":1852,"vw":3.446777},{"c":3.39,"h":3.39,"l":3.39,"n":45,"o":3.39,"t":"2025-02-05T05:00:00Z","v":1101,"vw":3.39},{"c":3.52,"h":3.55,"l":3.43,"n":75,"o":3.54,"t":"2025-02-06T05:00:00Z","v":7282,"vw":3.513993},{"c":3.96,"h":4,"l":3.8076,"n":166,"o":3.95,"t":"2025-02-07T05:00:00Z","v":8418,"vw":3.908471},{"c":3.935,"h":4,"l":3.82,"n":140,"o":3.96,"t":"2025-02-10T05:00:00Z","v":6417,"vw":3.936371},{"c":4.12,"h":4.12,"l":3.84,"n":75,"o":3.84,"t":"2025-02-11T05:00:00Z","v":6947,"vw":3.990272},{"c":4.03,"h":4.2,"l":4,"n":69,"o":4.04,"t":"2025-02-12T05:00:00Z","v":7630,"vw":4.101459},{"c":4.158,"h":4.2,"l":4.01,"n":98,"o":4.01,"t":"2025-02-13T05:00:00Z","v":17595,"vw":4.144192},{"c":4.03,"h":4.3334,"l":4,"n":81,"o":4.16,"t":"2025-02-14T05:00:00Z","v":18509,"vw":4.151473},{"c":3.95,"h":4,"l":3.7468,"n":180,"o":3.8,"t":"2025-02-18T05:00:00Z","v":27386,"vw":3.821479},{"c":3.6,"h":3.7977,"l":3.6,"n":134,"o":3.76,"t":"2025-02-19T05:00:00Z","v":14993,"vw":3.649717},{"c":3.95,"h":3.95,"l":3.7,"n":102,"o":3.72,"t":"2025-02-20T05:00:00Z","v":15676,"vw":3.76475},{"c":3.75,"h":3.94,"l":3.68,"n":79,"o":3.94,"t":"2025-02-21T05:00:00Z","v":6228,"vw":3.80364},{"c":3.87,"h":3.8787,"l":3.7601,"n":42,"o":3.81,"t":"2025-02-24T05:00:00Z","v":2263,"vw":3.818826},{"c":3.8,"h":3.85,"l":3.8,"n":40,"o":3.8,"t":"2025-02-25T05:00:00Z","v":1538,"vw":3.814973},{"c":3.6598,"h":3.6598,"l":3.6598,"n":17,"o":3.6598,"t":"2025-02-26T05:00:00Z","v":407,"vw":3.6598},{"c":3.5,"h":3.7,"l":3.36,"n":38,"o":3.7,"t":"2025-02-27T05:00:00Z","v":3128,"vw":3.568913},{"c":3.51,"h":3.6,"l":3.49,"n":32,"o":3.49,"t":"2025-02-28T05:00:00Z","v":4094,"vw":3.530019},{"c":3.5412,"h":3.72,"l":3.4801,"n":51,"o":3.61,"t":"2025-03-03T05:00:00Z","v":4354,"vw":3.60328},{"c":3.3947,"h":3.48,"l":3.2282,"n":96,"o":3.41,"t":"2025-03-04T05:00:00Z","v":14840,"vw":3.354932},{"c":3.48,"h":3.57,"l":3.43,"n":29,"o":3.43,"t":"2025-03-05T05:00:00Z","v":2047,"vw":3.471479},{"c":3.38,"h":3.58,"l":3.19,"n":569,"o":3.41,"t":"2025-03-06T05:00:00Z","v":20052,"vw":3.371259},{"c":3.35,"h":3.6,"l":3.3,"n":613,"o":3.39,"t":"2025-03-07T05:00:00Z","v":26846,"vw":3.449714},{"c":3.09,"h":3.37,"l":3.08,"n":654,"o":3.37,"t":"2025-03-10T04:00:00Z","v":16023,"vw":3.211094},{"c":3.08,"h":3.38,"l":2.95,"n":650,"o":3.3645,"t":"2025-03-11T04:00:00Z","v":23726,"vw":3.141693},{"c":3.3,"h":3.47,"l":3.19,"n":525,"o":3.2,"t":"2025-03-12T04:00:00Z","v":38075,"vw":3.353867},{"c":3.07,"h":3.28,"l":3.07,"n":46,"o":3.28,"t":"2025-03-13T04:00:00Z","v":2703,"vw":3.250642},{"c":3.245,"h":3.35,"l":3.245,"n":18,"o":3.35,"t":"2025-03-14T04:00:00Z","v":388,"vw":3.283962},{"c":3.35,"h":3.48,"l":3.23,"n":76,"o":3.3092,"t":"2025-03-17T04:00:00Z","v":9274,"vw":3.323666},{"c":3.97,"h":3.97,"l":3.65,"n":414,"o":3.8188,"t":"2025-03-18T04:00:00Z","v":33608,"vw":3.758497},{"c":3.8,"h":4.04,"l":3.7501,"n":201,"o":3.96,"t":"2025-03-19T04:00:00Z","v":20193,"vw":3.897174},{"c":3.77,"h":3.93,"l":3.68,"n":76,"o":3.93,"t":"2025-03-20T04:00:00Z","v":6848,"vw":3.795003},{"c":3.62,"h":3.76,"l":3.62,"n":55,"o":3.65,"t":"2025-03-21T04:00:00Z","v":3733,"vw":3.643976},{"c":3.648,"h":3.67,"l":3.57,"n":56,"o":3.57,"t":"2025-03-24T04:00:00Z","v":7588,"vw":3.602879},{"c":3.575,"h":3.77,"l":3.57,"n":52,"o":3.61,"t":"2025-03-25T04:00:00Z","v":6744,"vw":3.631351},{"c":3.43,"h":3.62,"l":3.32,"n":220,"o":3.57,"t":"2025-03-26T04:00:00Z","v":20466,"vw":3.476608},{"c":3.56,"h":3.61,"l":3.54,"n":33,"o":3.61,"t":"2025-03-27T04:00:00Z","v":2866,"vw":3.57},{"c":3.61,"h":3.61,"l":3.56,"n":20,"o":3.57,"t":"2025-03-28T04:00:00Z","v":1137,"vw":3.59},{"c":3.58,"h":3.58,"l":3.47,"n":49,"o":3.49,"t":"2025-03-31T04:00:00Z","v":4467,"vw":3.506261},{"c":3.58,"h":3.64,"l":3.245,"n":1057,"o":3.44,"t":"2025-04-01T04:00:00Z","v":13780,"vw":3.41272},{"c":3.4,"h":3.45,"l":3.35,"n":199,"o":3.35,"t":"2025-04-02T04:00:00Z","v":2663,"vw":3.406857},{"c":3.38,"h":3.5599,"l":3.3,"n":100,"o":3.31,"t":"2025-04-03T04:00:00Z","v":8793,"vw":3.44805},{"c":3.265,"h":3.36,"l":3.17,"n":87,"o":3.17,"t":"2025-04-04T04:00:00Z","v":5290,"vw":3.278973},{"c":3.17,"h":3.3625,"l":3.1501,"n":87,"o":3.16,"t":"2025-04-07T04:00:00Z","v":7545,"vw":3.228355},{"c":3.02,"h":3.26,"l":3.01,"n":143,"o":3.26,"t":"2025-04-08T04:00:00Z","v":15583,"vw":3.216414},{"c":3.17,"h":3.297,"l":2.9855,"n":279,"o":3.1,"t":"2025-04-09T04:00:00Z","v":105957,"vw":3.055422},{"c":3.1776,"h":3.25,"l":3.1776,"n":23,"o":3.25,"t":"2025-04-10T04:00:00Z","v":802,"vw":3.195929},{"c":3.332,"h":3.332,"l":3.21,"n":51,"o":3.25,"t":"2025-04-11T04:00:00Z","v":1273,"vw":3.280201},{"c":3.33,"h":3.38,"l":3.33,"n":99,"o":3.38,"t":"2025-04-14T04:00:00Z","v":1122,"vw":3.35},{"c":3.41,"h":3.53,"l":3.3,"n":345,"o":3.39,"t":"2025-04-15T04:00:00Z","v":13219,"vw":3.406806},{"c":3.2827,"h":3.31,"l":3.2827,"n":21,"o":3.305,"t":"2025-04-16T04:00:00Z","v":1426,"vw":3.298751},{"c":3.29,"h":3.5499,"l":3.29,"n":40,"o":3.39,"t":"2025-04-17T04:00:00Z","v":2637,"vw":3.470585},{"c":3.2331,"h":3.36,"l":3.1178,"n":91,"o":3.1178,"t":"2025-04-21T04:00:00Z","v":2497,"vw":3.258706},{"c":3.2331,"h":3.2331,"l":3.2331,"n":0,"o":3.2331,"t":"2025-04-22T04:00:00Z","v":0,"vw":0},{"c":3.2941,"h":3.3699,"l":3.2941,"n":29,"o":3.3699,"t":"2025-04-23T04:00:00Z","v":773,"vw":3.316222},{"c":3.3,"h":3.3,"l":3.26,"n":37,"o":3.26,"t":"2025-04-24T04:00:00Z","v":1418,"vw":3.278208},{"c":3.15,"h":3.3,"l":3.13,"n":318,"o":3.2632,"t":"2025-04-25T04:00:00Z","v":5291,"vw":3.226536},{"c":3.19,"h":3.24,"l":3.16,"n":100,"o":3.16,"t":"2025-04-28T04:00:00Z","v":4841,"vw":3.19},{"c":3.1489,"h":3.375,"l":3.1489,"n":162,"o":3.21,"t":"2025-04-29T04:00:00Z","v":3101,"vw":3.236002},{"c":3.39,"h":3.39,"l":3.27,"n":112,"o":3.37,"t":"2025-04-30T04:00:00Z","v":22450,"vw":3.345175},{"c":3.31,"h":3.59,"l":3.31,"n":478,"o":3.41,"t":"2025-05-01T04:00:00Z","v":19712,"vw":3.467261},{"c":3.341,"h":3.5,"l":3.32,"n":44,"o":3.5,"t":"2025-05-02T04:00:00Z","v":3745,"vw":3.432211},{"c":3.54,"h":3.6399,"l":3.41,"n":128,"o":3.59,"t":"2025-05-05T04:00:00Z","v":9681,"vw":3.532465},{"c":3.3921,"h":3.93,"l":3.3,"n":420,"o":3.455,"t":"2025-05-06T04:00:00Z","v":19432,"vw":3.630959},{"c":3.3,"h":3.475,"l":3.3,"n":85,"o":3.42,"t":"2025-05-07T04:00:00Z","v":23788,"vw":3.329121},{"c":3.35,"h":3.65,"l":3.26,"n":386,"o":3.37,"t":"2025-05-08T04:00:00Z","v":13906,"vw":3.407592},{"c":3.41,"h":3.48,"l":3.39,"n":80,"o":3.48,"t":"2025-05-09T04:00:00Z","v":2166,"vw":3.427465},{"c":3.33,"h":3.3921,"l":3.33,"n":38,"o":3.3757,"t":"2025-05-12T04:00:00Z","v":1993,"vw":3.361189},{"c":3.76,"h":3.81,"l":3.33,"n":245,"o":3.81,"t":"2025-05-13T04:00:00Z","v":10557,"vw":3.557492},{"c":3.875,"h":4.04,"l":3.77,"n":136,"o":3.83,"t":"2025-05-14T04:00:00Z","v":75735,"vw":3.883899},{"c":3.67,"h":3.72,"l":3.6005,"n":62,"o":3.6005,"t":"2025-05-15T04:00:00Z","v":2671,"vw":3.645122},{"c":3.86,"h":3.86,"l":3.7413,"n":99,"o":3.7413,"t":"2025-05-16T04:00:00Z","v":7813,"vw":3.785184},{"c":3.945,"h":3.975,"l":3.86,"n":79,"o":3.86,"t":"2025-05-19T04:00:00Z","v":2009,"vw":3.889338},{"c":3.83,"h":3.95,"l":3.83,"n":325,"o":3.95,"t":"2025-05-20T04:00:00Z","v":3918,"vw":3.886228},{"c":3.64,"h":3.834,"l":3.64,"n":186,"o":3.77,"t":"2025-05-21T04:00:00Z","v":5815,"vw":3.722214},{"c":3.6588,"h":3.88,"l":3.6588,"n":49,"o":3.88,"t":"2025-05-22T04:00:00Z","v":3605,"vw":3.740015},{"c":3.6588,"h":3.6588,"l":3.6588,"n":0,"o":3.6588,"t":"2025-05-23T04:00:00Z","v":0,"vw":0},{"c":3.81,"h":4.0641,"l":3.81,"n":151,"o":3.89,"t":"2025-05-27T04:00:00Z","v":5278,"vw":3.979856},{"c":4.0164,"h":4.0905,"l":4.0164,"n":151,"o":4.08,"t":"2025-05-28T04:00:00Z","v":15264,"vw":4.047076},{"c":4.13,"h":4.2,"l":4.11,"n":111,"o":4.11,"t":"2025-05-29T04:00:00Z","v":15666,"vw":4.148239},{"c":4.1,"h":4.1831,"l":4.0615,"n":74,"o":4.17,"t":"2025-05-30T04:00:00Z","v":6644,"vw":4.142832},{"c":4.1,"h":4.2,"l":4.1,"n":62,"o":4.1955,"t":"2025-06-02T04:00:00Z","v":7792,"vw":4.125297},{"c":4.1,"h":4.1739,"l":4.1,"n":33,"o":4.145,"t":"2025-06-03T04:00:00Z","v":1204,"vw":4.133427},{"c":4.55,"h":4.56,"l":4.42,"n":92,"o":4.43,"t":"2025-06-04T04:00:00Z","v":12755,"vw":4.524972},{"c":4.59,"h":4.83,"l":4.5719,"n":67,"o":4.65,"t":"2025-06-05T04:00:00Z","v":5390,"vw":4.642108},{"c":4.71,"h":4.77,"l":4.6944,"n":97,"o":4.7,"t":"2025-06-06T04:00:00Z","v":8003,"vw":4.707167},{"c":4.6759,"h":4.8499,"l":4.6759,"n":177,"o":4.8499,"t":"2025-06-09T04:00:00Z","v":1226,"vw":4.783979},{"c":4.85,"h":4.89,"l":4.75,"n":80,"o":4.75,"t":"2025-06-10T04:00:00Z","v":3100,"vw":4.839071},{"c":5.08,"h":5.14,"l":4.94,"n":102,"o":4.94,"t":"2025-06-11T04:00:00Z","v":11468,"vw":5.049199},{"c":5.76,"h":5.76,"l":5.26,"n":496,"o":5.26,"t":"2025-06-12T04:00:00Z","v":52054,"vw":5.455784},{"c":5.3446,"h":5.54,"l":5.03,"n":139,"o":5.54,"t":"2025-06-13T04:00:00Z","v":11931,"vw":5.244289},{"c":4.99,"h":5.3873,"l":4.9582,"n":77,"o":5.26,"t":"2025-06-16T04:00:00Z","v":10366,"vw":5.115522},{"c":4.6,"h":4.99,"l":4.5343,"n":52,"o":4.99,"t":"2025-06-17T04:00:00Z","v":2840,"vw":4.740357},{"c":4.29,"h":4.5,"l":4.18,"n":102,"o":4.5,"t":"2025-06-18T04:00:00Z","v":4082,"vw":4.380824},{"c":4.47,"h":4.4818,"l":4.46,"n":43,"o":4.46,"t":"2025-06-20T04:00:00Z","v":2954,"vw":4.471801},{"c":4.415,"h":4.4999,"l":4.3075,"n":82,"o":4.38,"t":"2025-06-23T04:00:00Z","v":1877,"vw":4.404925},{"c":4.41,"h":4.5,"l":4.4028,"n":85,"o":4.41,"t":"2025-06-24T04:00:00Z","v":2573,"vw":4.433253},{"c":4.53,"h":4.53,"l":4.53,"n":68,"o":4.53,"t":"2025-06-25T04:00:00Z","v":997,"vw":4.53},{"c":4.73,"h":4.74,"l":4.5,"n":53,"o":4.5,"t":"2025-06-26T04:00:00Z","v":2642,"vw":4.643424},{"c":4.5262,"h":4.72,"l":4.5,"n":62,"o":4.6681,"t":"2025-06-27T04:00:00Z","v":4345,"vw":4.586146},{"c":4.73,"h":4.9999,"l":4.73,"n":51,"o":4.73,"t":"2025-06-30T04:00:00Z","v":1295,"vw":4.847716},{"c":4.5662,"h":4.8,"l":4.5662,"n":19,"o":4.8,"t":"2025-07-01T04:00:00Z","v":1470,"vw":4.594912},{"c":4.73,"h":4.73,"l":4.73,"n":24,"o":4.73,"t":"2025-07-02T04:00:00Z","v":630,"vw":4.73},{"c":4.87,"h":5.3177,"l":4.87,"n":42,"o":5.3177,"t":"2025-07-03T04:00:00Z","v":809,"vw":5.188604},{"c":4.79,"h":5,"l":4.79,"n":61,"o":4.96,"t":"2025-07-07T04:00:00Z","v":3127,"vw":4.931667},{"c":5.4304,"h":5.5299,"l":5.02,"n":288,"o":5.52,"t":"2025-07-08T04:00:00Z","v":21104,"vw":5.404302},{"c":5.34,"h":5.413,"l":5.33,"n":34,"o":5.33,"t":"2025-07-09T04:00:00Z","v":950,"vw":5.369627},{"c":5.23,"h":5.5,"l":5.23,"n":92,"o":5.5,"t":"2025-07-10T04:00:00Z","v":3768,"vw":5.454988},{"c":5.1702,"h":5.1702,"l":5.14,"n":20,"o":5.14,"t":"2025-07-11T04:00:00Z","v":901,"vw":5.146266},{"c":5.15,"h":5.15,"l":5.1,"n":54,"o":5.1,"t":"2025-07-14T04:00:00Z","v":1375,"vw":5.129265},{"c":5.325,"h":5.49,"l":5.263,"n":92,"o":5.37,"t":"2025-07-15T04:00:00Z","v":9722,"vw":5.418768},{"c":5.2229,"h":5.3841,"l":5.2229,"n":39,"o":5.27,"t":"2025-07-16T04:00:00Z","v":1574,"vw":5.317329},{"c":5.3,"h":5.3,"l":5.21,"n":39,"o":5.21,"t":"2025-07-17T04:00:00Z","v":4408,"vw":5.213674},{"c":5.3,"h":5.3,"l":5.3,"n":0,"o":5.3,"t":"2025-07-18T04:00:00Z","v":0,"vw":0},{"c":5.11,"h":5.35,"l":5.1,"n":46,"o":5.11,"t":"2025-07-21T04:00:00Z","v":2860,"vw":5.147371},{"c":5.09,"h":5.09,"l":5,"n":67,"o":5.04,"t":"2025-07-22T04:00:00Z","v":2883,"vw":5.057437},{"c":5.8,"h":5.8971,"l":4.93,"n":170,"o":4.93,"t":"2025-07-23T04:00:00Z","v":12295,"vw":5.537454},{"c":6.5,"h":7.29,"l":5.93,"n":462,"o":5.94,"t":"2025-07-24T04:00:00Z","v":36346,"vw":6.523008},{"c":6.81,"h":6.9999,"l":6.7,"n":227,"o":6.77,"t":"2025-07-25T04:00:00Z","v":8177,"vw":6.791081},{"c":6.6451,"h":6.84,"l":6.49,"n":135,"o":6.83,"t":"2025-07-28T04:00:00Z","v":12862,"vw":6.742837},{"c":6.9476,"h":7.1485,"l":6.53,"n":108,"o":6.85,"t":"2025-07-29T04:00:00Z","v":7308,"vw":6.959849},{"c":6.685,"h":6.9213,"l":6.685,"n":86,"o":6.81,"t":"2025-07-30T04:00:00Z","v":4521,"vw":6.832203},{"c":6.9047,"h":6.99,"l":6.89,"n":71,"o":6.9545,"t":"2025-07-31T04:00:00Z","v":3660,"vw":6.947418},{"c":6.8,"h":7.03,"l":6.6735,"n":109,"o":7.03,"t":"2025-08-01T04:00:00Z","v":9198,"vw":6.837655},{"c":6.8,"h":6.85,"l":6.09,"n":201,"o":6.85,"t":"2025-08-04T04:00:00Z","v":15920,"vw":6.632538},{"c":6.95,"h":6.99,"l":6.9,"n":68,"o":6.99,"t":"2025-08-05T04:00:00Z","v":7992,"vw":6.919788},{"c":6.9,"h":7.2,"l":6.8994,"n":50,"o":7.2,"t":"2025-08-06T04:00:00Z","v":2288,"vw":6.980116},{"c":7.19,"h":7.74,"l":6.996,"n":152,"o":7.1499,"t":"2025-08-07T04:00:00Z","v":6656,"vw":7.302108},{"c":7.38,"h":7.502,"l":7.36,"n":96,"o":7.3935,"t":"2025-08-08T04:00:00Z","v":6741,"vw":7.432151},{"c":7.35,"h":7.37,"l":7.26,"n":53,"o":7.26,"t":"2025-08-11T04:00:00Z","v":1354,"vw":7.296188},{"c":7.4,"h":7.62,"l":6.97,"n":72,"o":7.62,"t":"2025-08-12T04:00:00Z","v":3533,"vw":7.455697},{"c":7.85,"h":8.47,"l":7.72,"n":310,"o":8.2,"t":"2025-08-13T04:00:00Z","v":47692,"vw":8.120196},{"c":8.2,"h":8.25,"l":7.8762,"n":126,"o":8.14,"t":"2025-08-14T04:00:00Z","v":8994,"vw":8.139222},{"c":7.91,"h":8.25,"l":7.87,"n":143,"o":8.2,"t":"2025-08-15T04:00:00Z","v":10128,"vw":8.117849},{"c":8.8,"h":8.96,"l":8.59,"n":270,"o":8.67,"t":"2025-08-18T04:00:00Z","v":13564,"vw":8.731874},{"c":9,"h":9.1,"l":8.75,"n":317,"o":9,"t":"2025-08-19T04:00:00Z","v":41066,"vw":8.98511},{"c":8.53,"h":9.0999,"l":8.1991,"n":195,"o":8.75,"t":"2025-08-20T04:00:00Z","v":19089,"vw":8.613039},{"c":9.7374,"h":9.8,"l":9.25,"n":558,"o":9.25,"t":"2025-08-21T04:00:00Z","v":35251,"vw":9.574917},{"c":10.0942,"h":10.59,"l":9.7742,"n":418,"o":10.2,"t":"2025-08-22T04:00:00Z","v":41490,"vw":10.093634},{"c":9.85,"h":9.85,"l":9.2023,"n":233,"o":9.42,"t":"2025-08-25T04:00:00Z","v":20538,"vw":9.418412},{"c":8.376,"h":8.9499,"l":8.37,"n":411,"o":8.82,"t":"2025-08-26T04:00:00Z","v":27034,"vw":8.673279},{"c":8.99,"h":9.1976,"l":8.8911,"n":284,"o":8.96,"t":"2025-08-27T04:00:00Z","v":9323,"vw":8.999672},{"c":9.24,"h":9.27,"l":8.74,"n":118,"o":9.27,"t":"2025-08-28T04:00:00Z","v":8612,"vw":9.016336},{"c":8.945,"h":9.4,"l":8.81,"n":77,"o":9.3,"t":"2025-08-29T04:00:00Z","v":2254,"vw":9.093798},{"c":8.425,"h":8.67,"l":8.25,"n":173,"o":8.29,"t":"2025-09-02T04:00:00Z","v":8929,"vw":8.430128},{"c":8.662,"h":9.14,"l":8.4761,"n":72,"o":9.14,"t":"2025-09-03T04:00:00Z","v":3676,"vw":8.692735},{"c":8.524,"h":8.5874,"l":8.03,"n":115,"o":8.47,"t":"2025-09-04T04:00:00Z","v":7577,"vw":8.446189},{"c":8.7,"h":8.7,"l":8.28,"n":96,"o":8.28,"t":"2025-09-05T04:00:00Z","v":2490,"vw":8.551697},{"c":8.7132,"h":8.91,"l":8.41,"n":85,"o":8.54,"t":"2025-09-08T04:00:00Z","v":12285,"vw":8.690859},{"c":9.1421,"h":9.5427,"l":8.8966,"n":176,"o":9.5,"t":"2025-09-09T04:00:00Z","v":11604,"vw":9.292497},{"c":9.3501,"h":10,"l":9.1,"n":147,"o":9.1,"t":"2025-09-10T04:00:00Z","v":12610,"vw":9.545366},{"c":9.95,"h":10.19,"l":9.87,"n":247,"o":9.87,"t":"2025-09-11T04:00:00Z","v":8378,"vw":10.002092},{"c":9.6987,"h":10.46,"l":9.6987,"n":85,"o":10.46,"t":"2025-09-12T04:00:00Z","v":5500,"vw":10.188991},{"c":9.3198,"h":9.8288,"l":9.3198,"n":209,"o":9.52,"t":"2025-09-15T04:00:00Z","v":5122,"vw":9.540684},{"c":9.7403,"h":10.22,"l":9.72,"n":402,"o":9.72,"t":"2025-09-16T04:00:00Z","v":16841,"vw":9.87576},{"c":10.2026,"h":10.96,"l":10.07,"n":14054,"o":10.25,"t":"2025-09-17T04:00:00Z","v":432714,"vw":10.466167},{"c":12.31,"h":13.2,"l":11.6178,"n":5921,"o":12.55,"t":"2025-09-18T04:00:00Z","v":344089,"vw":12.494932},{"c":11.57,"h":12.2999,"l":10.58,"n":936,"o":12.23,"t":"2025-09-19T04:00:00Z","v":69197,"vw":11.682485},{"c":12.86,"h":13.43,"l":12.63,"n":925,"o":12.71,"t":"2025-09-22T04:00:00Z","v":100737,"vw":12.963289},{"c":14.45,"h":15.0716,"l":13.3,"n":889,"o":13.46,"t":"2025-09-23T04:00:00Z","v":49302,"vw":14.083309},{"c":16.44,"h":16.9762,"l":14.3,"n":1009,"o":14.46,"t":"2025-09-24T04:00:00Z","v":130658,"vw":15.394972},{"c":14.75,"h":15.3794,"l":14.46,"n":710,"o":14.93,"t":"2025-09-25T04:00:00Z","v":61600,"vw":14.970667},{"c":16.24,"h":16.4937,"l":15.44,"n":864,"o":15.44,"t":"2025-09-26T04:00:00Z","v":43217,"vw":15.747414},{"c":18.02,"h":18.4938,"l":15.85,"n":2489,"o":16.16,"t":"2025-09-29T04:00:00Z","v":168095,"vw":17.164155},{"c":18.89,"h":21,"l":18.88,"n":2135,"o":21,"t":"2025-09-30T04:00:00Z","v":272677,"vw":20.004829},{"c":18.74,"h":19.72,"l":18,"n":1448,"o":18.86,"t":"2025-10-01T04:00:00Z","v":160553,"vw":19.069944},{"c":19.88,"h":21.1185,"l":19.59,"n":2426,"o":20.79,"t":"2025-10-02T04:00:00Z","v":203093,"vw":20.329091},{"c":20.51,"h":20.51,"l":19.1104,"n":1041,"o":19.95,"t":"2025-10-03T04:00:00Z","v":65492,"vw":19.938848},{"c":22.78,"h":22.85,"l":20.92,"n":1876,"o":20.92,"t":"2025-10-06T04:00:00Z","v":109438,"vw":21.672547},{"c":20.97,"h":21.7076,"l":20.1501,"n":3110,"o":21.22,"t":"2025-10-07T04:00:00Z","v":121100,"vw":21.052226},{"c":27.3,"h":27.77,"l":25.52,"n":4198,"o":25.61,"t":"2025-10-08T04:00:00Z","v":244208,"vw":26.354123},{"c":29.91,"h":30.23,"l":26.55,"n":3647,"o":26.59,"t":"2025-10-09T04:00:00Z","v":233091,"vw":28.065698},{"c":23.6,"h":27.7449,"l":23.31,"n":4366,"o":26.49,"t":"2025-10-10T04:00:00Z","v":181186,"vw":25.906125},{"c":30.31,"h":30.35,"l":27.37,"n":2401,"o":27.5,"t":"2025-10-13T04:00:00Z","v":175832,"vw":28.411035},{"c":28.23,"h":29.345,"l":26.61,"n":1692,"o":26.66,"t":"2025-10-14T04:00:00Z","v":88739,"vw":27.72305},{"c":27.79,"h":28.41,"l":26.57,"n":1023,"o":26.57,"t":"2025-10-15T04:00:00Z","v":64692,"vw":27.56019},{"c":26.57,"h":28.51,"l":26.03,"n":1131,"o":28.04,"t":"2025-10-16T04:00:00Z","v":53899,"vw":27.674509},{"c":25.6,"h":26.9,"l":25.1383,"n":864,"o":26.43,"t":"2025-10-17T04:00:00Z","v":81149,"vw":26.095317},{"c":24.52,"h":26.78,"l":24.52,"n":1169,"o":25.85,"t":"2025-10-20T04:00:00Z","v":104400,"vw":25.570343},{"c":22.62,"h":23.94,"l":22.35,"n":1253,"o":23.63,"t":"2025-10-21T04:00:00Z","v":101047,"vw":23.240263},{"c":22.18,"h":23.72,"l":21.1536,"n":1656,"o":23.4,"t":"2025-10-22T04:00:00Z","v":134365,"vw":22.894608},{"c":19.28,"h":20.92,"l":18.925,"n":1929,"o":20.2,"t":"2025-10-23T04:00:00Z","v":161332,"vw":19.912546},{"c":19.2,"h":19.37,"l":18.081,"n":4086,"o":19.15,"t":"2025-10-24T04:00:00Z","v":176917,"vw":18.948278},{"c":15.08,"h":17.07,"l":14.78,"n":2715,"o":16.98,"t":"2025-10-27T04:00:00Z","v":176169,"vw":15.852972},{"c":17.63,"h":18.29,"l":17.38,"n":3071,"o":18.1,"t":"2025-10-28T04:00:00Z","v":232490,"vw":17.867378},{"c":17.99,"h":19.0981,"l":17.7384,"n":1544,"o":18.75,"t":"2025-10-29T04:00:00Z","v":104917,"vw":18.245471},{"c":18.44,"h":19.1276,"l":17.37,"n":2151,"o":17.69,"t":"2025-10-30T04:00:00Z","v":94437,"vw":18.168351},{"c":20.87,"h":20.97,"l":20.0001,"n":2709,"o":20.45,"t":"2025-10-31T04:00:00Z","v":178130,"vw":20.487255},{"c":17.7,"h":19.2144,"l":17.42,"n":843,"o":19.19,"t":"2025-11-03T05:00:00Z","v":49055,"vw":18.323871},{"c":19.33,"h":20.2605,"l":18.5801,"n":1843,"o":18.77,"t":"2025-11-04T05:00:00Z","v":146599,"vw":19.584588},{"c":19.76,"h":20.51,"l":19.05,"n":754,"o":19.12,"t":"2025-11-05T05:00:00Z","v":35805,"vw":19.658092},{"c":19.67,"h":20.71,"l":19.4,"n":1564,"o":20.41,"t":"2025-11-06T05:00:00Z","v":56116,"vw":19.944106},{"c":19.87,"h":20.105,"l":19.03,"n":990,"o":19.8,"t":"2025-11-07T05:00:00Z","v":78479,"vw":19.370847},{"c":22.17,"h":22.96,"l":21.61,"n":1351,"o":21.61,"t":"2025-11-10T05:00:00Z","v":81754,"vw":22.338307},{"c":20.92,"h":21.13,"l":20.07,"n":579,"o":20.33,"t":"2025-11-11T05:00:00Z","v":38457,"vw":20.53638},{"c":21.5757,"h":21.6,"l":20.6,"n":403,"o":20.98,"t":"2025-11-12T05:00:00Z","v":32535,"vw":21.171267},{"c":20.27,"h":21.27,"l":19.9903,"n":487,"o":21.1,"t":"2025-11-13T05:00:00Z","v":40266,"vw":20.910214},{"c":20.8,"h":21.4611,"l":19.9,"n":649,"o":20,"t":"2025-11-14T05:00:00Z","v":36714,"vw":20.563627},{"c":21.89,"h":23.555,"l":21.21,"n":2767,"o":22.24,"t":"2025-11-17T05:00:00Z","v":95712,"vw":22.833701},{"c":21.8,"h":21.99,"l":21.13,"n":1299,"o":21.4,"t":"2025-11-18T05:00:00Z","v":52346,"vw":21.411828},{"c":21.66,"h":22.25,"l":21.29,"n":1626,"o":21.66,"t":"2025-11-19T05:00:00Z","v":71717,"vw":21.720579},{"c":20.38,"h":21.68,"l":20.3201,"n":677,"o":21.21,"t":"2025-11-20T05:00:00Z","v":36806,"vw":21.258517},{"c":20.93,"h":21.21,"l":20.5,"n":703,"o":21.21,"t":"2025-11-21T05:00:00Z","v":28055,"vw":20.861828},{"c":22,"h":22.39,"l":21.06,"n":1241,"o":21.06,"t":"2025-11-24T05:00:00Z","v":63841,"vw":21.829085},{"c":21.23,"h":21.61,"l":20.87,"n":728,"o":21.42,"t":"2025-11-25T05:00:00Z","v":68121,"vw":21.152076},{"c":20.38,"h":20.54,"l":19.14,"n":3919,"o":19.74,"t":"2025-11-26T05:00:00Z","v":158646,"vw":19.704204},{"c":20.69,"h":20.69,"l":19.78,"n":432,"o":19.88,"t":"2025-11-28T05:00:00Z","v":29248,"vw":19.983593},{"c":20.49,"h":21.625,"l":20.2599,"n":580,"o":21.1,"t":"2025-12-01T05:00:00Z","v":31179,"vw":21.067512},{"c":20.49,"h":20.84,"l":20.36,"n":242,"o":20.8,"t":"2025-12-02T05:00:00Z","v":18127,"vw":20.590423},{"c":21.03,"h":21.03,"l":20.0501,"n":479,"o":20.16,"t":"2025-12-03T05:00:00Z","v":20445,"vw":20.483847},{"c":21.82,"h":22.05,"l":21.415,"n":461,"o":21.6,"t":"2025-12-04T05:00:00Z","v":27528,"vw":21.795314},{"c":21.15,"h":21.86,"l":21.04,"n":524,"o":21.55,"t":"2025-12-05T05:00:00Z","v":39774,"vw":21.505811},{"c":21.03,"h":21.51,"l":20.8254,"n":997,"o":21.39,"t":"2025-12-08T05:00:00Z","v":24611,"vw":21.065954},{"c":21.27,"h":21.5334,"l":21.025,"n":328,"o":21.05,"t":"2025-12-09T05:00:00Z","v":20429,"vw":21.232622},{"c":22.54,"h":23.378,"l":22.1901,"n":1038,"o":22.55,"t":"2025-12-10T05:00:00Z","v":98905,"vw":22.618026},{"c":23.24,"h":23.7733,"l":22.99,"n":737,"o":23.05,"t":"2025-12-11T05:00:00Z","v":51407,"vw":23.383567},{"c":22.7,"h":23.28,"l":22.5101,"n":411,"o":23.28,"t":"2025-12-12T05:00:00Z","v":29392,"vw":22.978616},{"c":22.345,"h":22.94,"l":22.14,"n":435,"o":22.8,"t":"2025-12-15T05:00:00Z","v":13408,"vw":22.544535},{"c":22.32,"h":22.58,"l":22.17,"n":447,"o":22.35,"t":"2025-12-16T05:00:00Z","v":15758,"vw":22.45258},{"c":21.44,"h":22.96,"l":21.44,"n":617,"o":22.72,"t":"2025-12-17T05:00:00Z","v":58106,"vw":22.320118},{"c":22.1,"h":22.45,"l":21.93,"n":487,"o":22.23,"t":"2025-12-18T05:00:00Z","v":19384,"vw":22.079257},{"c":22.13,"h":22.37,"l":21.85,"n":365,"o":21.99,"t":"2025-12-19T05:00:00Z","v":37874,"vw":22.191071},{"c":22.88,"h":24.0099,"l":22.25,"n":987,"o":22.83,"t":"2025-12-22T05:00:00Z","v":37503,"vw":22.834073},{"c":23.21,"h":23.8493,"l":23,"n":468,"o":23.5,"t":"2025-12-23T05:00:00Z","v":20691,"vw":23.434498},{"c":22.65,"h":23.42,"l":22.57,"n":169,"o":23.42,"t":"2025-12-24T05:00:00Z","v":3660,"vw":22.747034},{"c":23.04,"h":23.6831,"l":22.5,"n":678,"o":22.5,"t":"2025-12-26T05:00:00Z","v":15162,"vw":23.139771},{"c":22.49,"h":23.11,"l":22.49,"n":424,"o":22.61,"t":"2025-12-29T05:00:00Z","v":38003,"vw":22.739834},{"c":21.67,"h":22.78,"l":21.67,"n":783,"o":22.58,"t":"2025-12-30T05:00:00Z","v":28831,"vw":22.461876},{"c":23.12,"h":23.4,"l":22.24,"n":339,"o":22.24,"t":"2025-12-31T05:00:00Z","v":15925,"vw":23.072595},{"c":22.13,"h":22.82,"l":21.67,"n":619,"o":22.71,"t":"2026-01-02T05:00:00Z","v":56610,"vw":22.321963},{"c":20.89,"h":22.09,"l":20.63,"n":680,"o":22.09,"t":"2026-01-05T05:00:00Z","v":57923,"vw":21.308835},{"c":20.37,"h":20.49,"l":19.775,"n":997,"o":20.07,"t":"2026-01-06T05:00:00Z","v":75929,"vw":20.096844},{"c":21.48,"h":21.6799,"l":20.02,"n":1555,"o":20.02,"t":"2026-01-07T05:00:00Z","v":92965,"vw":21.092405},{"c":19.97,"h":21.085,"l":19.75,"n":634,"o":21.03,"t":"2026-01-08T05:00:00Z","v":43871,"vw":20.425485},{"c":20.54,"h":20.9099,"l":20.15,"n":457,"o":20.18,"t":"2026-01-09T05:00:00Z","v":43040,"vw":20.46751},{"c":20.07,"h":20.5699,"l":19.61,"n":791,"o":20.365,"t":"2026-01-12T05:00:00Z","v":31466,"vw":20.040444},{"c":21.38,"h":21.45,"l":20.18,"n":734,"o":20.23,"t":"2026-01-13T05:00:00Z","v":51237,"vw":20.74381},{"c":21.53,"h":21.53,"l":20.9743,"n":260,"o":20.99,"t":"2026-01-14T05:00:00Z","v":15344,"vw":21.166364},{"c":21.17,"h":22.2199,"l":21.026,"n":411,"o":21.14,"t":"2026-01-15T05:00:00Z","v":21476,"vw":21.550449},{"c":20.99,"h":21.47,"l":20.76,"n":234,"o":20.8146,"t":"2026-01-16T05:00:00Z","v":13553,"vw":21.131833},{"c":20.99,"h":20.99,"l":20.5877,"n":152,"o":20.81,"t":"2026-01-20T05:00:00Z","v":8356,"vw":20.782578},{"c":20.06,"h":20.92,"l":19.8,"n":397,"o":20.92,"t":"2026-01-21T05:00:00Z","v":15921,"vw":20.392256},{"c":21.38,"h":21.4139,"l":21.0226,"n":173,"o":21.05,"t":"2026-01-22T05:00:00Z","v":5739,"vw":21.213986},{"c":20.94,"h":21.19,"l":20.94,"n":280,"o":21.12,"t":"2026-01-23T05:00:00Z","v":8658,"vw":21.10218},{"c":21.52,"h":21.6,"l":21.2072,"n":209,"o":21.4,"t":"2026-01-26T05:00:00Z","v":4950,"vw":21.493837},{"c":22.525,"h":22.7374,"l":21.82,"n":263,"o":22.01,"t":"2026-01-27T05:00:00Z","v":15342,"vw":22.124177},{"c":22.42,"h":22.48,"l":21.72,"n":440,"o":22.34,"t":"2026-01-28T05:00:00Z","v":14026,"vw":22.077962},{"c":21.89,"h":21.89,"l":21.28,"n":242,"o":21.78,"t":"2026-01-29T05:00:00Z","v":6716,"vw":21.570067},{"c":21,"h":21.89,"l":20.553,"n":450,"o":21.81,"t":"2026-01-30T05:00:00Z","v":11263,"vw":20.967912},{"c":21.37,"h":21.68,"l":20.715,"n":1255,"o":20.99,"t":"2026-02-02T05:00:00Z","v":35018,"vw":21.13071},{"c":21.44,"h":21.54,"l":21.24,"n":247,"o":21.36,"t":"2026-02-03T05:00:00Z","v":4999,"vw":21.448537},{"c":21.73,"h":22.15,"l":21.1604,"n":612,"o":21.88,"t":"2026-02-04T05:00:00Z","v":9715,"vw":21.663773},{"c":21.03,"h":21.46,"l":21.03,"n":418,"o":21.46,"t":"2026-02-05T05:00:00Z","v":4826,"vw":21.225529},{"c":20.85,"h":21.7,"l":20.71,"n":233,"o":21.18,"t":"2026-02-06T05:00:00Z","v":6301,"vw":21.365412},{"c":23.57,"h":24.02,"l":22.36,"n":750,"o":22.36,"t":"2026-02-09T05:00:00Z","v":31734,"vw":23.267452},{"c":26.43,"h":26.46,"l":23.95,"n":2249,"o":23.95,"t":"2026-02-10T05:00:00Z","v":115073,"vw":25.083832},{"c":24.12,"h":25.445,"l":22.76,"n":1241,"o":25.35,"t":"2026-02-11T05:00:00Z","v":57941,"vw":24.091113},{"c":24.49,"h":25.55,"l":24.46,"n":734,"o":24.78,"t":"2026-02-12T05:00:00Z","v":27028,"vw":25.12108},{"c":25.34,"h":25.8099,"l":24.55,"n":1484,"o":24.55,"t":"2026-02-13T05:00:00Z","v":50864,"vw":25.263656},{"c":26.51,"h":26.96,"l":25.65,"n":770,"o":25.65,"t":"2026-02-17T05:00:00Z","v":35207,"vw":26.371215},{"c":26.815,"h":27.18,"l":26.7,"n":385,"o":26.85,"t":"2026-02-18T05:00:00Z","v":15844,"vw":26.89931},{"c":26.29,"h":27.37,"l":25.98,"n":227,"o":27.37,"t":"2026-02-19T05:00:00Z","v":8841,"vw":26.624344},{"c":24.78,"h":27.31,"l":24.53,"n":1505,"o":25.95,"t":"2026-02-20T05:00:00Z","v":37128,"vw":25.254404},{"c":24.9,"h":25.56,"l":24.49,"n":612,"o":24.69,"t":"2026-02-23T05:00:00Z","v":16850,"vw":25.016027},{"c":25.45,"h":25.79,"l":25.35,"n":251,"o":25.69,"t":"2026-02-24T05:00:00Z","v":14273,"vw":25.563401},{"c":25.8,"h":26.28,"l":25.8,"n":492,"o":25.98,"t":"2026-02-25T05:00:00Z","v":8706,"vw":26.022327},{"c":27.51,"h":28,"l":25.98,"n":541,"o":26.32,"t":"2026-02-26T05:00:00Z","v":34832,"vw":27.03988},{"c":31.04,"h":31.62,"l":28.18,"n":1404,"o":28.18,"t":"2026-02-27T05:00:00Z","v":86112,"vw":29.770036},{"c":31.96,"h":33.8008,"l":31,"n":1604,"o":32.71,"t":"2026-03-02T05:00:00Z","v":71485,"vw":32.367479},{"c":30.58,"h":31.84,"l":30,"n":1757,"o":31.5,"t":"2026-03-03T05:00:00Z","v":65382,"vw":30.862098},{"c":35.93,"h":37.1098,"l":32.63,"n":1948,"o":33.65,"t":"2026-03-04T05:00:00Z","v":99311,"vw":35.277369},{"c":33.5,"h":37.0034,"l":33.0901,"n":816,"o":36.34,"t":"2026-03-05T05:00:00Z","v":50911,"vw":34.631265},{"c":33.99,"h":34.73,"l":32.63,"n":1067,"o":32.98,"t":"2026-03-06T05:00:00Z","v":59297,"vw":33.78576},{"c":40.13,"h":41.8899,"l":36.67,"n":2096,"o":36.67,"t":"2026-03-09T04:00:00Z","v":101827,"vw":38.696426},{"c":38.65,"h":40.9999,"l":37.885,"n":1866,"o":40.565,"t":"2026-03-10T04:00:00Z","v":101367,"vw":39.941498},{"c":33.24,"h":36.54,"l":32.27,"n":1732,"o":36.54,"t":"2026-03-11T04:00:00Z","v":93417,"vw":34.444825},{"c":31.52,"h":32.84,"l":31.33,"n":843,"o":32.84,"t":"2026-03-12T04:00:00Z","v":31763,"vw":31.761844},{"c":33.07,"h":35.53,"l":32.17,"n":1035,"o":35.28,"t":"2026-03-13T04:00:00Z","v":65043,"vw":34.207037},{"c":34,"h":34.72,"l":33.305,"n":732,"o":34.62,"t":"2026-03-16T04:00:00Z","v":45871,"vw":34.09044},{"c":32.08,"h":34,"l":31.59,"n":1354,"o":33.98,"t":"2026-03-17T04:00:00Z","v":65917,"vw":32.410923},{"c":32.65,"h":32.85,"l":31.78,"n":675,"o":32.85,"t":"2026-03-18T04:00:00Z","v":81118,"vw":32.126503},{"c":31.605,"h":31.836,"l":30.6,"n":937,"o":31.56,"t":"2026-03-19T04:00:00Z","v":65709,"vw":31.394087},{"c":29.03,"h":30.42,"l":28.695,"n":1865,"o":30.28,"t":"2026-03-20T04:00:00Z","v":43254,"vw":29.58761},{"c":30.54,"h":30.96,"l":29.66,"n":846,"o":29.76,"t":"2026-03-23T04:00:00Z","v":90545,"vw":30.21147},{"c":29.27,"h":29.8,"l":28.395,"n":1575,"o":29.52,"t":"2026-03-24T04:00:00Z","v":67248,"vw":29.073951},{"c":30.63,"h":33.1,"l":30.52,"n":2718,"o":30.95,"t":"2026-03-25T04:00:00Z","v":103523,"vw":31.204224},{"c":31.32,"h":31.86,"l":30.56,"n":658,"o":30.56,"t":"2026-03-26T04:00:00Z","v":47010,"vw":31.050178},{"c":29.95,"h":31.07,"l":29.95,"n":828,"o":30.75,"t":"2026-03-27T04:00:00Z","v":66900,"vw":30.453047},{"c":30.58,"h":30.725,"l":29.28,"n":598,"o":29.68,"t":"2026-03-30T04:00:00Z","v":63366,"vw":29.868033},{"c":30.87,"h":31.45,"l":29,"n":1326,"o":29.97,"t":"2026-03-31T04:00:00Z","v":69174,"vw":29.990219},{"c":34.07,"h":34.655,"l":32.14,"n":1255,"o":32.9,"t":"2026-04-01T04:00:00Z","v":128651,"vw":33.644233},{"c":31.04,"h":32.2,"l":30.06,"n":969,"o":31.03,"t":"2026-04-02T04:00:00Z","v":98752,"vw":31.132677},{"c":32.76,"h":32.8699,"l":31.03,"n":1382,"o":31.03,"t":"2026-04-06T04:00:00Z","v":22403,"vw":32.295096},{"c":30.14,"h":31.07,"l":29.01,"n":647,"o":30.95,"t":"2026-04-07T04:00:00Z","v":53779,"vw":29.775384},{"c":30.81,"h":31.4,"l":29.92,"n":2139,"o":31.4,"t":"2026-04-08T04:00:00Z","v":93116,"vw":30.368043},{"c":30.59,"h":30.66,"l":29.3601,"n":1026,"o":29.75,"t":"2026-04-09T04:00:00Z","v":62689,"vw":29.909829},{"c":30.34,"h":31,"l":29.65,"n":926,"o":30.71,"t":"2026-04-10T04:00:00Z","v":46133,"vw":30.366544},{"c":32,"h":32.7352,"l":29.88,"n":1388,"o":29.88,"t":"2026-04-13T04:00:00Z","v":54833,"vw":31.495986},{"c":31.83,"h":33.86,"l":31.5,"n":1058,"o":32.8,"t":"2026-04-14T04:00:00Z","v":101349,"vw":32.626777},{"c":33.2,"h":33.79,"l":32.48,"n":1001,"o":32.51,"t":"2026-04-15T04:00:00Z","v":68279,"vw":33.265052},{"c":32.46,"h":33.5,"l":32.1,"n":728,"o":33.5,"t":"2026-04-16T04:00:00Z","v":52081,"vw":32.8196},{"c":33.79,"h":34.46,"l":33.24,"n":611,"o":33.85,"t":"2026-04-17T04:00:00Z","v":61956,"vw":34.007662},{"c":31.91,"h":33.29,"l":31.46,"n":1066,"o":33.29,"t":"2026-04-20T04:00:00Z","v":83423,"vw":32.144438},{"c":30.8,"h":31.14,"l":30.21,"n":711,"o":30.54,"t":"2026-04-21T04:00:00Z","v":88963,"vw":30.482087},{"c":32.195,"h":32.6,"l":31.35,"n":611,"o":31.37,"t":"2026-04-22T04:00:00Z","v":41316,"vw":31.831953},{"c":33.71,"h":34.485,"l":32.74,"n":1183,"o":32.74,"t":"2026-04-23T04:00:00Z","v":84707,"vw":33.66567},{"c":33.58,"h":34.27,"l":33.34,"n":842,"o":33.62,"t":"2026-04-24T04:00:00Z","v":58377,"vw":33.621506},{"c":33.11,"h":34.33,"l":32.5001,"n":536,"o":32.95,"t":"2026-04-27T04:00:00Z","v":41852,"vw":33.471988},{"c":33.12,"h":34.01,"l":31.85,"n":1715,"o":33.35,"t":"2026-04-28T04:00:00Z","v":162361,"vw":33.215419},{"c":32.99,"h":33.38,"l":32.37,"n":823,"o":33.18,"t":"2026-04-29T04:00:00Z","v":57603,"vw":32.880105},{"c":34.62,"h":34.78,"l":33,"n":2530,"o":33.5,"t":"2026-04-30T04:00:00Z","v":100870,"vw":33.972331},{"c":35.12,"h":35.94,"l":34.32,"n":2312,"o":34.99,"t":"2026-05-01T04:00:00Z","v":76484,"vw":35.264141},{"c":31.16,"h":32.05,"l":30.3,"n":4571,"o":31.93,"t":"2026-05-04T04:00:00Z","v":205224,"vw":31.216074},{"c":34.77,"h":34.78,"l":33.1,"n":1689,"o":33.79,"t":"2026-05-05T04:00:00Z","v":79135,"vw":34.076275},{"c":41.86,"h":42.5,"l":37.75,"n":2236,"o":37.75,"t":"2026-05-06T04:00:00Z","v":128023,"vw":40.677346},{"c":42.61,"h":44.4599,"l":41.8,"n":3038,"o":43.15,"t":"2026-05-07T04:00:00Z","v":119359,"vw":43.118719},{"c":45.49,"h":45.595,"l":40.6821,"n":2079,"o":41,"t":"2026-05-08T04:00:00Z","v":56647,"vw":44.05485},{"c":53.55,"h":54.7399,"l":47.62,"n":5314,"o":48.89,"t":"2026-05-11T04:00:00Z","v":203798,"vw":51.320173},{"c":48.24,"h":49.9989,"l":46,"n":2808,"o":46.64,"t":"2026-05-12T04:00:00Z","v":128445,"vw":47.631732},{"c":52.04,"h":52.855,"l":48.51,"n":1424,"o":49.9,"t":"2026-05-13T04:00:00Z","v":54101,"vw":51.68952},{"c":55.07,"h":57.14,"l":53.26,"n":2325,"o":54.39,"t":"2026-05-14T04:00:00Z","v":142463,"vw":54.741547},{"c":51.5,"h":53.9505,"l":49.58,"n":1799,"o":52.29,"t":"2026-05-15T04:00:00Z","v":88679,"vw":51.01501},{"c":49.48,"h":51.03,"l":47.684,"n":1627,"o":50.98,"t":"2026-05-18T04:00:00Z","v":38254,"vw":49.932436},{"c":46.2,"h":46.765,"l":44.01,"n":2037,"o":45.93,"t":"2026-05-19T04:00:00Z","v":72777,"vw":45.129776},{"c":43.16,"h":45.25,"l":41.52,"n":2103,"o":43.23,"t":"2026-05-20T04:00:00Z","v":96411,"vw":43.228692},{"c":40.18,"h":42.73,"l":38.89,"n":1781,"o":40.9,"t":"2026-05-21T04:00:00Z","v":111864,"vw":40.402995},{"c":41.01,"h":42.885,"l":40.81,"n":1315,"o":42.5,"t":"2026-05-22T04:00:00Z","v":54887,"vw":41.990722},{"c":40.8,"h":42.85,"l":40.05,"n":1343,"o":42.84,"t":"2026-05-26T04:00:00Z","v":70766,"vw":41.330264},{"c":40.5,"h":41.15,"l":39.3301,"n":1218,"o":40.4,"t":"2026-05-27T04:00:00Z","v":26680,"vw":40.110227},{"c":40.41,"h":40.63,"l":39.47,"n":688,"o":39.92,"t":"2026-05-28T04:00:00Z","v":20088,"vw":40.055944},{"c":40.4,"h":40.74,"l":39.33,"n":814,"o":40.74,"t":"2026-05-29T04:00:00Z","v":39185,"vw":39.809761},{"c":38,"h":40.01,"l":37.05,"n":1165,"o":38.94,"t":"2026-06-01T04:00:00Z","v":54561,"vw":38.163297},{"c":36.76,"h":38,"l":36,"n":1354,"o":37.21,"t":"2026-06-02T04:00:00Z","v":53953,"vw":36.864306},{"c":35.2,"h":36.065,"l":34.53,"n":1001,"o":35.46,"t":"2026-06-03T04:00:00Z","v":49296,"vw":35.136062},{"c":36.91,"h":37.3,"l":34.82,"n":695,"o":34.82,"t":"2026-06-04T04:00:00Z","v":19855,"vw":36.252063},{"c":35.46,"h":36.44,"l":34.6,"n":1107,"o":36.44,"t":"2026-06-05T04:00:00Z","v":49662,"vw":35.496985},{"c":35.88,"h":36.47,"l":34.65,"n":607,"o":35.08,"t":"2026-06-08T04:00:00Z","v":25994,"vw":35.199861},{"c":34.34,"h":36.145,"l":31.68,"n":1915,"o":35.47,"t":"2026-06-09T04:00:00Z","v":109576,"vw":34.300632},{"c":33.55,"h":34.01,"l":32.1467,"n":1319,"o":33.19,"t":"2026-06-10T04:00:00Z","v":77423,"vw":33.253541},{"c":35.33,"h":35.33,"l":31.71,"n":1621,"o":31.71,"t":"2026-06-11T04:00:00Z","v":84372,"vw":33.720479},{"c":35.54,"h":35.99,"l":33.51,"n":2037,"o":33.51,"t":"2026-06-12T04:00:00Z","v":84279,"vw":34.924778},{"c":37.12,"h":37.555,"l":36.33,"n":2577,"o":37.2,"t":"2026-06-15T04:00:00Z","v":118967,"vw":36.979367},{"c":35.99,"h":38.29,"l":34.47,"n":1373,"o":35.4,"t":"2026-06-16T04:00:00Z","v":64372,"vw":35.263105},{"c":36.07,"h":37.1,"l":33.79,"n":2008,"o":34.23,"t":"2026-06-17T04:00:00Z","v":74215,"vw":35.912955},{"c":36.27,"h":36.78,"l":34.7,"n":1816,"o":36.42,"t":"2026-06-18T04:00:00Z","v":49591,"vw":35.716045},{"c":35.23,"h":38,"l":34.055,"n":3251,"o":34.11,"t":"2026-06-22T04:00:00Z","v":97162,"vw":35.019769},{"c":36.6,"h":37.075,"l":34.38,"n":3423,"o":34.38,"t":"2026-06-23T04:00:00Z","v":124550,"vw":35.956771},{"c":34.35,"h":35.9833,"l":33.37,"n":2369,"o":35.24,"t":"2026-06-24T04:00:00Z","v":89268,"vw":34.415035},{"c":34.43,"h":34.84,"l":33.1212,"n":1675,"o":33.42,"t":"2026-06-25T04:00:00Z","v":55651,"vw":34.008023},{"c":35.99,"h":36.5,"l":34.66,"n":2517,"o":34.66,"t":"2026-06-26T04:00:00Z","v":111973,"vw":35.627384},{"c":35.96,"h":36.605,"l":35.26,"n":2644,"o":36.14,"t":"2026-06-29T04:00:00Z","v":109636,"vw":35.896081},{"c":37.7,"h":38.3,"l":36.135,"n":2255,"o":36.91,"t":"2026-06-30T04:00:00Z","v":99579,"vw":37.521045},{"c":39.48,"h":39.9,"l":37.07,"n":1779,"o":37.4,"t":"2026-07-01T04:00:00Z","v":77310,"vw":38.596289},{"c":38.4,"h":39.9,"l":37.495,"n":2828,"o":38.5,"t":"2026-07-02T04:00:00Z","v":94531,"vw":38.336852},{"c":41.1,"h":42.9199,"l":39.5,"n":3906,"o":40.49,"t":"2026-07-06T04:00:00Z","v":264317,"vw":40.682606},{"c":38.8,"h":41.3,"l":37.24,"n":2340,"o":40.65,"t":"2026-07-07T04:00:00Z","v":108295,"vw":38.377107},{"c":38.8,"h":39.67,"l":37.77,"n":2230,"o":37.77,"t":"2026-07-08T04:00:00Z","v":62081,"vw":38.591332},{"c":38.95,"h":39.5693,"l":38.74,"n":948,"o":38.89,"t":"2026-07-09T04:00:00Z","v":39012,"vw":39.126845},{"c":40.07,"h":42.53,"l":39,"n":2192,"o":41.67,"t":"2026-07-10T04:00:00Z","v":119873,"vw":40.238147},{"c":39.15,"h":40.52,"l":38.7401,"n":2306,"o":39.95,"t":"2026-07-13T04:00:00Z","v":107046,"vw":39.217518},{"c":41.64,"h":42.3,"l":40.88,"n":1280,"o":42.07,"t":"2026-07-14T04:00:00Z","v":73689,"vw":41.555214},{"c":39.96,"h":42,"l":39.2468,"n":1352,"o":40.23,"t":"2026-07-15T04:00:00Z","v":104580,"vw":39.966378},{"c":37.53,"h":38.55,"l":36.18,"n":4324,"o":38.07,"t":"2026-07-16T04:00:00Z","v":144595,"vw":37.464971},{"c":37.79,"h":38.375,"l":36.115,"n":4139,"o":36.16,"t":"2026-07-17T04:00:00Z","v":218747,"vw":37.599152},{"c":35.73,"h":39.19,"l":35,"n":2826,"o":38.85,"t":"2026-07-20T04:00:00Z","v":181628,"vw":36.60264},{"c":39.42,"h":39.84,"l":36.37,"n":2883,"o":36.37,"t":"2026-07-21T04:00:00Z","v":131865,"vw":38.61501},{"c":40.38,"h":40.88,"l":38.53,"n":1684,"o":39.24,"t":"2026-07-22T04:00:00Z","v":89777,"vw":39.723466},{"c":39.55,"h":40.63,"l":38,"n":2905,"o":39.5,"t":"2026-07-23T04:00:00Z","v":153099,"vw":39.821437},{"c":39.7,"h":40.4,"l":39.12,"n":2502,"o":40.26,"t":"2026-07-24T04:00:00Z","v":103761,"vw":39.836368},{"c":40.18,"h":40.845,"l":39.325,"n":1996,"o":39.93,"t":"2026-07-27T04:00:00Z","v":95239,"vw":40.074654},{"c":37.82,"h":38.7,"l":36.365,"n":2962,"o":38.7,"t":"2026-07-28T04:00:00Z","v":126764,"vw":37.529986},{"c":37.85,"h":38.52,"l":36.9,"n":8582,"o":37.52,"t":"2026-07-29T04:00:00Z","v":176634,"vw":37.462647},{"c":40.155,"h":40.45,"l":38.22,"n":4435,"o":38.22,"t":"2026-07-30T04:00:00Z","v":151882,"vw":39.522478},{"c":38.385,"h":40.07,"l":38.01,"n":2649,"o":40.07,"t":"2026-07-31T04:00:00Z","v":130004,"vw":38.572109},{"c":38.89,"h":39.92,"l":36.67,"n":3799,"o":37.57,"t":"2026-08-03T04:00:00Z","v":152108,"vw":38.691258},{"c":39.52,"h":40.26,"l":38.905,"n":2862,"o":40.26,"t":"2026-08-04T04:00:00Z","v":91621,"vw":39.469468},{"c":39.67,"h":41.15,"l":39.31,"n":3242,"o":40.58,"t":"2026-08-05T04:00:00Z","v":88366,"vw":39.822336},{"c":37.79,"h":39.36,"l":37.18,"n":3767,"o":38.56,"t":"2026-08-06T04:00:00Z","v":128475,"vw":37.877014},{"c":38.22,"h":40,"l":37.96,"n":2276,"o":40,"t":"2026-08-07T04:00:00Z","v":107405,"vw":38.913204},{"c":36.18,"h":38.05,"l":35.41,"n":4180,"o":38.05,"t":"2026-08-10T04:00:00Z","v":148825,"vw":37.161354},{"c":38.72,"h":40.19,"l":37.765,"n":3276,"o":39.27,"t":"2026-08-11T04:00:00Z","v":112113,"vw":38.798879},{"c":39.44,"h":40.14,"l":38.96,"n":5706,"o":39.41,"t":"2026-08-12T04:00:00Z","v":180543,"vw":39.615942},{"c":38.17,"h":38.98,"l":37.57,"n":3819,"o":38.92,"t":"2026-08-13T04:00:00Z","v":107034,"vw":38.288735},{"c":38.31,"h":38.99,"l":37.1741,"n":5111,"o":37.4,"t":"2026-08-14T04:00:00Z","v":238399,"vw":37.598677},{"c":42.05,"h":45.4499,"l":39.43,"n":6040,"o":39.65,"t":"2026-08-17T04:00:00Z","v":522582,"vw":41.820028},{"c":41.08,"h":41.895,"l":40.2,"n":3932,"o":40.76,"t":"2026-08-18T04:00:00Z","v":149510,"vw":41.012345},{"c":45.39,"h":45.74,"l":42.65,"n":3837,"o":43.04,"t":"2026-08-19T04:00:00Z","v":131958,"vw":44.060778},{"c":43.68,"h":44.72,"l":42.74,"n":2432,"o":44.46,"t":"2026-08-20T04:00:00Z","v":119850,"vw":43.582443},{"c":43.55,"h":44.85,"l":43.11,"n":1757,"o":43.11,"t":"2026-08-21T04:00:00Z","v":74337,"vw":43.850157},{"c":39.66,"h":40.86,"l":39.22,"n":4416,"o":40.72,"t":"2026-08-24T04:00:00Z","v":223957,"vw":39.988679},{"c":41.51,"h":42.4215,"l":40.13,"n":3361,"o":40.13,"t":"2026-08-25T04:00:00Z","v":177947,"vw":41.436507},{"c":44.5,"h":44.5,"l":39.89,"n":6539,"o":41.325,"t":"2026-08-26T04:00:00Z","v":240461,"vw":42.085666},{"c":45.16,"h":46.69,"l":42.49,"n":5214,"o":42.63,"t":"2026-08-27T04:00:00Z","v":347846,"vw":44.900243},{"c":41.23,"h":45.025,"l":40.4901,"n":3673,"o":44.55,"t":"2026-08-28T04:00:00Z","v":164859,"vw":42.04705},{"c":40.64,"h":41.405,"l":40.012,"n":3198,"o":41.23,"t":"2026-08-31T04:00:00Z","v":113721,"vw":40.670977},{"c":39.29,"h":41.355,"l":38.595,"n":3667,"o":39.28,"t":"2026-09-01T04:00:00Z","v":91358,"vw":39.186217},{"c":41.67,"h":43.4,"l":40.2,"n":4869,"o":41.4,"t":"2026-09-02T04:00:00Z","v":185300,"vw":41.317055},{"c":40,"h":41.73,"l":39.113,"n":3042,"o":41.67,"t":"2026-09-03T04:00:00Z","v":97065,"vw":40.122367},{"c":38.8,"h":40.99,"l":38.43,"n":2280,"o":39.01,"t":"2026-09-04T04:00:00Z","v":119326,"vw":38.991445},{"c":38.19,"h":39.15,"l":37.48,"n":2523,"o":37.94,"t":"2026-09-08T04:00:00Z","v":102925,"vw":38.013805},{"c":36.64,"h":36.72,"l":35.45,"n":2087,"o":35.45,"t":"2026-09-09T04:00:00Z","v":106507,"vw":36.173194},{"c":37.6,"h":38.81,"l":36.615,"n":3174,"o":36.99,"t":"2026-09-10T04:00:00Z","v":200042,"vw":37.358688},{"c":37.01,"h":37.7,"l":36.43,"n":2077,"o":37,"t":"2026-09-11T04:00:00Z","v":93841,"vw":37.009044},{"c":35.73,"h":36.885,"l":34.885,"n":3003,"o":36,"t":"2026-09-14T04:00:00Z","v":128330,"vw":35.800643},{"c":35.26,"h":36.995,"l":35.25,"n":3104,"o":36.06,"t":"2026-09-15T04:00:00Z","v":135759,"vw":35.755502},{"c":34.4,"h":35.34,"l":33.8,"n":3912,"o":34.64,"t":"2026-09-16T04:00:00Z","v":198723,"vw":34.339418},{"c":35.88,"h":35.96,"l":34.63,"n":2110,"o":34.63,"t":"2026-09-17T04:00:00Z","v":99785,"vw":35.351},{"c":33.05,"h":35.6,"l":33.01,"n":3627,"o":34.89,"t":"2026-09-18T04:00:00Z","v":149357,"vw":34.538939},{"c":34.5,"h":34.7906,"l":33.045,"n":2181,"o":33.57,"t":"2026-09-21T04:00:00Z","v":94542,"vw":33.966383},{"c":35.15,"h":35.7999,"l":34.07,"n":1038,"o":34.65,"t":"2026-09-22T04:00:00Z","v":44027,"vw":34.915678},{"c":35.24,"h":36.1,"l":34.73,"n":2257,"o":36.05,"t":"2026-09-23T04:00:00Z","v":126864,"vw":35.139064},{"c":33.46,"h":34.65,"l":31.57,"n":4650,"o":33.45,"t":"2026-09-24T04:00:00Z","v":203041,"vw":32.951615},{"c":33.31,"h":34.06,"l":32.25,"n":2427,"o":32.57,"t":"2026-09-25T04:00:00Z","v":124593,"vw":33.079861},{"c":32.6,"h":34,"l":31.69,"n":1364,"o":32.47,"t":"2026-09-28T04:00:00Z","v":49402,"vw":32.60203},{"c":31.5,"h":32.47,"l":31.07,"n":3155,"o":32.47,"t":"2026-09-29T04:00:00Z","v":163496,"vw":31.708491},{"c":31.16,"h":32.895,"l":31.16,"n":3363,"o":31.73,"t":"2026-09-30T04:00:00Z","v":311385,"vw":31.635679},{"c":27.9,"h":30.36,"l":27.28,"n":3534,"o":29.99,"t":"2026-10-01T04:00:00Z","v":192451,"vw":28.611507},{"c":25.75,"h":27.425,"l":25.23,"n":3592,"o":27.39,"t":"2026-10-02T04:00:00Z","v":255797,"vw":25.85782},{"c":25.1,"h":25.97,"l":24.24,"n":3646,"o":25.77,"t":"2026-10-05T04:00:00Z","v":194261,"vw":25.113926},{"c":25.23,"h":25.69,"l":24.16,"n":3038,"o":25.69,"t":"2026-10-06T04:00:00Z","v":156315,"vw":24.917837},{"c":24.62,"h":25.12,"l":24.305,"n":2117,"o":24.68,"t":"2026-10-07T04:00:00Z","v":142659,"vw":24.687231},{"c":22.9,"h":23.6719,"l":22.475,"n":2017,"o":23.59,"t":"2026-10-08T04:00:00Z","v":116641,"vw":22.983901},{"c":23.68,"h":24.5,"l":23.33,"n":1928,"o":23.51,"t":"2026-10-09T04:00:00Z","v":93516,"vw":23.720645},{"c":23.4,"h":23.81,"l":22.8,"n":2109,"o":23.72,"t":"2026-10-12T04:00:00Z","v":173289,"vw":23.322175},{"c":21.49,"h":23.11,"l":21.215,"n":2934,"o":23.11,"t":"2026-10-13T04:00:00Z","v":231328,"vw":21.878563},{"c":21.28,"h":21.92,"l":21.145,"n":1710,"o":21.41,"t":"2026-10-14T04:00:00Z","v":80671,"vw":21.455562},{"c":22.23,"h":22.915,"l":21.55,"n":2376,"o":21.89,"t":"2026-10-15T04:00:00Z","v":116360,"vw":22.185224},{"c":21.3,"h":22.19,"l":21.27,"n":1372,"o":22.19,"t":"2026-10-16T04:00:00Z","v":77785,"vw":21.477586},{"c":21.08,"h":21.925,"l":20.7,"n":908,"o":20.89,"t":"2026-10-19T04:00:00Z","v":44765,"vw":21.044844},{"c":24.14,"h":24.51,"l":21.45,"n":2001,"o":21.45,"t":"2026-10-20T04:00:00Z","v":137947,"vw":23.994653},{"c":25.83,"h":27.5,"l":25.69,"n":2941,"o":25.69,"t":"2026-10-21T04:00:00Z","v":165377,"vw":26.656961},{"c":29.19,"h":29.92,"l":26.74,"n":3812,"o":26.74,"t":"2026-10-22T04:00:00Z","v":216629,"vw":28.922658}],"volatilityBars":[{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-09-21T13:15:00Z","v":117,"vw":33.69},{"c":33.56,"h":34.34,"l":33.46,"n":66,"o":33.57,"t":"2026-09-21T13:30:00Z","v":4083,"vw":33.666573},{"c":33.28,"h":33.53,"l":33.28,"n":8,"o":33.53,"t":"2026-09-21T13:45:00Z","v":1788,"vw":33.485588},{"c":33.25,"h":33.26,"l":33.045,"n":106,"o":33.25,"t":"2026-09-21T14:00:00Z","v":8517,"vw":33.181117},{"c":34.01,"h":34.01,"l":33.08,"n":177,"o":33.15,"t":"2026-09-21T14:15:00Z","v":9820,"vw":33.311009},{"c":34.355,"h":34.355,"l":33.875,"n":66,"o":34.09,"t":"2026-09-21T14:30:00Z","v":4272,"vw":34.136655},{"c":34.185,"h":34.43,"l":34.1,"n":31,"o":34.43,"t":"2026-09-21T14:45:00Z","v":1904,"vw":34.18125},{"c":34.155,"h":34.155,"l":34.0055,"n":2,"o":34.0055,"t":"2026-09-21T15:00:00Z","v":324,"vw":34.051642},{"c":34.1,"h":34.4,"l":34.1,"n":47,"o":34.275,"t":"2026-09-21T15:30:00Z","v":3886,"vw":34.284233},{"c":34.2,"h":34.2,"l":34.1,"n":10,"o":34.1,"t":"2026-09-21T15:45:00Z","v":1091,"vw":34.181833},{"c":34.15,"h":34.26,"l":34,"n":22,"o":34.03,"t":"2026-09-21T16:00:00Z","v":893,"vw":34.113913},{"c":34.02,"h":34.1,"l":33.795,"n":121,"o":34.01,"t":"2026-09-21T16:15:00Z","v":8699,"vw":33.975096},{"c":34.445,"h":34.445,"l":33.955,"n":118,"o":34.01,"t":"2026-09-21T16:30:00Z","v":8752,"vw":34.125941},{"c":34.215,"h":34.215,"l":34,"n":31,"o":34.11,"t":"2026-09-21T16:45:00Z","v":2741,"vw":34.092954},{"c":34.195,"h":34.195,"l":34,"n":152,"o":34.03,"t":"2026-09-21T17:00:00Z","v":10764,"vw":34.086519},{"c":34.18,"h":34.2,"l":34.03,"n":53,"o":34.03,"t":"2026-09-21T17:15:00Z","v":3371,"vw":34.128774},{"c":34.26,"h":34.285,"l":34.255,"n":11,"o":34.28,"t":"2026-09-21T17:30:00Z","v":572,"vw":34.273},{"c":34.665,"h":34.76,"l":34.18,"n":257,"o":34.53,"t":"2026-09-21T17:45:00Z","v":8284,"vw":34.420618},{"c":34.675,"h":34.7,"l":34.5,"n":19,"o":34.5,"t":"2026-09-21T18:00:00Z","v":1207,"vw":34.653291},{"c":34.675,"h":34.7906,"l":34.675,"n":4,"o":34.7906,"t":"2026-09-21T18:15:00Z","v":216,"vw":34.735023},{"c":34.67,"h":34.69,"l":34.65,"n":30,"o":34.65,"t":"2026-09-21T18:30:00Z","v":778,"vw":34.664286},{"c":34.65,"h":34.65,"l":34.65,"n":4,"o":34.65,"t":"2026-09-21T18:45:00Z","v":341,"vw":34.65},{"c":34.595,"h":34.595,"l":34.595,"n":7,"o":34.595,"t":"2026-09-21T19:00:00Z","v":117,"vw":34.595},{"c":34.576,"h":34.59,"l":34.576,"n":7,"o":34.59,"t":"2026-09-21T19:30:00Z","v":795,"vw":34.58465},{"c":34.595,"h":34.66,"l":34.5,"n":129,"o":34.595,"t":"2026-09-21T19:45:00Z","v":4145,"vw":34.560259},{"c":34.5,"h":34.5,"l":34.5,"n":6,"o":34.5,"t":"2026-09-21T20:00:00Z","v":651,"vw":34.5},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-09-22T13:15:00Z","v":100,"vw":34.34},{"c":34.325,"h":34.65,"l":34.325,"n":18,"o":34.65,"t":"2026-09-22T13:30:00Z","v":1326,"vw":34.397126},{"c":34.865,"h":34.865,"l":34.07,"n":59,"o":34.19,"t":"2026-09-22T14:00:00Z","v":5887,"vw":34.359776},{"c":34.58,"h":34.855,"l":34.58,"n":29,"o":34.855,"t":"2026-09-22T14:15:00Z","v":4240,"vw":34.617496},{"c":34.54,"h":34.54,"l":34.535,"n":2,"o":34.535,"t":"2026-09-22T14:30:00Z","v":200,"vw":34.5375},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-09-22T14:45:00Z","v":201,"vw":34.65},{"c":34.99,"h":34.99,"l":34.64,"n":39,"o":34.64,"t":"2026-09-22T15:00:00Z","v":2052,"vw":34.781391},{"c":35.125,"h":35.125,"l":35.125,"n":11,"o":35.125,"t":"2026-09-22T15:15:00Z","v":522,"vw":35.125},{"c":34.8,"h":34.985,"l":34.8,"n":68,"o":34.985,"t":"2026-09-22T15:30:00Z","v":2399,"vw":34.822727},{"c":34.8,"h":34.8,"l":34.8,"n":5,"o":34.8,"t":"2026-09-22T16:00:00Z","v":315,"vw":34.8},{"c":34.62,"h":34.62,"l":34.62,"n":3,"o":34.62,"t":"2026-09-22T16:45:00Z","v":131,"vw":34.62},{"c":35.4,"h":35.4,"l":34.64,"n":82,"o":34.64,"t":"2026-09-22T17:15:00Z","v":7881,"vw":34.936693},{"c":35,"h":35.03,"l":35,"n":9,"o":35.03,"t":"2026-09-22T17:30:00Z","v":207,"vw":35.015},{"c":35.205,"h":35.205,"l":35.08,"n":2,"o":35.08,"t":"2026-09-22T17:45:00Z","v":300,"vw":35.163333},{"c":35.205,"h":35.205,"l":35.205,"n":1,"o":35.205,"t":"2026-09-22T18:00:00Z","v":400,"vw":35.205},{"c":35.37,"h":35.37,"l":35.37,"n":6,"o":35.37,"t":"2026-09-22T18:15:00Z","v":153,"vw":35.37},{"c":35.18,"h":35.21,"l":35.15,"n":20,"o":35.21,"t":"2026-09-22T18:30:00Z","v":686,"vw":35.184},{"c":35.23,"h":35.23,"l":35.23,"n":5,"o":35.23,"t":"2026-09-22T18:45:00Z","v":149,"vw":35.23},{"c":35.28,"h":35.28,"l":35.28,"n":4,"o":35.28,"t":"2026-09-22T19:00:00Z","v":201,"vw":35.28},{"c":35.28,"h":35.28,"l":35.28,"n":2,"o":35.28,"t":"2026-09-22T19:15:00Z","v":101,"vw":35.28},{"c":35.475,"h":35.49,"l":35.31,"n":34,"o":35.31,"t":"2026-09-22T19:30:00Z","v":2364,"vw":35.46068},{"c":35.425,"h":35.7999,"l":35.25,"n":156,"o":35.54,"t":"2026-09-22T19:45:00Z","v":8620,"vw":35.470525},{"c":35.15,"h":35.15,"l":35.15,"n":4,"o":35.15,"t":"2026-09-22T20:00:00Z","v":188,"vw":35.15},{"c":35.8,"h":35.905,"l":35.8,"n":6,"o":35.9,"t":"2026-09-23T13:00:00Z","v":642,"vw":35.8675},{"c":35.35,"h":36.05,"l":35.35,"n":19,"o":36.05,"t":"2026-09-23T13:30:00Z","v":1445,"vw":35.592424},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-09-23T13:45:00Z","v":100,"vw":35.24},{"c":35.47,"h":36.1,"l":35.41,"n":34,"o":35.41,"t":"2026-09-23T14:00:00Z","v":3033,"vw":35.751753},{"c":35.405,"h":35.54,"l":35.37,"n":23,"o":35.37,"t":"2026-09-23T14:15:00Z","v":1380,"vw":35.47125},{"c":35.58,"h":36.1,"l":35.19,"n":124,"o":35.25,"t":"2026-09-23T14:30:00Z","v":11715,"vw":35.596276},{"c":35,"h":35.365,"l":34.955,"n":154,"o":35.365,"t":"2026-09-23T14:45:00Z","v":11002,"vw":35.150254},{"c":35.025,"h":35.169,"l":35.025,"n":17,"o":35.13,"t":"2026-09-23T15:00:00Z","v":1109,"vw":35.07755},{"c":35.29,"h":35.41,"l":34.975,"n":105,"o":35.03,"t":"2026-09-23T15:15:00Z","v":8390,"vw":35.215202},{"c":35.03,"h":35.385,"l":34.8,"n":298,"o":35.245,"t":"2026-09-23T15:30:00Z","v":13971,"vw":35.000194},{"c":34.94,"h":35.1,"l":34.75,"n":154,"o":35,"t":"2026-09-23T15:45:00Z","v":12727,"vw":34.90888},{"c":35.095,"h":35.095,"l":34.915,"n":41,"o":34.915,"t":"2026-09-23T16:00:00Z","v":5217,"vw":35.020156},{"c":34.93,"h":35.29,"l":34.73,"n":148,"o":34.91,"t":"2026-09-23T16:15:00Z","v":18657,"vw":34.945941},{"c":34.9,"h":34.96,"l":34.9,"n":2,"o":34.96,"t":"2026-09-23T16:30:00Z","v":200,"vw":34.93},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-09-23T16:45:00Z","v":109,"vw":34.9},{"c":34.945,"h":34.945,"l":34.74,"n":16,"o":34.85,"t":"2026-09-23T17:00:00Z","v":1819,"vw":34.827691},{"c":34.975,"h":35.025,"l":34.83,"n":89,"o":34.83,"t":"2026-09-23T17:15:00Z","v":4387,"vw":34.918593},{"c":35.025,"h":35.025,"l":34.83,"n":33,"o":34.83,"t":"2026-09-23T17:30:00Z","v":1621,"vw":34.928751},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-09-23T17:45:00Z","v":181,"vw":35.05},{"c":35.05,"h":35.05,"l":34.96,"n":11,"o":35.05,"t":"2026-09-23T18:00:00Z","v":336,"vw":35.019406},{"c":34.88,"h":35.075,"l":34.88,"n":38,"o":35.05,"t":"2026-09-23T18:15:00Z","v":1425,"vw":35.024744},{"c":35.085,"h":35.11,"l":34.91,"n":57,"o":34.93,"t":"2026-09-23T18:30:00Z","v":3693,"vw":34.995288},{"c":35.12,"h":35.2,"l":34.96,"n":24,"o":35.085,"t":"2026-09-23T18:45:00Z","v":1074,"vw":35.071667},{"c":35.55,"h":35.7909,"l":35.02,"n":36,"o":35.02,"t":"2026-09-23T19:00:00Z","v":2367,"vw":35.554714},{"c":35.525,"h":35.525,"l":35.31,"n":56,"o":35.31,"t":"2026-09-23T19:15:00Z","v":1125,"vw":35.4575},{"c":35.575,"h":35.575,"l":35.26,"n":54,"o":35.28,"t":"2026-09-23T19:30:00Z","v":1306,"vw":35.476667},{"c":35.35,"h":35.58,"l":35.16,"n":217,"o":35.35,"t":"2026-09-23T19:45:00Z","v":8467,"vw":35.37},{"c":35.24,"h":35.24,"l":35.24,"n":3,"o":35.24,"t":"2026-09-23T20:00:00Z","v":2186,"vw":35.24},{"c":34.55,"h":34.55,"l":34.54,"n":3,"o":34.54,"t":"2026-09-24T08:00:00Z","v":355,"vw":34.544286},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-09-24T11:00:00Z","v":100,"vw":33.93},{"c":34.08,"h":34.35,"l":34.08,"n":9,"o":34.35,"t":"2026-09-24T11:30:00Z","v":778,"vw":34.125},{"c":33.45,"h":33.45,"l":33.45,"n":5,"o":33.45,"t":"2026-09-24T13:15:00Z","v":182,"vw":33.45},{"c":33.63,"h":34.65,"l":32.48,"n":291,"o":33.45,"t":"2026-09-24T13:30:00Z","v":20971,"vw":33.21214},{"c":32.745,"h":33.94,"l":32.6,"n":86,"o":33.94,"t":"2026-09-24T13:45:00Z","v":8639,"vw":32.992207},{"c":33,"h":33.4025,"l":32.38,"n":129,"o":32.5,"t":"2026-09-24T14:00:00Z","v":8779,"vw":32.783072},{"c":32.8,"h":34.405,"l":32.69,"n":506,"o":32.77,"t":"2026-09-24T14:15:00Z","v":28729,"vw":32.929025},{"c":33.085,"h":33.2565,"l":32.76,"n":187,"o":32.88,"t":"2026-09-24T14:30:00Z","v":9624,"vw":32.890663},{"c":32.655,"h":32.8,"l":32.3901,"n":55,"o":32.74,"t":"2026-09-24T14:45:00Z","v":2775,"vw":32.663505},{"c":32.31,"h":32.655,"l":32.16,"n":75,"o":32.655,"t":"2026-09-24T15:00:00Z","v":7459,"vw":32.401316},{"c":31.98,"h":32.39,"l":31.715,"n":106,"o":32.39,"t":"2026-09-24T15:15:00Z","v":7329,"vw":31.964021},{"c":31.7999,"h":32,"l":31.73,"n":126,"o":31.97,"t":"2026-09-24T15:30:00Z","v":5619,"vw":31.87101},{"c":31.7,"h":31.81,"l":31.68,"n":23,"o":31.81,"t":"2026-09-24T15:45:00Z","v":1752,"vw":31.749107},{"c":31.59,"h":31.59,"l":31.57,"n":12,"o":31.59,"t":"2026-09-24T16:00:00Z","v":799,"vw":31.583848},{"c":32.58,"h":32.58,"l":31.73,"n":35,"o":31.8,"t":"2026-09-24T16:15:00Z","v":1561,"vw":32.0315},{"c":32.4,"h":32.6,"l":32,"n":182,"o":32.15,"t":"2026-09-24T16:30:00Z","v":4854,"vw":32.263407},{"c":32.36,"h":33,"l":32.2,"n":68,"o":32.35,"t":"2026-09-24T16:45:00Z","v":2934,"vw":32.416712},{"c":32.6,"h":33.02,"l":32.1,"n":261,"o":32.26,"t":"2026-09-24T17:00:00Z","v":12999,"vw":32.4105},{"c":32.81,"h":32.81,"l":32.41,"n":107,"o":32.41,"t":"2026-09-24T17:15:00Z","v":1631,"vw":32.513333},{"c":32.9025,"h":33.125,"l":32.7852,"n":70,"o":32.99,"t":"2026-09-24T17:30:00Z","v":3275,"vw":32.941251},{"c":32.86,"h":32.86,"l":32.86,"n":29,"o":32.86,"t":"2026-09-24T17:45:00Z","v":2378,"vw":32.86},{"c":32.92,"h":32.92,"l":32.855,"n":6,"o":32.855,"t":"2026-09-24T18:00:00Z","v":589,"vw":32.894},{"c":33.135,"h":33.18,"l":32.92,"n":79,"o":32.92,"t":"2026-09-24T18:15:00Z","v":1977,"vw":33.08547},{"c":33.43,"h":33.695,"l":33.35,"n":45,"o":33.52,"t":"2026-09-24T18:30:00Z","v":1507,"vw":33.476349},{"c":33.7799,"h":33.7799,"l":33.485,"n":34,"o":33.485,"t":"2026-09-24T18:45:00Z","v":671,"vw":33.639668},{"c":33.675,"h":34.27,"l":33.34,"n":320,"o":33.34,"t":"2026-09-24T19:00:00Z","v":9103,"vw":33.685779},{"c":33.74,"h":34.11,"l":33.72,"n":169,"o":33.97,"t":"2026-09-24T19:15:00Z","v":6700,"vw":33.870438},{"c":33.675,"h":34.25,"l":33.675,"n":259,"o":33.785,"t":"2026-09-24T19:30:00Z","v":12397,"vw":33.868158},{"c":33.27,"h":33.825,"l":33.15,"n":487,"o":33.79,"t":"2026-09-24T19:45:00Z","v":24207,"vw":33.524896},{"c":33.46,"h":33.46,"l":33.46,"n":3,"o":33.46,"t":"2026-09-24T20:00:00Z","v":1904,"vw":33.46},{"c":32.7501,"h":32.7501,"l":32.7501,"n":1,"o":32.7501,"t":"2026-09-24T20:30:00Z","v":100,"vw":32.7501},{"c":31.91,"h":31.96,"l":31.91,"n":5,"o":31.91,"t":"2026-09-25T13:00:00Z","v":966,"vw":31.925528},{"c":32.24,"h":32.37,"l":32.24,"n":5,"o":32.37,"t":"2026-09-25T13:15:00Z","v":1720,"vw":32.354706},{"c":32.69,"h":33.9,"l":32.25,"n":445,"o":32.57,"t":"2026-09-25T13:30:00Z","v":24582,"vw":32.809669},{"c":32.981,"h":33.01,"l":32.39,"n":314,"o":32.85,"t":"2026-09-25T13:45:00Z","v":21702,"vw":32.766473},{"c":33.535,"h":34.06,"l":33,"n":89,"o":33.3725,"t":"2026-09-25T14:00:00Z","v":2502,"vw":33.327185},{"c":33.57,"h":33.57,"l":33.12,"n":32,"o":33.41,"t":"2026-09-25T14:15:00Z","v":1750,"vw":33.442336},{"c":33.17,"h":33.55,"l":33.17,"n":35,"o":33.42,"t":"2026-09-25T14:30:00Z","v":3424,"vw":33.392379},{"c":33.4425,"h":33.4925,"l":33.07,"n":56,"o":33.26,"t":"2026-09-25T14:45:00Z","v":5448,"vw":33.260068},{"c":33.495,"h":33.635,"l":33.33,"n":85,"o":33.33,"t":"2026-09-25T15:00:00Z","v":3882,"vw":33.530816},{"c":33.38,"h":33.44,"l":33.38,"n":11,"o":33.44,"t":"2026-09-25T15:15:00Z","v":607,"vw":33.41},{"c":33.23,"h":33.41,"l":33.05,"n":167,"o":33.3,"t":"2026-09-25T15:30:00Z","v":12984,"vw":33.260707},{"c":32.98,"h":33.17,"l":32.95,"n":65,"o":33.17,"t":"2026-09-25T15:45:00Z","v":9060,"vw":33.043674},{"c":33.25,"h":33.62,"l":32.92,"n":44,"o":33.04,"t":"2026-09-25T16:00:00Z","v":4609,"vw":33.315192},{"c":33.26,"h":33.295,"l":33.005,"n":32,"o":33.165,"t":"2026-09-25T16:15:00Z","v":2165,"vw":33.161818},{"c":33.29,"h":33.785,"l":33.06,"n":103,"o":33.7,"t":"2026-09-25T16:30:00Z","v":6598,"vw":33.342392},{"c":33.605,"h":33.605,"l":33.28,"n":13,"o":33.29,"t":"2026-09-25T16:45:00Z","v":908,"vw":33.378887},{"c":33.11,"h":33.48,"l":33.11,"n":20,"o":33.28,"t":"2026-09-25T17:00:00Z","v":1335,"vw":33.25974},{"c":33.3,"h":33.3,"l":33.3,"n":9,"o":33.3,"t":"2026-09-25T17:45:00Z","v":246,"vw":33.3},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-09-25T18:00:00Z","v":100,"vw":33.45},{"c":33.26,"h":33.26,"l":33.2,"n":15,"o":33.2,"t":"2026-09-25T18:30:00Z","v":289,"vw":33.23},{"c":33.09,"h":33.38,"l":33.07,"n":64,"o":33.25,"t":"2026-09-25T18:45:00Z","v":2289,"vw":33.190699},{"c":33.33,"h":33.52,"l":33.21,"n":57,"o":33.25,"t":"2026-09-25T19:00:00Z","v":2480,"vw":33.345417},{"c":33.25,"h":33.5,"l":33.25,"n":33,"o":33.28,"t":"2026-09-25T19:15:00Z","v":1421,"vw":33.340946},{"c":33.41,"h":33.41,"l":33.18,"n":33,"o":33.25,"t":"2026-09-25T19:30:00Z","v":1404,"vw":33.270082},{"c":33.265,"h":33.5,"l":33.14,"n":110,"o":33.29,"t":"2026-09-25T19:45:00Z","v":4100,"vw":33.318261},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-09-25T20:00:00Z","v":834,"vw":33.31},{"c":31.38,"h":31.84,"l":31.38,"n":10,"o":31.84,"t":"2026-09-28T11:45:00Z","v":433,"vw":31.722051},{"c":32.371,"h":33.23,"l":32.371,"n":43,"o":32.47,"t":"2026-09-28T13:30:00Z","v":3087,"vw":32.770694},{"c":32.355,"h":32.555,"l":32.15,"n":37,"o":32.26,"t":"2026-09-28T13:45:00Z","v":3390,"vw":32.249336},{"c":32.5,"h":32.65,"l":32.36,"n":113,"o":32.36,"t":"2026-09-28T14:00:00Z","v":1959,"vw":32.481553},{"c":32.27,"h":32.28,"l":32.27,"n":8,"o":32.28,"t":"2026-09-28T14:30:00Z","v":306,"vw":32.275763},{"c":31.82,"h":31.82,"l":31.82,"n":8,"o":31.82,"t":"2026-09-28T15:15:00Z","v":758,"vw":31.82},{"c":32.41,"h":32.41,"l":31.69,"n":60,"o":31.69,"t":"2026-09-28T15:30:00Z","v":3817,"vw":32.179018},{"c":32.55,"h":32.755,"l":32.32,"n":99,"o":32.61,"t":"2026-09-28T15:45:00Z","v":3491,"vw":32.56137},{"c":32.8,"h":32.8,"l":32.2453,"n":7,"o":32.2453,"t":"2026-09-28T16:00:00Z","v":269,"vw":32.488827},{"c":32.5,"h":34,"l":32.45,"n":48,"o":32.52,"t":"2026-09-28T16:15:00Z","v":2631,"vw":32.828215},{"c":33.2,"h":33.465,"l":32.76,"n":80,"o":32.76,"t":"2026-09-28T16:30:00Z","v":3513,"vw":33.030193},{"c":33.33,"h":33.33,"l":32.9175,"n":21,"o":32.9175,"t":"2026-09-28T17:00:00Z","v":884,"vw":33.139188},{"c":32.745,"h":33.11,"l":32.745,"n":23,"o":33.11,"t":"2026-09-28T17:15:00Z","v":1426,"vw":32.92129},{"c":32.71,"h":32.9,"l":32.71,"n":11,"o":32.9,"t":"2026-09-28T17:30:00Z","v":595,"vw":32.7725},{"c":32.71,"h":32.71,"l":32.71,"n":6,"o":32.71,"t":"2026-09-28T17:45:00Z","v":225,"vw":32.71},{"c":32.9,"h":32.9,"l":32.72,"n":4,"o":32.72,"t":"2026-09-28T18:00:00Z","v":204,"vw":32.81},{"c":32.71,"h":32.72,"l":32.71,"n":5,"o":32.72,"t":"2026-09-28T18:15:00Z","v":293,"vw":32.715},{"c":32.7,"h":32.8951,"l":32.7,"n":17,"o":32.8951,"t":"2026-09-28T18:30:00Z","v":374,"vw":32.806013},{"c":32.71,"h":32.71,"l":32.71,"n":3,"o":32.71,"t":"2026-09-28T18:45:00Z","v":112,"vw":32.71},{"c":32.71,"h":32.71,"l":32.71,"n":5,"o":32.71,"t":"2026-09-28T19:00:00Z","v":206,"vw":32.71},{"c":32.6,"h":32.71,"l":32.6,"n":27,"o":32.7,"t":"2026-09-28T19:15:00Z","v":1378,"vw":32.679555},{"c":32.505,"h":32.575,"l":32.505,"n":46,"o":32.55,"t":"2026-09-28T19:30:00Z","v":2471,"vw":32.5215},{"c":33.1,"h":33.1,"l":32.505,"n":227,"o":32.505,"t":"2026-09-28T19:45:00Z","v":8345,"vw":32.701936},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-09-28T20:00:00Z","v":2057,"vw":32.6},{"c":32.47,"h":32.47,"l":32.47,"n":9,"o":32.47,"t":"2026-09-29T13:30:00Z","v":472,"vw":32.47},{"c":31.87,"h":32.07,"l":31.855,"n":7,"o":31.855,"t":"2026-09-29T13:45:00Z","v":520,"vw":31.9125},{"c":31.07,"h":31.68,"l":31.07,"n":9,"o":31.675,"t":"2026-09-29T14:15:00Z","v":498,"vw":31.4075},{"c":31.67,"h":31.775,"l":31.47,"n":110,"o":31.58,"t":"2026-09-29T14:30:00Z","v":12276,"vw":31.618659},{"c":32.09,"h":32.09,"l":31.51,"n":56,"o":31.51,"t":"2026-09-29T14:45:00Z","v":2674,"vw":31.832927},{"c":32.135,"h":32.135,"l":31.93,"n":27,"o":32,"t":"2026-09-29T15:00:00Z","v":4480,"vw":31.994634},{"c":31.995,"h":32.155,"l":31.67,"n":72,"o":32.08,"t":"2026-09-29T15:15:00Z","v":12261,"vw":31.97039},{"c":31.8,"h":32.0775,"l":31.33,"n":162,"o":32,"t":"2026-09-29T15:30:00Z","v":12401,"vw":31.672828},{"c":31.8,"h":31.85,"l":31.54,"n":328,"o":31.6,"t":"2026-09-29T15:45:00Z","v":7635,"vw":31.698217},{"c":31.82,"h":31.87,"l":31.71,"n":63,"o":31.8,"t":"2026-09-29T16:00:00Z","v":5314,"vw":31.798585},{"c":31.995,"h":31.995,"l":31.475,"n":186,"o":31.7,"t":"2026-09-29T16:15:00Z","v":3823,"vw":31.74843},{"c":31.59,"h":31.74,"l":31.42,"n":135,"o":31.67,"t":"2026-09-29T16:30:00Z","v":10082,"vw":31.618735},{"c":31.66,"h":31.66,"l":31.33,"n":130,"o":31.61,"t":"2026-09-29T16:45:00Z","v":4912,"vw":31.58438},{"c":31.65,"h":31.65,"l":31.55,"n":31,"o":31.61,"t":"2026-09-29T17:00:00Z","v":2421,"vw":31.619723},{"c":31.665,"h":31.77,"l":31.665,"n":43,"o":31.665,"t":"2026-09-29T17:30:00Z","v":457,"vw":31.7},{"c":31.655,"h":31.73,"l":31.55,"n":14,"o":31.615,"t":"2026-09-29T17:45:00Z","v":866,"vw":31.61597},{"c":31.73,"h":31.73,"l":31.615,"n":17,"o":31.655,"t":"2026-09-29T18:00:00Z","v":1004,"vw":31.669526},{"c":31.6,"h":31.78,"l":31.54,"n":55,"o":31.64,"t":"2026-09-29T18:15:00Z","v":2208,"vw":31.658317},{"c":31.62,"h":31.81,"l":31.51,"n":61,"o":31.51,"t":"2026-09-29T18:30:00Z","v":2619,"vw":31.695997},{"c":31.57,"h":31.77,"l":31.55,"n":82,"o":31.61,"t":"2026-09-29T18:45:00Z","v":6846,"vw":31.664267},{"c":31.8275,"h":31.8275,"l":31.64,"n":47,"o":31.68,"t":"2026-09-29T19:00:00Z","v":2084,"vw":31.711416},{"c":31.81,"h":31.88,"l":31.68,"n":52,"o":31.68,"t":"2026-09-29T19:15:00Z","v":3672,"vw":31.755734},{"c":31.73,"h":31.87,"l":31.73,"n":59,"o":31.81,"t":"2026-09-29T19:30:00Z","v":1895,"vw":31.789776},{"c":31.79,"h":31.96,"l":31.5,"n":491,"o":31.7,"t":"2026-09-29T19:45:00Z","v":44422,"vw":31.660315},{"c":31.5,"h":31.5,"l":31.5,"n":6,"o":31.5,"t":"2026-09-29T20:00:00Z","v":3357,"vw":31.5},{"c":31.56,"h":31.88,"l":31.21,"n":503,"o":31.73,"t":"2026-09-30T13:30:00Z","v":39718,"vw":31.48042},{"c":31.51,"h":32,"l":31.4,"n":597,"o":31.41,"t":"2026-09-30T13:45:00Z","v":90080,"vw":31.719617},{"c":31.66,"h":32.895,"l":31.43,"n":181,"o":31.5,"t":"2026-09-30T14:00:00Z","v":33603,"vw":31.676646},{"c":31.65,"h":32.245,"l":31.65,"n":190,"o":31.68,"t":"2026-09-30T14:15:00Z","v":25054,"vw":31.814996},{"c":31.59,"h":31.68,"l":31.55,"n":94,"o":31.65,"t":"2026-09-30T14:30:00Z","v":7755,"vw":31.608756},{"c":31.68,"h":32.28,"l":31.58,"n":52,"o":31.67,"t":"2026-09-30T14:45:00Z","v":6646,"vw":31.756181},{"c":31.9,"h":31.9,"l":31.61,"n":102,"o":31.685,"t":"2026-09-30T15:00:00Z","v":7596,"vw":31.734273},{"c":31.77,"h":31.77,"l":31.64,"n":58,"o":31.65,"t":"2026-09-30T15:15:00Z","v":3131,"vw":31.682667},{"c":31.73,"h":31.925,"l":31.455,"n":151,"o":31.75,"t":"2026-09-30T15:30:00Z","v":17414,"vw":31.657345},{"c":32.14,"h":32.14,"l":31.695,"n":116,"o":31.72,"t":"2026-09-30T15:45:00Z","v":8096,"vw":31.77919},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-09-30T16:00:00Z","v":378,"vw":31.93},{"c":31.7281,"h":31.91,"l":31.7281,"n":12,"o":31.91,"t":"2026-09-30T16:15:00Z","v":702,"vw":31.797318},{"c":31.84,"h":31.84,"l":31.76,"n":9,"o":31.76,"t":"2026-09-30T16:30:00Z","v":404,"vw":31.813333},{"c":31.76,"h":31.85,"l":31.76,"n":29,"o":31.83,"t":"2026-09-30T16:45:00Z","v":1279,"vw":31.814156},{"c":31.71,"h":31.78,"l":31.7,"n":31,"o":31.78,"t":"2026-09-30T17:00:00Z","v":1295,"vw":31.737864},{"c":31.75,"h":31.85,"l":31.65,"n":61,"o":31.71,"t":"2026-09-30T17:15:00Z","v":3813,"vw":31.721761},{"c":31.89,"h":31.89,"l":31.89,"n":4,"o":31.89,"t":"2026-09-30T17:30:00Z","v":224,"vw":31.89},{"c":31.77,"h":31.77,"l":31.77,"n":4,"o":31.77,"t":"2026-09-30T17:45:00Z","v":115,"vw":31.77},{"c":31.71,"h":31.71,"l":31.71,"n":4,"o":31.71,"t":"2026-09-30T18:00:00Z","v":200,"vw":31.71},{"c":31.65,"h":31.885,"l":31.65,"n":72,"o":31.69,"t":"2026-09-30T18:15:00Z","v":5560,"vw":31.707617},{"c":31.45,"h":31.74,"l":31.3,"n":132,"o":31.57,"t":"2026-09-30T18:45:00Z","v":13648,"vw":31.511258},{"c":31.3,"h":31.39,"l":31.3,"n":50,"o":31.39,"t":"2026-09-30T19:00:00Z","v":5663,"vw":31.328021},{"c":31.37,"h":31.375,"l":31.255,"n":55,"o":31.34,"t":"2026-09-30T19:15:00Z","v":4838,"vw":31.324045},{"c":31.43,"h":31.43,"l":31.36,"n":19,"o":31.37,"t":"2026-09-30T19:30:00Z","v":3219,"vw":31.376687},{"c":31.43,"h":31.51,"l":31.205,"n":293,"o":31.4,"t":"2026-09-30T19:45:00Z","v":21994,"vw":31.36227},{"c":31.16,"h":31.16,"l":31.16,"n":5,"o":31.16,"t":"2026-09-30T20:00:00Z","v":2487,"vw":31.16},{"c":29.93,"h":29.99,"l":29.93,"n":4,"o":29.99,"t":"2026-10-01T11:00:00Z","v":532,"vw":29.978722},{"c":30,"h":30,"l":29.99,"n":4,"o":29.99,"t":"2026-10-01T11:15:00Z","v":900,"vw":29.993689},{"c":29.8,"h":29.99,"l":29.76,"n":56,"o":29.99,"t":"2026-10-01T13:30:00Z","v":4316,"vw":29.845152},{"c":29.64,"h":30.36,"l":29.64,"n":184,"o":29.85,"t":"2026-10-01T13:45:00Z","v":11621,"vw":29.747317},{"c":29.255,"h":29.71,"l":29.255,"n":214,"o":29.66,"t":"2026-10-01T14:00:00Z","v":15673,"vw":29.444963},{"c":29.18,"h":29.37,"l":29.15,"n":18,"o":29.31,"t":"2026-10-01T14:15:00Z","v":1484,"vw":29.226009},{"c":29.14,"h":29.17,"l":29.05,"n":88,"o":29.09,"t":"2026-10-01T14:30:00Z","v":6959,"vw":29.094578},{"c":29.07,"h":29.165,"l":29.05,"n":51,"o":29.15,"t":"2026-10-01T14:45:00Z","v":1705,"vw":29.132959},{"c":29.085,"h":29.085,"l":29.085,"n":2,"o":29.085,"t":"2026-10-01T15:15:00Z","v":150,"vw":29.085},{"c":28.71,"h":29.095,"l":28.565,"n":178,"o":29.095,"t":"2026-10-01T15:30:00Z","v":13380,"vw":28.793847},{"c":28.66,"h":28.98,"l":28.63,"n":102,"o":28.63,"t":"2026-10-01T15:45:00Z","v":4197,"vw":28.809941},{"c":28.5,"h":28.95,"l":28.375,"n":222,"o":28.61,"t":"2026-10-01T16:00:00Z","v":14337,"vw":28.66061},{"c":28.55,"h":28.71,"l":28.39,"n":252,"o":28.49,"t":"2026-10-01T16:15:00Z","v":19065,"vw":28.589853},{"c":28.37,"h":28.965,"l":28.0267,"n":415,"o":28.6,"t":"2026-10-01T16:30:00Z","v":33157,"vw":28.451545},{"c":28.33,"h":28.61,"l":28.3,"n":53,"o":28.38,"t":"2026-10-01T16:45:00Z","v":5594,"vw":28.396235},{"c":28.34,"h":28.585,"l":28.25,"n":37,"o":28.3,"t":"2026-10-01T17:00:00Z","v":3123,"vw":28.350807},{"c":28.565,"h":28.7402,"l":28.39,"n":13,"o":28.39,"t":"2026-10-01T17:15:00Z","v":1982,"vw":28.661106},{"c":28.71,"h":28.86,"l":28.635,"n":43,"o":28.65,"t":"2026-10-01T17:30:00Z","v":1716,"vw":28.729915},{"c":28.25,"h":28.635,"l":28.25,"n":42,"o":28.43,"t":"2026-10-01T17:45:00Z","v":2010,"vw":28.421586},{"c":28.585,"h":28.585,"l":28.1,"n":103,"o":28.365,"t":"2026-10-01T18:00:00Z","v":5530,"vw":28.262541},{"c":28.465,"h":28.585,"l":28.3,"n":37,"o":28.585,"t":"2026-10-01T18:15:00Z","v":2330,"vw":28.443283},{"c":28.33,"h":28.56,"l":28.16,"n":112,"o":28.495,"t":"2026-10-01T18:30:00Z","v":5468,"vw":28.37807},{"c":28.345,"h":28.35,"l":28.2,"n":19,"o":28.345,"t":"2026-10-01T18:45:00Z","v":795,"vw":28.2975},{"c":28.02,"h":28.16,"l":27.99,"n":58,"o":28.15,"t":"2026-10-01T19:00:00Z","v":2925,"vw":28.049859},{"c":27.725,"h":28,"l":27.65,"n":128,"o":27.86,"t":"2026-10-01T19:15:00Z","v":3770,"vw":27.826416},{"c":27.385,"h":27.65,"l":27.385,"n":157,"o":27.65,"t":"2026-10-01T19:30:00Z","v":4245,"vw":27.573422},{"c":27.585,"h":28.0728,"l":27.28,"n":387,"o":27.365,"t":"2026-10-01T19:45:00Z","v":18616,"vw":27.59544},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-10-01T20:00:00Z","v":1402,"vw":27.9},{"c":27.9301,"h":27.9301,"l":27.9301,"n":2,"o":27.9301,"t":"2026-10-02T11:30:00Z","v":1000,"vw":27.9301},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-02T12:30:00Z","v":500,"vw":27.8},{"c":26.7,"h":27.425,"l":26.7,"n":153,"o":27.39,"t":"2026-10-02T13:30:00Z","v":15091,"vw":27.003536},{"c":26.4959,"h":26.7072,"l":26.4959,"n":51,"o":26.58,"t":"2026-10-02T13:45:00Z","v":2108,"vw":26.563096},{"c":25.63,"h":26.67,"l":25.63,"n":203,"o":26.67,"t":"2026-10-02T14:00:00Z","v":20772,"vw":26.100949},{"c":25.82,"h":26.22,"l":25.73,"n":337,"o":25.73,"t":"2026-10-02T14:15:00Z","v":43945,"vw":25.907519},{"c":26.22,"h":26.2379,"l":25.94,"n":110,"o":25.94,"t":"2026-10-02T14:30:00Z","v":7728,"vw":26.114095},{"c":25.76,"h":26.13,"l":25.76,"n":193,"o":26.13,"t":"2026-10-02T14:45:00Z","v":20207,"vw":25.955358},{"c":25.54,"h":25.73,"l":25.48,"n":105,"o":25.73,"t":"2026-10-02T15:00:00Z","v":4321,"vw":25.60293},{"c":25.29,"h":25.6,"l":25.29,"n":304,"o":25.6,"t":"2026-10-02T15:15:00Z","v":23135,"vw":25.385725},{"c":25.43,"h":25.885,"l":25.23,"n":145,"o":25.23,"t":"2026-10-02T15:30:00Z","v":13288,"vw":25.42984},{"c":25.27,"h":25.605,"l":25.27,"n":24,"o":25.605,"t":"2026-10-02T15:45:00Z","v":1118,"vw":25.47},{"c":25.56,"h":25.84,"l":25.43,"n":50,"o":25.8191,"t":"2026-10-02T16:00:00Z","v":2333,"vw":25.661805},{"c":25.7,"h":25.86,"l":25.6825,"n":45,"o":25.69,"t":"2026-10-02T16:15:00Z","v":4007,"vw":25.776376},{"c":26.485,"h":27.1799,"l":25.665,"n":54,"o":25.67,"t":"2026-10-02T16:30:00Z","v":2790,"vw":26.067994},{"c":25.85,"h":26.01,"l":25.76,"n":21,"o":26.01,"t":"2026-10-02T16:45:00Z","v":896,"vw":25.861236},{"c":25.74,"h":26.07,"l":25.71,"n":53,"o":25.97,"t":"2026-10-02T17:00:00Z","v":3081,"vw":25.883837},{"c":25.72,"h":26.04,"l":25.71,"n":50,"o":25.79,"t":"2026-10-02T17:15:00Z","v":2726,"vw":25.828529},{"c":25.7,"h":25.885,"l":25.5409,"n":117,"o":25.73,"t":"2026-10-02T17:30:00Z","v":4535,"vw":25.742599},{"c":25.765,"h":25.91,"l":25.5,"n":36,"o":25.62,"t":"2026-10-02T17:45:00Z","v":1083,"vw":25.649445},{"c":25.97,"h":26.01,"l":25.67,"n":57,"o":25.815,"t":"2026-10-02T18:00:00Z","v":4048,"vw":25.820025},{"c":25.87,"h":25.98,"l":25.71,"n":37,"o":25.73,"t":"2026-10-02T18:15:00Z","v":1342,"vw":25.788125},{"c":25.67,"h":25.835,"l":25.67,"n":34,"o":25.835,"t":"2026-10-02T18:30:00Z","v":1582,"vw":25.749055},{"c":25.82,"h":26.09,"l":25.55,"n":103,"o":25.68,"t":"2026-10-02T18:45:00Z","v":9597,"vw":25.732899},{"c":25.845,"h":25.93,"l":25.5273,"n":46,"o":25.89,"t":"2026-10-02T19:00:00Z","v":2703,"vw":25.792759},{"c":25.84,"h":25.92,"l":25.7,"n":108,"o":25.92,"t":"2026-10-02T19:15:00Z","v":5998,"vw":25.794054},{"c":25.53,"h":25.84,"l":25.47,"n":265,"o":25.84,"t":"2026-10-02T19:30:00Z","v":21191,"vw":25.640912},{"c":25.59,"h":25.995,"l":25.42,"n":242,"o":25.475,"t":"2026-10-02T19:45:00Z","v":17993,"vw":25.597789},{"c":25.75,"h":25.75,"l":25.75,"n":4,"o":25.75,"t":"2026-10-02T20:00:00Z","v":1821,"vw":25.75},{"c":27.04,"h":27.04,"l":25.68,"n":26,"o":25.95,"t":"2026-10-05T08:00:00Z","v":2334,"vw":26.230866},{"c":26.89,"h":27.06,"l":26.78,"n":8,"o":26.96,"t":"2026-10-05T08:15:00Z","v":2515,"vw":26.98331},{"c":26.99,"h":26.99,"l":26.9,"n":5,"o":26.9,"t":"2026-10-05T08:30:00Z","v":1399,"vw":26.927644},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-05T08:45:00Z","v":100,"vw":27.08},{"c":27.15,"h":27.15,"l":27.11,"n":10,"o":27.11,"t":"2026-10-05T09:00:00Z","v":1286,"vw":27.123523},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-05T09:30:00Z","v":500,"vw":27.31},{"c":25.85,"h":25.99,"l":25.82,"n":23,"o":25.99,"t":"2026-10-05T13:15:00Z","v":928,"vw":25.861457},{"c":25.63,"h":25.97,"l":25.31,"n":124,"o":25.77,"t":"2026-10-05T13:30:00Z","v":16356,"vw":25.66034},{"c":25.35,"h":25.63,"l":25.32,"n":186,"o":25.63,"t":"2026-10-05T13:45:00Z","v":23355,"vw":25.518311},{"c":25.21,"h":25.41,"l":25.08,"n":110,"o":25.41,"t":"2026-10-05T14:00:00Z","v":9999,"vw":25.211359},{"c":24.79,"h":25.24,"l":24.7,"n":157,"o":25.15,"t":"2026-10-05T14:15:00Z","v":13166,"vw":24.941429},{"c":24.93,"h":24.93,"l":24.24,"n":138,"o":24.74,"t":"2026-10-05T14:30:00Z","v":20017,"vw":24.546889},{"c":25.06,"h":25.06,"l":24.94,"n":105,"o":24.94,"t":"2026-10-05T14:45:00Z","v":5730,"vw":24.990696},{"c":24.72,"h":24.95,"l":24.67,"n":70,"o":24.95,"t":"2026-10-05T15:00:00Z","v":5080,"vw":24.817416},{"c":24.595,"h":24.665,"l":24.57,"n":33,"o":24.665,"t":"2026-10-05T15:15:00Z","v":1441,"vw":24.601429},{"c":24.84,"h":24.905,"l":24.74,"n":10,"o":24.905,"t":"2026-10-05T15:30:00Z","v":823,"vw":24.778971},{"c":24.8,"h":24.99,"l":24.625,"n":130,"o":24.84,"t":"2026-10-05T15:45:00Z","v":6487,"vw":24.828296},{"c":24.86,"h":25.405,"l":24.74,"n":130,"o":24.84,"t":"2026-10-05T16:00:00Z","v":10592,"vw":24.884657},{"c":25.79,"h":25.79,"l":24.83,"n":149,"o":24.94,"t":"2026-10-05T16:15:00Z","v":14219,"vw":24.979903},{"c":25.19,"h":25.42,"l":24.97,"n":7,"o":25.42,"t":"2026-10-05T16:30:00Z","v":323,"vw":25.193333},{"c":25.1,"h":25.1,"l":24.99,"n":30,"o":24.99,"t":"2026-10-05T16:45:00Z","v":509,"vw":25.045},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-05T17:00:00Z","v":200,"vw":25.22},{"c":25.22,"h":25.22,"l":25.015,"n":35,"o":25.09,"t":"2026-10-05T17:15:00Z","v":1509,"vw":25.13},{"c":25.385,"h":25.385,"l":25.175,"n":20,"o":25.175,"t":"2026-10-05T17:30:00Z","v":1280,"vw":25.252212},{"c":25.385,"h":25.39,"l":25.385,"n":7,"o":25.39,"t":"2026-10-05T17:45:00Z","v":1205,"vw":25.389156},{"c":25.37,"h":25.39,"l":25.37,"n":19,"o":25.39,"t":"2026-10-05T18:15:00Z","v":415,"vw":25.38},{"c":25.31,"h":25.31,"l":25.31,"n":7,"o":25.31,"t":"2026-10-05T18:30:00Z","v":141,"vw":25.31},{"c":25.34,"h":25.47,"l":25.34,"n":26,"o":25.4,"t":"2026-10-05T18:45:00Z","v":1086,"vw":25.403036},{"c":25.61,"h":25.63,"l":25.3,"n":82,"o":25.38,"t":"2026-10-05T19:00:00Z","v":4158,"vw":25.456852},{"c":25.01,"h":25.515,"l":24.815,"n":590,"o":25.515,"t":"2026-10-05T19:15:00Z","v":16059,"vw":25.257392},{"c":25.2,"h":25.4,"l":25.055,"n":213,"o":25.055,"t":"2026-10-05T19:30:00Z","v":7694,"vw":25.206475},{"c":25.11,"h":25.33,"l":25.055,"n":297,"o":25.16,"t":"2026-10-05T19:45:00Z","v":9634,"vw":25.14205},{"c":25.1,"h":25.1,"l":25.1,"n":8,"o":25.1,"t":"2026-10-05T20:00:00Z","v":1922,"vw":25.1},{"c":25.44,"h":25.83,"l":24.95,"n":16,"o":25.81,"t":"2026-10-06T08:00:00Z","v":7949,"vw":25.453649},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-06T10:00:00Z","v":380,"vw":25.09},{"c":25.48,"h":25.79,"l":25.42,"n":63,"o":25.79,"t":"2026-10-06T13:15:00Z","v":6643,"vw":25.550179},{"c":25.39,"h":25.69,"l":25.39,"n":48,"o":25.69,"t":"2026-10-06T13:30:00Z","v":10748,"vw":25.439912},{"c":24.71,"h":25.17,"l":24.64,"n":104,"o":25.17,"t":"2026-10-06T13:45:00Z","v":13330,"vw":24.864265},{"c":24.41,"h":24.82,"l":24.39,"n":149,"o":24.82,"t":"2026-10-06T14:00:00Z","v":14550,"vw":24.604674},{"c":24.42,"h":24.495,"l":24.16,"n":177,"o":24.43,"t":"2026-10-06T14:15:00Z","v":12036,"vw":24.330124},{"c":24.42,"h":24.4693,"l":24.305,"n":142,"o":24.455,"t":"2026-10-06T14:30:00Z","v":8027,"vw":24.400661},{"c":24.99,"h":24.99,"l":24.41,"n":117,"o":24.42,"t":"2026-10-06T14:45:00Z","v":8625,"vw":24.517183},{"c":25.01,"h":25.13,"l":24.96,"n":83,"o":25.115,"t":"2026-10-06T15:00:00Z","v":6053,"vw":25.068514},{"c":25.21,"h":25.2685,"l":25.04,"n":108,"o":25.04,"t":"2026-10-06T15:15:00Z","v":7615,"vw":25.165559},{"c":25.38,"h":25.38,"l":25.2,"n":64,"o":25.29,"t":"2026-10-06T15:30:00Z","v":1699,"vw":25.256201},{"c":25.28,"h":25.4,"l":24.42,"n":25,"o":25.32,"t":"2026-10-06T15:45:00Z","v":2352,"vw":25.083333},{"c":25.18,"h":25.25,"l":25,"n":123,"o":25.21,"t":"2026-10-06T16:15:00Z","v":5754,"vw":25.18467},{"c":25.245,"h":25.245,"l":25.16,"n":21,"o":25.16,"t":"2026-10-06T16:30:00Z","v":857,"vw":25.22},{"c":25.08,"h":25.245,"l":25.075,"n":33,"o":25.245,"t":"2026-10-06T16:45:00Z","v":2811,"vw":25.139246},{"c":24.94,"h":25,"l":24.65,"n":159,"o":25,"t":"2026-10-06T17:15:00Z","v":8087,"vw":24.888757},{"c":24.95,"h":24.95,"l":24.825,"n":27,"o":24.825,"t":"2026-10-06T17:30:00Z","v":3060,"vw":24.92141},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-10-06T17:45:00Z","v":100,"vw":24.97},{"c":25.025,"h":25.025,"l":25.025,"n":18,"o":25.025,"t":"2026-10-06T18:15:00Z","v":408,"vw":25.025},{"c":25.075,"h":25.075,"l":25.075,"n":3,"o":25.075,"t":"2026-10-06T18:30:00Z","v":217,"vw":25.075},{"c":25.08,"h":25.08,"l":24.9233,"n":61,"o":24.95,"t":"2026-10-06T18:45:00Z","v":3499,"vw":25.034893},{"c":25.06,"h":25.08,"l":25.06,"n":20,"o":25.06,"t":"2026-10-06T19:00:00Z","v":1702,"vw":25.066131},{"c":25.06,"h":25.1,"l":25.06,"n":19,"o":25.1,"t":"2026-10-06T19:15:00Z","v":640,"vw":25.084615},{"c":24.92,"h":25.16,"l":24.92,"n":84,"o":25.085,"t":"2026-10-06T19:30:00Z","v":2903,"vw":25.061687},{"c":25.59,"h":25.63,"l":25.03,"n":303,"o":25.17,"t":"2026-10-06T19:45:00Z","v":12280,"vw":25.419111},{"c":25.23,"h":25.23,"l":25.23,"n":5,"o":25.23,"t":"2026-10-06T20:00:00Z","v":1618,"vw":25.23},{"c":24.61,"h":24.93,"l":24.61,"n":88,"o":24.68,"t":"2026-10-07T13:30:00Z","v":14444,"vw":24.694804},{"c":24.82,"h":24.85,"l":24.44,"n":85,"o":24.54,"t":"2026-10-07T13:45:00Z","v":12426,"vw":24.634038},{"c":24.89,"h":24.89,"l":24.725,"n":21,"o":24.8,"t":"2026-10-07T14:00:00Z","v":1688,"vw":24.82894},{"c":24.89,"h":25.04,"l":24.89,"n":21,"o":24.97,"t":"2026-10-07T14:15:00Z","v":2563,"vw":24.976707},{"c":25.075,"h":25.12,"l":25.075,"n":9,"o":25.12,"t":"2026-10-07T14:30:00Z","v":2102,"vw":25.11775},{"c":25.1,"h":25.11,"l":25.01,"n":51,"o":25.11,"t":"2026-10-07T14:45:00Z","v":5178,"vw":25.092686},{"c":24.62,"h":24.9145,"l":24.58,"n":68,"o":24.8,"t":"2026-10-07T15:00:00Z","v":6933,"vw":24.706572},{"c":24.73,"h":24.77,"l":24.63,"n":44,"o":24.67,"t":"2026-10-07T15:15:00Z","v":4219,"vw":24.690947},{"c":24.8,"h":24.85,"l":24.66,"n":47,"o":24.8,"t":"2026-10-07T15:30:00Z","v":3568,"vw":24.798573},{"c":24.78,"h":24.91,"l":24.515,"n":127,"o":24.85,"t":"2026-10-07T15:45:00Z","v":8730,"vw":24.813275},{"c":24.8,"h":24.9,"l":24.78,"n":34,"o":24.83,"t":"2026-10-07T16:00:00Z","v":1532,"vw":24.841856},{"c":24.82,"h":24.82,"l":24.82,"n":13,"o":24.82,"t":"2026-10-07T16:15:00Z","v":854,"vw":24.82},{"c":24.7,"h":24.93,"l":24.58,"n":60,"o":24.93,"t":"2026-10-07T16:30:00Z","v":6242,"vw":24.78159},{"c":24.83,"h":24.83,"l":24.65,"n":24,"o":24.74,"t":"2026-10-07T16:45:00Z","v":2227,"vw":24.74259},{"c":24.88,"h":24.88,"l":24.4,"n":103,"o":24.7,"t":"2026-10-07T17:00:00Z","v":12471,"vw":24.691286},{"c":24.61,"h":24.75,"l":24.545,"n":95,"o":24.65,"t":"2026-10-07T17:15:00Z","v":16834,"vw":24.652633},{"c":24.69,"h":24.73,"l":24.44,"n":60,"o":24.56,"t":"2026-10-07T17:30:00Z","v":5069,"vw":24.614456},{"c":24.55,"h":24.55,"l":24.325,"n":38,"o":24.475,"t":"2026-10-07T18:00:00Z","v":3511,"vw":24.486137},{"c":24.56,"h":24.56,"l":24.56,"n":10,"o":24.56,"t":"2026-10-07T18:15:00Z","v":173,"vw":24.56},{"c":24.565,"h":24.63,"l":24.5147,"n":37,"o":24.61,"t":"2026-10-07T18:30:00Z","v":3057,"vw":24.576967},{"c":24.55,"h":24.63,"l":24.43,"n":64,"o":24.63,"t":"2026-10-07T18:45:00Z","v":4856,"vw":24.532205},{"c":24.55,"h":24.565,"l":24.55,"n":3,"o":24.565,"t":"2026-10-07T19:00:00Z","v":203,"vw":24.5575},{"c":24.39,"h":24.39,"l":24.305,"n":157,"o":24.37,"t":"2026-10-07T19:15:00Z","v":3699,"vw":24.363367},{"c":24.56,"h":24.56,"l":24.365,"n":121,"o":24.47,"t":"2026-10-07T19:30:00Z","v":5185,"vw":24.417459},{"c":24.41,"h":24.63,"l":24.41,"n":148,"o":24.535,"t":"2026-10-07T19:45:00Z","v":6851,"vw":24.558471},{"c":24.62,"h":24.62,"l":24.62,"n":5,"o":24.62,"t":"2026-10-07T20:00:00Z","v":1788,"vw":24.62},{"c":24.06,"h":24.13,"l":24.06,"n":2,"o":24.13,"t":"2026-10-08T08:00:00Z","v":500,"vw":24.074},{"c":23.23,"h":23.6719,"l":23.225,"n":84,"o":23.59,"t":"2026-10-08T13:30:00Z","v":8429,"vw":23.394423},{"c":23.1075,"h":23.39,"l":23.07,"n":84,"o":23.39,"t":"2026-10-08T13:45:00Z","v":15212,"vw":23.170441},{"c":22.9705,"h":22.9705,"l":22.84,"n":10,"o":22.84,"t":"2026-10-08T14:00:00Z","v":1267,"vw":22.870022},{"c":23.005,"h":23.16,"l":22.84,"n":79,"o":22.875,"t":"2026-10-08T14:15:00Z","v":6428,"vw":22.937579},{"c":22.95,"h":23.07,"l":22.95,"n":24,"o":23.07,"t":"2026-10-08T14:30:00Z","v":2008,"vw":22.972939},{"c":22.745,"h":22.95,"l":22.73,"n":116,"o":22.95,"t":"2026-10-08T14:45:00Z","v":9854,"vw":22.805658},{"c":22.75,"h":22.76,"l":22.67,"n":64,"o":22.67,"t":"2026-10-08T15:00:00Z","v":6716,"vw":22.735448},{"c":22.86,"h":22.86,"l":22.67,"n":50,"o":22.75,"t":"2026-10-08T15:15:00Z","v":4217,"vw":22.746798},{"c":22.67,"h":22.8451,"l":22.475,"n":168,"o":22.76,"t":"2026-10-08T15:30:00Z","v":5786,"vw":22.69061},{"c":22.61,"h":22.765,"l":22.55,"n":60,"o":22.67,"t":"2026-10-08T15:45:00Z","v":4877,"vw":22.634307},{"c":22.67,"h":22.67,"l":22.605,"n":24,"o":22.61,"t":"2026-10-08T16:00:00Z","v":1354,"vw":22.626072},{"c":22.86,"h":22.86,"l":22.66,"n":44,"o":22.74,"t":"2026-10-08T16:15:00Z","v":3586,"vw":22.78621},{"c":22.83,"h":22.83,"l":22.8,"n":12,"o":22.8,"t":"2026-10-08T16:30:00Z","v":746,"vw":22.821429},{"c":23.1,"h":23.415,"l":22.75,"n":83,"o":22.83,"t":"2026-10-08T16:45:00Z","v":5296,"vw":22.954857},{"c":23.13,"h":23.265,"l":23.13,"n":16,"o":23.13,"t":"2026-10-08T17:00:00Z","v":1042,"vw":23.223333},{"c":23.265,"h":23.265,"l":23.02,"n":15,"o":23.07,"t":"2026-10-08T17:15:00Z","v":1530,"vw":23.124231},{"c":23.14,"h":23.18,"l":23.1,"n":8,"o":23.18,"t":"2026-10-08T17:30:00Z","v":925,"vw":23.132896},{"c":23.265,"h":23.265,"l":23.11,"n":11,"o":23.11,"t":"2026-10-08T17:45:00Z","v":510,"vw":23.211667},{"c":23.265,"h":23.265,"l":23.16,"n":10,"o":23.16,"t":"2026-10-08T18:00:00Z","v":641,"vw":23.2475},{"c":23.265,"h":23.265,"l":23.265,"n":2,"o":23.265,"t":"2026-10-08T18:15:00Z","v":141,"vw":23.265},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-08T18:30:00Z","v":100,"vw":23.14},{"c":22.9,"h":23.185,"l":22.9,"n":26,"o":23.135,"t":"2026-10-08T18:45:00Z","v":1437,"vw":23.084615},{"c":23.25,"h":23.25,"l":22.9,"n":52,"o":22.9,"t":"2026-10-08T19:00:00Z","v":4074,"vw":23.069375},{"c":22.885,"h":23.165,"l":22.885,"n":52,"o":23.07,"t":"2026-10-08T19:15:00Z","v":2003,"vw":22.976082},{"c":23.175,"h":23.175,"l":23.175,"n":8,"o":23.175,"t":"2026-10-08T19:30:00Z","v":243,"vw":23.175},{"c":23.04,"h":23.305,"l":22.825,"n":219,"o":22.975,"t":"2026-10-08T19:45:00Z","v":17477,"vw":23.080339},{"c":22.9,"h":22.9,"l":22.9,"n":5,"o":22.9,"t":"2026-10-08T20:00:00Z","v":2921,"vw":22.9},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-09T08:00:00Z","v":100,"vw":23.27},{"c":23.53,"h":23.53,"l":23.53,"n":4,"o":23.53,"t":"2026-10-09T13:15:00Z","v":161,"vw":23.53},{"c":23.42,"h":23.51,"l":23.42,"n":15,"o":23.51,"t":"2026-10-09T13:30:00Z","v":1792,"vw":23.455355},{"c":23.72,"h":23.72,"l":23.455,"n":24,"o":23.54,"t":"2026-10-09T13:45:00Z","v":2288,"vw":23.559885},{"c":23.86,"h":23.86,"l":23.77,"n":5,"o":23.86,"t":"2026-10-09T14:00:00Z","v":741,"vw":23.811351},{"c":23.655,"h":23.655,"l":23.655,"n":3,"o":23.655,"t":"2026-10-09T14:15:00Z","v":523,"vw":23.655},{"c":23.71,"h":23.7393,"l":23.655,"n":7,"o":23.7393,"t":"2026-10-09T14:30:00Z","v":1480,"vw":23.729077},{"c":23.3489,"h":23.3489,"l":23.3489,"n":1,"o":23.3489,"t":"2026-10-09T14:45:00Z","v":500,"vw":23.3489},{"c":23.38,"h":23.6,"l":23.33,"n":39,"o":23.5,"t":"2026-10-09T15:00:00Z","v":3995,"vw":23.521315},{"c":23.47,"h":23.55,"l":23.44,"n":33,"o":23.51,"t":"2026-10-09T15:15:00Z","v":3742,"vw":23.476229},{"c":23.66,"h":23.69,"l":23.35,"n":115,"o":23.565,"t":"2026-10-09T15:30:00Z","v":7451,"vw":23.504991},{"c":23.83,"h":23.9403,"l":23.51,"n":27,"o":23.76,"t":"2026-10-09T15:45:00Z","v":2924,"vw":23.704328},{"c":23.82,"h":23.82,"l":23.56,"n":32,"o":23.58,"t":"2026-10-09T16:00:00Z","v":1028,"vw":23.598889},{"c":23.75,"h":23.85,"l":23.7,"n":71,"o":23.82,"t":"2026-10-09T16:15:00Z","v":5993,"vw":23.774745},{"c":24.5,"h":24.5,"l":23.75,"n":41,"o":23.75,"t":"2026-10-09T16:30:00Z","v":3213,"vw":23.909091},{"c":24,"h":24.05,"l":24,"n":34,"o":24.05,"t":"2026-10-09T16:45:00Z","v":679,"vw":24.025},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-10-09T17:00:00Z","v":104,"vw":24.35},{"c":24.1491,"h":24.1491,"l":24.1491,"n":2,"o":24.1491,"t":"2026-10-09T17:30:00Z","v":101,"vw":24.1491},{"c":23.97,"h":24.13,"l":23.765,"n":53,"o":24.06,"t":"2026-10-09T17:45:00Z","v":2887,"vw":24.02917},{"c":23.8,"h":23.8,"l":23.8,"n":10,"o":23.8,"t":"2026-10-09T18:15:00Z","v":309,"vw":23.8},{"c":23.88,"h":23.9,"l":23.72,"n":64,"o":23.8,"t":"2026-10-09T18:30:00Z","v":3974,"vw":23.851707},{"c":23.76,"h":24.075,"l":23.65,"n":198,"o":23.75,"t":"2026-10-09T18:45:00Z","v":21598,"vw":23.812418},{"c":23.765,"h":23.8,"l":23.7,"n":118,"o":23.76,"t":"2026-10-09T19:00:00Z","v":8244,"vw":23.764404},{"c":23.69,"h":23.85,"l":23.62,"n":161,"o":23.85,"t":"2026-10-09T19:15:00Z","v":4348,"vw":23.718191},{"c":23.76,"h":23.79,"l":23.61,"n":79,"o":23.61,"t":"2026-10-09T19:30:00Z","v":5867,"vw":23.707836},{"c":23.71,"h":23.81,"l":23.64,"n":92,"o":23.77,"t":"2026-10-09T19:45:00Z","v":2424,"vw":23.745997},{"c":23.68,"h":23.68,"l":23.68,"n":3,"o":23.68,"t":"2026-10-09T20:00:00Z","v":2191,"vw":23.68},{"c":23.97,"h":23.97,"l":23.97,"n":4,"o":23.97,"t":"2026-10-12T08:00:00Z","v":441,"vw":23.97},{"c":23.7,"h":23.72,"l":23.69,"n":3,"o":23.72,"t":"2026-10-12T13:15:00Z","v":300,"vw":23.703333},{"c":23.63,"h":23.72,"l":23.505,"n":37,"o":23.72,"t":"2026-10-12T13:30:00Z","v":7723,"vw":23.617597},{"c":23.7,"h":23.81,"l":23.52,"n":49,"o":23.65,"t":"2026-10-12T13:45:00Z","v":6141,"vw":23.630942},{"c":23.46,"h":23.59,"l":23.24,"n":70,"o":23.57,"t":"2026-10-12T14:15:00Z","v":10499,"vw":23.502944},{"c":23.46,"h":23.46,"l":23.46,"n":3,"o":23.46,"t":"2026-10-12T14:30:00Z","v":1240,"vw":23.46},{"c":23.4,"h":23.4,"l":23.4,"n":4,"o":23.4,"t":"2026-10-12T14:45:00Z","v":1182,"vw":23.4},{"c":23.48,"h":23.48,"l":23.41,"n":11,"o":23.46,"t":"2026-10-12T15:00:00Z","v":748,"vw":23.466429},{"c":23.475,"h":23.475,"l":23.39,"n":25,"o":23.42,"t":"2026-10-12T15:15:00Z","v":1564,"vw":23.425236},{"c":23.26,"h":23.435,"l":23.26,"n":3,"o":23.435,"t":"2026-10-12T15:30:00Z","v":210,"vw":23.3475},{"c":23.345,"h":23.37,"l":22.93,"n":94,"o":23.3,"t":"2026-10-12T15:45:00Z","v":6986,"vw":23.306873},{"c":23.34,"h":23.4,"l":23.1675,"n":91,"o":23.34,"t":"2026-10-12T16:00:00Z","v":5944,"vw":23.351559},{"c":23.41,"h":23.6,"l":23.3,"n":106,"o":23.3,"t":"2026-10-12T16:15:00Z","v":6977,"vw":23.400831},{"c":23.4,"h":23.65,"l":23.32,"n":52,"o":23.35,"t":"2026-10-12T16:30:00Z","v":7874,"vw":23.402087},{"c":23.38,"h":23.41,"l":23.3,"n":80,"o":23.37,"t":"2026-10-12T16:45:00Z","v":4543,"vw":23.377368},{"c":23.36,"h":23.4,"l":23.36,"n":13,"o":23.37,"t":"2026-10-12T17:00:00Z","v":867,"vw":23.38},{"c":23.38,"h":23.41,"l":23.055,"n":129,"o":23.3,"t":"2026-10-12T17:15:00Z","v":15284,"vw":23.343169},{"c":23.38,"h":23.52,"l":23.215,"n":300,"o":23.34,"t":"2026-10-12T17:30:00Z","v":27062,"vw":23.377559},{"c":23.18,"h":23.655,"l":22.82,"n":160,"o":23.265,"t":"2026-10-12T17:45:00Z","v":16051,"vw":23.183716},{"c":23.335,"h":23.615,"l":22.845,"n":163,"o":23.035,"t":"2026-10-12T18:00:00Z","v":13944,"vw":23.183945},{"c":23.15,"h":23.2,"l":22.945,"n":83,"o":23.1,"t":"2026-10-12T18:15:00Z","v":3899,"vw":23.137404},{"c":23.075,"h":23.15,"l":23.075,"n":21,"o":23.15,"t":"2026-10-12T18:30:00Z","v":1818,"vw":23.122423},{"c":23.085,"h":23.19,"l":22.8,"n":93,"o":23.19,"t":"2026-10-12T18:45:00Z","v":5379,"vw":23.078356},{"c":22.94,"h":23.2,"l":22.87,"n":86,"o":23.14,"t":"2026-10-12T19:00:00Z","v":6053,"vw":23.062792},{"c":23.12,"h":23.76,"l":23.12,"n":37,"o":23.19,"t":"2026-10-12T19:15:00Z","v":3489,"vw":23.323266},{"c":23.1,"h":23.16,"l":23.06,"n":54,"o":23.12,"t":"2026-10-12T19:30:00Z","v":6788,"vw":23.110806},{"c":23.45,"h":23.45,"l":23.03,"n":88,"o":23.03,"t":"2026-10-12T19:45:00Z","v":6319,"vw":23.150171},{"c":23.4,"h":23.4,"l":23.4,"n":5,"o":23.4,"t":"2026-10-12T20:00:00Z","v":1164,"vw":23.4},{"c":22.79,"h":23.11,"l":22.79,"n":38,"o":23.11,"t":"2026-10-13T13:30:00Z","v":4657,"vw":22.915981},{"c":22.29,"h":22.79,"l":22.29,"n":42,"o":22.79,"t":"2026-10-13T13:45:00Z","v":13402,"vw":22.603361},{"c":22.3301,"h":22.48,"l":22.175,"n":18,"o":22.27,"t":"2026-10-13T14:00:00Z","v":3985,"vw":22.343231},{"c":22.06,"h":22.33,"l":22.06,"n":42,"o":22.33,"t":"2026-10-13T14:15:00Z","v":3921,"vw":22.201653},{"c":22.1,"h":22.145,"l":22.09,"n":21,"o":22.145,"t":"2026-10-13T14:30:00Z","v":3055,"vw":22.100903},{"c":21.99,"h":22.01,"l":21.93,"n":22,"o":22.01,"t":"2026-10-13T14:45:00Z","v":1737,"vw":21.969557},{"c":21.94,"h":21.94,"l":21.87,"n":20,"o":21.87,"t":"2026-10-13T15:00:00Z","v":2947,"vw":21.878341},{"c":21.7875,"h":21.87,"l":21.7875,"n":38,"o":21.87,"t":"2026-10-13T15:15:00Z","v":4891,"vw":21.824743},{"c":21.755,"h":21.775,"l":21.755,"n":8,"o":21.775,"t":"2026-10-13T15:30:00Z","v":358,"vw":21.761667},{"c":21.83,"h":21.9,"l":21.78,"n":84,"o":21.9,"t":"2026-10-13T16:00:00Z","v":2716,"vw":21.846541},{"c":21.81,"h":21.83,"l":21.8,"n":18,"o":21.83,"t":"2026-10-13T16:15:00Z","v":992,"vw":21.812269},{"c":21.85,"h":21.8999,"l":21.79,"n":68,"o":21.85,"t":"2026-10-13T16:45:00Z","v":3970,"vw":21.86753},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-10-13T17:00:00Z","v":201,"vw":21.85},{"c":21.79,"h":21.81,"l":21.79,"n":6,"o":21.81,"t":"2026-10-13T17:15:00Z","v":709,"vw":21.792941},{"c":21.835,"h":21.85,"l":21.75,"n":84,"o":21.8075,"t":"2026-10-13T17:30:00Z","v":3359,"vw":21.798228},{"c":21.835,"h":21.835,"l":21.835,"n":3,"o":21.835,"t":"2026-10-13T17:45:00Z","v":103,"vw":21.835},{"c":21.74,"h":21.85,"l":21.66,"n":207,"o":21.85,"t":"2026-10-13T18:00:00Z","v":25260,"vw":21.776667},{"c":21.88,"h":21.965,"l":21.74,"n":45,"o":21.75,"t":"2026-10-13T18:15:00Z","v":5290,"vw":21.831728},{"c":21.82,"h":21.88,"l":21.76,"n":77,"o":21.875,"t":"2026-10-13T18:30:00Z","v":7990,"vw":21.818671},{"c":21.82,"h":21.83,"l":21.7975,"n":33,"o":21.83,"t":"2026-10-13T18:45:00Z","v":624,"vw":21.815},{"c":21.76,"h":22.545,"l":21.71,"n":515,"o":21.76,"t":"2026-10-13T19:00:00Z","v":61999,"vw":21.850451},{"c":21.865,"h":22.395,"l":21.65,"n":334,"o":21.8,"t":"2026-10-13T19:15:00Z","v":43619,"vw":21.786092},{"c":21.7,"h":21.795,"l":21.56,"n":83,"o":21.76,"t":"2026-10-13T19:30:00Z","v":3717,"vw":21.679216},{"c":21.31,"h":21.755,"l":21.215,"n":389,"o":21.69,"t":"2026-10-13T19:45:00Z","v":25895,"vw":21.519528},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-13T20:00:00Z","v":1635,"vw":21.49},{"c":22.01,"h":22.01,"l":21.95,"n":5,"o":21.95,"t":"2026-10-14T08:00:00Z","v":2383,"vw":22.006372},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-14T11:15:00Z","v":419,"vw":21.96},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-14T12:30:00Z","v":200,"vw":22},{"c":21.66,"h":21.66,"l":21.29,"n":27,"o":21.41,"t":"2026-10-14T13:30:00Z","v":2855,"vw":21.365463},{"c":21.57,"h":21.92,"l":21.55,"n":33,"o":21.92,"t":"2026-10-14T13:45:00Z","v":3804,"vw":21.784465},{"c":21.61,"h":21.81,"l":21.61,"n":26,"o":21.81,"t":"2026-10-14T14:00:00Z","v":1986,"vw":21.687281},{"c":21.6,"h":21.68,"l":21.54,"n":26,"o":21.67,"t":"2026-10-14T14:15:00Z","v":3017,"vw":21.56446},{"c":21.73,"h":21.77,"l":21.63,"n":22,"o":21.63,"t":"2026-10-14T14:30:00Z","v":601,"vw":21.69},{"c":21.585,"h":21.715,"l":21.56,"n":56,"o":21.715,"t":"2026-10-14T14:45:00Z","v":4608,"vw":21.619729},{"c":21.22,"h":21.58,"l":21.22,"n":77,"o":21.58,"t":"2026-10-14T15:00:00Z","v":7920,"vw":21.500859},{"c":21.35,"h":21.35,"l":21.3,"n":15,"o":21.34,"t":"2026-10-14T15:15:00Z","v":1026,"vw":21.342298},{"c":21.3,"h":21.405,"l":21.3,"n":34,"o":21.3,"t":"2026-10-14T15:30:00Z","v":2609,"vw":21.370909},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-14T15:45:00Z","v":200,"vw":21.5},{"c":21.4,"h":21.4,"l":21.29,"n":44,"o":21.32,"t":"2026-10-14T16:00:00Z","v":2731,"vw":21.360967},{"c":21.45,"h":21.7279,"l":21.45,"n":8,"o":21.555,"t":"2026-10-14T16:15:00Z","v":783,"vw":21.6388},{"c":21.47,"h":21.7944,"l":21.47,"n":6,"o":21.7944,"t":"2026-10-14T16:30:00Z","v":703,"vw":21.701714},{"c":21.41,"h":21.43,"l":21.405,"n":44,"o":21.43,"t":"2026-10-14T16:45:00Z","v":2065,"vw":21.412031},{"c":21.55,"h":21.55,"l":21.42,"n":53,"o":21.42,"t":"2026-10-14T17:00:00Z","v":1144,"vw":21.490916},{"c":21.47,"h":21.51,"l":21.23,"n":20,"o":21.51,"t":"2026-10-14T17:15:00Z","v":904,"vw":21.446667},{"c":21.63,"h":21.63,"l":21.41,"n":59,"o":21.425,"t":"2026-10-14T17:30:00Z","v":3636,"vw":21.502987},{"c":21.41,"h":21.63,"l":21.41,"n":6,"o":21.63,"t":"2026-10-14T17:45:00Z","v":313,"vw":21.556667},{"c":21.41,"h":21.46,"l":21.41,"n":10,"o":21.46,"t":"2026-10-14T18:00:00Z","v":588,"vw":21.42},{"c":21.47,"h":21.63,"l":21.42,"n":25,"o":21.42,"t":"2026-10-14T18:15:00Z","v":1299,"vw":21.490698},{"c":21.3,"h":21.49,"l":21.145,"n":111,"o":21.47,"t":"2026-10-14T18:30:00Z","v":7485,"vw":21.391134},{"c":21.39,"h":21.4,"l":21.34,"n":23,"o":21.39,"t":"2026-10-14T18:45:00Z","v":1316,"vw":21.3775},{"c":21.2,"h":21.3,"l":21.155,"n":43,"o":21.3,"t":"2026-10-14T19:00:00Z","v":3618,"vw":21.239266},{"c":21.25,"h":21.31,"l":21.19,"n":38,"o":21.27,"t":"2026-10-14T19:15:00Z","v":2920,"vw":21.264006},{"c":21.22,"h":21.25,"l":21.21,"n":42,"o":21.23,"t":"2026-10-14T19:30:00Z","v":1077,"vw":21.224286},{"c":21.35,"h":21.39,"l":21.26,"n":183,"o":21.3,"t":"2026-10-14T19:45:00Z","v":4970,"vw":21.314616},{"c":21.28,"h":21.28,"l":21.28,"n":4,"o":21.28,"t":"2026-10-14T20:00:00Z","v":2550,"vw":21.28},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-15T08:00:00Z","v":100,"vw":21.14},{"c":21.75,"h":21.89,"l":21.75,"n":5,"o":21.89,"t":"2026-10-15T13:30:00Z","v":2139,"vw":21.870559},{"c":21.78,"h":21.78,"l":21.7,"n":5,"o":21.7,"t":"2026-10-15T13:45:00Z","v":1966,"vw":21.748677},{"c":21.73,"h":22.09,"l":21.69,"n":53,"o":22.065,"t":"2026-10-15T14:00:00Z","v":5726,"vw":21.9682},{"c":21.605,"h":21.8,"l":21.605,"n":37,"o":21.72,"t":"2026-10-15T14:15:00Z","v":2134,"vw":21.669982},{"c":21.78,"h":21.78,"l":21.55,"n":99,"o":21.6,"t":"2026-10-15T14:30:00Z","v":5334,"vw":21.699082},{"c":21.93,"h":21.93,"l":21.81,"n":47,"o":21.825,"t":"2026-10-15T14:45:00Z","v":2887,"vw":21.875443},{"c":22.125,"h":22.13,"l":21.88,"n":57,"o":21.91,"t":"2026-10-15T15:00:00Z","v":5434,"vw":21.990119},{"c":21.805,"h":22.24,"l":21.805,"n":103,"o":22.21,"t":"2026-10-15T15:15:00Z","v":13096,"vw":22.016456},{"c":22.01,"h":22.3,"l":21.66,"n":65,"o":21.9043,"t":"2026-10-15T15:30:00Z","v":5577,"vw":22.047858},{"c":21.975,"h":21.975,"l":21.85,"n":17,"o":21.85,"t":"2026-10-15T15:45:00Z","v":1710,"vw":21.939143},{"c":22,"h":22,"l":21.93,"n":11,"o":22,"t":"2026-10-15T16:00:00Z","v":494,"vw":21.9825},{"c":22.32,"h":22.32,"l":22.04,"n":13,"o":22.04,"t":"2026-10-15T16:15:00Z","v":1445,"vw":22.197621},{"c":22.015,"h":22.4297,"l":21.99,"n":46,"o":22.4297,"t":"2026-10-15T16:30:00Z","v":1669,"vw":22.113096},{"c":22.41,"h":22.55,"l":21.86,"n":84,"o":21.995,"t":"2026-10-15T16:45:00Z","v":2397,"vw":22.141765},{"c":22.37,"h":22.44,"l":22.08,"n":16,"o":22.085,"t":"2026-10-15T17:15:00Z","v":1013,"vw":22.24706},{"c":22.1,"h":22.105,"l":22.1,"n":21,"o":22.105,"t":"2026-10-15T17:30:00Z","v":601,"vw":22.102},{"c":22.325,"h":22.325,"l":22.325,"n":4,"o":22.325,"t":"2026-10-15T18:00:00Z","v":204,"vw":22.325},{"c":22.28,"h":22.33,"l":22.275,"n":23,"o":22.325,"t":"2026-10-15T18:45:00Z","v":1005,"vw":22.31},{"c":22.2,"h":22.6,"l":22.2,"n":407,"o":22.4499,"t":"2026-10-15T19:00:00Z","v":8368,"vw":22.473645},{"c":22.535,"h":22.535,"l":22.44,"n":30,"o":22.44,"t":"2026-10-15T19:15:00Z","v":1051,"vw":22.486157},{"c":22.665,"h":22.665,"l":22.665,"n":29,"o":22.665,"t":"2026-10-15T19:30:00Z","v":545,"vw":22.665},{"c":22.29,"h":22.915,"l":22.2,"n":445,"o":22.705,"t":"2026-10-15T19:45:00Z","v":27992,"vw":22.498928},{"c":22.23,"h":22.23,"l":22.23,"n":3,"o":22.23,"t":"2026-10-15T20:00:00Z","v":15125,"vw":22.23},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-15T20:15:00Z","v":100,"vw":22.14},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-15T21:15:00Z","v":100,"vw":22.23},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-10-16T08:00:00Z","v":229,"vw":23.25},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-16T12:00:00Z","v":100,"vw":22.22},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-16T13:30:00Z","v":810,"vw":22.19},{"c":21.9,"h":21.9,"l":21.9,"n":3,"o":21.9,"t":"2026-10-16T13:45:00Z","v":179,"vw":21.9},{"c":21.7301,"h":21.86,"l":21.61,"n":14,"o":21.635,"t":"2026-10-16T14:00:00Z","v":1251,"vw":21.786836},{"c":21.7336,"h":21.7336,"l":21.7336,"n":16,"o":21.7336,"t":"2026-10-16T14:15:00Z","v":575,"vw":21.7336},{"c":21.8,"h":21.8,"l":21.755,"n":4,"o":21.755,"t":"2026-10-16T14:30:00Z","v":234,"vw":21.7775},{"c":21.675,"h":21.72,"l":21.6,"n":32,"o":21.71,"t":"2026-10-16T14:45:00Z","v":4920,"vw":21.679558},{"c":21.46,"h":21.615,"l":21.375,"n":87,"o":21.615,"t":"2026-10-16T15:00:00Z","v":9464,"vw":21.454804},{"c":21.485,"h":21.505,"l":21.37,"n":108,"o":21.46,"t":"2026-10-16T15:15:00Z","v":12514,"vw":21.465398},{"c":21.38,"h":21.45,"l":21.38,"n":27,"o":21.45,"t":"2026-10-16T15:30:00Z","v":641,"vw":21.425},{"c":21.68,"h":21.68,"l":21.48,"n":14,"o":21.48,"t":"2026-10-16T15:45:00Z","v":1214,"vw":21.5025},{"c":21.54,"h":21.71,"l":21.4,"n":48,"o":21.53,"t":"2026-10-16T16:00:00Z","v":4584,"vw":21.50174},{"c":21.76,"h":21.76,"l":21.76,"n":5,"o":21.76,"t":"2026-10-16T16:15:00Z","v":272,"vw":21.76},{"c":21.625,"h":21.71,"l":21.625,"n":24,"o":21.69,"t":"2026-10-16T16:30:00Z","v":1753,"vw":21.691297},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-16T16:45:00Z","v":100,"vw":21.79},{"c":21.47,"h":21.63,"l":21.4,"n":92,"o":21.63,"t":"2026-10-16T17:00:00Z","v":4195,"vw":21.511355},{"c":21.39,"h":21.45,"l":21.39,"n":40,"o":21.45,"t":"2026-10-16T17:15:00Z","v":2346,"vw":21.405748},{"c":21.43,"h":21.43,"l":21.42,"n":20,"o":21.42,"t":"2026-10-16T17:30:00Z","v":983,"vw":21.425684},{"c":21.48,"h":21.48,"l":21.27,"n":114,"o":21.37,"t":"2026-10-16T17:45:00Z","v":3473,"vw":21.354868},{"c":21.36,"h":21.42,"l":21.28,"n":93,"o":21.38,"t":"2026-10-16T18:00:00Z","v":8895,"vw":21.361711},{"c":21.35,"h":21.42,"l":21.35,"n":13,"o":21.42,"t":"2026-10-16T18:15:00Z","v":547,"vw":21.373333},{"c":21.43,"h":21.44,"l":21.33,"n":10,"o":21.44,"t":"2026-10-16T18:30:00Z","v":628,"vw":21.416667},{"c":21.34,"h":21.36,"l":21.34,"n":13,"o":21.36,"t":"2026-10-16T18:45:00Z","v":369,"vw":21.346623},{"c":21.445,"h":21.53,"l":21.37,"n":75,"o":21.37,"t":"2026-10-16T19:00:00Z","v":3758,"vw":21.484213},{"c":21.41,"h":21.59,"l":21.41,"n":6,"o":21.59,"t":"2026-10-16T19:15:00Z","v":233,"vw":21.5},{"c":21.33,"h":21.42,"l":21.33,"n":71,"o":21.41,"t":"2026-10-16T19:30:00Z","v":3514,"vw":21.389351},{"c":21.32,"h":21.38,"l":21.32,"n":76,"o":21.322,"t":"2026-10-16T19:45:00Z","v":4751,"vw":21.351435},{"c":21.3,"h":21.3,"l":21.3,"n":5,"o":21.3,"t":"2026-10-16T20:00:00Z","v":1144,"vw":21.3},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-19T08:00:00Z","v":397,"vw":21.31},{"c":21.015,"h":21.925,"l":20.75,"n":59,"o":20.89,"t":"2026-10-19T13:30:00Z","v":5934,"vw":21.068541},{"c":20.945,"h":20.945,"l":20.945,"n":2,"o":20.945,"t":"2026-10-19T14:00:00Z","v":705,"vw":20.945},{"c":20.79,"h":20.8,"l":20.79,"n":6,"o":20.8,"t":"2026-10-19T14:15:00Z","v":429,"vw":20.795},{"c":20.885,"h":20.885,"l":20.74,"n":9,"o":20.75,"t":"2026-10-19T14:30:00Z","v":1705,"vw":20.759853},{"c":20.865,"h":21.07,"l":20.7,"n":17,"o":20.7,"t":"2026-10-19T14:45:00Z","v":1122,"vw":20.790749},{"c":20.71,"h":20.7614,"l":20.7,"n":6,"o":20.7,"t":"2026-10-19T15:00:00Z","v":624,"vw":20.726738},{"c":20.93,"h":20.93,"l":20.93,"n":5,"o":20.93,"t":"2026-10-19T15:15:00Z","v":226,"vw":20.93},{"c":20.9201,"h":20.9201,"l":20.835,"n":14,"o":20.85,"t":"2026-10-19T15:30:00Z","v":946,"vw":20.880029},{"c":21.145,"h":21.145,"l":20.88,"n":109,"o":20.885,"t":"2026-10-19T15:45:00Z","v":4252,"vw":20.990585},{"c":20.99,"h":21.3379,"l":20.97,"n":44,"o":20.97,"t":"2026-10-19T16:00:00Z","v":1761,"vw":21.061895},{"c":21.13,"h":21.24,"l":21.005,"n":20,"o":21.15,"t":"2026-10-19T16:15:00Z","v":1922,"vw":21.149624},{"c":21.085,"h":21.13,"l":20.99,"n":3,"o":21.13,"t":"2026-10-19T16:30:00Z","v":400,"vw":21.0725},{"c":21.15,"h":21.15,"l":20.93,"n":5,"o":20.93,"t":"2026-10-19T16:45:00Z","v":307,"vw":21.04},{"c":21.17,"h":21.17,"l":21.09,"n":9,"o":21.17,"t":"2026-10-19T17:15:00Z","v":569,"vw":21.143333},{"c":21.11,"h":21.11,"l":20.94,"n":4,"o":21.025,"t":"2026-10-19T17:30:00Z","v":326,"vw":21.025},{"c":21.05,"h":21.06,"l":21.05,"n":15,"o":21.05,"t":"2026-10-19T17:45:00Z","v":777,"vw":21.055},{"c":21.1,"h":21.1,"l":21.025,"n":13,"o":21.025,"t":"2026-10-19T18:00:00Z","v":635,"vw":21.04375},{"c":21.35,"h":21.355,"l":21.12,"n":21,"o":21.12,"t":"2026-10-19T18:45:00Z","v":1352,"vw":21.275533},{"c":21.11,"h":21.355,"l":21.11,"n":15,"o":21.355,"t":"2026-10-19T19:00:00Z","v":709,"vw":21.170556},{"c":21.2799,"h":21.2799,"l":21.11,"n":9,"o":21.13,"t":"2026-10-19T19:15:00Z","v":806,"vw":21.224759},{"c":21.165,"h":21.19,"l":21.04,"n":42,"o":21.19,"t":"2026-10-19T19:30:00Z","v":2583,"vw":21.120744},{"c":21.42,"h":21.42,"l":21.06,"n":106,"o":21.15,"t":"2026-10-19T19:45:00Z","v":2372,"vw":21.250625},{"c":21.08,"h":21.08,"l":21.08,"n":4,"o":21.08,"t":"2026-10-19T20:00:00Z","v":8873,"vw":21.08},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-20T13:15:00Z","v":100,"vw":21.48},{"c":21.9994,"h":21.9994,"l":21.45,"n":5,"o":21.45,"t":"2026-10-20T13:30:00Z","v":1134,"vw":21.742234},{"c":23.07,"h":23.4999,"l":22.37,"n":39,"o":22.37,"t":"2026-10-20T13:45:00Z","v":3090,"vw":22.703796},{"c":23.37,"h":23.37,"l":22.875,"n":22,"o":22.875,"t":"2026-10-20T14:00:00Z","v":1421,"vw":23.077907},{"c":23.34,"h":23.37,"l":22.84,"n":16,"o":23.37,"t":"2026-10-20T14:15:00Z","v":1508,"vw":22.972857},{"c":23.5,"h":23.5,"l":23.1133,"n":29,"o":23.45,"t":"2026-10-20T14:30:00Z","v":1657,"vw":23.432445},{"c":23.55,"h":24.045,"l":23.435,"n":86,"o":23.435,"t":"2026-10-20T14:45:00Z","v":6591,"vw":23.68069},{"c":23.39,"h":23.84,"l":23.39,"n":65,"o":23.535,"t":"2026-10-20T15:00:00Z","v":4851,"vw":23.669274},{"c":23.875,"h":23.875,"l":23.42,"n":24,"o":23.42,"t":"2026-10-20T15:15:00Z","v":1774,"vw":23.792602},{"c":23.97,"h":23.97,"l":23.88,"n":3,"o":23.97,"t":"2026-10-20T15:30:00Z","v":300,"vw":23.94},{"c":24.05,"h":24.26,"l":23.99,"n":103,"o":23.99,"t":"2026-10-20T15:45:00Z","v":39551,"vw":24.177301},{"c":23.97,"h":24,"l":23.625,"n":185,"o":23.99,"t":"2026-10-20T16:00:00Z","v":16643,"vw":23.874201},{"c":24.51,"h":24.51,"l":23.75,"n":268,"o":23.82,"t":"2026-10-20T16:15:00Z","v":16337,"vw":24.070528},{"c":24.29,"h":24.3,"l":24,"n":47,"o":24.215,"t":"2026-10-20T16:30:00Z","v":2269,"vw":24.168125},{"c":24.095,"h":24.29,"l":23.985,"n":20,"o":24.27,"t":"2026-10-20T16:45:00Z","v":2609,"vw":24.158913},{"c":24,"h":24,"l":24,"n":5,"o":24,"t":"2026-10-20T17:00:00Z","v":300,"vw":24},{"c":24.305,"h":24.375,"l":24.1001,"n":79,"o":24.16,"t":"2026-10-20T17:15:00Z","v":8720,"vw":24.186182},{"c":23.97,"h":24.19,"l":23.97,"n":15,"o":24.19,"t":"2026-10-20T17:30:00Z","v":1461,"vw":24.058594},{"c":24.205,"h":24.205,"l":24.205,"n":6,"o":24.205,"t":"2026-10-20T17:45:00Z","v":121,"vw":24.205},{"c":24.38,"h":24.38,"l":24.205,"n":5,"o":24.205,"t":"2026-10-20T18:00:00Z","v":214,"vw":24.2925},{"c":24.35,"h":24.385,"l":24.34,"n":21,"o":24.38,"t":"2026-10-20T18:15:00Z","v":2238,"vw":24.372365},{"c":24.4,"h":24.41,"l":24.3,"n":74,"o":24.385,"t":"2026-10-20T18:30:00Z","v":1673,"vw":24.39},{"c":24.34,"h":24.46,"l":24.34,"n":16,"o":24.4,"t":"2026-10-20T18:45:00Z","v":1202,"vw":24.403889},{"c":24.32,"h":24.35,"l":24.26,"n":31,"o":24.3,"t":"2026-10-20T19:00:00Z","v":1641,"vw":24.323534},{"c":24.22,"h":24.32,"l":24.18,"n":37,"o":24.3,"t":"2026-10-20T19:15:00Z","v":2312,"vw":24.221944},{"c":24.24,"h":24.3,"l":24.21,"n":12,"o":24.3,"t":"2026-10-20T19:30:00Z","v":945,"vw":24.2275},{"c":24.19,"h":24.33,"l":24.005,"n":184,"o":24.15,"t":"2026-10-20T19:45:00Z","v":7626,"vw":24.171966},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-20T20:00:00Z","v":2210,"vw":24.14},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-21T13:00:00Z","v":100,"vw":25.84},{"c":25.7,"h":25.7,"l":25.7,"n":5,"o":25.7,"t":"2026-10-21T13:15:00Z","v":121,"vw":25.7},{"c":26.28,"h":26.405,"l":25.69,"n":43,"o":25.69,"t":"2026-10-21T13:30:00Z","v":2967,"vw":26.089399},{"c":26.73,"h":26.82,"l":26.25,"n":83,"o":26.275,"t":"2026-10-21T13:45:00Z","v":6626,"vw":26.430303},{"c":26.69,"h":26.69,"l":26.48,"n":60,"o":26.6,"t":"2026-10-21T14:00:00Z","v":3660,"vw":26.566674},{"c":26.99,"h":27.5,"l":26.68,"n":532,"o":26.69,"t":"2026-10-21T14:15:00Z","v":34806,"vw":27.104502},{"c":27,"h":27,"l":26.545,"n":28,"o":26.555,"t":"2026-10-21T14:30:00Z","v":2099,"vw":26.698356},{"c":26.745,"h":26.86,"l":26.52,"n":64,"o":26.8565,"t":"2026-10-21T14:45:00Z","v":5437,"vw":26.657825},{"c":26.56,"h":26.7,"l":26.45,"n":93,"o":26.64,"t":"2026-10-21T15:00:00Z","v":7583,"vw":26.561772},{"c":27.01,"h":27.01,"l":26.56,"n":64,"o":26.71,"t":"2026-10-21T15:15:00Z","v":5023,"vw":26.746913},{"c":26.86,"h":26.86,"l":26.815,"n":20,"o":26.815,"t":"2026-10-21T15:30:00Z","v":645,"vw":26.8375},{"c":26.86,"h":26.87,"l":26.48,"n":101,"o":26.85,"t":"2026-10-21T15:45:00Z","v":7874,"vw":26.825206},{"c":26.82,"h":26.89,"l":26.68,"n":115,"o":26.89,"t":"2026-10-21T16:00:00Z","v":4650,"vw":26.745175},{"c":26.93,"h":26.93,"l":26.83,"n":38,"o":26.83,"t":"2026-10-21T16:15:00Z","v":2200,"vw":26.84527},{"c":26.425,"h":26.895,"l":26.425,"n":135,"o":26.895,"t":"2026-10-21T16:30:00Z","v":15126,"vw":26.767846},{"c":26.77,"h":26.8,"l":26.66,"n":8,"o":26.66,"t":"2026-10-21T16:45:00Z","v":682,"vw":26.742233},{"c":26.74,"h":26.75,"l":26.685,"n":71,"o":26.7,"t":"2026-10-21T17:00:00Z","v":4268,"vw":26.719285},{"c":26.475,"h":26.78,"l":26.39,"n":135,"o":26.71,"t":"2026-10-21T17:15:00Z","v":9669,"vw":26.614827},{"c":26.66,"h":26.66,"l":26.38,"n":17,"o":26.38,"t":"2026-10-21T17:30:00Z","v":1480,"vw":26.555673},{"c":26.35,"h":26.51,"l":26.35,"n":47,"o":26.51,"t":"2026-10-21T17:45:00Z","v":1265,"vw":26.48},{"c":26.59,"h":26.64,"l":26.33,"n":102,"o":26.55,"t":"2026-10-21T18:00:00Z","v":6023,"vw":26.46836},{"c":26.54,"h":26.54,"l":26.54,"n":3,"o":26.54,"t":"2026-10-21T18:15:00Z","v":243,"vw":26.54},{"c":26.65,"h":26.65,"l":26.33,"n":33,"o":26.6,"t":"2026-10-21T18:30:00Z","v":2581,"vw":26.626566},{"c":26.46,"h":26.55,"l":26.3759,"n":99,"o":26.55,"t":"2026-10-21T18:45:00Z","v":7460,"vw":26.482676},{"c":26.21,"h":26.51,"l":25.91,"n":42,"o":26.51,"t":"2026-10-21T19:00:00Z","v":3858,"vw":26.366094},{"c":26.35,"h":26.4399,"l":26.07,"n":68,"o":26.3,"t":"2026-10-21T19:15:00Z","v":3733,"vw":26.321554},{"c":26.25,"h":26.575,"l":26.25,"n":48,"o":26.32,"t":"2026-10-21T19:30:00Z","v":2591,"vw":26.408521},{"c":26.21,"h":26.395,"l":25.935,"n":185,"o":26.395,"t":"2026-10-21T19:45:00Z","v":7380,"vw":26.201799},{"c":25.83,"h":25.83,"l":25.83,"n":3,"o":25.83,"t":"2026-10-21T20:00:00Z","v":5274,"vw":25.83},{"c":27,"h":27.01,"l":27,"n":6,"o":27.01,"t":"2026-10-22T08:00:00Z","v":1500,"vw":27.008},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-22T08:15:00Z","v":502,"vw":26.8},{"c":26.95,"h":27,"l":26.95,"n":7,"o":26.99,"t":"2026-10-22T09:45:00Z","v":1311,"vw":26.985399},{"c":27.4,"h":27.4,"l":27.4,"n":3,"o":27.4,"t":"2026-10-22T10:30:00Z","v":1500,"vw":27.4},{"c":28.02,"h":28.02,"l":27.8,"n":4,"o":27.8,"t":"2026-10-22T11:15:00Z","v":1772,"vw":27.895847},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-22T12:00:00Z","v":200,"vw":28.02},{"c":28.02,"h":28.02,"l":28.01,"n":3,"o":28.01,"t":"2026-10-22T12:45:00Z","v":505,"vw":28.012},{"c":26.13,"h":27.8,"l":26.13,"n":50,"o":27.8,"t":"2026-10-22T13:00:00Z","v":1306,"vw":26.959977},{"c":26.92,"h":26.92,"l":26.21,"n":12,"o":26.21,"t":"2026-10-22T13:15:00Z","v":1656,"vw":26.606667},{"c":27.6696,"h":28.5238,"l":26.74,"n":186,"o":26.74,"t":"2026-10-22T13:30:00Z","v":17168,"vw":27.904048},{"c":29.43,"h":29.43,"l":27.61,"n":303,"o":27.8,"t":"2026-10-22T13:45:00Z","v":21791,"vw":28.644622},{"c":28.7,"h":29.5,"l":28.625,"n":346,"o":29.42,"t":"2026-10-22T14:00:00Z","v":30581,"vw":29.134162},{"c":28.35,"h":28.69,"l":28.15,"n":145,"o":28.61,"t":"2026-10-22T14:15:00Z","v":17080,"vw":28.54106},{"c":28.6,"h":28.71,"l":28.285,"n":85,"o":28.285,"t":"2026-10-22T14:30:00Z","v":8546,"vw":28.500014},{"c":28.99,"h":29.105,"l":28.67,"n":61,"o":28.67,"t":"2026-10-22T14:45:00Z","v":3136,"vw":28.910417},{"c":29.17,"h":29.18,"l":28.91,"n":85,"o":28.95,"t":"2026-10-22T15:00:00Z","v":6115,"vw":29.028449},{"c":29.13,"h":29.33,"l":29.13,"n":116,"o":29.175,"t":"2026-10-22T15:15:00Z","v":5016,"vw":29.230082},{"c":29.1,"h":29.23,"l":28.715,"n":68,"o":29.12,"t":"2026-10-22T15:30:00Z","v":3766,"vw":29.0475},{"c":29.46,"h":29.46,"l":29.135,"n":66,"o":29.135,"t":"2026-10-22T15:45:00Z","v":3037,"vw":29.314141},{"c":29.47,"h":29.72,"l":29.3503,"n":90,"o":29.4585,"t":"2026-10-22T16:00:00Z","v":3448,"vw":29.511979},{"c":29.5784,"h":29.7676,"l":29.48,"n":38,"o":29.63,"t":"2026-10-22T16:15:00Z","v":2402,"vw":29.63738},{"c":29.715,"h":29.715,"l":29.715,"n":4,"o":29.715,"t":"2026-10-22T16:30:00Z","v":257,"vw":29.715},{"c":29.495,"h":29.7258,"l":29.465,"n":54,"o":29.7258,"t":"2026-10-22T16:45:00Z","v":2464,"vw":29.567407},{"c":29.495,"h":29.73,"l":29.495,"n":28,"o":29.4975,"t":"2026-10-22T17:00:00Z","v":1257,"vw":29.631464},{"c":29.7,"h":29.765,"l":29.7,"n":38,"o":29.765,"t":"2026-10-22T17:15:00Z","v":1086,"vw":29.715625},{"c":29.665,"h":29.665,"l":29.265,"n":108,"o":29.51,"t":"2026-10-22T17:30:00Z","v":4841,"vw":29.434097},{"c":29.5,"h":29.92,"l":29.25,"n":173,"o":29.69,"t":"2026-10-22T17:45:00Z","v":8696,"vw":29.499991},{"c":29.625,"h":29.625,"l":29.09,"n":97,"o":29.49,"t":"2026-10-22T18:00:00Z","v":6562,"vw":29.211146},{"c":29.3,"h":29.625,"l":29.12,"n":101,"o":29.625,"t":"2026-10-22T18:15:00Z","v":7047,"vw":29.236901},{"c":29.55,"h":29.55,"l":29.225,"n":24,"o":29.225,"t":"2026-10-22T18:30:00Z","v":1182,"vw":29.302804},{"c":29.06,"h":29.39,"l":29,"n":193,"o":29.39,"t":"2026-10-22T18:45:00Z","v":7505,"vw":29.102877},{"c":29.435,"h":29.445,"l":28.555,"n":242,"o":29,"t":"2026-10-22T19:00:00Z","v":12746,"vw":29.088004},{"c":29.595,"h":29.6673,"l":29.23,"n":59,"o":29.385,"t":"2026-10-22T19:15:00Z","v":1823,"vw":29.493905},{"c":29.3,"h":29.435,"l":29.17,"n":87,"o":29.22,"t":"2026-10-22T19:30:00Z","v":3833,"vw":29.288119},{"c":29.12,"h":29.33,"l":29.02,"n":371,"o":29.12,"t":"2026-10-22T19:45:00Z","v":15883,"vw":29.159664},{"c":29.19,"h":29.19,"l":29.19,"n":6,"o":29.19,"t":"2026-10-22T20:00:00Z","v":2172,"vw":29.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.55,"premium":2.9483119266055047,"strike":29.26238532110092,"iv":0.8697594495412844,"gamma":0.05352319266055046,"theta":-0.04872319266055046,"vega":0.03153130275229358,"rho":0.010291184581870453,"breakevenPct":10.348397559802734},{"delta":0.6,"premium":3.443724770642201,"strike":28.344954128440367,"iv":0.8653557798165138,"gamma":0.05106447706422018,"theta":-0.04626447706422018,"vega":0.029953321100917436,"rho":0.011063452935291297,"breakevenPct":8.902634118131434},{"delta":0.65,"premium":3.9391376146788994,"strike":27.427522935779816,"iv":0.8609521100917431,"gamma":0.048605761467889905,"theta":-0.043805761467889906,"vega":0.028375339449541286,"rho":0.011835721288712145,"breakevenPct":7.456870676460132},{"delta":0.7,"premium":4.434550458715596,"strike":26.51009174311927,"iv":0.8565484403669725,"gamma":0.046147045871559635,"theta":-0.041347045871559636,"vega":0.02679735779816514,"rho":0.012607989642132991,"breakevenPct":6.011107234788833},{"delta":0.75,"premium":4.929963302752293,"strike":25.592660550458717,"iv":0.8521447706422018,"gamma":0.04368833027522936,"theta":-0.03888833027522936,"vega":0.025219376146788992,"rho":0.013380257995553837,"breakevenPct":4.565343793117531},{"delta":0.8,"premium":5.614948453608249,"strike":24.543814432989688,"iv":0.8574748453608249,"gamma":0.03939938144329896,"theta":-0.03551175257731958,"vega":0.022794948453608244,"rho":0.014005145369933228,"breakevenPct":3.318817699890156},{"delta":0.85,"premium":6.645876288659794,"strike":23.25515463917526,"iv":0.8805676288659794,"gamma":0.03177051546391753,"theta":-0.03046020618556701,"vega":0.018825876288659796,"rho":0.014361083274084422,"breakevenPct":2.435871626704523},{"delta":0.9,"premium":9.16802568186763,"strike":20.58197431813237,"iv":1.1109458949586448,"gamma":0.019637861724302406,"theta":-0.029449875415282566,"vega":0.014385730200210648,"rho":0.013537174537414865,"breakevenPct":1.9184652278177414}],"put":[{"delta":0.1,"premium":2.5,"strike":13.185435558608619,"iv":3.783813252034271,"gamma":0.0057146929457372615,"theta":-0.09292670581515063,"vega":0.014387300399765192,"rho":-0.0043149691242055956,"breakevenPct":63.393506137003705},{"delta":0.15,"premium":2.5,"strike":17.815806828618065,"iv":2.6709082326531486,"gamma":0.010694758932808468,"theta":-0.08730597794882844,"vega":0.019129996083018762,"rho":-0.005485771602679923,"breakevenPct":47.53063779164761},{"delta":0.2,"premium":2.5,"strike":21.265645899225063,"iv":2.0358029534212534,"gamma":0.01699269039774825,"theta":-0.07921232611422273,"vega":0.022931830069658293,"rho":-0.0066599468134813464,"breakevenPct":35.71207297285007},{"delta":0.25,"premium":2.5,"strike":23.832009809269852,"iv":1.6147338967714324,"gamma":0.02439617734876717,"theta":-0.07090604211735638,"vega":0.02600165869608076,"rho":-0.007836904218957923,"breakevenPct":26.9201445383013},{"delta":0.3,"premium":2.619580843552698,"strike":25.58332118806194,"iv":1.37459685867916,"gamma":0.031065588424061343,"theta":-0.06491419108570157,"vega":0.028074496024546515,"rho":-0.009104621465801007,"breakevenPct":21.33011187218485},{"delta":0.35,"premium":2.8676408864149723,"strike":26.79337017763401,"iv":1.2588168973971983,"gamma":0.03649967378733221,"theta":-0.06134865928139977,"vega":0.029369154647958428,"rho":-0.01046873401035518,"breakevenPct":18.034500543956703},{"delta":0.4,"premium":3.115700929277247,"strike":28.003419167206083,"iv":1.1430369361152366,"gamma":0.04193375915060308,"theta":-0.05778312747709797,"vega":0.030663813271370344,"rho":-0.011832846554909357,"breakevenPct":14.73888921572855},{"delta":0.45,"premium":3.363760972139522,"strike":29.213468156778156,"iv":1.027256974833275,"gamma":0.04736784451387394,"theta":-0.05421759567279617,"vega":0.03195847189478226,"rho":-0.013196959099463532,"breakevenPct":11.4432778875004}]},"raw":{"call":[{"delta":0.55,"premium":2.9483119266055047,"strike":29.26238532110092,"iv":0.8697594495412844,"gamma":0.05352319266055046,"theta":-0.04872319266055046,"vega":0.03153130275229358,"rho":0.010291184581870453,"breakevenPct":10.348397559802734},{"delta":0.6,"premium":3.443724770642201,"strike":28.344954128440367,"iv":0.8653557798165138,"gamma":0.05106447706422018,"theta":-0.04626447706422018,"vega":0.029953321100917436,"rho":0.011063452935291297,"breakevenPct":8.902634118131434},{"delta":0.65,"premium":3.9391376146788994,"strike":27.427522935779816,"iv":0.8609521100917431,"gamma":0.048605761467889905,"theta":-0.043805761467889906,"vega":0.028375339449541286,"rho":0.011835721288712145,"breakevenPct":7.456870676460132},{"delta":0.7,"premium":4.434550458715596,"strike":26.51009174311927,"iv":0.8565484403669725,"gamma":0.046147045871559635,"theta":-0.041347045871559636,"vega":0.02679735779816514,"rho":0.012607989642132991,"breakevenPct":6.011107234788833},{"delta":0.75,"premium":4.929963302752293,"strike":25.592660550458717,"iv":0.8521447706422018,"gamma":0.04368833027522936,"theta":-0.03888833027522936,"vega":0.025219376146788992,"rho":0.013380257995553837,"breakevenPct":4.565343793117531},{"delta":0.8,"premium":5.614948453608249,"strike":24.543814432989688,"iv":0.8574748453608249,"gamma":0.03939938144329896,"theta":-0.03551175257731958,"vega":0.022794948453608244,"rho":0.014005145369933228,"breakevenPct":3.318817699890156},{"delta":0.85,"premium":6.645876288659794,"strike":23.25515463917526,"iv":0.8805676288659794,"gamma":0.03177051546391753,"theta":-0.03046020618556701,"vega":0.018825876288659796,"rho":0.014361083274084422,"breakevenPct":2.435871626704523},{"delta":0.9,"premium":9.16802568186763,"strike":20.58197431813237,"iv":1.1109458949586448,"gamma":0.019637861724302406,"theta":-0.029449875415282566,"vega":0.014385730200210648,"rho":0.013537174537414865,"breakevenPct":1.9184652278177414}],"put":[{"delta":0.1,"premium":2.5,"strike":13.185435558608619,"iv":3.783813252034271,"gamma":0.0057146929457372615,"theta":-0.09292670581515063,"vega":0.014387300399765192,"rho":-0.0043149691242055956,"breakevenPct":63.393506137003705},{"delta":0.15,"premium":2.5,"strike":17.815806828618065,"iv":2.6709082326531486,"gamma":0.010694758932808468,"theta":-0.08730597794882844,"vega":0.019129996083018762,"rho":-0.005485771602679923,"breakevenPct":47.53063779164761},{"delta":0.2,"premium":2.5,"strike":21.265645899225063,"iv":2.0358029534212534,"gamma":0.01699269039774825,"theta":-0.07921232611422273,"vega":0.022931830069658293,"rho":-0.0066599468134813464,"breakevenPct":35.71207297285007},{"delta":0.25,"premium":2.5,"strike":23.832009809269852,"iv":1.6147338967714324,"gamma":0.02439617734876717,"theta":-0.07090604211735638,"vega":0.02600165869608076,"rho":-0.007836904218957923,"breakevenPct":26.9201445383013},{"delta":0.3,"premium":2.619580843552698,"strike":25.58332118806194,"iv":1.37459685867916,"gamma":0.031065588424061343,"theta":-0.06491419108570157,"vega":0.028074496024546515,"rho":-0.009104621465801007,"breakevenPct":21.33011187218485},{"delta":0.35,"premium":2.8676408864149723,"strike":26.79337017763401,"iv":1.2588168973971983,"gamma":0.03649967378733221,"theta":-0.06134865928139977,"vega":0.029369154647958428,"rho":-0.01046873401035518,"breakevenPct":18.034500543956703},{"delta":0.4,"premium":3.115700929277247,"strike":28.003419167206083,"iv":1.1430369361152366,"gamma":0.04193375915060308,"theta":-0.05778312747709797,"vega":0.030663813271370344,"rho":-0.011832846554909357,"breakevenPct":14.73888921572855},{"delta":0.45,"premium":3.363760972139522,"strike":29.213468156778156,"iv":1.027256974833275,"gamma":0.04736784451387394,"theta":-0.05421759567279617,"vega":0.03195847189478226,"rho":-0.013196959099463532,"breakevenPct":11.4432778875004}]}},"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"}}