{"symbol":"NGNE","url":"https://intraalpha.com/companies/NGNE","capturedAt":"2026-10-23T00:39:43.314Z","state":"ready","quote":{"symbol":"NGNE","last_price":24.15,"prev_close":26.08,"regular_close":24.28,"change":-1.93,"change_pct":-7.4003,"regular_change":-1.8,"regular_change_pct":-6.9018,"extended_change":-0.13,"extended_change_pct":-0.5354,"bid":21.25,"ask":30.68,"bid_size":100,"ask_size":100,"volume":212391,"vwap":24.646758,"open":25.74,"high":26.38,"low":24.0901,"close":24.28,"trade_count":4191,"last_trade_at":"2026-10-22T20:29:56.081300212Z","last_quote_at":"2026-10-22T23:59:50.913714634Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NGNE","fetched_at":"2026-10-23T00:39:42.783774+00:00","name":"Neurogene Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Neurogene Inc. is an innovative biotechnology company at the forefront of developing advanced gene therapies for rare neurological disorders, addressing significant unmet medical needs in the field of genetic medicine. The company boasts a promising and proprietary pipeline, showcasing its commitment to harnessing cutting-edge technologies for transformative treatment solutions. With a seasoned leadership team guiding its strategic direction, Neurogene is poised to make substantial contributions to the advancement of genetic therapies, ultimately enhancing the quality of life for patients and their families impacted by these challenging conditions. As Neurogene progresses through critical clinical development phases, it stands as a key player in the evolving landscape of genetic therapeutics.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":521897000,"ebitda":-117990000,"pe_ratio":null,"peg_ratio":null,"book_value":13.72,"dividend_per_share":null,"dividend_yield":null,"eps":-5.18,"revenue_ttm":0,"gross_profit_ttm":-88378000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.28,"return_on_equity_ttm":-0.453,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":77.88,"analyst_number":0,"beta":2.088,"fifty_two_week_high":43.66,"fifty_two_week_low":15.93,"fifty_day_ma":32.2,"two_hundred_day_ma":27.53,"shares_outstanding":20011400,"forward_pe":null,"price_to_sales":438.73,"price_to_book":2.851,"ev_to_revenue":480.94,"ev_to_ebitda":-8.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:42.783774+00:00"},"optionObservedAt":"2026-10-22T19:55:07.806Z","bars":[{"c":24.7078,"h":24.7078,"l":24.7078,"n":1,"o":24.7078,"t":"2026-10-16T12:30:00Z","v":100,"vw":24.7078},{"c":23.9715,"h":24.27,"l":23.95,"n":37,"o":24,"t":"2026-10-16T13:30:00Z","v":7307,"vw":24.000243},{"c":23.7,"h":23.86,"l":23.31,"n":23,"o":23.31,"t":"2026-10-16T13:35:00Z","v":5315,"vw":23.601235},{"c":24.07,"h":24.07,"l":23.59,"n":67,"o":23.59,"t":"2026-10-16T13:40:00Z","v":4385,"vw":23.830793},{"c":23.885,"h":23.885,"l":23.875,"n":9,"o":23.875,"t":"2026-10-16T13:45:00Z","v":470,"vw":23.88},{"c":23.6725,"h":23.93,"l":23.455,"n":111,"o":23.75,"t":"2026-10-16T13:50:00Z","v":18032,"vw":23.744249},{"c":23.8,"h":23.82,"l":23.67,"n":89,"o":23.68,"t":"2026-10-16T14:00:00Z","v":9925,"vw":23.687771},{"c":23.69,"h":23.82,"l":23.675,"n":105,"o":23.75,"t":"2026-10-16T14:05:00Z","v":5405,"vw":23.742924},{"c":23.58,"h":23.705,"l":23.5,"n":23,"o":23.695,"t":"2026-10-16T14:10:00Z","v":2121,"vw":23.609771},{"c":23.575,"h":23.65,"l":23.37,"n":313,"o":23.65,"t":"2026-10-16T14:15:00Z","v":40399,"vw":23.559494},{"c":23.63,"h":23.72,"l":23.63,"n":45,"o":23.695,"t":"2026-10-16T14:20:00Z","v":2125,"vw":23.6665},{"c":23.78,"h":23.8,"l":23.58,"n":63,"o":23.58,"t":"2026-10-16T14:25:00Z","v":3087,"vw":23.711839},{"c":23.705,"h":23.78,"l":23.585,"n":146,"o":23.72,"t":"2026-10-16T14:35:00Z","v":18548,"vw":23.725314},{"c":23.72,"h":23.77,"l":23.58,"n":92,"o":23.75,"t":"2026-10-16T14:40:00Z","v":20778,"vw":23.628952},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-10-16T14:45:00Z","v":112,"vw":23.71},{"c":23.59,"h":23.66,"l":23.57,"n":15,"o":23.66,"t":"2026-10-16T14:50:00Z","v":473,"vw":23.606667},{"c":23.72,"h":23.72,"l":23.58,"n":11,"o":23.58,"t":"2026-10-16T14:55:00Z","v":477,"vw":23.65},{"c":23.53,"h":23.72,"l":23.53,"n":27,"o":23.72,"t":"2026-10-16T15:00:00Z","v":1028,"vw":23.609167},{"c":23.525,"h":23.615,"l":23.525,"n":90,"o":23.59,"t":"2026-10-16T15:05:00Z","v":8352,"vw":23.59808},{"c":23.57,"h":23.63,"l":23.525,"n":31,"o":23.55,"t":"2026-10-16T15:10:00Z","v":1724,"vw":23.572692},{"c":23.58,"h":23.62,"l":23.45,"n":253,"o":23.55,"t":"2026-10-16T15:15:00Z","v":31614,"vw":23.543901},{"c":23.67,"h":23.67,"l":23.411,"n":180,"o":23.53,"t":"2026-10-16T15:20:00Z","v":11533,"vw":23.519551},{"c":23.555,"h":23.555,"l":23.49,"n":35,"o":23.555,"t":"2026-10-16T15:25:00Z","v":1050,"vw":23.524167},{"c":23.7,"h":23.7,"l":23.58,"n":56,"o":23.66,"t":"2026-10-16T15:30:00Z","v":1920,"vw":23.657143},{"c":23.6025,"h":23.8,"l":23.51,"n":32,"o":23.8,"t":"2026-10-16T15:35:00Z","v":1899,"vw":23.626425},{"c":23.68,"h":23.755,"l":23.47,"n":55,"o":23.55,"t":"2026-10-16T15:40:00Z","v":3124,"vw":23.579592},{"c":23.68,"h":23.68,"l":23.51,"n":27,"o":23.51,"t":"2026-10-16T15:45:00Z","v":1209,"vw":23.602768},{"c":23.5,"h":23.59,"l":23.5,"n":21,"o":23.59,"t":"2026-10-16T15:50:00Z","v":779,"vw":23.555},{"c":23.605,"h":23.61,"l":23.535,"n":53,"o":23.61,"t":"2026-10-16T16:00:00Z","v":3832,"vw":23.590026},{"c":23.62,"h":23.63,"l":23.5,"n":227,"o":23.54,"t":"2026-10-16T16:05:00Z","v":23342,"vw":23.559371},{"c":23.595,"h":23.6,"l":23.54,"n":30,"o":23.54,"t":"2026-10-16T16:10:00Z","v":1879,"vw":23.561857},{"c":23.5,"h":23.595,"l":23.441,"n":155,"o":23.595,"t":"2026-10-16T16:15:00Z","v":22741,"vw":23.527844},{"c":23.415,"h":23.45,"l":23.3,"n":332,"o":23.43,"t":"2026-10-16T16:20:00Z","v":33390,"vw":23.413281},{"c":23.325,"h":23.4,"l":23.325,"n":13,"o":23.395,"t":"2026-10-16T16:25:00Z","v":3199,"vw":23.389609},{"c":23.29,"h":23.37,"l":23.29,"n":144,"o":23.35,"t":"2026-10-16T16:30:00Z","v":17498,"vw":23.330136},{"c":23.52,"h":23.52,"l":23.31,"n":39,"o":23.31,"t":"2026-10-16T16:35:00Z","v":5157,"vw":23.360552},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-16T16:40:00Z","v":102,"vw":23.53},{"c":23.44,"h":23.44,"l":23.44,"n":10,"o":23.44,"t":"2026-10-16T16:45:00Z","v":202,"vw":23.44},{"c":23.49,"h":23.49,"l":23.425,"n":15,"o":23.425,"t":"2026-10-16T16:50:00Z","v":422,"vw":23.468333},{"c":23.54,"h":23.54,"l":23.4325,"n":79,"o":23.4325,"t":"2026-10-16T16:55:00Z","v":3048,"vw":23.499957},{"c":23.63,"h":23.65,"l":23.63,"n":17,"o":23.65,"t":"2026-10-16T17:00:00Z","v":665,"vw":23.64},{"c":23.565,"h":23.565,"l":23.565,"n":9,"o":23.565,"t":"2026-10-16T17:05:00Z","v":631,"vw":23.565},{"c":23.47,"h":23.66,"l":23.47,"n":55,"o":23.63,"t":"2026-10-16T17:10:00Z","v":1614,"vw":23.57875},{"c":23.45,"h":23.45,"l":23.45,"n":15,"o":23.45,"t":"2026-10-16T17:15:00Z","v":468,"vw":23.45},{"c":23.56,"h":23.56,"l":23.455,"n":42,"o":23.455,"t":"2026-10-16T17:25:00Z","v":2229,"vw":23.516736},{"c":23.64,"h":23.7,"l":23.62,"n":35,"o":23.62,"t":"2026-10-16T17:30:00Z","v":1670,"vw":23.653036},{"c":23.555,"h":23.71,"l":23.555,"n":19,"o":23.71,"t":"2026-10-16T17:35:00Z","v":770,"vw":23.635},{"c":23.55,"h":23.55,"l":23.55,"n":5,"o":23.55,"t":"2026-10-16T17:40:00Z","v":134,"vw":23.55},{"c":23.54,"h":23.54,"l":23.54,"n":8,"o":23.54,"t":"2026-10-16T17:45:00Z","v":271,"vw":23.54},{"c":23.48,"h":23.54,"l":23.48,"n":19,"o":23.54,"t":"2026-10-16T17:50:00Z","v":936,"vw":23.5},{"c":23.59,"h":23.63,"l":23.59,"n":57,"o":23.62,"t":"2026-10-16T17:55:00Z","v":3019,"vw":23.613499},{"c":23.505,"h":23.505,"l":23.5,"n":23,"o":23.5,"t":"2026-10-16T18:00:00Z","v":490,"vw":23.50125},{"c":23.535,"h":23.535,"l":23.5051,"n":12,"o":23.5051,"t":"2026-10-16T18:05:00Z","v":473,"vw":23.521804},{"c":23.555,"h":23.555,"l":23.555,"n":7,"o":23.555,"t":"2026-10-16T18:15:00Z","v":137,"vw":23.555},{"c":23.555,"h":23.555,"l":23.55,"n":25,"o":23.55,"t":"2026-10-16T18:20:00Z","v":645,"vw":23.55375},{"c":23.51,"h":23.65,"l":23.51,"n":113,"o":23.5625,"t":"2026-10-16T18:25:00Z","v":3594,"vw":23.60798},{"c":23.615,"h":23.615,"l":23.615,"n":17,"o":23.615,"t":"2026-10-16T18:30:00Z","v":378,"vw":23.615},{"c":23.59,"h":23.59,"l":23.59,"n":3,"o":23.59,"t":"2026-10-16T18:35:00Z","v":129,"vw":23.59},{"c":23.585,"h":23.6,"l":23.58,"n":46,"o":23.6,"t":"2026-10-16T18:40:00Z","v":1258,"vw":23.590573},{"c":23.555,"h":23.5575,"l":23.55,"n":18,"o":23.55,"t":"2026-10-16T18:45:00Z","v":727,"vw":23.553333},{"c":23.56,"h":23.56,"l":23.54,"n":115,"o":23.55,"t":"2026-10-16T18:50:00Z","v":11023,"vw":23.547966},{"c":23.53,"h":23.53,"l":23.52,"n":27,"o":23.52,"t":"2026-10-16T18:55:00Z","v":1152,"vw":23.525556},{"c":23.515,"h":23.53,"l":23.5,"n":105,"o":23.53,"t":"2026-10-16T19:00:00Z","v":8615,"vw":23.528352},{"c":23.53,"h":23.53,"l":23.52,"n":40,"o":23.53,"t":"2026-10-16T19:05:00Z","v":2270,"vw":23.529507},{"c":23.64,"h":23.64,"l":23.54,"n":57,"o":23.54,"t":"2026-10-16T19:10:00Z","v":1457,"vw":23.583333},{"c":23.54,"h":23.64,"l":23.53,"n":49,"o":23.615,"t":"2026-10-16T19:15:00Z","v":1379,"vw":23.581872},{"c":23.565,"h":23.565,"l":23.54,"n":31,"o":23.54,"t":"2026-10-16T19:20:00Z","v":981,"vw":23.548333},{"c":23.54,"h":23.58,"l":23.52,"n":95,"o":23.575,"t":"2026-10-16T19:25:00Z","v":6641,"vw":23.541535},{"c":23.54,"h":23.55,"l":23.53,"n":67,"o":23.54,"t":"2026-10-16T19:30:00Z","v":3401,"vw":23.540098},{"c":23.56,"h":23.59,"l":23.545,"n":63,"o":23.55,"t":"2026-10-16T19:35:00Z","v":2218,"vw":23.565195},{"c":23.255,"h":23.62,"l":23.24,"n":243,"o":23.55,"t":"2026-10-16T19:40:00Z","v":21576,"vw":23.460918},{"c":23.28,"h":23.33,"l":23.09,"n":235,"o":23.28,"t":"2026-10-16T19:45:00Z","v":16218,"vw":23.215695},{"c":23.27,"h":23.3,"l":23,"n":338,"o":23.185,"t":"2026-10-16T19:50:00Z","v":22017,"vw":23.190217},{"c":23.26,"h":23.35,"l":23.13,"n":885,"o":23.27,"t":"2026-10-16T19:55:00Z","v":56800,"vw":23.255332},{"c":23.25,"h":23.25,"l":23.25,"n":11,"o":23.25,"t":"2026-10-16T20:00:00Z","v":62956,"vw":23.25},{"c":23.26,"h":23.26,"l":23.045,"n":38,"o":23.26,"t":"2026-10-19T13:30:00Z","v":3312,"vw":23.218287},{"c":23.29,"h":23.57,"l":23.26,"n":19,"o":23.48,"t":"2026-10-19T13:35:00Z","v":1228,"vw":23.331},{"c":23,"h":23.06,"l":23,"n":36,"o":23.04,"t":"2026-10-19T13:40:00Z","v":1976,"vw":23.014024},{"c":23.003,"h":23.003,"l":23.003,"n":4,"o":23.003,"t":"2026-10-19T13:45:00Z","v":1019,"vw":23.003},{"c":22.9219,"h":23.003,"l":22.9219,"n":12,"o":23.003,"t":"2026-10-19T13:50:00Z","v":584,"vw":22.946524},{"c":23.165,"h":23.165,"l":23.165,"n":3,"o":23.165,"t":"2026-10-19T14:00:00Z","v":202,"vw":23.165},{"c":23.0999,"h":23.0999,"l":23.0999,"n":2,"o":23.0999,"t":"2026-10-19T14:05:00Z","v":1001,"vw":23.0999},{"c":23.165,"h":23.165,"l":23.165,"n":7,"o":23.165,"t":"2026-10-19T14:15:00Z","v":129,"vw":23.165},{"c":23.22,"h":23.6,"l":22.78,"n":55,"o":22.9,"t":"2026-10-19T14:25:00Z","v":2880,"vw":23.093553},{"c":23.02,"h":23.25,"l":23.02,"n":26,"o":23.25,"t":"2026-10-19T14:30:00Z","v":1304,"vw":23.094444},{"c":23.3475,"h":23.36,"l":23.23,"n":35,"o":23.23,"t":"2026-10-19T14:35:00Z","v":1364,"vw":23.278889},{"c":23.195,"h":23.26,"l":23.17,"n":51,"o":23.18,"t":"2026-10-19T14:40:00Z","v":3159,"vw":23.193},{"c":23.29,"h":23.29,"l":23.28,"n":12,"o":23.28,"t":"2026-10-19T14:45:00Z","v":296,"vw":23.285},{"c":23.29,"h":23.29,"l":23.29,"n":17,"o":23.29,"t":"2026-10-19T14:50:00Z","v":494,"vw":23.29},{"c":23.62,"h":23.62,"l":23.39,"n":32,"o":23.39,"t":"2026-10-19T15:05:00Z","v":1094,"vw":23.45},{"c":23.63,"h":23.63,"l":23.63,"n":10,"o":23.63,"t":"2026-10-19T15:10:00Z","v":840,"vw":23.63},{"c":23.5,"h":23.5,"l":23.48,"n":14,"o":23.48,"t":"2026-10-19T15:15:00Z","v":816,"vw":23.486579},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-19T15:20:00Z","v":120,"vw":23.6},{"c":23.53,"h":23.53,"l":23.53,"n":8,"o":23.53,"t":"2026-10-19T15:30:00Z","v":252,"vw":23.53},{"c":23.59,"h":23.735,"l":23.55,"n":283,"o":23.62,"t":"2026-10-19T15:35:00Z","v":13443,"vw":23.604431},{"c":23.575,"h":23.72,"l":23.575,"n":7,"o":23.72,"t":"2026-10-19T15:40:00Z","v":409,"vw":23.615},{"c":23.68,"h":23.68,"l":23.575,"n":3,"o":23.575,"t":"2026-10-19T15:45:00Z","v":352,"vw":23.605},{"c":23.575,"h":23.575,"l":23.575,"n":2,"o":23.575,"t":"2026-10-19T15:55:00Z","v":124,"vw":23.575},{"c":23.555,"h":23.59,"l":23.555,"n":14,"o":23.56,"t":"2026-10-19T16:10:00Z","v":1241,"vw":23.56},{"c":23.76,"h":23.91,"l":23.59,"n":99,"o":23.59,"t":"2026-10-19T16:15:00Z","v":6652,"vw":23.685431},{"c":23.89,"h":23.89,"l":23.685,"n":8,"o":23.685,"t":"2026-10-19T16:20:00Z","v":1361,"vw":23.732308},{"c":23.69,"h":23.69,"l":23.69,"n":7,"o":23.69,"t":"2026-10-19T16:25:00Z","v":234,"vw":23.69},{"c":23.84,"h":23.88,"l":23.69,"n":17,"o":23.88,"t":"2026-10-19T16:30:00Z","v":1849,"vw":23.79},{"c":24.02,"h":24.02,"l":23.84,"n":75,"o":23.84,"t":"2026-10-19T16:35:00Z","v":2864,"vw":23.959701},{"c":23.95,"h":24.2,"l":23.95,"n":82,"o":24.1,"t":"2026-10-19T16:40:00Z","v":5431,"vw":24.014778},{"c":23.61,"h":23.83,"l":23.61,"n":12,"o":23.83,"t":"2026-10-19T16:45:00Z","v":2009,"vw":23.643915},{"c":23.62,"h":23.62,"l":23.61,"n":10,"o":23.61,"t":"2026-10-19T16:50:00Z","v":1125,"vw":23.611},{"c":23.645,"h":23.645,"l":23.45,"n":45,"o":23.45,"t":"2026-10-19T16:55:00Z","v":3681,"vw":23.622941},{"c":23.67,"h":23.88,"l":23.645,"n":38,"o":23.645,"t":"2026-10-19T17:00:00Z","v":1978,"vw":23.662813},{"c":23.93,"h":23.96,"l":23.63,"n":84,"o":23.925,"t":"2026-10-19T17:05:00Z","v":6218,"vw":23.754886},{"c":23.65,"h":23.805,"l":23.65,"n":18,"o":23.805,"t":"2026-10-19T17:10:00Z","v":1818,"vw":23.73},{"c":23.775,"h":23.89,"l":23.67,"n":37,"o":23.78,"t":"2026-10-19T17:15:00Z","v":2648,"vw":23.735375},{"c":23.89,"h":23.89,"l":23.71,"n":29,"o":23.71,"t":"2026-10-19T17:20:00Z","v":1875,"vw":23.745832},{"c":23.88,"h":23.89,"l":23.815,"n":13,"o":23.815,"t":"2026-10-19T17:25:00Z","v":1209,"vw":23.834545},{"c":23.825,"h":23.89,"l":23.815,"n":22,"o":23.815,"t":"2026-10-19T17:30:00Z","v":1866,"vw":23.829368},{"c":23.75,"h":23.82,"l":23.75,"n":35,"o":23.82,"t":"2026-10-19T17:35:00Z","v":2958,"vw":23.7616},{"c":23.71,"h":23.75,"l":23.675,"n":16,"o":23.75,"t":"2026-10-19T17:40:00Z","v":1148,"vw":23.710037},{"c":23.56,"h":23.71,"l":23.56,"n":9,"o":23.71,"t":"2026-10-19T17:45:00Z","v":2629,"vw":23.608},{"c":23.705,"h":23.705,"l":23.705,"n":1,"o":23.705,"t":"2026-10-19T17:50:00Z","v":100,"vw":23.705},{"c":23.71,"h":23.71,"l":23.705,"n":23,"o":23.705,"t":"2026-10-19T17:55:00Z","v":546,"vw":23.70875},{"c":23.87,"h":23.87,"l":23.74,"n":39,"o":23.8,"t":"2026-10-19T18:00:00Z","v":3264,"vw":23.7612},{"c":23.755,"h":23.755,"l":23.755,"n":3,"o":23.755,"t":"2026-10-19T18:05:00Z","v":201,"vw":23.755},{"c":23.775,"h":23.775,"l":23.76,"n":14,"o":23.76,"t":"2026-10-19T18:10:00Z","v":595,"vw":23.767669},{"c":23.795,"h":23.795,"l":23.68,"n":10,"o":23.68,"t":"2026-10-19T18:15:00Z","v":809,"vw":23.767195},{"c":23.825,"h":23.88,"l":23.825,"n":23,"o":23.88,"t":"2026-10-19T18:20:00Z","v":620,"vw":23.8525},{"c":23.79,"h":23.88,"l":23.76,"n":73,"o":23.88,"t":"2026-10-19T18:25:00Z","v":3155,"vw":23.778403},{"c":23.86,"h":23.86,"l":23.74,"n":56,"o":23.81,"t":"2026-10-19T18:30:00Z","v":2820,"vw":23.783934},{"c":23.89,"h":23.89,"l":23.83,"n":37,"o":23.89,"t":"2026-10-19T18:35:00Z","v":1299,"vw":23.874173},{"c":23.9,"h":23.96,"l":23.84,"n":33,"o":23.895,"t":"2026-10-19T18:40:00Z","v":6302,"vw":23.852551},{"c":23.96,"h":23.96,"l":23.9,"n":33,"o":23.9,"t":"2026-10-19T18:45:00Z","v":1542,"vw":23.918692},{"c":23.965,"h":23.965,"l":23.91,"n":61,"o":23.91,"t":"2026-10-19T18:50:00Z","v":1876,"vw":23.936908},{"c":23.97,"h":23.97,"l":23.97,"n":5,"o":23.97,"t":"2026-10-19T18:55:00Z","v":185,"vw":23.97},{"c":23.8993,"h":23.97,"l":23.88,"n":85,"o":23.96,"t":"2026-10-19T19:00:00Z","v":3455,"vw":23.89136},{"c":24.06,"h":24.07,"l":23.96,"n":56,"o":23.97,"t":"2026-10-19T19:05:00Z","v":2361,"vw":24.0075},{"c":24.065,"h":24.065,"l":24.065,"n":10,"o":24.065,"t":"2026-10-19T19:10:00Z","v":266,"vw":24.065},{"c":23.92,"h":24.06,"l":23.92,"n":53,"o":24.06,"t":"2026-10-19T19:15:00Z","v":2919,"vw":24.000165},{"c":24.06,"h":24.16,"l":23.97,"n":106,"o":23.97,"t":"2026-10-19T19:20:00Z","v":4719,"vw":24.047858},{"c":24.165,"h":24.165,"l":24.03,"n":79,"o":24.065,"t":"2026-10-19T19:25:00Z","v":3789,"vw":24.065188},{"c":24.2,"h":24.22,"l":24.14,"n":118,"o":24.14,"t":"2026-10-19T19:30:00Z","v":5244,"vw":24.176051},{"c":24.185,"h":24.28,"l":24.11,"n":73,"o":24.215,"t":"2026-10-19T19:35:00Z","v":3701,"vw":24.196121},{"c":24.34,"h":24.39,"l":24.2,"n":156,"o":24.2,"t":"2026-10-19T19:40:00Z","v":12967,"vw":24.3303},{"c":24.195,"h":24.34,"l":24.18,"n":114,"o":24.34,"t":"2026-10-19T19:45:00Z","v":5321,"vw":24.229464},{"c":24.14,"h":24.2,"l":24.11,"n":153,"o":24.19,"t":"2026-10-19T19:50:00Z","v":5277,"vw":24.162174},{"c":24.19,"h":24.26,"l":24.045,"n":732,"o":24.18,"t":"2026-10-19T19:55:00Z","v":34039,"vw":24.164368},{"c":24.17,"h":24.17,"l":24.17,"n":12,"o":24.17,"t":"2026-10-19T20:00:00Z","v":34835,"vw":24.17},{"c":24.94,"h":24.94,"l":24.2,"n":13,"o":24.2,"t":"2026-10-20T13:30:00Z","v":1117,"vw":24.276367},{"c":24.71,"h":24.71,"l":23.795,"n":18,"o":23.795,"t":"2026-10-20T13:40:00Z","v":772,"vw":24.128942},{"c":24.68,"h":24.93,"l":24.68,"n":67,"o":24.75,"t":"2026-10-20T13:45:00Z","v":1768,"vw":24.790149},{"c":25.37,"h":25.39,"l":24.64,"n":86,"o":24.7,"t":"2026-10-20T13:50:00Z","v":10249,"vw":24.945404},{"c":25.82,"h":25.82,"l":25.43,"n":23,"o":25.43,"t":"2026-10-20T13:55:00Z","v":1517,"vw":25.514504},{"c":25.51,"h":25.8,"l":25.51,"n":12,"o":25.8,"t":"2026-10-20T14:00:00Z","v":817,"vw":25.565449},{"c":25.67,"h":25.67,"l":25.67,"n":14,"o":25.67,"t":"2026-10-20T14:05:00Z","v":405,"vw":25.67},{"c":25.67,"h":25.67,"l":25.67,"n":9,"o":25.67,"t":"2026-10-20T14:10:00Z","v":405,"vw":25.67},{"c":25.25,"h":25.84,"l":25.25,"n":67,"o":25.84,"t":"2026-10-20T14:20:00Z","v":6876,"vw":25.601196},{"c":25.29,"h":25.31,"l":25.2,"n":55,"o":25.31,"t":"2026-10-20T14:25:00Z","v":2758,"vw":25.27},{"c":25.255,"h":25.29,"l":25.125,"n":28,"o":25.13,"t":"2026-10-20T14:30:00Z","v":1572,"vw":25.211073},{"c":25.345,"h":25.455,"l":25.31,"n":15,"o":25.455,"t":"2026-10-20T14:35:00Z","v":1335,"vw":25.385501},{"c":25.605,"h":25.605,"l":25.355,"n":21,"o":25.355,"t":"2026-10-20T14:40:00Z","v":3831,"vw":25.369194},{"c":25.52,"h":25.52,"l":25.51,"n":13,"o":25.51,"t":"2026-10-20T14:45:00Z","v":432,"vw":25.515},{"c":25.485,"h":25.77,"l":25.4,"n":242,"o":25.72,"t":"2026-10-20T14:55:00Z","v":7389,"vw":25.564974},{"c":25.57,"h":25.57,"l":25.57,"n":4,"o":25.57,"t":"2026-10-20T15:00:00Z","v":109,"vw":25.57},{"c":25.56,"h":25.68,"l":25.51,"n":96,"o":25.59,"t":"2026-10-20T15:05:00Z","v":4397,"vw":25.571538},{"c":25.5,"h":25.53,"l":25.5,"n":28,"o":25.53,"t":"2026-10-20T15:10:00Z","v":1553,"vw":25.521},{"c":25.49,"h":25.49,"l":25.37,"n":46,"o":25.375,"t":"2026-10-20T15:25:00Z","v":2520,"vw":25.420509},{"c":25.38,"h":25.38,"l":25.35,"n":22,"o":25.35,"t":"2026-10-20T15:30:00Z","v":1270,"vw":25.364444},{"c":25.4,"h":25.4,"l":25.4,"n":17,"o":25.4,"t":"2026-10-20T15:40:00Z","v":446,"vw":25.4},{"c":25.61,"h":25.67,"l":25.3,"n":223,"o":25.34,"t":"2026-10-20T15:45:00Z","v":15835,"vw":25.431902},{"c":25.555,"h":25.555,"l":25.5,"n":35,"o":25.55,"t":"2026-10-20T15:50:00Z","v":1658,"vw":25.532857},{"c":25.555,"h":25.555,"l":25.555,"n":9,"o":25.555,"t":"2026-10-20T15:55:00Z","v":166,"vw":25.555},{"c":25.46,"h":25.61,"l":25.46,"n":28,"o":25.61,"t":"2026-10-20T16:00:00Z","v":597,"vw":25.51},{"c":25.165,"h":25.3143,"l":25.165,"n":49,"o":25.3,"t":"2026-10-20T16:15:00Z","v":2910,"vw":25.186832},{"c":25.46,"h":25.46,"l":25.29,"n":47,"o":25.29,"t":"2026-10-20T16:20:00Z","v":1451,"vw":25.325278},{"c":25.465,"h":25.47,"l":25.465,"n":14,"o":25.47,"t":"2026-10-20T16:25:00Z","v":762,"vw":25.467553},{"c":25.58,"h":25.58,"l":25.505,"n":9,"o":25.505,"t":"2026-10-20T16:30:00Z","v":526,"vw":25.53},{"c":25.75,"h":25.75,"l":25.545,"n":75,"o":25.545,"t":"2026-10-20T16:35:00Z","v":4862,"vw":25.62421},{"c":25.61,"h":25.76,"l":25.61,"n":31,"o":25.76,"t":"2026-10-20T16:45:00Z","v":1635,"vw":25.627857},{"c":25.625,"h":25.665,"l":25.625,"n":16,"o":25.66,"t":"2026-10-20T16:50:00Z","v":1063,"vw":25.65125},{"c":25.56,"h":25.56,"l":25.56,"n":7,"o":25.56,"t":"2026-10-20T16:55:00Z","v":417,"vw":25.56},{"c":25.51,"h":25.695,"l":25.51,"n":128,"o":25.65,"t":"2026-10-20T17:10:00Z","v":8106,"vw":25.644783},{"c":25.545,"h":25.55,"l":25.54,"n":15,"o":25.54,"t":"2026-10-20T17:15:00Z","v":481,"vw":25.545},{"c":25.6151,"h":25.62,"l":25.58,"n":30,"o":25.61,"t":"2026-10-20T17:20:00Z","v":1543,"vw":25.599235},{"c":25.455,"h":25.51,"l":25.36,"n":66,"o":25.51,"t":"2026-10-20T17:40:00Z","v":3497,"vw":25.468572},{"c":25.37,"h":25.37,"l":25.37,"n":5,"o":25.37,"t":"2026-10-20T17:45:00Z","v":158,"vw":25.37},{"c":25.425,"h":25.425,"l":25.425,"n":5,"o":25.425,"t":"2026-10-20T17:50:00Z","v":143,"vw":25.425},{"c":25.44,"h":25.44,"l":25.44,"n":9,"o":25.44,"t":"2026-10-20T17:55:00Z","v":215,"vw":25.44},{"c":25.4302,"h":25.505,"l":25.425,"n":76,"o":25.425,"t":"2026-10-20T18:00:00Z","v":7228,"vw":25.457066},{"c":25.57,"h":25.58,"l":25.5,"n":39,"o":25.52,"t":"2026-10-20T18:10:00Z","v":1328,"vw":25.55},{"c":25.47,"h":25.56,"l":25.46,"n":81,"o":25.56,"t":"2026-10-20T18:20:00Z","v":3203,"vw":25.484532},{"c":25.5699,"h":25.5699,"l":25.48,"n":16,"o":25.48,"t":"2026-10-20T18:25:00Z","v":452,"vw":25.515415},{"c":25.35,"h":25.415,"l":25.35,"n":58,"o":25.4137,"t":"2026-10-20T18:30:00Z","v":2329,"vw":25.383714},{"c":25.3051,"h":25.3051,"l":25.305,"n":18,"o":25.305,"t":"2026-10-20T18:40:00Z","v":641,"vw":25.305033},{"c":25.425,"h":25.425,"l":25.34,"n":23,"o":25.34,"t":"2026-10-20T18:45:00Z","v":943,"vw":25.3575},{"c":25.42,"h":25.42,"l":25.42,"n":5,"o":25.42,"t":"2026-10-20T18:50:00Z","v":145,"vw":25.42},{"c":25.425,"h":25.425,"l":25.425,"n":4,"o":25.425,"t":"2026-10-20T18:55:00Z","v":113,"vw":25.425},{"c":25.5,"h":25.5,"l":25.425,"n":36,"o":25.425,"t":"2026-10-20T19:00:00Z","v":984,"vw":25.47549},{"c":25.43,"h":25.525,"l":25.43,"n":100,"o":25.525,"t":"2026-10-20T19:05:00Z","v":6160,"vw":25.499399},{"c":25.42,"h":25.48,"l":25.42,"n":33,"o":25.48,"t":"2026-10-20T19:10:00Z","v":974,"vw":25.435},{"c":25.405,"h":25.425,"l":25.405,"n":21,"o":25.425,"t":"2026-10-20T19:15:00Z","v":1961,"vw":25.419369},{"c":25.29,"h":25.36,"l":25.29,"n":21,"o":25.36,"t":"2026-10-20T19:20:00Z","v":791,"vw":25.325},{"c":25.37,"h":25.37,"l":25.34,"n":32,"o":25.34,"t":"2026-10-20T19:25:00Z","v":1278,"vw":25.351684},{"c":25.455,"h":25.455,"l":25.4,"n":46,"o":25.44,"t":"2026-10-20T19:30:00Z","v":1954,"vw":25.425769},{"c":25.495,"h":25.495,"l":25.4,"n":20,"o":25.4,"t":"2026-10-20T19:35:00Z","v":1093,"vw":25.417223},{"c":25.47,"h":25.47,"l":25.45,"n":28,"o":25.45,"t":"2026-10-20T19:40:00Z","v":803,"vw":25.459434},{"c":25.43,"h":25.43,"l":25.43,"n":5,"o":25.43,"t":"2026-10-20T19:45:00Z","v":342,"vw":25.43},{"c":25.36,"h":25.43,"l":25.32,"n":178,"o":25.43,"t":"2026-10-20T19:50:00Z","v":9997,"vw":25.37071},{"c":25.42,"h":25.515,"l":25.34,"n":439,"o":25.35,"t":"2026-10-20T19:55:00Z","v":20751,"vw":25.429521},{"c":25.4,"h":25.4,"l":25.4,"n":11,"o":25.4,"t":"2026-10-20T20:00:00Z","v":29548,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-20T21:00:00Z","v":1161,"vw":25.4},{"c":26.02,"h":26.02,"l":25.52,"n":61,"o":25.52,"t":"2026-10-21T13:30:00Z","v":6434,"vw":25.628061},{"c":25.71,"h":25.71,"l":25.705,"n":34,"o":25.705,"t":"2026-10-21T13:35:00Z","v":1050,"vw":25.706667},{"c":26.21,"h":26.215,"l":25.52,"n":169,"o":25.71,"t":"2026-10-21T13:40:00Z","v":61621,"vw":25.705808},{"c":26.115,"h":26.25,"l":25.87,"n":17,"o":26.25,"t":"2026-10-21T13:45:00Z","v":1003,"vw":26.095969},{"c":25.77,"h":26.35,"l":25.77,"n":27,"o":25.88,"t":"2026-10-21T13:50:00Z","v":1273,"vw":25.984861},{"c":25.46,"h":25.72,"l":25.46,"n":14,"o":25.72,"t":"2026-10-21T13:55:00Z","v":724,"vw":25.59},{"c":25.285,"h":25.67,"l":25.17,"n":56,"o":25.67,"t":"2026-10-21T14:00:00Z","v":3983,"vw":25.41004},{"c":25.2,"h":25.38,"l":25.105,"n":152,"o":25.285,"t":"2026-10-21T14:05:00Z","v":14001,"vw":25.245519},{"c":25.55,"h":25.71,"l":25.155,"n":160,"o":25.205,"t":"2026-10-21T14:10:00Z","v":11970,"vw":25.341967},{"c":25.54,"h":25.71,"l":25.4352,"n":102,"o":25.55,"t":"2026-10-21T14:15:00Z","v":14930,"vw":25.591985},{"c":25.74,"h":25.76,"l":25.56,"n":133,"o":25.56,"t":"2026-10-21T14:20:00Z","v":23518,"vw":25.650154},{"c":25.63,"h":25.76,"l":25.605,"n":38,"o":25.76,"t":"2026-10-21T14:25:00Z","v":2529,"vw":25.672542},{"c":25.55,"h":25.74,"l":25.51,"n":51,"o":25.51,"t":"2026-10-21T14:30:00Z","v":14398,"vw":25.611881},{"c":25.555,"h":25.575,"l":25.44,"n":36,"o":25.575,"t":"2026-10-21T14:35:00Z","v":1162,"vw":25.544954},{"c":25.4775,"h":25.495,"l":25.475,"n":35,"o":25.495,"t":"2026-10-21T14:40:00Z","v":1392,"vw":25.481524},{"c":25.505,"h":25.57,"l":25.455,"n":75,"o":25.455,"t":"2026-10-21T14:45:00Z","v":3844,"vw":25.486265},{"c":25.52,"h":25.55,"l":25.475,"n":62,"o":25.55,"t":"2026-10-21T14:50:00Z","v":2427,"vw":25.50692},{"c":25.525,"h":25.58,"l":25.525,"n":33,"o":25.53,"t":"2026-10-21T14:55:00Z","v":875,"vw":25.557},{"c":25.5,"h":25.55,"l":25.41,"n":69,"o":25.54,"t":"2026-10-21T15:00:00Z","v":2106,"vw":25.49851},{"c":25.42,"h":25.42,"l":25.42,"n":16,"o":25.42,"t":"2026-10-21T15:05:00Z","v":424,"vw":25.42},{"c":25.47,"h":25.55,"l":25.47,"n":40,"o":25.47,"t":"2026-10-21T15:10:00Z","v":1579,"vw":25.515195},{"c":25.435,"h":25.435,"l":25.435,"n":13,"o":25.435,"t":"2026-10-21T15:15:00Z","v":504,"vw":25.435},{"c":25.51,"h":25.56,"l":25.435,"n":61,"o":25.53,"t":"2026-10-21T15:20:00Z","v":2241,"vw":25.515191},{"c":25.39,"h":25.58,"l":25.39,"n":81,"o":25.57,"t":"2026-10-21T15:30:00Z","v":3190,"vw":25.501261},{"c":25.32,"h":25.32,"l":25.32,"n":16,"o":25.32,"t":"2026-10-21T15:35:00Z","v":414,"vw":25.32},{"c":25.325,"h":25.325,"l":25.325,"n":7,"o":25.325,"t":"2026-10-21T15:40:00Z","v":354,"vw":25.325},{"c":25.43,"h":25.43,"l":25.4,"n":27,"o":25.4,"t":"2026-10-21T15:45:00Z","v":1473,"vw":25.41375},{"c":25.23,"h":25.365,"l":25.23,"n":86,"o":25.365,"t":"2026-10-21T15:50:00Z","v":1520,"vw":25.313059},{"c":25.265,"h":25.32,"l":25.265,"n":46,"o":25.28,"t":"2026-10-21T15:55:00Z","v":2013,"vw":25.295516},{"c":25.37,"h":25.37,"l":25.37,"n":3,"o":25.37,"t":"2026-10-21T16:00:00Z","v":102,"vw":25.37},{"c":25.355,"h":25.4,"l":25.26,"n":60,"o":25.39,"t":"2026-10-21T16:05:00Z","v":7807,"vw":25.304922},{"c":25.365,"h":25.365,"l":25.3,"n":60,"o":25.36,"t":"2026-10-21T16:10:00Z","v":1647,"vw":25.351389},{"c":25.2601,"h":25.29,"l":25.2601,"n":10,"o":25.29,"t":"2026-10-21T16:15:00Z","v":505,"vw":25.270067},{"c":25.295,"h":25.36,"l":25.26,"n":46,"o":25.26,"t":"2026-10-21T16:20:00Z","v":1506,"vw":25.319442},{"c":25.61,"h":25.67,"l":25.29,"n":226,"o":25.29,"t":"2026-10-21T16:25:00Z","v":34510,"vw":25.564328},{"c":25.81,"h":26.08,"l":25.6,"n":153,"o":25.63,"t":"2026-10-21T16:30:00Z","v":69095,"vw":25.643114},{"c":25.84,"h":25.845,"l":25.755,"n":76,"o":25.795,"t":"2026-10-21T16:35:00Z","v":5983,"vw":25.805129},{"c":25.69,"h":25.84,"l":25.69,"n":49,"o":25.84,"t":"2026-10-21T16:40:00Z","v":2399,"vw":25.777361},{"c":25.72,"h":25.72,"l":25.615,"n":56,"o":25.615,"t":"2026-10-21T16:50:00Z","v":2335,"vw":25.679969},{"c":25.685,"h":25.685,"l":25.675,"n":2,"o":25.675,"t":"2026-10-21T16:55:00Z","v":200,"vw":25.68},{"c":26.14,"h":26.14,"l":25.76,"n":52,"o":25.78,"t":"2026-10-21T17:00:00Z","v":49525,"vw":25.806474},{"c":26.23,"h":26.44,"l":26.16,"n":71,"o":26.16,"t":"2026-10-21T17:05:00Z","v":3110,"vw":26.278125},{"c":26.42,"h":26.42,"l":26.17,"n":38,"o":26.17,"t":"2026-10-21T17:10:00Z","v":1510,"vw":26.31394},{"c":26.16,"h":26.43,"l":26.16,"n":25,"o":26.43,"t":"2026-10-21T17:15:00Z","v":759,"vw":26.284},{"c":26.14,"h":26.14,"l":26.12,"n":18,"o":26.12,"t":"2026-10-21T17:20:00Z","v":726,"vw":26.127768},{"c":26.27,"h":26.29,"l":26.185,"n":32,"o":26.25,"t":"2026-10-21T17:25:00Z","v":1344,"vw":26.2575},{"c":26.27,"h":26.27,"l":26.27,"n":14,"o":26.27,"t":"2026-10-21T17:30:00Z","v":896,"vw":26.27},{"c":26.61,"h":26.7,"l":26.34,"n":166,"o":26.34,"t":"2026-10-21T17:35:00Z","v":5398,"vw":26.54766},{"c":26.77,"h":26.88,"l":26.62,"n":119,"o":26.7,"t":"2026-10-21T17:40:00Z","v":8548,"vw":26.756022},{"c":26.68,"h":26.94,"l":26.64,"n":89,"o":26.77,"t":"2026-10-21T17:45:00Z","v":4269,"vw":26.808796},{"c":26.72,"h":26.79,"l":26.72,"n":27,"o":26.79,"t":"2026-10-21T17:50:00Z","v":928,"vw":26.748},{"c":26.795,"h":26.795,"l":26.615,"n":89,"o":26.69,"t":"2026-10-21T17:55:00Z","v":4363,"vw":26.679422},{"c":26.72,"h":26.79,"l":26.72,"n":27,"o":26.79,"t":"2026-10-21T18:00:00Z","v":929,"vw":26.731667},{"c":26.75,"h":26.75,"l":26.735,"n":17,"o":26.735,"t":"2026-10-21T18:05:00Z","v":452,"vw":26.74},{"c":26.625,"h":26.71,"l":26.625,"n":33,"o":26.67,"t":"2026-10-21T18:10:00Z","v":785,"vw":26.661905},{"c":26.84,"h":26.84,"l":26.62,"n":78,"o":26.62,"t":"2026-10-21T18:15:00Z","v":2548,"vw":26.734402},{"c":26.78,"h":26.82,"l":26.71,"n":52,"o":26.71,"t":"2026-10-21T18:20:00Z","v":2157,"vw":26.774462},{"c":26.755,"h":26.755,"l":26.715,"n":26,"o":26.715,"t":"2026-10-21T18:25:00Z","v":802,"vw":26.747495},{"c":26.665,"h":26.67,"l":26.64,"n":30,"o":26.67,"t":"2026-10-21T18:35:00Z","v":976,"vw":26.661667},{"c":26.36,"h":26.73,"l":26.29,"n":297,"o":26.655,"t":"2026-10-21T18:40:00Z","v":19217,"vw":26.432164},{"c":26.26,"h":26.26,"l":26.26,"n":12,"o":26.26,"t":"2026-10-21T18:45:00Z","v":240,"vw":26.26},{"c":26.325,"h":26.325,"l":26.18,"n":78,"o":26.18,"t":"2026-10-21T18:50:00Z","v":2815,"vw":26.214545},{"c":26.1,"h":26.1,"l":26.1,"n":9,"o":26.1,"t":"2026-10-21T18:55:00Z","v":147,"vw":26.1},{"c":26.17,"h":26.22,"l":26.05,"n":55,"o":26.05,"t":"2026-10-21T19:00:00Z","v":1991,"vw":26.142727},{"c":26.16,"h":26.23,"l":26.16,"n":25,"o":26.17,"t":"2026-10-21T19:05:00Z","v":1218,"vw":26.21375},{"c":26.16,"h":26.16,"l":26.16,"n":8,"o":26.16,"t":"2026-10-21T19:10:00Z","v":328,"vw":26.16},{"c":26.155,"h":26.16,"l":26.155,"n":31,"o":26.16,"t":"2026-10-21T19:15:00Z","v":731,"vw":26.1575},{"c":26.31,"h":26.31,"l":26.155,"n":34,"o":26.155,"t":"2026-10-21T19:20:00Z","v":1183,"vw":26.191509},{"c":26.375,"h":26.375,"l":26.29,"n":51,"o":26.29,"t":"2026-10-21T19:25:00Z","v":2421,"vw":26.337778},{"c":26.32,"h":26.395,"l":26.32,"n":22,"o":26.395,"t":"2026-10-21T19:30:00Z","v":928,"vw":26.339286},{"c":26.26,"h":26.415,"l":26.26,"n":102,"o":26.415,"t":"2026-10-21T19:35:00Z","v":5005,"vw":26.304675},{"c":26.22,"h":26.27,"l":26.2175,"n":76,"o":26.26,"t":"2026-10-21T19:40:00Z","v":3178,"vw":26.247065},{"c":26.17,"h":26.17,"l":26.14,"n":111,"o":26.165,"t":"2026-10-21T19:45:00Z","v":1892,"vw":26.161874},{"c":26,"h":26.23,"l":26,"n":221,"o":26.17,"t":"2026-10-21T19:50:00Z","v":13462,"vw":26.147581},{"c":26.12,"h":26.16,"l":26,"n":661,"o":26.03,"t":"2026-10-21T19:55:00Z","v":29769,"vw":26.094145},{"c":26.08,"h":26.08,"l":26.08,"n":11,"o":26.08,"t":"2026-10-21T20:00:00Z","v":88635,"vw":26.08},{"c":25.91,"h":25.91,"l":25.74,"n":11,"o":25.74,"t":"2026-10-22T13:30:00Z","v":1448,"vw":25.752753},{"c":26,"h":26.08,"l":25.615,"n":30,"o":25.615,"t":"2026-10-22T13:35:00Z","v":1659,"vw":25.859945},{"c":26.25,"h":26.25,"l":26.25,"n":6,"o":26.25,"t":"2026-10-22T13:50:00Z","v":281,"vw":26.25},{"c":26.02,"h":26.38,"l":25.98,"n":72,"o":26.31,"t":"2026-10-22T14:05:00Z","v":3743,"vw":26.170109},{"c":25.785,"h":26.05,"l":25.65,"n":78,"o":25.82,"t":"2026-10-22T14:10:00Z","v":3808,"vw":25.829432},{"c":25.665,"h":25.82,"l":25.63,"n":33,"o":25.75,"t":"2026-10-22T14:15:00Z","v":2853,"vw":25.753812},{"c":25.45,"h":25.66,"l":25.45,"n":30,"o":25.61,"t":"2026-10-22T14:20:00Z","v":1312,"vw":25.565544},{"c":25.21,"h":25.58,"l":25.21,"n":105,"o":25.54,"t":"2026-10-22T14:25:00Z","v":4194,"vw":25.398333},{"c":25.03,"h":25.19,"l":25,"n":86,"o":25.19,"t":"2026-10-22T14:30:00Z","v":6335,"vw":25.138474},{"c":25.12,"h":25.12,"l":25.12,"n":3,"o":25.12,"t":"2026-10-22T14:35:00Z","v":108,"vw":25.12},{"c":25.34,"h":25.43,"l":25.195,"n":18,"o":25.195,"t":"2026-10-22T14:40:00Z","v":997,"vw":25.337143},{"c":25.35,"h":25.35,"l":25.35,"n":10,"o":25.35,"t":"2026-10-22T14:45:00Z","v":367,"vw":25.35},{"c":25.185,"h":25.185,"l":25.08,"n":29,"o":25.08,"t":"2026-10-22T15:00:00Z","v":793,"vw":25.1325},{"c":25.13,"h":25.18,"l":25,"n":65,"o":25.18,"t":"2026-10-22T15:05:00Z","v":2016,"vw":25.091392},{"c":25.115,"h":25.15,"l":25.095,"n":27,"o":25.15,"t":"2026-10-22T15:10:00Z","v":1367,"vw":25.118},{"c":25.12,"h":25.12,"l":25.12,"n":14,"o":25.12,"t":"2026-10-22T15:15:00Z","v":223,"vw":25.12},{"c":25.06,"h":25.175,"l":25.06,"n":22,"o":25.175,"t":"2026-10-22T15:25:00Z","v":1107,"vw":25.137297},{"c":25.11,"h":25.11,"l":25.11,"n":20,"o":25.11,"t":"2026-10-22T15:30:00Z","v":480,"vw":25.11},{"c":25.06,"h":25.06,"l":25.06,"n":3,"o":25.06,"t":"2026-10-22T15:35:00Z","v":116,"vw":25.06},{"c":24.9,"h":25.06,"l":24.9,"n":53,"o":25.06,"t":"2026-10-22T15:45:00Z","v":5797,"vw":24.969755},{"c":24.86,"h":24.86,"l":24.86,"n":12,"o":24.86,"t":"2026-10-22T15:50:00Z","v":248,"vw":24.86},{"c":24.87,"h":24.87,"l":24.87,"n":11,"o":24.87,"t":"2026-10-22T15:55:00Z","v":350,"vw":24.87},{"c":24.6601,"h":24.8851,"l":24.6601,"n":13,"o":24.8851,"t":"2026-10-22T16:00:00Z","v":637,"vw":24.828733},{"c":24.8425,"h":24.8425,"l":24.8425,"n":7,"o":24.8425,"t":"2026-10-22T16:05:00Z","v":234,"vw":24.8425},{"c":24.8475,"h":24.8475,"l":24.8475,"n":9,"o":24.8475,"t":"2026-10-22T16:10:00Z","v":163,"vw":24.8475},{"c":24.8874,"h":24.8874,"l":24.8874,"n":1,"o":24.8874,"t":"2026-10-22T16:25:00Z","v":2208,"vw":24.8874},{"c":24.76,"h":24.9099,"l":24.73,"n":26,"o":24.79,"t":"2026-10-22T16:30:00Z","v":1069,"vw":24.806264},{"c":24.63,"h":24.67,"l":24.57,"n":21,"o":24.67,"t":"2026-10-22T16:40:00Z","v":796,"vw":24.6275},{"c":24.72,"h":24.78,"l":24.53,"n":166,"o":24.57,"t":"2026-10-22T16:45:00Z","v":12174,"vw":24.686207},{"c":24.9,"h":24.9,"l":24.72,"n":29,"o":24.72,"t":"2026-10-22T16:50:00Z","v":1184,"vw":24.8125},{"c":24.865,"h":24.865,"l":24.865,"n":3,"o":24.865,"t":"2026-10-22T16:55:00Z","v":500,"vw":24.865},{"c":24.71,"h":24.73,"l":24.71,"n":14,"o":24.71,"t":"2026-10-22T17:00:00Z","v":664,"vw":24.714938},{"c":24.52,"h":24.75,"l":24.5,"n":103,"o":24.67,"t":"2026-10-22T17:05:00Z","v":10522,"vw":24.596526},{"c":24.54,"h":24.54,"l":24.54,"n":11,"o":24.54,"t":"2026-10-22T17:10:00Z","v":215,"vw":24.54},{"c":24.63,"h":24.69,"l":24.515,"n":69,"o":24.68,"t":"2026-10-22T17:15:00Z","v":2413,"vw":24.651818},{"c":24.5525,"h":24.5525,"l":24.45,"n":17,"o":24.5,"t":"2026-10-22T17:20:00Z","v":695,"vw":24.4805},{"c":24.49,"h":24.5,"l":24.4,"n":30,"o":24.5,"t":"2026-10-22T17:25:00Z","v":1644,"vw":24.434183},{"c":24.715,"h":24.715,"l":24.48,"n":45,"o":24.48,"t":"2026-10-22T17:35:00Z","v":1491,"vw":24.590469},{"c":24.52,"h":24.6,"l":24.52,"n":14,"o":24.6,"t":"2026-10-22T17:40:00Z","v":716,"vw":24.576711},{"c":24.6853,"h":24.6853,"l":24.59,"n":8,"o":24.59,"t":"2026-10-22T17:50:00Z","v":465,"vw":24.616246},{"c":24.385,"h":24.385,"l":24.385,"n":4,"o":24.385,"t":"2026-10-22T18:00:00Z","v":140,"vw":24.385},{"c":24.3,"h":24.47,"l":24.3,"n":141,"o":24.385,"t":"2026-10-22T18:05:00Z","v":4725,"vw":24.404895},{"c":24.26,"h":24.275,"l":24.26,"n":19,"o":24.275,"t":"2026-10-22T18:10:00Z","v":1000,"vw":24.2675},{"c":24.34,"h":24.43,"l":24.0901,"n":156,"o":24.23,"t":"2026-10-22T18:15:00Z","v":9241,"vw":24.244785},{"c":24.3875,"h":24.43,"l":24.3,"n":58,"o":24.3,"t":"2026-10-22T18:20:00Z","v":1696,"vw":24.3795},{"c":24.7925,"h":24.91,"l":24.29,"n":97,"o":24.395,"t":"2026-10-22T18:25:00Z","v":14478,"vw":24.494723},{"c":24.8,"h":25.02,"l":24.77,"n":154,"o":24.785,"t":"2026-10-22T18:30:00Z","v":11491,"vw":24.952153},{"c":24.545,"h":24.57,"l":24.545,"n":16,"o":24.57,"t":"2026-10-22T18:40:00Z","v":607,"vw":24.5575},{"c":24.45,"h":24.52,"l":24.42,"n":39,"o":24.52,"t":"2026-10-22T18:45:00Z","v":1417,"vw":24.450379},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-10-22T18:50:00Z","v":102,"vw":24.47},{"c":24.6,"h":24.6,"l":24.47,"n":26,"o":24.47,"t":"2026-10-22T19:00:00Z","v":694,"vw":24.506111},{"c":24.47,"h":24.56,"l":24.47,"n":18,"o":24.56,"t":"2026-10-22T19:05:00Z","v":913,"vw":24.485714},{"c":24.57,"h":24.57,"l":24.54,"n":34,"o":24.54,"t":"2026-10-22T19:10:00Z","v":1277,"vw":24.544286},{"c":24.555,"h":24.565,"l":24.555,"n":23,"o":24.565,"t":"2026-10-22T19:15:00Z","v":637,"vw":24.558125},{"c":24.42,"h":24.53,"l":24.42,"n":93,"o":24.53,"t":"2026-10-22T19:20:00Z","v":2271,"vw":24.506709},{"c":24.47,"h":24.49,"l":24.39,"n":96,"o":24.49,"t":"2026-10-22T19:25:00Z","v":5727,"vw":24.410425},{"c":24.42,"h":24.46,"l":24.42,"n":23,"o":24.46,"t":"2026-10-22T19:30:00Z","v":1678,"vw":24.453333},{"c":24.365,"h":24.37,"l":24.29,"n":64,"o":24.35,"t":"2026-10-22T19:35:00Z","v":3525,"vw":24.342},{"c":24.425,"h":24.425,"l":24.425,"n":23,"o":24.425,"t":"2026-10-22T19:40:00Z","v":703,"vw":24.425},{"c":24.35,"h":24.35,"l":24.26,"n":123,"o":24.29,"t":"2026-10-22T19:45:00Z","v":4739,"vw":24.305553},{"c":24.3475,"h":24.56,"l":24.33,"n":140,"o":24.41,"t":"2026-10-22T19:50:00Z","v":5418,"vw":24.408236},{"c":24.23,"h":24.37,"l":24.23,"n":485,"o":24.27,"t":"2026-10-22T19:55:00Z","v":14845,"vw":24.289984},{"c":24.28,"h":24.28,"l":24.28,"n":8,"o":24.28,"t":"2026-10-22T20:00:00Z","v":27293,"vw":24.28},{"c":24.15,"h":24.15,"l":24.15,"n":7,"o":24.15,"t":"2026-10-22T20:25:00Z","v":2004,"vw":24.15}],"history":[{"c":52.66,"h":54.64,"l":52.3,"n":2838,"o":54.64,"t":"2024-10-21T04:00:00Z","v":118402,"vw":52.937494},{"c":49.97,"h":52.68,"l":48,"n":2779,"o":52.59,"t":"2024-10-22T04:00:00Z","v":119442,"vw":50.336606},{"c":48.55,"h":51.42,"l":48.15,"n":3363,"o":49.97,"t":"2024-10-23T04:00:00Z","v":119233,"vw":49.077637},{"c":48.2,"h":49.3818,"l":47.67,"n":2351,"o":48.69,"t":"2024-10-24T04:00:00Z","v":112745,"vw":48.259489},{"c":48.37,"h":50.85,"l":47.76,"n":2473,"o":48.45,"t":"2024-10-25T04:00:00Z","v":80712,"vw":48.610558},{"c":45.93,"h":51.19,"l":45.8,"n":2760,"o":49.14,"t":"2024-10-28T04:00:00Z","v":94671,"vw":47.633775},{"c":45.15,"h":46.94,"l":44.49,"n":2581,"o":45.4,"t":"2024-10-29T04:00:00Z","v":79698,"vw":45.201304},{"c":43.74,"h":46.01,"l":43.58,"n":1761,"o":45.08,"t":"2024-10-30T04:00:00Z","v":58123,"vw":44.465588},{"c":44.01,"h":44.31,"l":42.23,"n":1869,"o":43.56,"t":"2024-10-31T04:00:00Z","v":107270,"vw":43.580194},{"c":46.07,"h":46.23,"l":44.47,"n":2419,"o":44.73,"t":"2024-11-01T04:00:00Z","v":91503,"vw":45.547788},{"c":66,"h":73.59,"l":55,"n":16459,"o":56.17,"t":"2024-11-04T05:00:00Z","v":962458,"vw":65.840505},{"c":64.4,"h":65.64,"l":55.88,"n":7463,"o":65.44,"t":"2024-11-05T05:00:00Z","v":337506,"vw":61.276791},{"c":63.91,"h":66.36,"l":62.13,"n":6035,"o":66.36,"t":"2024-11-06T05:00:00Z","v":198682,"vw":63.614528},{"c":69.5,"h":70.8,"l":62.84,"n":4483,"o":63.99,"t":"2024-11-07T05:00:00Z","v":332542,"vw":68.123385},{"c":68.21,"h":71.6,"l":66.6,"n":4238,"o":69.78,"t":"2024-11-08T05:00:00Z","v":180962,"vw":69.122237},{"c":71.53,"h":74.49,"l":69.485,"n":7604,"o":70.04,"t":"2024-11-11T05:00:00Z","v":425376,"vw":71.612878},{"c":40,"h":49.37,"l":35.6,"n":30903,"o":48.28,"t":"2024-11-12T05:00:00Z","v":1991645,"vw":39.679797},{"c":39.66,"h":41.33,"l":39.0771,"n":10628,"o":39.67,"t":"2024-11-13T05:00:00Z","v":589645,"vw":40.085646},{"c":39.2,"h":43.24,"l":38.97,"n":8012,"o":39.5,"t":"2024-11-14T05:00:00Z","v":610721,"vw":39.842516},{"c":34.515,"h":39.2,"l":34.515,"n":8201,"o":38.84,"t":"2024-11-15T05:00:00Z","v":454978,"vw":35.667804},{"c":19.82,"h":23.79,"l":18.94,"n":27274,"o":22.24,"t":"2024-11-18T05:00:00Z","v":1999495,"vw":20.352949},{"c":17.23,"h":20.99,"l":17.01,"n":17845,"o":20.9,"t":"2024-11-19T05:00:00Z","v":1233035,"vw":18.132137},{"c":15.33,"h":17.45,"l":15.28,"n":11129,"o":17.31,"t":"2024-11-20T05:00:00Z","v":801893,"vw":15.998092},{"c":15.59,"h":16.15,"l":14.44,"n":6341,"o":15.06,"t":"2024-11-21T05:00:00Z","v":397982,"vw":15.429136},{"c":20.3,"h":20.93,"l":15.48,"n":14334,"o":15.48,"t":"2024-11-22T05:00:00Z","v":1062923,"vw":18.879968},{"c":22.315,"h":22.57,"l":20.5,"n":13565,"o":21.05,"t":"2024-11-25T05:00:00Z","v":1297671,"vw":21.62739},{"c":26.87,"h":27.61,"l":24.23,"n":15003,"o":25.97,"t":"2024-11-26T05:00:00Z","v":1332381,"vw":26.044211},{"c":25.8,"h":27.68,"l":24.6,"n":8396,"o":27.14,"t":"2024-11-27T05:00:00Z","v":530879,"vw":25.846628},{"c":25.43,"h":26.75,"l":24.78,"n":4469,"o":26.71,"t":"2024-11-29T05:00:00Z","v":318069,"vw":25.387119},{"c":24.57,"h":25.93,"l":24.4854,"n":7901,"o":25.2,"t":"2024-12-02T05:00:00Z","v":555084,"vw":24.875856},{"c":22.34,"h":24.39,"l":22.03,"n":7788,"o":24.21,"t":"2024-12-03T05:00:00Z","v":519047,"vw":22.805394},{"c":22.02,"h":22.25,"l":20.82,"n":7119,"o":22.25,"t":"2024-12-04T05:00:00Z","v":494449,"vw":21.620551},{"c":21.99,"h":22.59,"l":21.44,"n":4538,"o":22.04,"t":"2024-12-05T05:00:00Z","v":246149,"vw":21.940516},{"c":23.72,"h":24.17,"l":21.49,"n":5478,"o":22.38,"t":"2024-12-06T05:00:00Z","v":252806,"vw":23.184383},{"c":23.31,"h":25.53,"l":23,"n":5446,"o":23.94,"t":"2024-12-09T05:00:00Z","v":197809,"vw":23.870014},{"c":23.7,"h":25.105,"l":22.99,"n":6993,"o":23.26,"t":"2024-12-10T05:00:00Z","v":442688,"vw":24.067834},{"c":23.2,"h":24.2,"l":22.59,"n":3818,"o":24.17,"t":"2024-12-11T05:00:00Z","v":178353,"vw":23.300799},{"c":22.335,"h":24.06,"l":21.6779,"n":6743,"o":22.92,"t":"2024-12-12T05:00:00Z","v":304068,"vw":22.422533},{"c":23.51,"h":24.37,"l":21.85,"n":5487,"o":22.44,"t":"2024-12-13T05:00:00Z","v":253097,"vw":23.256917},{"c":25.13,"h":25.18,"l":22.97,"n":3993,"o":23.36,"t":"2024-12-16T05:00:00Z","v":280445,"vw":24.261988},{"c":23.72,"h":25.35,"l":22.92,"n":5228,"o":24.74,"t":"2024-12-17T05:00:00Z","v":296478,"vw":23.688558},{"c":21.79,"h":24.015,"l":21.68,"n":4509,"o":23.97,"t":"2024-12-18T05:00:00Z","v":303613,"vw":22.593332},{"c":22.075,"h":23.2,"l":21.34,"n":5975,"o":22.02,"t":"2024-12-19T05:00:00Z","v":299837,"vw":22.229449},{"c":22.64,"h":23.89,"l":21.51,"n":5603,"o":21.78,"t":"2024-12-20T05:00:00Z","v":466317,"vw":22.847125},{"c":22.5,"h":22.92,"l":21.99,"n":4305,"o":22.65,"t":"2024-12-23T05:00:00Z","v":184450,"vw":22.43355},{"c":22.62,"h":22.85,"l":22.03,"n":2131,"o":22.27,"t":"2024-12-24T05:00:00Z","v":76117,"vw":22.471334},{"c":24.1,"h":24.84,"l":23.01,"n":3883,"o":23.32,"t":"2024-12-26T05:00:00Z","v":217217,"vw":23.922113},{"c":22.97,"h":24.83,"l":22.96,"n":3676,"o":24.83,"t":"2024-12-27T05:00:00Z","v":158662,"vw":23.537256},{"c":22.28,"h":22.54,"l":21.29,"n":4952,"o":22.19,"t":"2024-12-30T05:00:00Z","v":253689,"vw":22.109093},{"c":22.86,"h":23.37,"l":21.33,"n":3804,"o":22.6,"t":"2024-12-31T05:00:00Z","v":349429,"vw":22.680415},{"c":22.89,"h":23.84,"l":22.44,"n":12315,"o":23.49,"t":"2025-01-02T05:00:00Z","v":277990,"vw":22.898085},{"c":23.23,"h":23.8,"l":22.64,"n":6412,"o":22.91,"t":"2025-01-03T05:00:00Z","v":193336,"vw":23.193199},{"c":23.12,"h":24,"l":22.9,"n":4904,"o":23.31,"t":"2025-01-06T05:00:00Z","v":218471,"vw":23.282456},{"c":21.86,"h":23.615,"l":21.44,"n":4291,"o":22.59,"t":"2025-01-07T05:00:00Z","v":202952,"vw":22.137478},{"c":21.49,"h":22.23,"l":20.65,"n":3769,"o":21.63,"t":"2025-01-08T05:00:00Z","v":165671,"vw":21.356325},{"c":19.58,"h":20.85,"l":19.27,"n":5374,"o":20.85,"t":"2025-01-10T05:00:00Z","v":190600,"vw":19.792037},{"c":18.81,"h":19.32,"l":17.91,"n":5127,"o":19.1,"t":"2025-01-13T05:00:00Z","v":229750,"vw":18.397178},{"c":17.89,"h":20.29,"l":17.63,"n":5257,"o":19.07,"t":"2025-01-14T05:00:00Z","v":282899,"vw":18.136109},{"c":18.54,"h":19.14,"l":18.145,"n":2564,"o":18.59,"t":"2025-01-15T05:00:00Z","v":85442,"vw":18.561364},{"c":17.63,"h":18.48,"l":17.5,"n":3440,"o":18.43,"t":"2025-01-16T05:00:00Z","v":149520,"vw":17.862392},{"c":16.6,"h":17.746,"l":16.14,"n":3897,"o":17.6,"t":"2025-01-17T05:00:00Z","v":159375,"vw":16.893467},{"c":16.62,"h":16.98,"l":16,"n":4026,"o":16.69,"t":"2025-01-21T05:00:00Z","v":202068,"vw":16.512617},{"c":15.95,"h":16.85,"l":15.92,"n":3848,"o":16.31,"t":"2025-01-22T05:00:00Z","v":135647,"vw":16.284522},{"c":15.58,"h":16.12,"l":15.33,"n":5316,"o":15.86,"t":"2025-01-23T05:00:00Z","v":267446,"vw":15.724477},{"c":15.06,"h":15.6295,"l":14.42,"n":6937,"o":15.45,"t":"2025-01-24T05:00:00Z","v":472026,"vw":14.805149},{"c":15.08,"h":16.29,"l":14.78,"n":5623,"o":14.82,"t":"2025-01-27T05:00:00Z","v":241953,"vw":15.503824},{"c":15.48,"h":15.615,"l":14.54,"n":5352,"o":15,"t":"2025-01-28T05:00:00Z","v":186768,"vw":15.280935},{"c":15.51,"h":15.8783,"l":15.2504,"n":3548,"o":15.41,"t":"2025-01-29T05:00:00Z","v":137543,"vw":15.526488},{"c":15.53,"h":16.7,"l":15.51,"n":5419,"o":15.53,"t":"2025-01-30T05:00:00Z","v":219345,"vw":15.964249},{"c":15.85,"h":16.3279,"l":15.21,"n":5017,"o":15.57,"t":"2025-01-31T05:00:00Z","v":329047,"vw":15.771942},{"c":16.84,"h":17.28,"l":15.16,"n":4897,"o":15.25,"t":"2025-02-03T05:00:00Z","v":211246,"vw":16.634554},{"c":18.075,"h":18.33,"l":16.88,"n":3880,"o":16.88,"t":"2025-02-04T05:00:00Z","v":172570,"vw":17.867765},{"c":21.53,"h":23.73,"l":17.64,"n":10795,"o":18.07,"t":"2025-02-05T05:00:00Z","v":816739,"vw":21.705125},{"c":23.3,"h":26.4799,"l":20.9574,"n":13136,"o":21.51,"t":"2025-02-06T05:00:00Z","v":1019325,"vw":24.033573},{"c":20.46,"h":23.7,"l":19.82,"n":6050,"o":23.06,"t":"2025-02-07T05:00:00Z","v":314305,"vw":21.066189},{"c":18.89,"h":20.95,"l":17.73,"n":5056,"o":20.77,"t":"2025-02-10T05:00:00Z","v":301137,"vw":19.002844},{"c":17.79,"h":18.9,"l":17.17,"n":3326,"o":18.33,"t":"2025-02-11T05:00:00Z","v":157016,"vw":17.721456},{"c":18.57,"h":18.61,"l":17.31,"n":3438,"o":17.31,"t":"2025-02-12T05:00:00Z","v":100263,"vw":18.188303},{"c":18.77,"h":19.48,"l":18.24,"n":2782,"o":18.65,"t":"2025-02-13T05:00:00Z","v":133085,"vw":18.839247},{"c":18.42,"h":19.97,"l":18.0856,"n":3720,"o":18.75,"t":"2025-02-14T05:00:00Z","v":102861,"vw":18.679175},{"c":17.35,"h":19.3535,"l":16.95,"n":2512,"o":18.42,"t":"2025-02-18T05:00:00Z","v":141373,"vw":17.625977},{"c":16.97,"h":17.8,"l":16.96,"n":3025,"o":17.07,"t":"2025-02-19T05:00:00Z","v":242063,"vw":17.298372},{"c":17.31,"h":17.5517,"l":16.718,"n":2568,"o":16.89,"t":"2025-02-20T05:00:00Z","v":120236,"vw":17.171008},{"c":17.36,"h":17.908,"l":16.95,"n":2452,"o":17.53,"t":"2025-02-21T05:00:00Z","v":137367,"vw":17.330011},{"c":16.6,"h":17.535,"l":16.52,"n":3585,"o":16.75,"t":"2025-02-24T05:00:00Z","v":182626,"vw":16.910152},{"c":16.76,"h":16.93,"l":16.035,"n":4034,"o":16.45,"t":"2025-02-25T05:00:00Z","v":205083,"vw":16.451142},{"c":17.2,"h":17.31,"l":16.65,"n":3384,"o":16.8,"t":"2025-02-26T05:00:00Z","v":126885,"vw":17.078905},{"c":17.1,"h":17.7,"l":16.73,"n":3518,"o":17.2,"t":"2025-02-27T05:00:00Z","v":202599,"vw":17.104527},{"c":17.69,"h":17.765,"l":16.54,"n":1674,"o":17.18,"t":"2025-02-28T05:00:00Z","v":59469,"vw":17.481551},{"c":16.21,"h":17.78,"l":16.205,"n":3635,"o":17.78,"t":"2025-03-03T05:00:00Z","v":170058,"vw":16.933734},{"c":16.35,"h":16.51,"l":15.69,"n":3232,"o":16.03,"t":"2025-03-04T05:00:00Z","v":144990,"vw":16.125335},{"c":16.91,"h":17.31,"l":16.08,"n":2134,"o":16.1,"t":"2025-03-05T05:00:00Z","v":88912,"vw":16.649212},{"c":16.75,"h":16.99,"l":16.24,"n":2245,"o":16.61,"t":"2025-03-06T05:00:00Z","v":649953,"vw":16.698064},{"c":17.28,"h":17.48,"l":16.4388,"n":1915,"o":16.8,"t":"2025-03-07T05:00:00Z","v":76721,"vw":17.157742},{"c":17.05,"h":17.4,"l":16.65,"n":2780,"o":17.02,"t":"2025-03-10T04:00:00Z","v":127281,"vw":16.932458},{"c":17.67,"h":17.925,"l":16.76,"n":3457,"o":17.06,"t":"2025-03-11T04:00:00Z","v":217546,"vw":17.293747},{"c":17.78,"h":18.62,"l":17.45,"n":2997,"o":18.12,"t":"2025-03-12T04:00:00Z","v":119358,"vw":17.96256},{"c":16.8,"h":17.885,"l":16.36,"n":2834,"o":17.85,"t":"2025-03-13T04:00:00Z","v":147380,"vw":16.837372},{"c":16.7,"h":17.24,"l":16.46,"n":3780,"o":17.13,"t":"2025-03-14T04:00:00Z","v":221389,"vw":16.880861},{"c":16.87,"h":17.38,"l":16.41,"n":3082,"o":16.7,"t":"2025-03-17T04:00:00Z","v":159463,"vw":16.771902},{"c":15.85,"h":16.69,"l":15.66,"n":3731,"o":16.49,"t":"2025-03-18T04:00:00Z","v":310629,"vw":16.05372},{"c":15.42,"h":16.3373,"l":15.16,"n":3416,"o":15.83,"t":"2025-03-19T04:00:00Z","v":253999,"vw":15.584103},{"c":15.23,"h":15.84,"l":14.81,"n":3309,"o":15.26,"t":"2025-03-20T04:00:00Z","v":138319,"vw":15.289102},{"c":14.21,"h":15.23,"l":13.805,"n":3716,"o":15.05,"t":"2025-03-21T04:00:00Z","v":425537,"vw":14.300937},{"c":13.96,"h":14.46,"l":13.47,"n":5379,"o":14.43,"t":"2025-03-24T04:00:00Z","v":240117,"vw":13.875515},{"c":14.2,"h":15.12,"l":13.65,"n":5841,"o":14.17,"t":"2025-03-25T04:00:00Z","v":406476,"vw":14.170406},{"c":16.14,"h":16.25,"l":13.6,"n":4577,"o":14.12,"t":"2025-03-26T04:00:00Z","v":219404,"vw":15.192022},{"c":15.33,"h":16.64,"l":14.81,"n":3808,"o":16.22,"t":"2025-03-27T04:00:00Z","v":178606,"vw":15.437408},{"c":14.52,"h":15.24,"l":14.235,"n":3531,"o":15.24,"t":"2025-03-28T04:00:00Z","v":98621,"vw":14.607166},{"c":11.71,"h":13.83,"l":11.0171,"n":6666,"o":13.81,"t":"2025-03-31T04:00:00Z","v":678766,"vw":11.456139},{"c":9.655,"h":11.985,"l":9.59,"n":5705,"o":11.76,"t":"2025-04-01T04:00:00Z","v":560622,"vw":10.322406},{"c":10.46,"h":10.7062,"l":9.22,"n":5454,"o":9.56,"t":"2025-04-02T04:00:00Z","v":391066,"vw":10.386694},{"c":9.67,"h":10.539,"l":9.37,"n":3862,"o":10.02,"t":"2025-04-03T04:00:00Z","v":225981,"vw":9.737129},{"c":8.79,"h":9.5961,"l":8.5,"n":5023,"o":9.36,"t":"2025-04-04T04:00:00Z","v":336587,"vw":8.82275},{"c":7.865,"h":8.8,"l":7.67,"n":7317,"o":8.35,"t":"2025-04-07T04:00:00Z","v":545827,"vw":8.000173},{"c":7.34,"h":8.398,"l":6.875,"n":8586,"o":8.28,"t":"2025-04-08T04:00:00Z","v":953310,"vw":7.160431},{"c":9.03,"h":9.375,"l":7.03,"n":5877,"o":7.08,"t":"2025-04-09T04:00:00Z","v":541280,"vw":8.377818},{"c":8.97,"h":9.3,"l":8.05,"n":4807,"o":8.66,"t":"2025-04-10T04:00:00Z","v":448352,"vw":8.820814},{"c":11,"h":11.4187,"l":8.995,"n":5580,"o":9.03,"t":"2025-04-11T04:00:00Z","v":644256,"vw":10.520989},{"c":10.89,"h":11.19,"l":10.28,"n":3772,"o":10.97,"t":"2025-04-14T04:00:00Z","v":281771,"vw":10.797326},{"c":11.36,"h":11.9,"l":10.8,"n":3615,"o":11.38,"t":"2025-04-15T04:00:00Z","v":163986,"vw":11.318776},{"c":10.77,"h":11.96,"l":10.465,"n":3074,"o":11.46,"t":"2025-04-16T04:00:00Z","v":112118,"vw":10.926405},{"c":11.49,"h":11.54,"l":10.46,"n":2917,"o":10.75,"t":"2025-04-17T04:00:00Z","v":190038,"vw":11.320773},{"c":12.02,"h":13.09,"l":11.27,"n":3457,"o":11.27,"t":"2025-04-21T04:00:00Z","v":208113,"vw":12.284585},{"c":13.83,"h":13.86,"l":12.07,"n":5093,"o":12.31,"t":"2025-04-22T04:00:00Z","v":306128,"vw":13.152042},{"c":15.44,"h":17,"l":14.44,"n":5157,"o":14.51,"t":"2025-04-23T04:00:00Z","v":409503,"vw":15.590337},{"c":15.37,"h":16.078,"l":14.97,"n":2843,"o":15.44,"t":"2025-04-24T04:00:00Z","v":152822,"vw":15.381936},{"c":15.41,"h":15.67,"l":14.845,"n":2481,"o":15.12,"t":"2025-04-25T04:00:00Z","v":143551,"vw":15.280354},{"c":14.5,"h":16.2207,"l":14.49,"n":4551,"o":15.51,"t":"2025-04-28T04:00:00Z","v":374830,"vw":14.988371},{"c":13.03,"h":14.51,"l":12.98,"n":3917,"o":14.43,"t":"2025-04-29T04:00:00Z","v":258972,"vw":13.386592},{"c":15,"h":15.32,"l":12.65,"n":2712,"o":12.65,"t":"2025-04-30T04:00:00Z","v":168864,"vw":14.559511},{"c":15.4,"h":15.64,"l":14.395,"n":2783,"o":15.01,"t":"2025-05-01T04:00:00Z","v":98855,"vw":15.324247},{"c":16.97,"h":17.45,"l":15.54,"n":4434,"o":15.54,"t":"2025-05-02T04:00:00Z","v":199976,"vw":16.838848},{"c":15.11,"h":17.274,"l":15.08,"n":4098,"o":16.93,"t":"2025-05-05T04:00:00Z","v":187106,"vw":15.875997},{"c":13.05,"h":15.72,"l":11.77,"n":5336,"o":15.01,"t":"2025-05-06T04:00:00Z","v":652993,"vw":12.357293},{"c":13.86,"h":13.87,"l":12.97,"n":2825,"o":13.05,"t":"2025-05-07T04:00:00Z","v":157873,"vw":13.523917},{"c":15,"h":15.65,"l":13.27,"n":3456,"o":13.8,"t":"2025-05-08T04:00:00Z","v":181744,"vw":14.88477},{"c":14.73,"h":16,"l":13.69,"n":3245,"o":14.65,"t":"2025-05-09T04:00:00Z","v":173021,"vw":14.825917},{"c":17.7,"h":17.75,"l":13.93,"n":5899,"o":15.48,"t":"2025-05-12T04:00:00Z","v":363717,"vw":16.854573},{"c":15.51,"h":17.725,"l":15.2801,"n":3401,"o":17.21,"t":"2025-05-13T04:00:00Z","v":158307,"vw":15.985321},{"c":15.22,"h":15.88,"l":14.715,"n":2962,"o":15.48,"t":"2025-05-14T04:00:00Z","v":119549,"vw":15.178504},{"c":19.37,"h":19.51,"l":14.85,"n":8616,"o":15.33,"t":"2025-05-15T04:00:00Z","v":510895,"vw":18.144967},{"c":17.99,"h":18.885,"l":15.68,"n":5935,"o":18.2,"t":"2025-05-16T04:00:00Z","v":313270,"vw":17.226215},{"c":19.52,"h":20.16,"l":17.28,"n":5417,"o":17.58,"t":"2025-05-19T04:00:00Z","v":239144,"vw":18.99709},{"c":18.55,"h":20.39,"l":18.03,"n":4221,"o":20.39,"t":"2025-05-20T04:00:00Z","v":205195,"vw":18.776704},{"c":17.49,"h":18.74,"l":17.35,"n":2881,"o":18.34,"t":"2025-05-21T04:00:00Z","v":122819,"vw":17.7391},{"c":18.04,"h":18.38,"l":17.05,"n":1989,"o":17.49,"t":"2025-05-22T04:00:00Z","v":91478,"vw":17.910778},{"c":17.28,"h":17.835,"l":16.95,"n":2410,"o":17.51,"t":"2025-05-23T04:00:00Z","v":110750,"vw":17.204245},{"c":17.09,"h":17.74,"l":16.75,"n":2908,"o":17.59,"t":"2025-05-27T04:00:00Z","v":167843,"vw":17.104545},{"c":17.66,"h":18.0375,"l":16.86,"n":3603,"o":17.09,"t":"2025-05-28T04:00:00Z","v":128976,"vw":17.704241},{"c":18.74,"h":18.9,"l":17.14,"n":3073,"o":17.82,"t":"2025-05-29T04:00:00Z","v":149292,"vw":18.344421},{"c":17.01,"h":18.8423,"l":16.866,"n":3866,"o":18.64,"t":"2025-05-30T04:00:00Z","v":228470,"vw":17.278722},{"c":17.75,"h":18.445,"l":16.6168,"n":3208,"o":17.38,"t":"2025-06-02T04:00:00Z","v":210536,"vw":17.838122},{"c":20.56,"h":20.78,"l":17.705,"n":5612,"o":17.82,"t":"2025-06-03T04:00:00Z","v":422714,"vw":19.456379},{"c":21.67,"h":23.1399,"l":20.3301,"n":5631,"o":20.69,"t":"2025-06-04T04:00:00Z","v":264828,"vw":21.923433},{"c":22.92,"h":23.2,"l":20.46,"n":6337,"o":21.62,"t":"2025-06-05T04:00:00Z","v":335616,"vw":22.457025},{"c":21.83,"h":25.19,"l":21.5,"n":4815,"o":23.15,"t":"2025-06-06T04:00:00Z","v":224694,"vw":23.323116},{"c":19.91,"h":21.89,"l":19.13,"n":4439,"o":21.81,"t":"2025-06-09T04:00:00Z","v":245841,"vw":20.101886},{"c":21.58,"h":21.73,"l":19.245,"n":2749,"o":19.91,"t":"2025-06-10T04:00:00Z","v":128823,"vw":20.819939},{"c":20.92,"h":22,"l":20.6803,"n":3147,"o":21.77,"t":"2025-06-11T04:00:00Z","v":133476,"vw":21.25585},{"c":20.4,"h":21.745,"l":20.13,"n":3144,"o":21.43,"t":"2025-06-12T04:00:00Z","v":151561,"vw":20.713858},{"c":19.76,"h":20.62,"l":19.51,"n":3000,"o":19.51,"t":"2025-06-13T04:00:00Z","v":112718,"vw":19.937903},{"c":18.97,"h":20.66,"l":18.7501,"n":2893,"o":19.99,"t":"2025-06-16T04:00:00Z","v":158209,"vw":19.16151},{"c":18.42,"h":21.43,"l":18.2864,"n":3097,"o":21.43,"t":"2025-06-17T04:00:00Z","v":152182,"vw":18.958746},{"c":18.3,"h":19.5699,"l":18.22,"n":3090,"o":18.3,"t":"2025-06-18T04:00:00Z","v":203614,"vw":18.867449},{"c":17.76,"h":18.555,"l":17.695,"n":1687,"o":18.49,"t":"2025-06-20T04:00:00Z","v":108535,"vw":17.976145},{"c":17.22,"h":18.05,"l":16.8601,"n":2099,"o":17.73,"t":"2025-06-23T04:00:00Z","v":92384,"vw":17.319679},{"c":17.2,"h":18.21,"l":16.55,"n":3538,"o":17.5,"t":"2025-06-24T04:00:00Z","v":238965,"vw":17.437232},{"c":16.88,"h":17.445,"l":16.51,"n":2979,"o":17.2,"t":"2025-06-25T04:00:00Z","v":90358,"vw":16.880748},{"c":16.57,"h":17.26,"l":16.3,"n":2433,"o":17.13,"t":"2025-06-26T04:00:00Z","v":117117,"vw":16.560772},{"c":16.16,"h":16.855,"l":15.9,"n":2969,"o":16.6,"t":"2025-06-27T04:00:00Z","v":436968,"vw":16.180814},{"c":14.95,"h":16.33,"l":14.93,"n":4059,"o":16.33,"t":"2025-06-30T04:00:00Z","v":205629,"vw":15.223611},{"c":19.19,"h":21.19,"l":14.65,"n":20769,"o":15.5,"t":"2025-07-01T04:00:00Z","v":1350529,"vw":19.638169},{"c":19.75,"h":21.1899,"l":19.08,"n":4727,"o":19.25,"t":"2025-07-02T04:00:00Z","v":240714,"vw":20.07146},{"c":20.09,"h":20.71,"l":19.01,"n":1861,"o":20.02,"t":"2025-07-03T04:00:00Z","v":75550,"vw":19.914044},{"c":19.5,"h":20.55,"l":19.37,"n":3584,"o":19.8,"t":"2025-07-07T04:00:00Z","v":221816,"vw":19.903168},{"c":20.28,"h":20.8,"l":19.6205,"n":2745,"o":19.75,"t":"2025-07-08T04:00:00Z","v":97331,"vw":20.289748},{"c":21.26,"h":21.44,"l":20.21,"n":4349,"o":20.57,"t":"2025-07-09T04:00:00Z","v":229155,"vw":21.078797},{"c":21.96,"h":22.06,"l":20.895,"n":2203,"o":21.16,"t":"2025-07-10T04:00:00Z","v":111611,"vw":21.687616},{"c":21.43,"h":22.2,"l":21.23,"n":2768,"o":21.64,"t":"2025-07-11T04:00:00Z","v":113400,"vw":21.655877},{"c":22.26,"h":22.82,"l":19.98,"n":2269,"o":21.26,"t":"2025-07-14T04:00:00Z","v":201066,"vw":21.661996},{"c":21.47,"h":22.84,"l":20.84,"n":2886,"o":22.49,"t":"2025-07-15T04:00:00Z","v":142891,"vw":21.303345},{"c":22.54,"h":22.66,"l":21.215,"n":2796,"o":21.74,"t":"2025-07-16T04:00:00Z","v":89846,"vw":22.148404},{"c":22.6,"h":23.27,"l":22.4,"n":3712,"o":22.65,"t":"2025-07-17T04:00:00Z","v":135052,"vw":22.865912},{"c":22.34,"h":23.5,"l":22.31,"n":3466,"o":23,"t":"2025-07-18T04:00:00Z","v":111114,"vw":22.798798},{"c":21.66,"h":23.48,"l":21.585,"n":2770,"o":22.57,"t":"2025-07-21T04:00:00Z","v":116265,"vw":22.221935},{"c":21.94,"h":22.22,"l":20.795,"n":2473,"o":20.89,"t":"2025-07-22T04:00:00Z","v":113991,"vw":21.722562},{"c":23.09,"h":23.8763,"l":22.26,"n":3608,"o":22.41,"t":"2025-07-23T04:00:00Z","v":161659,"vw":23.217138},{"c":22.81,"h":23.53,"l":22.345,"n":2475,"o":23.07,"t":"2025-07-24T04:00:00Z","v":96399,"vw":22.802654},{"c":22.72,"h":23.1717,"l":22.01,"n":2275,"o":22.81,"t":"2025-07-25T04:00:00Z","v":75610,"vw":22.72619},{"c":21.68,"h":23.0435,"l":21.6,"n":2190,"o":22.84,"t":"2025-07-28T04:00:00Z","v":78279,"vw":22.056996},{"c":21,"h":22.3827,"l":20.72,"n":3054,"o":22,"t":"2025-07-29T04:00:00Z","v":182607,"vw":21.157063},{"c":21.87,"h":23.8,"l":21.28,"n":3720,"o":21.4,"t":"2025-07-30T04:00:00Z","v":195163,"vw":22.531603},{"c":21.77,"h":22.51,"l":21.16,"n":2288,"o":21.76,"t":"2025-07-31T04:00:00Z","v":69132,"vw":21.724361},{"c":21.78,"h":22.755,"l":21.27,"n":3385,"o":21.27,"t":"2025-08-01T04:00:00Z","v":125837,"vw":22.160484},{"c":21.72,"h":21.9,"l":21.51,"n":1617,"o":21.9,"t":"2025-08-04T04:00:00Z","v":51183,"vw":21.75174},{"c":21.45,"h":21.81,"l":21.02,"n":2741,"o":21.81,"t":"2025-08-05T04:00:00Z","v":139566,"vw":21.505326},{"c":21.29,"h":21.535,"l":20.64,"n":2194,"o":21.48,"t":"2025-08-06T04:00:00Z","v":79765,"vw":21.157203},{"c":21.46,"h":21.69,"l":20.88,"n":2461,"o":21.48,"t":"2025-08-07T04:00:00Z","v":79297,"vw":21.426441},{"c":21.22,"h":22.25,"l":21,"n":1899,"o":22.25,"t":"2025-08-08T04:00:00Z","v":66546,"vw":21.364405},{"c":20.35,"h":21.68,"l":19.45,"n":3288,"o":21.2,"t":"2025-08-11T04:00:00Z","v":133288,"vw":20.166464},{"c":19.22,"h":21.11,"l":18.94,"n":3939,"o":19.97,"t":"2025-08-12T04:00:00Z","v":152690,"vw":19.409685},{"c":21.11,"h":21.59,"l":19.52,"n":4911,"o":19.52,"t":"2025-08-13T04:00:00Z","v":197563,"vw":20.856373},{"c":20.2,"h":21.26,"l":20.17,"n":3508,"o":20.5,"t":"2025-08-14T04:00:00Z","v":168876,"vw":20.408727},{"c":20.51,"h":21.38,"l":19.67,"n":3172,"o":20.44,"t":"2025-08-15T04:00:00Z","v":176800,"vw":20.512857},{"c":20.45,"h":21.5,"l":20.2,"n":3552,"o":20.66,"t":"2025-08-18T04:00:00Z","v":186139,"vw":20.661604},{"c":19.71,"h":21.025,"l":19.575,"n":2261,"o":20.63,"t":"2025-08-19T04:00:00Z","v":86875,"vw":19.970096},{"c":19.61,"h":19.9,"l":19.0644,"n":1646,"o":19.75,"t":"2025-08-20T04:00:00Z","v":47407,"vw":19.582127},{"c":19.75,"h":20.12,"l":19.2236,"n":2038,"o":19.42,"t":"2025-08-21T04:00:00Z","v":51034,"vw":19.708815},{"c":19.99,"h":20.63,"l":19.65,"n":4090,"o":20.1,"t":"2025-08-22T04:00:00Z","v":134942,"vw":20.072613},{"c":19.98,"h":20.155,"l":19.59,"n":2807,"o":19.88,"t":"2025-08-25T04:00:00Z","v":82355,"vw":19.940017},{"c":20.02,"h":20.46,"l":19.705,"n":2454,"o":20.09,"t":"2025-08-26T04:00:00Z","v":98532,"vw":20.022316},{"c":19.695,"h":20.36,"l":19.4,"n":1846,"o":19.92,"t":"2025-08-27T04:00:00Z","v":87974,"vw":19.902864},{"c":18.84,"h":19.98,"l":18.6001,"n":2164,"o":19.91,"t":"2025-08-28T04:00:00Z","v":86287,"vw":19.056047},{"c":18.48,"h":19.005,"l":18,"n":1948,"o":18.92,"t":"2025-08-29T04:00:00Z","v":94909,"vw":18.413831},{"c":19.64,"h":19.83,"l":18.39,"n":2473,"o":18.39,"t":"2025-09-02T04:00:00Z","v":56629,"vw":19.344375},{"c":19.87,"h":19.93,"l":18.75,"n":2551,"o":19.27,"t":"2025-09-03T04:00:00Z","v":104458,"vw":19.383325},{"c":19.61,"h":19.91,"l":19.3,"n":1838,"o":19.91,"t":"2025-09-04T04:00:00Z","v":56852,"vw":19.626519},{"c":19.95,"h":20.665,"l":19.58,"n":3669,"o":19.61,"t":"2025-09-05T04:00:00Z","v":195604,"vw":20.012123},{"c":19.45,"h":20.01,"l":18.84,"n":2276,"o":19.97,"t":"2025-09-08T04:00:00Z","v":103379,"vw":19.408804},{"c":19.25,"h":19.785,"l":18.73,"n":1632,"o":19.45,"t":"2025-09-09T04:00:00Z","v":55926,"vw":19.217035},{"c":18.6,"h":19.63,"l":18.37,"n":2516,"o":19.36,"t":"2025-09-10T04:00:00Z","v":96282,"vw":18.880241},{"c":20.08,"h":20.72,"l":18.62,"n":4495,"o":18.62,"t":"2025-09-11T04:00:00Z","v":829800,"vw":19.98776},{"c":19,"h":20.42,"l":18.765,"n":2944,"o":20.07,"t":"2025-09-12T04:00:00Z","v":123069,"vw":19.511102},{"c":17.45,"h":19.52,"l":17.43,"n":2879,"o":19.05,"t":"2025-09-15T04:00:00Z","v":97551,"vw":18.126426},{"c":17.44,"h":18.3,"l":17.1278,"n":2804,"o":17.62,"t":"2025-09-16T04:00:00Z","v":188989,"vw":17.586969},{"c":17.71,"h":18.395,"l":17.547,"n":2621,"o":17.58,"t":"2025-09-17T04:00:00Z","v":111407,"vw":17.831489},{"c":18.68,"h":18.94,"l":17.6355,"n":2433,"o":18.03,"t":"2025-09-18T04:00:00Z","v":131618,"vw":18.347936},{"c":17.2,"h":18.68,"l":17,"n":2684,"o":18.68,"t":"2025-09-19T04:00:00Z","v":215471,"vw":17.465809},{"c":16.98,"h":17.93,"l":16.95,"n":3868,"o":17.25,"t":"2025-09-22T04:00:00Z","v":221381,"vw":17.342632},{"c":16.85,"h":17.51,"l":16.77,"n":2748,"o":17.14,"t":"2025-09-23T04:00:00Z","v":152097,"vw":17.0096},{"c":17.25,"h":17.525,"l":16.94,"n":2828,"o":16.94,"t":"2025-09-24T04:00:00Z","v":128315,"vw":17.2053},{"c":17.405,"h":17.45,"l":16.85,"n":2105,"o":17,"t":"2025-09-25T04:00:00Z","v":127774,"vw":17.157213},{"c":17.82,"h":18.13,"l":17.24,"n":2131,"o":17.43,"t":"2025-09-26T04:00:00Z","v":117549,"vw":17.82331},{"c":17.71,"h":18.15,"l":17.51,"n":3008,"o":17.86,"t":"2025-09-29T04:00:00Z","v":138324,"vw":17.77724},{"c":17.33,"h":18.06,"l":17.18,"n":3351,"o":17.65,"t":"2025-09-30T04:00:00Z","v":128360,"vw":17.466957},{"c":17.975,"h":18.48,"l":17.29,"n":3419,"o":17.29,"t":"2025-10-01T04:00:00Z","v":101096,"vw":18.065473},{"c":20.98,"h":21.4124,"l":17.7552,"n":7832,"o":18.11,"t":"2025-10-02T04:00:00Z","v":507588,"vw":20.329946},{"c":22.34,"h":24.5,"l":20,"n":9854,"o":21.21,"t":"2025-10-03T04:00:00Z","v":466574,"vw":22.674608},{"c":23.09,"h":24.3,"l":21.86,"n":4404,"o":22.34,"t":"2025-10-06T04:00:00Z","v":307243,"vw":23.074764},{"c":23.47,"h":24.4,"l":22.02,"n":4877,"o":23.02,"t":"2025-10-07T04:00:00Z","v":350759,"vw":23.496106},{"c":25.83,"h":28,"l":23.1,"n":6087,"o":23.53,"t":"2025-10-08T04:00:00Z","v":291478,"vw":25.766352},{"c":31.56,"h":32.5536,"l":26.41,"n":8511,"o":26.62,"t":"2025-10-09T04:00:00Z","v":505398,"vw":30.753825},{"c":30.21,"h":31.56,"l":29.0079,"n":6792,"o":31.56,"t":"2025-10-10T04:00:00Z","v":251529,"vw":30.13036},{"c":31.62,"h":32.25,"l":29.0107,"n":5452,"o":29.73,"t":"2025-10-13T04:00:00Z","v":224177,"vw":30.822049},{"c":33.2,"h":34.4,"l":30.37,"n":7330,"o":31.22,"t":"2025-10-14T04:00:00Z","v":174950,"vw":33.088299},{"c":34.37,"h":34.54,"l":32.04,"n":4939,"o":33.41,"t":"2025-10-15T04:00:00Z","v":119672,"vw":33.766442},{"c":33.99,"h":37.2658,"l":33.0601,"n":5486,"o":34.54,"t":"2025-10-16T04:00:00Z","v":284768,"vw":34.778454},{"c":29.03,"h":33.92,"l":28.97,"n":7306,"o":33.43,"t":"2025-10-17T04:00:00Z","v":219244,"vw":30.175092},{"c":32.16,"h":33.6273,"l":29.01,"n":5904,"o":29.55,"t":"2025-10-20T04:00:00Z","v":195081,"vw":32.276505},{"c":31.57,"h":33.17,"l":30.11,"n":3172,"o":32.02,"t":"2025-10-21T04:00:00Z","v":106403,"vw":31.293477},{"c":30.74,"h":32.24,"l":29.74,"n":3111,"o":31.57,"t":"2025-10-22T04:00:00Z","v":107899,"vw":30.727853},{"c":28.71,"h":32,"l":28,"n":3552,"o":30.72,"t":"2025-10-23T04:00:00Z","v":117583,"vw":29.112337},{"c":29.89,"h":31.15,"l":29.235,"n":3997,"o":29.58,"t":"2025-10-24T04:00:00Z","v":107583,"vw":30.077605},{"c":32.06,"h":33,"l":29.42,"n":3481,"o":29.89,"t":"2025-10-27T04:00:00Z","v":838557,"vw":30.218425},{"c":31.02,"h":32.9,"l":30.41,"n":4586,"o":31.85,"t":"2025-10-28T04:00:00Z","v":150237,"vw":31.609362},{"c":32.67,"h":34.1662,"l":29.7999,"n":4302,"o":30.89,"t":"2025-10-29T04:00:00Z","v":137571,"vw":32.516946},{"c":33.14,"h":34.2174,"l":31.57,"n":5945,"o":32.5,"t":"2025-10-30T04:00:00Z","v":159978,"vw":33.273656},{"c":34.26,"h":35.47,"l":32.83,"n":5253,"o":34.46,"t":"2025-10-31T04:00:00Z","v":217273,"vw":34.356562},{"c":31.06,"h":31.48,"l":27.22,"n":8316,"o":31.01,"t":"2025-11-03T05:00:00Z","v":571982,"vw":29.672487},{"c":31.8,"h":33.06,"l":30.65,"n":5118,"o":31,"t":"2025-11-04T05:00:00Z","v":263463,"vw":31.864025},{"c":27.72,"h":31.38,"l":26.64,"n":7128,"o":31.32,"t":"2025-11-05T05:00:00Z","v":416419,"vw":28.571815},{"c":26.66,"h":29.6399,"l":24.95,"n":4763,"o":27.74,"t":"2025-11-06T05:00:00Z","v":156649,"vw":26.343901},{"c":26.75,"h":26.97,"l":23.93,"n":6821,"o":26.34,"t":"2025-11-07T05:00:00Z","v":321078,"vw":25.489984},{"c":28.3,"h":28.35,"l":25.93,"n":4496,"o":27.22,"t":"2025-11-10T05:00:00Z","v":154627,"vw":27.606957},{"c":30.87,"h":31.53,"l":27.59,"n":5794,"o":28.47,"t":"2025-11-11T05:00:00Z","v":227389,"vw":30.159076},{"c":31.08,"h":32.02,"l":30.515,"n":5293,"o":30.87,"t":"2025-11-12T05:00:00Z","v":158947,"vw":31.264195},{"c":26.49,"h":30.49,"l":26.49,"n":9099,"o":30.24,"t":"2025-11-13T05:00:00Z","v":450606,"vw":27.87181},{"c":22.77,"h":27.6388,"l":22.43,"n":8343,"o":26.95,"t":"2025-11-14T05:00:00Z","v":339020,"vw":23.939697},{"c":22.46,"h":23.5199,"l":21.88,"n":6935,"o":22.78,"t":"2025-11-17T05:00:00Z","v":404582,"vw":22.568294},{"c":21.36,"h":22.685,"l":21.2,"n":6777,"o":22.3,"t":"2025-11-18T05:00:00Z","v":269436,"vw":21.860923},{"c":20.99,"h":21.915,"l":20.55,"n":4177,"o":21.21,"t":"2025-11-19T05:00:00Z","v":130515,"vw":21.073833},{"c":20.4,"h":22.42,"l":19.68,"n":5855,"o":21.56,"t":"2025-11-20T05:00:00Z","v":321320,"vw":20.433861},{"c":20.06,"h":21.26,"l":19.765,"n":3511,"o":20.28,"t":"2025-11-21T05:00:00Z","v":188547,"vw":20.230893},{"c":20.44,"h":21.03,"l":19.877,"n":4257,"o":20.32,"t":"2025-11-24T05:00:00Z","v":105512,"vw":20.517677},{"c":20.74,"h":21.1097,"l":20.115,"n":3008,"o":20.65,"t":"2025-11-25T05:00:00Z","v":116047,"vw":20.602613},{"c":20.99,"h":21.733,"l":19.9115,"n":3107,"o":20.78,"t":"2025-11-26T05:00:00Z","v":153081,"vw":20.841712},{"c":21.08,"h":21.7899,"l":20.77,"n":1870,"o":21.12,"t":"2025-11-28T05:00:00Z","v":217403,"vw":21.107819},{"c":20.48,"h":21.11,"l":19.67,"n":6080,"o":20.82,"t":"2025-12-01T05:00:00Z","v":262215,"vw":20.307463},{"c":19.24,"h":20.62,"l":19.23,"n":3571,"o":20.53,"t":"2025-12-02T05:00:00Z","v":217900,"vw":19.702373},{"c":20.12,"h":20.31,"l":19.26,"n":3977,"o":19.49,"t":"2025-12-03T05:00:00Z","v":198739,"vw":19.874554},{"c":21.16,"h":23.0006,"l":19.88,"n":6792,"o":20.06,"t":"2025-12-04T05:00:00Z","v":450545,"vw":21.228725},{"c":20.28,"h":22.06,"l":20.19,"n":3740,"o":21.18,"t":"2025-12-05T05:00:00Z","v":161286,"vw":20.650857},{"c":20.59,"h":21.87,"l":20.46,"n":5295,"o":20.86,"t":"2025-12-08T05:00:00Z","v":209748,"vw":20.94234},{"c":19.74,"h":21.1301,"l":19.645,"n":3446,"o":20.65,"t":"2025-12-09T05:00:00Z","v":139071,"vw":20.044477},{"c":20.76,"h":21.105,"l":19.66,"n":3457,"o":19.81,"t":"2025-12-10T05:00:00Z","v":147008,"vw":20.490105},{"c":21.26,"h":21.47,"l":20.31,"n":2506,"o":20.89,"t":"2025-12-11T05:00:00Z","v":102430,"vw":21.001778},{"c":20.92,"h":21.75,"l":20.88,"n":2513,"o":21.25,"t":"2025-12-12T05:00:00Z","v":144844,"vw":21.217637},{"c":20.26,"h":21.97,"l":20.24,"n":3881,"o":21.05,"t":"2025-12-15T05:00:00Z","v":118772,"vw":20.800848},{"c":19.53,"h":21.095,"l":19.51,"n":5896,"o":20.33,"t":"2025-12-16T05:00:00Z","v":289614,"vw":20.064033},{"c":19.14,"h":20.475,"l":19.03,"n":4741,"o":19.53,"t":"2025-12-17T05:00:00Z","v":304327,"vw":19.427174},{"c":19.28,"h":20.328,"l":19.13,"n":4824,"o":19.54,"t":"2025-12-18T05:00:00Z","v":223682,"vw":19.47904},{"c":20.55,"h":20.77,"l":19.47,"n":3852,"o":19.48,"t":"2025-12-19T05:00:00Z","v":402837,"vw":20.453858},{"c":20.85,"h":21.32,"l":19.83,"n":3107,"o":20.53,"t":"2025-12-22T05:00:00Z","v":116139,"vw":20.879551},{"c":20.08,"h":21.08,"l":19.83,"n":1935,"o":20.57,"t":"2025-12-23T05:00:00Z","v":78751,"vw":20.451281},{"c":20.07,"h":20.265,"l":19.71,"n":2219,"o":20.05,"t":"2025-12-24T05:00:00Z","v":55151,"vw":19.967784},{"c":20.01,"h":20.13,"l":19.63,"n":1561,"o":20.04,"t":"2025-12-26T05:00:00Z","v":59618,"vw":19.93344},{"c":20.14,"h":20.96,"l":19.28,"n":3479,"o":19.73,"t":"2025-12-29T05:00:00Z","v":152155,"vw":20.28929},{"c":22.11,"h":22.24,"l":19.84,"n":4556,"o":20.13,"t":"2025-12-30T05:00:00Z","v":311089,"vw":21.63575},{"c":20.6,"h":22.99,"l":20.3501,"n":3599,"o":22.22,"t":"2025-12-31T05:00:00Z","v":157859,"vw":20.935485},{"c":20.16,"h":21.1743,"l":19.62,"n":2320,"o":20.66,"t":"2026-01-02T05:00:00Z","v":102942,"vw":20.540192},{"c":18.43,"h":20.315,"l":18.31,"n":2904,"o":20.27,"t":"2026-01-05T05:00:00Z","v":121591,"vw":18.805623},{"c":18.3,"h":19.23,"l":18.13,"n":4283,"o":18.33,"t":"2026-01-06T05:00:00Z","v":358365,"vw":18.495054},{"c":19.12,"h":19.79,"l":18.42,"n":3572,"o":18.49,"t":"2026-01-07T05:00:00Z","v":334112,"vw":19.136215},{"c":18.68,"h":19.12,"l":18.5,"n":3286,"o":19.02,"t":"2026-01-08T05:00:00Z","v":81082,"vw":18.807608},{"c":17.92,"h":19.13,"l":17.88,"n":2653,"o":19.08,"t":"2026-01-09T05:00:00Z","v":107823,"vw":18.393},{"c":17.28,"h":18.02,"l":16.75,"n":4376,"o":18.02,"t":"2026-01-12T05:00:00Z","v":160539,"vw":17.322649},{"c":16.95,"h":17.3,"l":16.47,"n":3925,"o":17.26,"t":"2026-01-13T05:00:00Z","v":196950,"vw":16.813097},{"c":18.8,"h":18.94,"l":16.91,"n":4492,"o":16.99,"t":"2026-01-14T05:00:00Z","v":153701,"vw":18.29397},{"c":18.06,"h":18.8685,"l":17.54,"n":3507,"o":18.85,"t":"2026-01-15T05:00:00Z","v":152405,"vw":17.969575},{"c":17.55,"h":18.35,"l":17.55,"n":3112,"o":18.03,"t":"2026-01-16T05:00:00Z","v":90699,"vw":17.885235},{"c":17.52,"h":17.8934,"l":16.935,"n":2168,"o":17.11,"t":"2026-01-20T05:00:00Z","v":78528,"vw":17.480843},{"c":18.31,"h":18.35,"l":17.49,"n":2093,"o":17.56,"t":"2026-01-21T05:00:00Z","v":72796,"vw":17.856527},{"c":18.99,"h":19.401,"l":18.29,"n":2484,"o":18.29,"t":"2026-01-22T05:00:00Z","v":90512,"vw":19.039181},{"c":18.31,"h":19.2123,"l":18.12,"n":2108,"o":18.83,"t":"2026-01-23T05:00:00Z","v":78528,"vw":18.38198},{"c":19.12,"h":19.74,"l":18.18,"n":2505,"o":18.49,"t":"2026-01-26T05:00:00Z","v":156776,"vw":19.131698},{"c":19.87,"h":20.01,"l":18.7628,"n":2325,"o":19.12,"t":"2026-01-27T05:00:00Z","v":161685,"vw":19.543638},{"c":19.27,"h":20.44,"l":18.95,"n":3228,"o":19.89,"t":"2026-01-28T05:00:00Z","v":174026,"vw":19.884118},{"c":18.89,"h":19.675,"l":18.27,"n":2470,"o":19.39,"t":"2026-01-29T05:00:00Z","v":90262,"vw":18.742017},{"c":17.66,"h":18.58,"l":17.4,"n":4333,"o":18.54,"t":"2026-01-30T05:00:00Z","v":147898,"vw":17.860158},{"c":18.33,"h":18.95,"l":17,"n":2960,"o":17.45,"t":"2026-02-02T05:00:00Z","v":129967,"vw":18.481695},{"c":17.56,"h":18.91,"l":16.8,"n":2886,"o":18.15,"t":"2026-02-03T05:00:00Z","v":114441,"vw":17.666676},{"c":17.18,"h":18.37,"l":16.65,"n":3693,"o":17.82,"t":"2026-02-04T05:00:00Z","v":139245,"vw":17.146857},{"c":16.37,"h":17.58,"l":15.93,"n":4128,"o":17.18,"t":"2026-02-05T05:00:00Z","v":213704,"vw":16.447044},{"c":17.23,"h":17.46,"l":16.3,"n":1813,"o":16.87,"t":"2026-02-06T05:00:00Z","v":91235,"vw":17.119154},{"c":17.62,"h":17.95,"l":16.5,"n":1969,"o":17.28,"t":"2026-02-09T05:00:00Z","v":77873,"vw":17.417962},{"c":17,"h":17.7199,"l":16.93,"n":2859,"o":17.5,"t":"2026-02-10T05:00:00Z","v":86945,"vw":17.215479},{"c":16.89,"h":17.06,"l":16.2,"n":2904,"o":17.03,"t":"2026-02-11T05:00:00Z","v":113632,"vw":16.690632},{"c":17,"h":17.51,"l":16.265,"n":1855,"o":17,"t":"2026-02-12T05:00:00Z","v":81270,"vw":16.914954},{"c":17.38,"h":17.93,"l":17.18,"n":2282,"o":17.18,"t":"2026-02-13T05:00:00Z","v":65508,"vw":17.438428},{"c":17.38,"h":17.71,"l":16.78,"n":3223,"o":17.42,"t":"2026-02-17T05:00:00Z","v":108197,"vw":17.266569},{"c":17.21,"h":17.795,"l":17,"n":2082,"o":17.17,"t":"2026-02-18T05:00:00Z","v":51149,"vw":17.29612},{"c":18.62,"h":18.81,"l":16.75,"n":3203,"o":17.18,"t":"2026-02-19T05:00:00Z","v":114266,"vw":18.34263},{"c":17.64,"h":18.8,"l":17.32,"n":3553,"o":18.38,"t":"2026-02-20T05:00:00Z","v":179402,"vw":17.811343},{"c":18.49,"h":19.11,"l":17.605,"n":3224,"o":17.75,"t":"2026-02-23T05:00:00Z","v":90949,"vw":18.322975},{"c":18.9,"h":19.2631,"l":18.38,"n":2495,"o":18.49,"t":"2026-02-24T05:00:00Z","v":55999,"vw":18.944637},{"c":20.09,"h":20.31,"l":19.14,"n":2859,"o":19.14,"t":"2026-02-25T05:00:00Z","v":80342,"vw":19.956275},{"c":19.68,"h":20,"l":18.8333,"n":10304,"o":19.84,"t":"2026-02-26T05:00:00Z","v":322820,"vw":19.476027},{"c":23.49,"h":26.3999,"l":20.5,"n":24323,"o":22.96,"t":"2026-02-27T05:00:00Z","v":1261554,"vw":24.110521},{"c":20.74,"h":23.78,"l":20.0001,"n":8391,"o":23.45,"t":"2026-03-02T05:00:00Z","v":603987,"vw":20.977922},{"c":21.99,"h":22.78,"l":19.43,"n":3931,"o":19.87,"t":"2026-03-03T05:00:00Z","v":196309,"vw":21.49889},{"c":23.91,"h":24.97,"l":21.679,"n":3954,"o":22.19,"t":"2026-03-04T05:00:00Z","v":216350,"vw":23.921789},{"c":22.13,"h":25.43,"l":22,"n":4917,"o":23.59,"t":"2026-03-05T05:00:00Z","v":256475,"vw":23.482921},{"c":22.17,"h":23.18,"l":21.2301,"n":3892,"o":21.38,"t":"2026-03-06T05:00:00Z","v":114810,"vw":21.986043},{"c":23.6,"h":23.77,"l":21.5731,"n":2859,"o":21.92,"t":"2026-03-09T04:00:00Z","v":102739,"vw":22.922741},{"c":23.07,"h":23.81,"l":22.61,"n":2695,"o":23.6,"t":"2026-03-10T04:00:00Z","v":98518,"vw":23.216925},{"c":23.03,"h":23.13,"l":22.285,"n":2338,"o":22.55,"t":"2026-03-11T04:00:00Z","v":68658,"vw":22.788472},{"c":22.3,"h":22.945,"l":21.8,"n":2694,"o":22.32,"t":"2026-03-12T04:00:00Z","v":76546,"vw":22.289973},{"c":21.51,"h":22.32,"l":19.86,"n":5604,"o":22.3,"t":"2026-03-13T04:00:00Z","v":259016,"vw":20.912342},{"c":21.57,"h":22.13,"l":21.27,"n":2695,"o":21.6,"t":"2026-03-16T04:00:00Z","v":93531,"vw":21.611142},{"c":21.08,"h":21.5,"l":20.3684,"n":3379,"o":21.5,"t":"2026-03-17T04:00:00Z","v":112104,"vw":21.035244},{"c":19.5,"h":21.1,"l":19.1,"n":3691,"o":20.85,"t":"2026-03-18T04:00:00Z","v":169257,"vw":19.524071},{"c":19.19,"h":19.42,"l":18.23,"n":4640,"o":19.15,"t":"2026-03-19T04:00:00Z","v":193008,"vw":18.925513},{"c":19.05,"h":20,"l":18.53,"n":3791,"o":19.13,"t":"2026-03-20T04:00:00Z","v":300292,"vw":19.089931},{"c":19.36,"h":19.87,"l":18.77,"n":4025,"o":19.31,"t":"2026-03-23T04:00:00Z","v":114859,"vw":19.431009},{"c":20.9,"h":21.5,"l":18.81,"n":4931,"o":19.4,"t":"2026-03-24T04:00:00Z","v":295666,"vw":20.377797},{"c":22.03,"h":23.35,"l":20.81,"n":4549,"o":21.24,"t":"2026-03-25T04:00:00Z","v":178215,"vw":22.275093},{"c":21.41,"h":22.9499,"l":21.01,"n":3516,"o":21.67,"t":"2026-03-26T04:00:00Z","v":95641,"vw":21.648565},{"c":20.35,"h":21.32,"l":19.5,"n":4023,"o":21.3,"t":"2026-03-27T04:00:00Z","v":130626,"vw":20.266683},{"c":19.3,"h":20.74,"l":19.1,"n":3378,"o":20.11,"t":"2026-03-30T04:00:00Z","v":169402,"vw":19.723576},{"c":20.16,"h":20.45,"l":19.37,"n":2224,"o":19.52,"t":"2026-03-31T04:00:00Z","v":92669,"vw":20.072686},{"c":21.66,"h":22.44,"l":20.115,"n":3076,"o":20.24,"t":"2026-04-01T04:00:00Z","v":79684,"vw":21.69776},{"c":20.69,"h":22.08,"l":19.87,"n":4057,"o":21.02,"t":"2026-04-02T04:00:00Z","v":182565,"vw":20.866989},{"c":20.47,"h":21.34,"l":20.29,"n":2782,"o":20.69,"t":"2026-04-06T04:00:00Z","v":100332,"vw":20.600257},{"c":20.91,"h":21.1,"l":19.675,"n":2390,"o":20.47,"t":"2026-04-07T04:00:00Z","v":70461,"vw":20.593199},{"c":21.61,"h":22.07,"l":20.96,"n":2569,"o":21.95,"t":"2026-04-08T04:00:00Z","v":89413,"vw":21.438936},{"c":21.37,"h":21.7,"l":20.4,"n":4233,"o":21.59,"t":"2026-04-09T04:00:00Z","v":104191,"vw":21.235707},{"c":20.38,"h":21.49,"l":19.92,"n":2645,"o":21.49,"t":"2026-04-10T04:00:00Z","v":120128,"vw":20.603478},{"c":19.28,"h":20.68,"l":19.1308,"n":3652,"o":20.33,"t":"2026-04-13T04:00:00Z","v":195612,"vw":19.683495},{"c":20.76,"h":21.33,"l":19.32,"n":2335,"o":19.32,"t":"2026-04-14T04:00:00Z","v":107854,"vw":20.555973},{"c":24,"h":24.85,"l":20.94,"n":5934,"o":20.94,"t":"2026-04-15T04:00:00Z","v":370138,"vw":23.558168},{"c":25.63,"h":25.83,"l":23.39,"n":6247,"o":23.73,"t":"2026-04-16T04:00:00Z","v":359703,"vw":24.740541},{"c":27.85,"h":29.05,"l":26.19,"n":6104,"o":26.19,"t":"2026-04-17T04:00:00Z","v":326062,"vw":28.048753},{"c":27.74,"h":28.75,"l":27,"n":3566,"o":27.6,"t":"2026-04-20T04:00:00Z","v":176722,"vw":27.960874},{"c":26.5,"h":27.825,"l":26.0909,"n":4287,"o":27.8,"t":"2026-04-21T04:00:00Z","v":137129,"vw":26.826609},{"c":27.27,"h":28,"l":26.48,"n":3472,"o":26.93,"t":"2026-04-22T04:00:00Z","v":109215,"vw":27.177419},{"c":26.95,"h":27.76,"l":26.26,"n":3681,"o":27.02,"t":"2026-04-23T04:00:00Z","v":134625,"vw":26.897021},{"c":27.03,"h":27.56,"l":26.37,"n":6124,"o":26.81,"t":"2026-04-24T04:00:00Z","v":273149,"vw":26.99626},{"c":27.05,"h":28.5299,"l":26.88,"n":2935,"o":26.88,"t":"2026-04-27T04:00:00Z","v":127135,"vw":27.382626},{"c":27.45,"h":28.58,"l":27.22,"n":2789,"o":27.41,"t":"2026-04-28T04:00:00Z","v":106775,"vw":27.902249},{"c":26.48,"h":27.81,"l":26.0001,"n":4085,"o":27.46,"t":"2026-04-29T04:00:00Z","v":246375,"vw":26.813003},{"c":26.09,"h":27.01,"l":25.32,"n":3208,"o":26.52,"t":"2026-04-30T04:00:00Z","v":107825,"vw":26.172797},{"c":26.85,"h":27.15,"l":24.88,"n":3926,"o":26,"t":"2026-05-01T04:00:00Z","v":131690,"vw":26.498049},{"c":28.22,"h":28.48,"l":26.216,"n":3541,"o":27.13,"t":"2026-05-04T04:00:00Z","v":131255,"vw":27.819329},{"c":28.94,"h":29.165,"l":27.465,"n":3858,"o":28.58,"t":"2026-05-05T04:00:00Z","v":143318,"vw":28.558497},{"c":32.33,"h":33.18,"l":29.28,"n":7128,"o":29.28,"t":"2026-05-06T04:00:00Z","v":341542,"vw":31.489886},{"c":31.26,"h":33.53,"l":29.62,"n":4474,"o":32.3,"t":"2026-05-07T04:00:00Z","v":152718,"vw":30.966899},{"c":30.78,"h":31.84,"l":29.63,"n":4454,"o":30.47,"t":"2026-05-08T04:00:00Z","v":168861,"vw":30.902512},{"c":30.89,"h":32.29,"l":30.24,"n":3556,"o":30.78,"t":"2026-05-11T04:00:00Z","v":116656,"vw":31.244651},{"c":31.54,"h":31.965,"l":30.45,"n":4042,"o":30.66,"t":"2026-05-12T04:00:00Z","v":103504,"vw":31.180625},{"c":32.62,"h":32.98,"l":29.51,"n":4506,"o":31.54,"t":"2026-05-13T04:00:00Z","v":136000,"vw":31.695022},{"c":31.27,"h":33.9899,"l":31.09,"n":3487,"o":32.97,"t":"2026-05-14T04:00:00Z","v":122265,"vw":32.323184},{"c":29.82,"h":31.04,"l":29.63,"n":3474,"o":30.64,"t":"2026-05-15T04:00:00Z","v":87522,"vw":30.066905},{"c":27.98,"h":29.52,"l":26.73,"n":4762,"o":29.45,"t":"2026-05-18T04:00:00Z","v":176830,"vw":28.253742},{"c":26.88,"h":28.15,"l":26.3653,"n":3516,"o":27.31,"t":"2026-05-19T04:00:00Z","v":150074,"vw":27.396784},{"c":26.95,"h":28.08,"l":26.5,"n":3692,"o":27.05,"t":"2026-05-20T04:00:00Z","v":186375,"vw":27.380575},{"c":27.61,"h":28.16,"l":26.16,"n":3984,"o":26.41,"t":"2026-05-21T04:00:00Z","v":135622,"vw":27.522142},{"c":27.71,"h":28.25,"l":27.335,"n":2237,"o":27.61,"t":"2026-05-22T04:00:00Z","v":105394,"vw":27.762136},{"c":27.1,"h":28.475,"l":26.965,"n":3694,"o":27.96,"t":"2026-05-26T04:00:00Z","v":156128,"vw":27.449499},{"c":26.87,"h":27.772,"l":26.78,"n":3402,"o":27.11,"t":"2026-05-27T04:00:00Z","v":97723,"vw":27.128851},{"c":27.5,"h":27.79,"l":26.12,"n":2419,"o":26.83,"t":"2026-05-28T04:00:00Z","v":63036,"vw":27.382803},{"c":28.34,"h":28.455,"l":27.01,"n":2663,"o":27.58,"t":"2026-05-29T04:00:00Z","v":98450,"vw":28.149678},{"c":27.54,"h":28.81,"l":27.06,"n":3022,"o":28.19,"t":"2026-06-01T04:00:00Z","v":102372,"vw":27.956658},{"c":26.14,"h":27.5,"l":25.76,"n":3630,"o":27.19,"t":"2026-06-02T04:00:00Z","v":107423,"vw":26.224291},{"c":26.22,"h":27.02,"l":25.92,"n":2822,"o":26.89,"t":"2026-06-03T04:00:00Z","v":87687,"vw":26.303514},{"c":27.48,"h":27.92,"l":26.14,"n":2321,"o":26.43,"t":"2026-06-04T04:00:00Z","v":46228,"vw":27.403652},{"c":26.49,"h":27.5,"l":26,"n":3199,"o":27.48,"t":"2026-06-05T04:00:00Z","v":67371,"vw":26.564573},{"c":28.6,"h":28.75,"l":26.095,"n":3698,"o":27.1,"t":"2026-06-08T04:00:00Z","v":166610,"vw":27.721505},{"c":28.81,"h":29.88,"l":24.91,"n":8590,"o":28.92,"t":"2026-06-09T04:00:00Z","v":549529,"vw":27.746579},{"c":28.01,"h":29.08,"l":27.04,"n":5518,"o":28.9,"t":"2026-06-10T04:00:00Z","v":237460,"vw":28.127483},{"c":29,"h":29.355,"l":27.75,"n":4209,"o":28.05,"t":"2026-06-11T04:00:00Z","v":127124,"vw":28.857655},{"c":29.1,"h":29.76,"l":28.2,"n":3630,"o":29.08,"t":"2026-06-12T04:00:00Z","v":112560,"vw":29.269051},{"c":29.86,"h":30.585,"l":28.91,"n":3747,"o":29.56,"t":"2026-06-15T04:00:00Z","v":116291,"vw":29.852722},{"c":29.35,"h":30,"l":28.34,"n":5026,"o":29.86,"t":"2026-06-16T04:00:00Z","v":160725,"vw":29.340741},{"c":30.79,"h":32.23,"l":29,"n":5412,"o":29.7,"t":"2026-06-17T04:00:00Z","v":251024,"vw":30.867278},{"c":31.53,"h":32.5,"l":31.03,"n":3944,"o":31.52,"t":"2026-06-18T04:00:00Z","v":308974,"vw":31.560084},{"c":32.25,"h":32.965,"l":31.45,"n":4551,"o":32.11,"t":"2026-06-22T04:00:00Z","v":175591,"vw":32.268729},{"c":30.86,"h":32.615,"l":30.8,"n":3494,"o":31.97,"t":"2026-06-23T04:00:00Z","v":118385,"vw":31.480398},{"c":30.07,"h":32.115,"l":30.01,"n":4332,"o":31.06,"t":"2026-06-24T04:00:00Z","v":131149,"vw":30.799776},{"c":30.41,"h":32,"l":29.66,"n":4162,"o":30.07,"t":"2026-06-25T04:00:00Z","v":157664,"vw":30.600472},{"c":32.03,"h":32.065,"l":30.34,"n":6529,"o":30.41,"t":"2026-06-26T04:00:00Z","v":504991,"vw":31.690492},{"c":32.28,"h":33.51,"l":31.521,"n":6434,"o":32.34,"t":"2026-06-29T04:00:00Z","v":544639,"vw":32.163761},{"c":31.45,"h":32.955,"l":30.34,"n":4398,"o":32.28,"t":"2026-06-30T04:00:00Z","v":162370,"vw":31.895933},{"c":33.88,"h":34.35,"l":31.43,"n":11749,"o":31.89,"t":"2026-07-01T04:00:00Z","v":681434,"vw":33.084827},{"c":35.34,"h":35.71,"l":33.42,"n":7189,"o":34.05,"t":"2026-07-02T04:00:00Z","v":363231,"vw":34.956904},{"c":32.56,"h":36.035,"l":32.42,"n":4208,"o":35.23,"t":"2026-07-06T04:00:00Z","v":230235,"vw":33.242445},{"c":36.8,"h":37.07,"l":32,"n":8448,"o":32.99,"t":"2026-07-07T04:00:00Z","v":708563,"vw":35.526086},{"c":38.24,"h":39.2999,"l":35.5201,"n":9497,"o":36.74,"t":"2026-07-08T04:00:00Z","v":533234,"vw":37.726245},{"c":42.84,"h":43.66,"l":37.875,"n":8325,"o":37.94,"t":"2026-07-09T04:00:00Z","v":436660,"vw":42.005253},{"c":39.63,"h":43,"l":38.18,"n":6638,"o":42.74,"t":"2026-07-10T04:00:00Z","v":290624,"vw":39.563394},{"c":38.32,"h":39.03,"l":37.26,"n":4535,"o":38.76,"t":"2026-07-13T04:00:00Z","v":236132,"vw":38.168602},{"c":39.08,"h":39.45,"l":36.96,"n":5490,"o":38.4,"t":"2026-07-14T04:00:00Z","v":245817,"vw":38.847524},{"c":39.45,"h":40,"l":37.73,"n":3773,"o":38.89,"t":"2026-07-15T04:00:00Z","v":181701,"vw":39.368358},{"c":36.5,"h":39.575,"l":36.165,"n":4789,"o":39.22,"t":"2026-07-16T04:00:00Z","v":163533,"vw":37.097007},{"c":37.31,"h":38.25,"l":35.05,"n":8598,"o":35.49,"t":"2026-07-17T04:00:00Z","v":473462,"vw":37.077561},{"c":37.34,"h":37.93,"l":36.38,"n":3858,"o":37.32,"t":"2026-07-20T04:00:00Z","v":158944,"vw":37.266179},{"c":36.68,"h":37.59,"l":35.23,"n":4040,"o":36.99,"t":"2026-07-21T04:00:00Z","v":226647,"vw":36.580483},{"c":36.11,"h":36.74,"l":34.71,"n":4144,"o":36.33,"t":"2026-07-22T04:00:00Z","v":130333,"vw":36.101547},{"c":35.57,"h":36.605,"l":35.14,"n":3795,"o":35.24,"t":"2026-07-23T04:00:00Z","v":155590,"vw":35.574772},{"c":34.9,"h":36.115,"l":33.52,"n":3831,"o":35.62,"t":"2026-07-24T04:00:00Z","v":161747,"vw":34.398193},{"c":34.62,"h":35.925,"l":33.25,"n":5447,"o":35.18,"t":"2026-07-27T04:00:00Z","v":241551,"vw":34.582791},{"c":33.22,"h":34.59,"l":32.87,"n":2803,"o":34.59,"t":"2026-07-28T04:00:00Z","v":157424,"vw":33.321634},{"c":33.66,"h":34.185,"l":32.205,"n":3427,"o":32.59,"t":"2026-07-29T04:00:00Z","v":132014,"vw":33.345612},{"c":33.6,"h":34.19,"l":33.0353,"n":3493,"o":33.65,"t":"2026-07-30T04:00:00Z","v":93092,"vw":33.614553},{"c":32.89,"h":33.63,"l":31.825,"n":3527,"o":33.5,"t":"2026-07-31T04:00:00Z","v":162889,"vw":32.798396},{"c":32.87,"h":33.69,"l":31.86,"n":4538,"o":33.52,"t":"2026-08-03T04:00:00Z","v":155561,"vw":32.94685},{"c":34.41,"h":34.6199,"l":33.01,"n":4880,"o":33.01,"t":"2026-08-04T04:00:00Z","v":142220,"vw":34.164373},{"c":35.98,"h":36.3,"l":34.36,"n":4523,"o":34.66,"t":"2026-08-05T04:00:00Z","v":167593,"vw":35.548739},{"c":35.6,"h":36.5,"l":35.375,"n":4095,"o":36.01,"t":"2026-08-06T04:00:00Z","v":94306,"vw":35.750834},{"c":35.69,"h":36.68,"l":34.6,"n":4270,"o":36.02,"t":"2026-08-07T04:00:00Z","v":103233,"vw":35.569275},{"c":36.55,"h":36.89,"l":35.19,"n":6077,"o":35.68,"t":"2026-08-10T04:00:00Z","v":214322,"vw":36.127831},{"c":35.8,"h":36.27,"l":30.57,"n":7688,"o":36.19,"t":"2026-08-11T04:00:00Z","v":352617,"vw":33.828178},{"c":36.98,"h":37.275,"l":35.715,"n":6780,"o":36.59,"t":"2026-08-12T04:00:00Z","v":342588,"vw":36.753075},{"c":35.63,"h":38,"l":35.47,"n":4837,"o":37.24,"t":"2026-08-13T04:00:00Z","v":140304,"vw":36.287292},{"c":36.14,"h":36.4,"l":34.465,"n":4289,"o":35.44,"t":"2026-08-14T04:00:00Z","v":115873,"vw":35.474502},{"c":36.68,"h":37.18,"l":35.42,"n":3599,"o":36.14,"t":"2026-08-17T04:00:00Z","v":91135,"vw":36.707684},{"c":35.67,"h":36.99,"l":35.21,"n":3609,"o":36.35,"t":"2026-08-18T04:00:00Z","v":88442,"vw":35.778876},{"c":39.43,"h":40.155,"l":35.9,"n":6519,"o":36.85,"t":"2026-08-19T04:00:00Z","v":383104,"vw":39.032174},{"c":38.04,"h":38.6,"l":36.78,"n":4409,"o":38.55,"t":"2026-08-20T04:00:00Z","v":104768,"vw":37.67155},{"c":38.63,"h":39.44,"l":37.535,"n":4832,"o":38.41,"t":"2026-08-21T04:00:00Z","v":346569,"vw":38.094513},{"c":39.64,"h":40.82,"l":37.5,"n":5870,"o":38.64,"t":"2026-08-24T04:00:00Z","v":439115,"vw":39.470188},{"c":40.84,"h":42.01,"l":39.125,"n":4558,"o":40.09,"t":"2026-08-25T04:00:00Z","v":504363,"vw":40.820458},{"c":38.41,"h":41.77,"l":38.27,"n":7253,"o":40.74,"t":"2026-08-26T04:00:00Z","v":180187,"vw":39.062037},{"c":37.86,"h":39.81,"l":37.39,"n":4949,"o":38.5,"t":"2026-08-27T04:00:00Z","v":149939,"vw":38.354569},{"c":36.58,"h":38.56,"l":36.315,"n":4993,"o":37.68,"t":"2026-08-28T04:00:00Z","v":132807,"vw":36.961392},{"c":36.24,"h":36.64,"l":35.26,"n":4562,"o":36.13,"t":"2026-08-31T04:00:00Z","v":120413,"vw":36.122301},{"c":37.87,"h":38.21,"l":35.31,"n":4519,"o":35.8,"t":"2026-09-01T04:00:00Z","v":134492,"vw":37.452339},{"c":38.36,"h":39.78,"l":36.8618,"n":7487,"o":37.97,"t":"2026-09-02T04:00:00Z","v":252918,"vw":38.196022},{"c":37.61,"h":39.19,"l":36.65,"n":6226,"o":38.74,"t":"2026-09-03T04:00:00Z","v":255237,"vw":37.637996},{"c":38.6,"h":39.38,"l":36.5573,"n":4862,"o":37.25,"t":"2026-09-04T04:00:00Z","v":205625,"vw":38.560155},{"c":38.13,"h":38.75,"l":36.68,"n":6272,"o":37.79,"t":"2026-09-08T04:00:00Z","v":228489,"vw":38.118235},{"c":37.88,"h":40.42,"l":37.86,"n":5274,"o":38.04,"t":"2026-09-09T04:00:00Z","v":193201,"vw":38.589436},{"c":36.12,"h":38.25,"l":36.07,"n":5265,"o":37.51,"t":"2026-09-10T04:00:00Z","v":177125,"vw":36.697118},{"c":35.48,"h":37.64,"l":35.38,"n":7186,"o":36.5,"t":"2026-09-11T04:00:00Z","v":181355,"vw":35.812695},{"c":35.21,"h":36.28,"l":34.7,"n":5432,"o":35.92,"t":"2026-09-14T04:00:00Z","v":194678,"vw":35.465655},{"c":33.69,"h":35.04,"l":33.46,"n":5685,"o":35.04,"t":"2026-09-15T04:00:00Z","v":147623,"vw":33.821847},{"c":34.67,"h":34.86,"l":33.525,"n":6855,"o":34.04,"t":"2026-09-16T04:00:00Z","v":232146,"vw":34.478354},{"c":32.41,"h":35.635,"l":32.04,"n":5629,"o":35.36,"t":"2026-09-17T04:00:00Z","v":171622,"vw":33.095322},{"c":32.09,"h":33.15,"l":31.86,"n":5707,"o":32.49,"t":"2026-09-18T04:00:00Z","v":1388886,"vw":32.125547},{"c":32.57,"h":32.84,"l":31.2112,"n":6271,"o":32.09,"t":"2026-09-21T04:00:00Z","v":325446,"vw":32.167909},{"c":33.6,"h":34.45,"l":32.79,"n":8152,"o":32.94,"t":"2026-09-22T04:00:00Z","v":1223252,"vw":33.526316},{"c":30.93,"h":33.53,"l":30.09,"n":6630,"o":33.49,"t":"2026-09-23T04:00:00Z","v":276200,"vw":30.947199},{"c":31.25,"h":31.78,"l":30.43,"n":5410,"o":30.85,"t":"2026-09-24T04:00:00Z","v":374404,"vw":31.225673},{"c":28.31,"h":31.31,"l":28.23,"n":5946,"o":31.31,"t":"2026-09-25T04:00:00Z","v":200130,"vw":28.80621},{"c":28.48,"h":28.82,"l":27.64,"n":4155,"o":28.2,"t":"2026-09-28T04:00:00Z","v":176402,"vw":28.308852},{"c":28.39,"h":29.16,"l":28.05,"n":4372,"o":28.5,"t":"2026-09-29T04:00:00Z","v":176746,"vw":28.589862},{"c":27.82,"h":28.615,"l":27.4,"n":4293,"o":28.52,"t":"2026-09-30T04:00:00Z","v":160135,"vw":27.840365},{"c":26.55,"h":28.54,"l":26.44,"n":4680,"o":27.68,"t":"2026-10-01T04:00:00Z","v":182613,"vw":26.812662},{"c":25.65,"h":26.95,"l":24.86,"n":9830,"o":26.95,"t":"2026-10-02T04:00:00Z","v":401664,"vw":25.638459},{"c":26.47,"h":26.76,"l":24.865,"n":4512,"o":25.71,"t":"2026-10-05T04:00:00Z","v":211789,"vw":26.10629},{"c":25.45,"h":26.74,"l":25.04,"n":3305,"o":26.63,"t":"2026-10-06T04:00:00Z","v":121664,"vw":25.705382},{"c":25.87,"h":26.005,"l":25.01,"n":3445,"o":25.14,"t":"2026-10-07T04:00:00Z","v":114076,"vw":25.657462},{"c":26.5,"h":28.97,"l":26.24,"n":6811,"o":28,"t":"2026-10-08T04:00:00Z","v":509503,"vw":26.716502},{"c":26.4,"h":29.63,"l":26.01,"n":7120,"o":28.9,"t":"2026-10-09T04:00:00Z","v":465926,"vw":26.923232},{"c":24.44,"h":27.15,"l":24.19,"n":5142,"o":26.13,"t":"2026-10-12T04:00:00Z","v":388019,"vw":25.471888},{"c":21.56,"h":25.1744,"l":21.395,"n":6721,"o":24.32,"t":"2026-10-13T04:00:00Z","v":442277,"vw":22.314186},{"c":22.18,"h":22.5,"l":21.05,"n":7363,"o":21.05,"t":"2026-10-14T04:00:00Z","v":522563,"vw":21.919053},{"c":23.95,"h":24.41,"l":22.35,"n":6941,"o":22.35,"t":"2026-10-15T04:00:00Z","v":588002,"vw":23.857782},{"c":23.25,"h":24.27,"l":23,"n":6870,"o":24,"t":"2026-10-16T04:00:00Z","v":571541,"vw":23.484271},{"c":24.17,"h":24.39,"l":22.78,"n":4169,"o":23.26,"t":"2026-10-19T04:00:00Z","v":240190,"vw":23.916202},{"c":25.4,"h":25.84,"l":23.795,"n":4203,"o":24.2,"t":"2026-10-20T04:00:00Z","v":205913,"vw":25.403986},{"c":26.08,"h":26.94,"l":25.105,"n":6241,"o":25.52,"t":"2026-10-21T04:00:00Z","v":588817,"vw":25.798287},{"c":24.28,"h":26.38,"l":24.0901,"n":4191,"o":25.74,"t":"2026-10-22T04:00:00Z","v":212391,"vw":24.646758}],"volatilityBars":[{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-09-22T10:45:00Z","v":140,"vw":32.57},{"c":32.79,"h":33.58,"l":32.79,"n":40,"o":32.94,"t":"2026-09-22T13:30:00Z","v":3025,"vw":33.042386},{"c":34.055,"h":34.25,"l":33.44,"n":73,"o":33.745,"t":"2026-09-22T13:45:00Z","v":2133,"vw":34.018592},{"c":33.5,"h":34,"l":33.27,"n":362,"o":33.715,"t":"2026-09-22T14:00:00Z","v":285207,"vw":33.551326},{"c":33.5,"h":33.54,"l":32.87,"n":307,"o":33.36,"t":"2026-09-22T14:15:00Z","v":30502,"vw":33.364376},{"c":33.51,"h":33.54,"l":33.13,"n":568,"o":33.5,"t":"2026-09-22T14:30:00Z","v":114868,"vw":33.449124},{"c":33.5,"h":33.61,"l":33.5,"n":31,"o":33.53,"t":"2026-09-22T14:45:00Z","v":1923,"vw":33.525},{"c":33.465,"h":33.75,"l":33.205,"n":175,"o":33.3949,"t":"2026-09-22T15:00:00Z","v":101122,"vw":33.498159},{"c":33.73,"h":33.73,"l":33.515,"n":83,"o":33.53,"t":"2026-09-22T15:15:00Z","v":4206,"vw":33.565101},{"c":33.3,"h":33.68,"l":33.3,"n":192,"o":33.68,"t":"2026-09-22T15:30:00Z","v":50468,"vw":33.529581},{"c":32.96,"h":33.26,"l":32.85,"n":142,"o":33.23,"t":"2026-09-22T15:45:00Z","v":3851,"vw":33.040729},{"c":33.505,"h":33.505,"l":33.01,"n":153,"o":33.01,"t":"2026-09-22T16:00:00Z","v":11816,"vw":33.404211},{"c":33.505,"h":33.62,"l":33.3,"n":442,"o":33.48,"t":"2026-09-22T16:15:00Z","v":93465,"vw":33.502636},{"c":33.75,"h":33.79,"l":33.45,"n":217,"o":33.5,"t":"2026-09-22T16:30:00Z","v":41787,"vw":33.510394},{"c":33.73,"h":33.73,"l":33.71,"n":24,"o":33.71,"t":"2026-09-22T16:45:00Z","v":5976,"vw":33.710342},{"c":33.53,"h":33.78,"l":33.53,"n":193,"o":33.75,"t":"2026-09-22T17:00:00Z","v":9021,"vw":33.660665},{"c":33.12,"h":33.63,"l":33.12,"n":173,"o":33.51,"t":"2026-09-22T17:15:00Z","v":28628,"vw":33.492771},{"c":33.18,"h":33.18,"l":33.09,"n":58,"o":33.11,"t":"2026-09-22T17:30:00Z","v":2389,"vw":33.12776},{"c":33.58,"h":33.67,"l":33.33,"n":243,"o":33.33,"t":"2026-09-22T17:45:00Z","v":56993,"vw":33.491027},{"c":33.635,"h":33.65,"l":33.5,"n":133,"o":33.56,"t":"2026-09-22T18:00:00Z","v":22529,"vw":33.614499},{"c":33.54,"h":33.77,"l":33.54,"n":67,"o":33.75,"t":"2026-09-22T18:15:00Z","v":2871,"vw":33.720097},{"c":33.51,"h":33.7,"l":33.43,"n":294,"o":33.7,"t":"2026-09-22T18:30:00Z","v":36920,"vw":33.54564},{"c":34.01,"h":34.085,"l":33.47,"n":456,"o":33.55,"t":"2026-09-22T18:45:00Z","v":79533,"vw":33.540519},{"c":34.4,"h":34.45,"l":34.1,"n":370,"o":34.1,"t":"2026-09-22T19:00:00Z","v":19635,"vw":34.356898},{"c":33.655,"h":34.43,"l":33.51,"n":294,"o":34.43,"t":"2026-09-22T19:15:00Z","v":7805,"vw":33.917316},{"c":33.68,"h":33.77,"l":33.62,"n":196,"o":33.77,"t":"2026-09-22T19:30:00Z","v":5814,"vw":33.679939},{"c":33.56,"h":33.88,"l":33.38,"n":1051,"o":33.62,"t":"2026-09-22T19:45:00Z","v":147129,"vw":33.508612},{"c":33.68,"h":33.68,"l":33.6,"n":14,"o":33.6,"t":"2026-09-22T20:00:00Z","v":34459,"vw":33.602864},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-09-23T12:45:00Z","v":102,"vw":33.5},{"c":33.405,"h":33.53,"l":33.08,"n":108,"o":33.49,"t":"2026-09-23T13:30:00Z","v":4502,"vw":33.421598},{"c":33.02,"h":33.18,"l":32.81,"n":63,"o":32.81,"t":"2026-09-23T13:45:00Z","v":2601,"vw":33.013996},{"c":33.03,"h":33.03,"l":33.025,"n":22,"o":33.025,"t":"2026-09-23T14:00:00Z","v":1003,"vw":33.02625},{"c":32.33,"h":33.47,"l":32.33,"n":97,"o":33.47,"t":"2026-09-23T14:15:00Z","v":2840,"vw":32.736223},{"c":31.65,"h":31.95,"l":31.6018,"n":99,"o":31.95,"t":"2026-09-23T14:30:00Z","v":3333,"vw":31.71932},{"c":31.12,"h":31.12,"l":31,"n":49,"o":31,"t":"2026-09-23T14:45:00Z","v":1231,"vw":31.073249},{"c":31.27,"h":31.31,"l":31.2,"n":87,"o":31.27,"t":"2026-09-23T15:00:00Z","v":3278,"vw":31.276563},{"c":30.82,"h":31.26,"l":30.81,"n":167,"o":31.26,"t":"2026-09-23T15:15:00Z","v":8299,"vw":31.036598},{"c":31.14,"h":31.34,"l":30.845,"n":146,"o":30.94,"t":"2026-09-23T15:30:00Z","v":8079,"vw":30.985929},{"c":30.89,"h":30.9099,"l":30.68,"n":185,"o":30.905,"t":"2026-09-23T15:45:00Z","v":10101,"vw":30.840226},{"c":30.98,"h":31.04,"l":30.75,"n":146,"o":30.89,"t":"2026-09-23T16:00:00Z","v":7747,"vw":30.841296},{"c":30.92,"h":31.0899,"l":30.86,"n":74,"o":30.985,"t":"2026-09-23T16:15:00Z","v":2734,"vw":30.944698},{"c":31,"h":31,"l":30.8,"n":75,"o":30.8,"t":"2026-09-23T16:30:00Z","v":1857,"vw":30.847426},{"c":30.67,"h":30.78,"l":30.54,"n":92,"o":30.765,"t":"2026-09-23T16:45:00Z","v":3362,"vw":30.706927},{"c":30.2,"h":30.67,"l":30.11,"n":148,"o":30.67,"t":"2026-09-23T17:00:00Z","v":9859,"vw":30.317929},{"c":30.09,"h":30.33,"l":30.09,"n":102,"o":30.12,"t":"2026-09-23T17:15:00Z","v":4288,"vw":30.219589},{"c":30.42,"h":30.42,"l":30.235,"n":106,"o":30.32,"t":"2026-09-23T17:30:00Z","v":3864,"vw":30.330149},{"c":30.5,"h":30.58,"l":30.17,"n":435,"o":30.29,"t":"2026-09-23T17:45:00Z","v":16166,"vw":30.431218},{"c":30.86,"h":30.86,"l":30.5,"n":335,"o":30.51,"t":"2026-09-23T18:00:00Z","v":11867,"vw":30.695017},{"c":30.53,"h":30.93,"l":30.53,"n":86,"o":30.87,"t":"2026-09-23T18:15:00Z","v":4151,"vw":30.765808},{"c":30.515,"h":30.7,"l":30.44,"n":52,"o":30.7,"t":"2026-09-23T18:30:00Z","v":1159,"vw":30.566811},{"c":30.77,"h":30.83,"l":30.515,"n":241,"o":30.515,"t":"2026-09-23T18:45:00Z","v":6999,"vw":30.641994},{"c":31.09,"h":31.26,"l":30.52,"n":269,"o":30.665,"t":"2026-09-23T19:00:00Z","v":10007,"vw":30.930677},{"c":31.21,"h":31.3,"l":30.87,"n":222,"o":30.975,"t":"2026-09-23T19:15:00Z","v":10215,"vw":31.162602},{"c":30.93,"h":31.22,"l":30.87,"n":385,"o":31.02,"t":"2026-09-23T19:30:00Z","v":11449,"vw":31.011128},{"c":30.88,"h":31.16,"l":30.66,"n":1551,"o":30.93,"t":"2026-09-23T19:45:00Z","v":89363,"vw":30.915905},{"c":30.93,"h":30.93,"l":30.93,"n":8,"o":30.93,"t":"2026-09-23T20:00:00Z","v":21829,"vw":30.93},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-09-24T12:15:00Z","v":100,"vw":30.99},{"c":31.435,"h":31.59,"l":30.43,"n":125,"o":30.85,"t":"2026-09-24T13:30:00Z","v":10931,"vw":31.071978},{"c":30.88,"h":31.78,"l":30.71,"n":132,"o":31.3,"t":"2026-09-24T13:45:00Z","v":8165,"vw":31.369},{"c":31.205,"h":31.32,"l":30.885,"n":128,"o":30.905,"t":"2026-09-24T14:00:00Z","v":7999,"vw":31.058572},{"c":31.29,"h":31.29,"l":31.23,"n":11,"o":31.23,"t":"2026-09-24T14:15:00Z","v":362,"vw":31.25},{"c":31.355,"h":31.69,"l":31.35,"n":31,"o":31.355,"t":"2026-09-24T14:30:00Z","v":946,"vw":31.426},{"c":30.74,"h":31.61,"l":30.74,"n":203,"o":31.37,"t":"2026-09-24T14:45:00Z","v":93531,"vw":31.283611},{"c":30.92,"h":31.175,"l":30.71,"n":136,"o":30.97,"t":"2026-09-24T15:00:00Z","v":8923,"vw":30.967783},{"c":31.14,"h":31.14,"l":30.845,"n":80,"o":30.92,"t":"2026-09-24T15:15:00Z","v":2725,"vw":30.979706},{"c":31.12,"h":31.175,"l":30.88,"n":312,"o":30.93,"t":"2026-09-24T15:30:00Z","v":18283,"vw":30.986927},{"c":31.21,"h":31.21,"l":31.07,"n":96,"o":31.19,"t":"2026-09-24T15:45:00Z","v":5525,"vw":31.161563},{"c":31.145,"h":31.16,"l":30.9401,"n":87,"o":31.1,"t":"2026-09-24T16:00:00Z","v":3424,"vw":31.123502},{"c":31.2,"h":31.45,"l":30.95,"n":241,"o":31.145,"t":"2026-09-24T16:15:00Z","v":12831,"vw":31.196669},{"c":31.18,"h":31.255,"l":31.01,"n":171,"o":31.2,"t":"2026-09-24T16:30:00Z","v":12422,"vw":31.210863},{"c":31.12,"h":31.195,"l":30.97,"n":79,"o":31.195,"t":"2026-09-24T16:45:00Z","v":3058,"vw":31.029022},{"c":31.24,"h":31.24,"l":31.05,"n":49,"o":31.105,"t":"2026-09-24T17:00:00Z","v":1316,"vw":31.13541},{"c":31.194,"h":31.194,"l":30.99,"n":53,"o":31.11,"t":"2026-09-24T17:15:00Z","v":1283,"vw":31.098674},{"c":31.08,"h":31.22,"l":30.99,"n":30,"o":31.22,"t":"2026-09-24T17:30:00Z","v":1088,"vw":31.087911},{"c":31.135,"h":31.22,"l":31.045,"n":224,"o":31.06,"t":"2026-09-24T17:45:00Z","v":24085,"vw":31.147938},{"c":31.29,"h":31.32,"l":31.035,"n":153,"o":31.135,"t":"2026-09-24T18:00:00Z","v":9789,"vw":31.219655},{"c":31.215,"h":31.29,"l":31.1,"n":157,"o":31.29,"t":"2026-09-24T18:15:00Z","v":6384,"vw":31.178531},{"c":31.32,"h":31.44,"l":31.215,"n":119,"o":31.215,"t":"2026-09-24T18:30:00Z","v":13132,"vw":31.322371},{"c":31.21,"h":31.35,"l":31.21,"n":166,"o":31.22,"t":"2026-09-24T18:45:00Z","v":3567,"vw":31.302893},{"c":31.115,"h":31.245,"l":31.01,"n":139,"o":31.2,"t":"2026-09-24T19:00:00Z","v":7736,"vw":31.085134},{"c":30.97,"h":31.15,"l":30.92,"n":99,"o":31.02,"t":"2026-09-24T19:15:00Z","v":2918,"vw":31.0475},{"c":31.355,"h":31.355,"l":31.05,"n":328,"o":31.05,"t":"2026-09-24T19:30:00Z","v":10226,"vw":31.190432},{"c":31.25,"h":31.435,"l":31.16,"n":1165,"o":31.355,"t":"2026-09-24T19:45:00Z","v":76665,"vw":31.287877},{"c":31.25,"h":31.25,"l":31.25,"n":4,"o":31.25,"t":"2026-09-24T20:00:00Z","v":12428,"vw":31.25},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-09-24T21:15:00Z","v":1758,"vw":31.25},{"c":30.62,"h":31.31,"l":30.62,"n":40,"o":31.31,"t":"2026-09-25T13:30:00Z","v":1946,"vw":31.147878},{"c":30.725,"h":30.725,"l":30.725,"n":3,"o":30.725,"t":"2026-09-25T13:45:00Z","v":321,"vw":30.725},{"c":30.51,"h":30.54,"l":30.285,"n":166,"o":30.295,"t":"2026-09-25T14:00:00Z","v":6109,"vw":30.398871},{"c":30.295,"h":30.295,"l":30.26,"n":23,"o":30.26,"t":"2026-09-25T14:15:00Z","v":1112,"vw":30.285691},{"c":30,"h":30.07,"l":30,"n":64,"o":30.07,"t":"2026-09-25T14:30:00Z","v":2667,"vw":30.02672},{"c":29.87,"h":30.04,"l":29.87,"n":55,"o":29.88,"t":"2026-09-25T15:00:00Z","v":1756,"vw":29.945724},{"c":29.96,"h":29.96,"l":29.96,"n":4,"o":29.96,"t":"2026-09-25T15:15:00Z","v":143,"vw":29.96},{"c":29.5667,"h":29.92,"l":29.5667,"n":89,"o":29.87,"t":"2026-09-25T15:30:00Z","v":2222,"vw":29.799556},{"c":29.625,"h":29.625,"l":29.5,"n":72,"o":29.55,"t":"2026-09-25T15:45:00Z","v":7422,"vw":29.580113},{"c":29.8,"h":29.96,"l":29.57,"n":132,"o":29.57,"t":"2026-09-25T16:00:00Z","v":4303,"vw":29.793},{"c":29.65,"h":29.785,"l":29.65,"n":41,"o":29.74,"t":"2026-09-25T16:15:00Z","v":540,"vw":29.725},{"c":29.32,"h":29.49,"l":29.32,"n":60,"o":29.49,"t":"2026-09-25T16:30:00Z","v":1885,"vw":29.42995},{"c":29.21,"h":29.3,"l":29.21,"n":23,"o":29.3,"t":"2026-09-25T16:45:00Z","v":487,"vw":29.274286},{"c":29.185,"h":29.335,"l":29.0901,"n":115,"o":29.2439,"t":"2026-09-25T17:00:00Z","v":6110,"vw":29.201933},{"c":29.15,"h":29.18,"l":28.95,"n":163,"o":29.18,"t":"2026-09-25T17:15:00Z","v":10170,"vw":29.055943},{"c":29.07,"h":29.09,"l":28.94,"n":136,"o":29.09,"t":"2026-09-25T17:30:00Z","v":5106,"vw":29.020239},{"c":28.82,"h":28.915,"l":28.82,"n":14,"o":28.915,"t":"2026-09-25T17:45:00Z","v":445,"vw":28.851667},{"c":28.86,"h":28.87,"l":28.62,"n":223,"o":28.85,"t":"2026-09-25T18:00:00Z","v":8935,"vw":28.779789},{"c":28.725,"h":28.74,"l":28.58,"n":218,"o":28.725,"t":"2026-09-25T18:15:00Z","v":8264,"vw":28.661317},{"c":28.65,"h":28.65,"l":28.55,"n":70,"o":28.55,"t":"2026-09-25T18:30:00Z","v":1971,"vw":28.628125},{"c":28.7,"h":29.08,"l":28.56,"n":173,"o":28.56,"t":"2026-09-25T18:45:00Z","v":7338,"vw":28.737892},{"c":28.625,"h":28.695,"l":28.55,"n":168,"o":28.695,"t":"2026-09-25T19:00:00Z","v":5683,"vw":28.613667},{"c":28.33,"h":28.52,"l":28.32,"n":176,"o":28.52,"t":"2026-09-25T19:15:00Z","v":5159,"vw":28.457715},{"c":28.64,"h":28.73,"l":28.41,"n":417,"o":28.49,"t":"2026-09-25T19:30:00Z","v":16670,"vw":28.560701},{"c":28.34,"h":28.82,"l":28.23,"n":1072,"o":28.64,"t":"2026-09-25T19:45:00Z","v":38954,"vw":28.395151},{"c":28.31,"h":28.31,"l":28.31,"n":9,"o":28.31,"t":"2026-09-25T20:00:00Z","v":31236,"vw":28.31},{"c":28.472,"h":28.472,"l":28.472,"n":1,"o":28.472,"t":"2026-09-25T20:45:00Z","v":150,"vw":28.472},{"c":28.2,"h":28.2,"l":28.2,"n":4,"o":28.2,"t":"2026-09-28T11:00:00Z","v":166,"vw":28.2},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-09-28T11:45:00Z","v":125,"vw":28.86},{"c":28.285,"h":28.37,"l":27.64,"n":139,"o":28.2,"t":"2026-09-28T13:30:00Z","v":8438,"vw":28.11267},{"c":28.255,"h":28.3025,"l":28.035,"n":63,"o":28.3025,"t":"2026-09-28T13:45:00Z","v":9508,"vw":28.219046},{"c":28.42,"h":28.65,"l":28.42,"n":83,"o":28.48,"t":"2026-09-28T14:00:00Z","v":3755,"vw":28.467926},{"c":28.535,"h":28.535,"l":28.32,"n":20,"o":28.32,"t":"2026-09-28T14:15:00Z","v":1282,"vw":28.477609},{"c":28.25,"h":28.29,"l":28.25,"n":36,"o":28.29,"t":"2026-09-28T14:30:00Z","v":1213,"vw":28.261111},{"c":28.25,"h":28.35,"l":28.05,"n":52,"o":28.05,"t":"2026-09-28T14:45:00Z","v":4028,"vw":28.271645},{"c":27.77,"h":28.23,"l":27.76,"n":216,"o":28.23,"t":"2026-09-28T15:00:00Z","v":12643,"vw":27.91116},{"c":28.14,"h":28.14,"l":27.71,"n":107,"o":27.99,"t":"2026-09-28T15:15:00Z","v":5252,"vw":27.811568},{"c":28.08,"h":28.5,"l":28.08,"n":36,"o":28.5,"t":"2026-09-28T15:45:00Z","v":2969,"vw":28.440417},{"c":28.035,"h":28.13,"l":27.91,"n":48,"o":27.92,"t":"2026-09-28T16:00:00Z","v":2678,"vw":28.019678},{"c":28.39,"h":28.39,"l":27.92,"n":86,"o":27.92,"t":"2026-09-28T16:15:00Z","v":3405,"vw":28.171677},{"c":28.82,"h":28.82,"l":28.175,"n":95,"o":28.27,"t":"2026-09-28T16:30:00Z","v":3620,"vw":28.462108},{"c":28.33,"h":28.485,"l":28.21,"n":49,"o":28.21,"t":"2026-09-28T17:00:00Z","v":1966,"vw":28.401999},{"c":28.01,"h":28.13,"l":28.01,"n":25,"o":28.05,"t":"2026-09-28T17:15:00Z","v":906,"vw":28.074286},{"c":28.03,"h":28.08,"l":28.03,"n":14,"o":28.08,"t":"2026-09-28T17:30:00Z","v":305,"vw":28.055},{"c":28.09,"h":28.09,"l":28.02,"n":27,"o":28.03,"t":"2026-09-28T17:45:00Z","v":986,"vw":28.036667},{"c":28.13,"h":28.3558,"l":28.13,"n":133,"o":28.165,"t":"2026-09-28T18:00:00Z","v":4596,"vw":28.239591},{"c":28.21,"h":28.39,"l":28.05,"n":53,"o":28.2,"t":"2026-09-28T18:15:00Z","v":1390,"vw":28.224232},{"c":28.345,"h":28.35,"l":28.2,"n":109,"o":28.25,"t":"2026-09-28T18:30:00Z","v":3148,"vw":28.271667},{"c":28.33,"h":28.435,"l":28.27,"n":69,"o":28.375,"t":"2026-09-28T18:45:00Z","v":2343,"vw":28.315004},{"c":28.47,"h":28.59,"l":28.455,"n":194,"o":28.455,"t":"2026-09-28T19:00:00Z","v":6153,"vw":28.518383},{"c":28.42,"h":28.54,"l":28.38,"n":101,"o":28.54,"t":"2026-09-28T19:15:00Z","v":2669,"vw":28.468856},{"c":28.455,"h":28.48,"l":28.37,"n":138,"o":28.38,"t":"2026-09-28T19:30:00Z","v":5139,"vw":28.396399},{"c":28.49,"h":28.52,"l":28.29,"n":928,"o":28.37,"t":"2026-09-28T19:45:00Z","v":36273,"vw":28.400485},{"c":28.48,"h":28.48,"l":28.48,"n":12,"o":28.48,"t":"2026-09-28T20:00:00Z","v":31375,"vw":28.48},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-09-28T20:15:00Z","v":4606,"vw":28.48},{"c":28.53,"h":28.905,"l":28.5,"n":65,"o":28.5,"t":"2026-09-29T13:30:00Z","v":3405,"vw":28.523155},{"c":28.875,"h":28.875,"l":28.25,"n":72,"o":28.475,"t":"2026-09-29T13:45:00Z","v":5449,"vw":28.536786},{"c":28.95,"h":29.16,"l":28.45,"n":408,"o":28.905,"t":"2026-09-29T14:00:00Z","v":50510,"vw":28.922547},{"c":28.735,"h":28.735,"l":28.63,"n":55,"o":28.63,"t":"2026-09-29T14:15:00Z","v":1544,"vw":28.681421},{"c":28.455,"h":28.55,"l":28.45,"n":67,"o":28.55,"t":"2026-09-29T14:30:00Z","v":2232,"vw":28.505139},{"c":28.345,"h":28.42,"l":28.335,"n":67,"o":28.42,"t":"2026-09-29T14:45:00Z","v":2207,"vw":28.354045},{"c":28.12,"h":28.345,"l":28.12,"n":71,"o":28.345,"t":"2026-09-29T15:00:00Z","v":2694,"vw":28.204873},{"c":28.11,"h":28.2925,"l":28.11,"n":6,"o":28.2925,"t":"2026-09-29T15:15:00Z","v":365,"vw":28.20125},{"c":28.05,"h":28.05,"l":28.05,"n":6,"o":28.05,"t":"2026-09-29T15:30:00Z","v":223,"vw":28.05},{"c":28.22,"h":28.32,"l":28.16,"n":49,"o":28.16,"t":"2026-09-29T16:00:00Z","v":1867,"vw":28.230868},{"c":28.25,"h":28.39,"l":28.16,"n":168,"o":28.3,"t":"2026-09-29T16:15:00Z","v":7515,"vw":28.222021},{"c":28.24,"h":28.24,"l":28.22,"n":16,"o":28.22,"t":"2026-09-29T16:30:00Z","v":642,"vw":28.224},{"c":28.355,"h":28.355,"l":28.24,"n":74,"o":28.26,"t":"2026-09-29T16:45:00Z","v":2807,"vw":28.2845},{"c":28.2433,"h":28.2433,"l":28.2433,"n":6,"o":28.2433,"t":"2026-09-29T17:00:00Z","v":621,"vw":28.2433},{"c":28.28,"h":28.3,"l":28.18,"n":91,"o":28.3,"t":"2026-09-29T17:15:00Z","v":2520,"vw":28.232},{"c":28.31,"h":28.42,"l":28.25,"n":41,"o":28.42,"t":"2026-09-29T17:30:00Z","v":1210,"vw":28.312813},{"c":28.3775,"h":28.385,"l":28.3725,"n":25,"o":28.385,"t":"2026-09-29T17:45:00Z","v":1127,"vw":28.38225},{"c":28.38,"h":28.51,"l":28.38,"n":127,"o":28.43,"t":"2026-09-29T18:00:00Z","v":3933,"vw":28.46475},{"c":28.38,"h":28.42,"l":28.38,"n":49,"o":28.42,"t":"2026-09-29T18:15:00Z","v":1484,"vw":28.405556},{"c":28.47,"h":28.47,"l":28.39,"n":58,"o":28.4,"t":"2026-09-29T18:30:00Z","v":1723,"vw":28.41},{"c":28.415,"h":28.52,"l":28.41,"n":82,"o":28.52,"t":"2026-09-29T18:45:00Z","v":3180,"vw":28.449292},{"c":28.45,"h":28.52,"l":28.44,"n":170,"o":28.46,"t":"2026-09-29T19:00:00Z","v":4967,"vw":28.46463},{"c":28.45,"h":28.52,"l":28.31,"n":112,"o":28.35,"t":"2026-09-29T19:15:00Z","v":4555,"vw":28.409069},{"c":28.32,"h":28.43,"l":28.28,"n":218,"o":28.42,"t":"2026-09-29T19:30:00Z","v":6554,"vw":28.365928},{"c":28.41,"h":28.515,"l":28.32,"n":631,"o":28.385,"t":"2026-09-29T19:45:00Z","v":25839,"vw":28.39685},{"c":28.39,"h":28.39,"l":28.39,"n":11,"o":28.39,"t":"2026-09-29T20:00:00Z","v":20294,"vw":28.39},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-09-29T20:30:00Z","v":3516,"vw":28.39},{"c":27.78,"h":28.52,"l":27.78,"n":58,"o":28.52,"t":"2026-09-30T13:30:00Z","v":2605,"vw":28.207372},{"c":27.81,"h":28.235,"l":27.77,"n":27,"o":28.235,"t":"2026-09-30T13:45:00Z","v":983,"vw":27.903672},{"c":27.86,"h":28.03,"l":27.77,"n":127,"o":27.8,"t":"2026-09-30T14:00:00Z","v":3592,"vw":27.808237},{"c":28.51,"h":28.51,"l":27.78,"n":54,"o":28.145,"t":"2026-09-30T14:15:00Z","v":1845,"vw":28.126132},{"c":28.01,"h":28.2,"l":27.94,"n":32,"o":27.94,"t":"2026-09-30T14:30:00Z","v":1196,"vw":28.05966},{"c":28.53,"h":28.53,"l":28.19,"n":69,"o":28.39,"t":"2026-09-30T14:45:00Z","v":2606,"vw":28.401885},{"c":28.25,"h":28.39,"l":28.25,"n":20,"o":28.39,"t":"2026-09-30T15:00:00Z","v":412,"vw":28.318966},{"c":28.52,"h":28.615,"l":28.36,"n":111,"o":28.36,"t":"2026-09-30T15:15:00Z","v":4439,"vw":28.533112},{"c":28.26,"h":28.615,"l":28.14,"n":81,"o":28.615,"t":"2026-09-30T15:30:00Z","v":2972,"vw":28.475613},{"c":28.4,"h":28.42,"l":28.4,"n":21,"o":28.42,"t":"2026-09-30T15:45:00Z","v":364,"vw":28.41},{"c":28.08,"h":28.2,"l":28.08,"n":43,"o":28.19,"t":"2026-09-30T16:00:00Z","v":951,"vw":28.167549},{"c":28.12,"h":28.12,"l":28.12,"n":12,"o":28.12,"t":"2026-09-30T16:15:00Z","v":421,"vw":28.12},{"c":28.025,"h":28.25,"l":27.98,"n":51,"o":28.25,"t":"2026-09-30T16:30:00Z","v":1459,"vw":28.082046},{"c":27.865,"h":28.04,"l":27.77,"n":97,"o":27.94,"t":"2026-09-30T16:45:00Z","v":3696,"vw":27.900109},{"c":27.84,"h":27.86,"l":27.66,"n":90,"o":27.86,"t":"2026-09-30T17:00:00Z","v":2290,"vw":27.789844},{"c":27.4,"h":27.81,"l":27.4,"n":281,"o":27.71,"t":"2026-09-30T17:15:00Z","v":16626,"vw":27.678602},{"c":27.805,"h":27.805,"l":27.54,"n":67,"o":27.565,"t":"2026-09-30T17:30:00Z","v":2627,"vw":27.725554},{"c":27.64,"h":27.805,"l":27.54,"n":28,"o":27.805,"t":"2026-09-30T17:45:00Z","v":1331,"vw":27.739001},{"c":27.57,"h":27.79,"l":27.54,"n":38,"o":27.79,"t":"2026-09-30T18:00:00Z","v":1912,"vw":27.633844},{"c":27.62,"h":27.6325,"l":27.46,"n":133,"o":27.57,"t":"2026-09-30T18:15:00Z","v":4237,"vw":27.58584},{"c":27.6,"h":27.63,"l":27.56,"n":87,"o":27.62,"t":"2026-09-30T18:30:00Z","v":2925,"vw":27.606359},{"c":27.585,"h":27.78,"l":27.49,"n":176,"o":27.6,"t":"2026-09-30T18:45:00Z","v":6080,"vw":27.645364},{"c":27.87,"h":27.88,"l":27.49,"n":254,"o":27.585,"t":"2026-09-30T19:00:00Z","v":9822,"vw":27.650018},{"c":27.95,"h":27.96,"l":27.845,"n":104,"o":27.845,"t":"2026-09-30T19:15:00Z","v":3289,"vw":27.902862},{"c":27.885,"h":27.965,"l":27.76,"n":215,"o":27.965,"t":"2026-09-30T19:30:00Z","v":6504,"vw":27.878228},{"c":27.8,"h":27.96,"l":27.73,"n":898,"o":27.885,"t":"2026-09-30T19:45:00Z","v":30072,"vw":27.843648},{"c":27.82,"h":27.82,"l":27.79,"n":10,"o":27.82,"t":"2026-09-30T20:00:00Z","v":31942,"vw":27.819884},{"c":27.26,"h":28.54,"l":27.24,"n":113,"o":27.68,"t":"2026-10-01T13:30:00Z","v":7995,"vw":27.535251},{"c":27.0101,"h":27.78,"l":27.0101,"n":269,"o":27.775,"t":"2026-10-01T13:45:00Z","v":9527,"vw":27.444729},{"c":27.435,"h":27.435,"l":27,"n":66,"o":27.02,"t":"2026-10-01T14:00:00Z","v":4078,"vw":27.168126},{"c":27.26,"h":27.535,"l":27.26,"n":46,"o":27.495,"t":"2026-10-01T14:15:00Z","v":2198,"vw":27.330606},{"c":27,"h":27.38,"l":26.99,"n":108,"o":27.14,"t":"2026-10-01T14:30:00Z","v":5729,"vw":27.187747},{"c":27.1,"h":27.24,"l":27.04,"n":70,"o":27.04,"t":"2026-10-01T14:45:00Z","v":2004,"vw":27.16303},{"c":26.84,"h":27.09,"l":26.84,"n":93,"o":27.05,"t":"2026-10-01T15:00:00Z","v":2003,"vw":26.9775},{"c":27,"h":27.15,"l":27,"n":89,"o":27.05,"t":"2026-10-01T15:15:00Z","v":3910,"vw":27.057222},{"c":27.11,"h":27.11,"l":26.975,"n":33,"o":26.98,"t":"2026-10-01T15:30:00Z","v":1351,"vw":27.0425},{"c":27.1,"h":27.1,"l":27.1,"n":8,"o":27.1,"t":"2026-10-01T15:45:00Z","v":219,"vw":27.1},{"c":27.03,"h":27.15,"l":27.03,"n":42,"o":27.15,"t":"2026-10-01T16:00:00Z","v":1443,"vw":27.079649},{"c":27.07,"h":27.16,"l":27.03,"n":36,"o":27.03,"t":"2026-10-01T16:15:00Z","v":1047,"vw":27.088},{"c":27.09,"h":27.25,"l":27.09,"n":67,"o":27.14,"t":"2026-10-01T16:30:00Z","v":2660,"vw":27.163997},{"c":27.11,"h":27.2,"l":27.1,"n":41,"o":27.1,"t":"2026-10-01T16:45:00Z","v":929,"vw":27.13},{"c":27.25,"h":27.25,"l":27.13,"n":61,"o":27.18,"t":"2026-10-01T17:00:00Z","v":2549,"vw":27.221667},{"c":27.15,"h":27.2,"l":27.15,"n":34,"o":27.2,"t":"2026-10-01T17:15:00Z","v":1444,"vw":27.18125},{"c":27.17,"h":27.39,"l":27.17,"n":135,"o":27.34,"t":"2026-10-01T17:30:00Z","v":3248,"vw":27.318148},{"c":27.03,"h":27.17,"l":27.03,"n":32,"o":27.17,"t":"2026-10-01T17:45:00Z","v":878,"vw":27.126},{"c":26.9938,"h":26.9938,"l":26.9938,"n":8,"o":26.9938,"t":"2026-10-01T18:00:00Z","v":127,"vw":26.9938},{"c":27.045,"h":27.07,"l":26.96,"n":83,"o":26.99,"t":"2026-10-01T18:15:00Z","v":3208,"vw":27.029351},{"c":26.835,"h":26.965,"l":26.77,"n":76,"o":26.87,"t":"2026-10-01T18:30:00Z","v":1763,"vw":26.850703},{"c":26.79,"h":26.81,"l":26.72,"n":52,"o":26.73,"t":"2026-10-01T18:45:00Z","v":2952,"vw":26.786818},{"c":26.635,"h":26.77,"l":26.63,"n":131,"o":26.72,"t":"2026-10-01T19:00:00Z","v":4407,"vw":26.714103},{"c":26.605,"h":26.71,"l":26.57,"n":239,"o":26.59,"t":"2026-10-01T19:15:00Z","v":11546,"vw":26.630641},{"c":26.72,"h":26.865,"l":26.605,"n":185,"o":26.605,"t":"2026-10-01T19:30:00Z","v":8275,"vw":26.724479},{"c":26.58,"h":26.83,"l":26.44,"n":941,"o":26.77,"t":"2026-10-01T19:45:00Z","v":45671,"vw":26.571071},{"c":26.55,"h":26.55,"l":26.55,"n":10,"o":26.55,"t":"2026-10-01T20:00:00Z","v":22294,"vw":26.55},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-01T20:15:00Z","v":7032,"vw":26.55},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-01T23:00:00Z","v":200,"vw":26.9},{"c":26.31,"h":26.95,"l":26.01,"n":133,"o":26.95,"t":"2026-10-02T13:30:00Z","v":9596,"vw":26.324406},{"c":26.305,"h":26.51,"l":26.03,"n":170,"o":26.18,"t":"2026-10-02T13:45:00Z","v":10281,"vw":26.303952},{"c":26.7,"h":26.7,"l":26.13,"n":161,"o":26.13,"t":"2026-10-02T14:00:00Z","v":4338,"vw":26.558713},{"c":26.28,"h":26.83,"l":26.28,"n":63,"o":26.83,"t":"2026-10-02T14:15:00Z","v":1916,"vw":26.62178},{"c":26.62,"h":26.63,"l":26.21,"n":62,"o":26.47,"t":"2026-10-02T14:30:00Z","v":2034,"vw":26.449615},{"c":26.47,"h":26.67,"l":26.29,"n":123,"o":26.29,"t":"2026-10-02T14:45:00Z","v":3914,"vw":26.522074},{"c":26.25,"h":26.64,"l":26.16,"n":249,"o":26.47,"t":"2026-10-02T15:00:00Z","v":7017,"vw":26.331211},{"c":26.06,"h":26.36,"l":26,"n":429,"o":26.16,"t":"2026-10-02T15:15:00Z","v":23090,"vw":26.102665},{"c":25.91,"h":26.1675,"l":25.77,"n":506,"o":26.06,"t":"2026-10-02T15:30:00Z","v":27964,"vw":25.99153},{"c":25.82,"h":25.95,"l":25.76,"n":265,"o":25.865,"t":"2026-10-02T15:45:00Z","v":9626,"vw":25.848268},{"c":25.75,"h":25.89,"l":25.75,"n":251,"o":25.78,"t":"2026-10-02T16:00:00Z","v":6927,"vw":25.814711},{"c":25.63,"h":25.835,"l":25.63,"n":385,"o":25.8,"t":"2026-10-02T16:15:00Z","v":11939,"vw":25.717315},{"c":25.69,"h":25.74,"l":25.53,"n":343,"o":25.625,"t":"2026-10-02T16:30:00Z","v":12211,"vw":25.660669},{"c":25.46,"h":25.59,"l":25.34,"n":255,"o":25.575,"t":"2026-10-02T16:45:00Z","v":9616,"vw":25.464354},{"c":25.47,"h":25.56,"l":25.355,"n":265,"o":25.37,"t":"2026-10-02T17:00:00Z","v":9694,"vw":25.425903},{"c":25.1,"h":25.395,"l":25.1,"n":325,"o":25.35,"t":"2026-10-02T17:15:00Z","v":10480,"vw":25.187672},{"c":25.04,"h":25.22,"l":25.03,"n":340,"o":25.1,"t":"2026-10-02T17:30:00Z","v":15171,"vw":25.110441},{"c":25.24,"h":25.2693,"l":25.04,"n":224,"o":25.05,"t":"2026-10-02T17:45:00Z","v":8161,"vw":25.161125},{"c":25.04,"h":25.21,"l":25.01,"n":218,"o":25.205,"t":"2026-10-02T18:00:00Z","v":4447,"vw":25.104173},{"c":24.92,"h":25.105,"l":24.89,"n":346,"o":25.04,"t":"2026-10-02T18:15:00Z","v":7296,"vw":25.002102},{"c":24.92,"h":25.06,"l":24.91,"n":202,"o":24.91,"t":"2026-10-02T18:30:00Z","v":6577,"vw":25.020427},{"c":25.17,"h":25.3175,"l":24.86,"n":522,"o":24.92,"t":"2026-10-02T18:45:00Z","v":17470,"vw":25.158493},{"c":25.34,"h":25.4081,"l":25.17,"n":320,"o":25.17,"t":"2026-10-02T19:00:00Z","v":9635,"vw":25.261704},{"c":25.25,"h":25.605,"l":25.13,"n":484,"o":25.14,"t":"2026-10-02T19:15:00Z","v":42894,"vw":25.317756},{"c":25.685,"h":25.71,"l":25.35,"n":607,"o":25.35,"t":"2026-10-02T19:30:00Z","v":30933,"vw":25.606658},{"c":25.63,"h":25.77,"l":25.48,"n":1128,"o":25.69,"t":"2026-10-02T19:45:00Z","v":50337,"vw":25.61123},{"c":25.31,"h":25.65,"l":25.31,"n":11,"o":25.65,"t":"2026-10-02T20:00:00Z","v":32891,"vw":25.639277},{"c":24.99,"h":26.005,"l":24.99,"n":50,"o":25.71,"t":"2026-10-05T13:30:00Z","v":3422,"vw":25.486699},{"c":25.2,"h":25.355,"l":24.995,"n":160,"o":25.02,"t":"2026-10-05T13:45:00Z","v":10299,"vw":25.243122},{"c":25.265,"h":25.83,"l":25.265,"n":75,"o":25.405,"t":"2026-10-05T14:00:00Z","v":3640,"vw":25.410973},{"c":25.105,"h":25.23,"l":24.98,"n":150,"o":25.17,"t":"2026-10-05T14:15:00Z","v":6622,"vw":25.10612},{"c":25.005,"h":25.005,"l":24.865,"n":65,"o":24.94,"t":"2026-10-05T14:30:00Z","v":2668,"vw":24.925251},{"c":25.09,"h":25.16,"l":24.955,"n":86,"o":24.965,"t":"2026-10-05T14:45:00Z","v":4122,"vw":25.052793},{"c":25.205,"h":25.2899,"l":25.1226,"n":30,"o":25.17,"t":"2026-10-05T15:00:00Z","v":1580,"vw":25.192884},{"c":25.19,"h":25.29,"l":25.15,"n":94,"o":25.15,"t":"2026-10-05T15:15:00Z","v":3755,"vw":25.216839},{"c":25.33,"h":25.39,"l":25.19,"n":76,"o":25.19,"t":"2026-10-05T15:30:00Z","v":3871,"vw":25.290788},{"c":25.54,"h":25.55,"l":25.345,"n":65,"o":25.4,"t":"2026-10-05T15:45:00Z","v":2538,"vw":25.4475},{"c":25.91,"h":25.93,"l":25.52,"n":131,"o":25.52,"t":"2026-10-05T16:00:00Z","v":12549,"vw":25.66474},{"c":25.97,"h":25.97,"l":25.81,"n":143,"o":25.86,"t":"2026-10-05T16:15:00Z","v":6491,"vw":25.868254},{"c":26.01,"h":26.01,"l":25.9,"n":16,"o":25.9,"t":"2026-10-05T16:30:00Z","v":1094,"vw":25.988119},{"c":26.21,"h":26.21,"l":25.8,"n":274,"o":25.99,"t":"2026-10-05T16:45:00Z","v":14185,"vw":25.951284},{"c":26.075,"h":26.165,"l":26.075,"n":52,"o":26.165,"t":"2026-10-05T17:00:00Z","v":1520,"vw":26.132244},{"c":26.175,"h":26.23,"l":26.075,"n":77,"o":26.075,"t":"2026-10-05T17:15:00Z","v":3416,"vw":26.174193},{"c":26.22,"h":26.3031,"l":26.1912,"n":43,"o":26.22,"t":"2026-10-05T17:30:00Z","v":2127,"vw":26.247738},{"c":26.235,"h":26.36,"l":26.22,"n":102,"o":26.22,"t":"2026-10-05T17:45:00Z","v":5257,"vw":26.266822},{"c":26.3501,"h":26.43,"l":26.23,"n":64,"o":26.28,"t":"2026-10-05T18:00:00Z","v":3465,"vw":26.318618},{"c":26.52,"h":26.65,"l":26.405,"n":80,"o":26.405,"t":"2026-10-05T18:15:00Z","v":6346,"vw":26.465176},{"c":26.5693,"h":26.655,"l":26.53,"n":66,"o":26.65,"t":"2026-10-05T18:30:00Z","v":2200,"vw":26.610012},{"c":26.5425,"h":26.5425,"l":26.48,"n":39,"o":26.53,"t":"2026-10-05T18:45:00Z","v":1763,"vw":26.524528},{"c":26.695,"h":26.72,"l":26.61,"n":38,"o":26.61,"t":"2026-10-05T19:00:00Z","v":2097,"vw":26.671511},{"c":26.62,"h":26.64,"l":26.54,"n":38,"o":26.54,"t":"2026-10-05T19:15:00Z","v":1832,"vw":26.616333},{"c":26.57,"h":26.76,"l":26.37,"n":504,"o":26.62,"t":"2026-10-05T19:30:00Z","v":29677,"vw":26.56597},{"c":26.47,"h":26.68,"l":26.36,"n":793,"o":26.57,"t":"2026-10-05T19:45:00Z","v":34013,"vw":26.506585},{"c":26.47,"h":26.47,"l":26.43,"n":14,"o":26.43,"t":"2026-10-05T20:00:00Z","v":27017,"vw":26.469585},{"c":25.78,"h":26.74,"l":25.78,"n":71,"o":26.63,"t":"2026-10-06T13:30:00Z","v":3891,"vw":26.20105},{"c":26.135,"h":26.135,"l":25.81,"n":16,"o":25.915,"t":"2026-10-06T13:45:00Z","v":1815,"vw":26.102809},{"c":25.04,"h":26.355,"l":25.04,"n":47,"o":25.915,"t":"2026-10-06T14:00:00Z","v":2334,"vw":26.002184},{"c":25.47,"h":25.47,"l":25.13,"n":96,"o":25.13,"t":"2026-10-06T14:15:00Z","v":4735,"vw":25.295623},{"c":25.935,"h":25.935,"l":25.445,"n":56,"o":25.445,"t":"2026-10-06T14:45:00Z","v":2811,"vw":25.698},{"c":26.12,"h":26.13,"l":25.935,"n":35,"o":26.03,"t":"2026-10-06T15:00:00Z","v":1448,"vw":26.06375},{"c":26.41,"h":26.41,"l":26.08,"n":106,"o":26.08,"t":"2026-10-06T15:15:00Z","v":4311,"vw":26.279097},{"c":26.21,"h":26.36,"l":26.17,"n":53,"o":26.36,"t":"2026-10-06T15:30:00Z","v":2978,"vw":26.254709},{"c":26.15,"h":26.4099,"l":26.08,"n":71,"o":26.21,"t":"2026-10-06T15:45:00Z","v":3074,"vw":26.213082},{"c":26.115,"h":26.15,"l":26.115,"n":7,"o":26.15,"t":"2026-10-06T16:00:00Z","v":399,"vw":26.140667},{"c":26.05,"h":26.095,"l":25.92,"n":97,"o":26.095,"t":"2026-10-06T16:15:00Z","v":4289,"vw":25.988977},{"c":25.9,"h":26.055,"l":25.9,"n":59,"o":26.05,"t":"2026-10-06T16:30:00Z","v":1756,"vw":25.985},{"c":25.895,"h":25.915,"l":25.78,"n":26,"o":25.78,"t":"2026-10-06T16:45:00Z","v":912,"vw":25.87},{"c":25.695,"h":25.9,"l":25.69,"n":162,"o":25.9,"t":"2026-10-06T17:00:00Z","v":8595,"vw":25.749786},{"c":25.695,"h":25.695,"l":25.695,"n":11,"o":25.695,"t":"2026-10-06T17:15:00Z","v":383,"vw":25.695},{"c":25.695,"h":25.695,"l":25.6,"n":27,"o":25.695,"t":"2026-10-06T17:30:00Z","v":588,"vw":25.656172},{"c":25.74,"h":25.74,"l":25.64,"n":13,"o":25.705,"t":"2026-10-06T17:45:00Z","v":531,"vw":25.706},{"c":25.875,"h":25.875,"l":25.69,"n":105,"o":25.69,"t":"2026-10-06T18:00:00Z","v":3458,"vw":25.808056},{"c":25.89,"h":25.89,"l":25.79,"n":106,"o":25.83,"t":"2026-10-06T18:15:00Z","v":4569,"vw":25.851926},{"c":25.83,"h":25.83,"l":25.81,"n":25,"o":25.83,"t":"2026-10-06T18:30:00Z","v":982,"vw":25.818064},{"c":25.84,"h":25.84,"l":25.84,"n":7,"o":25.84,"t":"2026-10-06T18:45:00Z","v":163,"vw":25.84},{"c":25.69,"h":25.87,"l":25.68,"n":124,"o":25.84,"t":"2026-10-06T19:00:00Z","v":4759,"vw":25.821854},{"c":25.605,"h":25.68,"l":25.605,"n":122,"o":25.67,"t":"2026-10-06T19:15:00Z","v":3127,"vw":25.638755},{"c":25.54,"h":25.605,"l":25.44,"n":131,"o":25.605,"t":"2026-10-06T19:30:00Z","v":3906,"vw":25.513106},{"c":25.47,"h":25.605,"l":25.39,"n":694,"o":25.43,"t":"2026-10-06T19:45:00Z","v":22629,"vw":25.47833},{"c":25.45,"h":25.45,"l":25.45,"n":15,"o":25.45,"t":"2026-10-06T20:00:00Z","v":18814,"vw":25.45},{"c":25.14,"h":25.435,"l":25.01,"n":113,"o":25.14,"t":"2026-10-07T13:30:00Z","v":10012,"vw":25.265514},{"c":25.465,"h":25.72,"l":25.465,"n":87,"o":25.485,"t":"2026-10-07T13:45:00Z","v":3996,"vw":25.558804},{"c":25.59,"h":25.75,"l":25.2901,"n":74,"o":25.465,"t":"2026-10-07T14:00:00Z","v":3581,"vw":25.542998},{"c":25.59,"h":25.59,"l":25.59,"n":36,"o":25.59,"t":"2026-10-07T14:15:00Z","v":1270,"vw":25.59},{"c":25.805,"h":25.82,"l":25.585,"n":88,"o":25.59,"t":"2026-10-07T14:30:00Z","v":3240,"vw":25.772116},{"c":26.005,"h":26.005,"l":25.8,"n":123,"o":25.81,"t":"2026-10-07T14:45:00Z","v":4389,"vw":25.894196},{"c":25.64,"h":25.875,"l":25.45,"n":195,"o":25.79,"t":"2026-10-07T15:00:00Z","v":8360,"vw":25.575271},{"c":25.48,"h":25.49,"l":25.48,"n":21,"o":25.49,"t":"2026-10-07T15:15:00Z","v":494,"vw":25.483333},{"c":25.54,"h":25.81,"l":25.54,"n":122,"o":25.63,"t":"2026-10-07T15:30:00Z","v":6908,"vw":25.715999},{"c":25.72,"h":25.72,"l":25.55,"n":28,"o":25.55,"t":"2026-10-07T15:45:00Z","v":887,"vw":25.686},{"c":25.61,"h":25.7,"l":25.61,"n":34,"o":25.7,"t":"2026-10-07T16:00:00Z","v":1426,"vw":25.670909},{"c":25.61,"h":25.61,"l":25.61,"n":4,"o":25.61,"t":"2026-10-07T16:15:00Z","v":110,"vw":25.61},{"c":25.55,"h":25.61,"l":25.55,"n":33,"o":25.59,"t":"2026-10-07T16:30:00Z","v":791,"vw":25.586031},{"c":25.58,"h":25.58,"l":25.54,"n":4,"o":25.54,"t":"2026-10-07T16:45:00Z","v":250,"vw":25.56},{"c":25.62,"h":25.73,"l":25.59,"n":213,"o":25.59,"t":"2026-10-07T17:00:00Z","v":6204,"vw":25.683381},{"c":25.7,"h":25.74,"l":25.61,"n":30,"o":25.61,"t":"2026-10-07T17:15:00Z","v":879,"vw":25.647099},{"c":25.56,"h":25.56,"l":25.56,"n":37,"o":25.56,"t":"2026-10-07T17:30:00Z","v":587,"vw":25.56},{"c":25.7038,"h":25.77,"l":25.65,"n":52,"o":25.65,"t":"2026-10-07T17:45:00Z","v":2061,"vw":25.733537},{"c":25.65,"h":25.65,"l":25.595,"n":24,"o":25.595,"t":"2026-10-07T18:00:00Z","v":751,"vw":25.630889},{"c":25.77,"h":25.785,"l":25.605,"n":89,"o":25.605,"t":"2026-10-07T18:15:00Z","v":3881,"vw":25.685296},{"c":25.63,"h":25.815,"l":25.63,"n":69,"o":25.81,"t":"2026-10-07T18:30:00Z","v":1466,"vw":25.707007},{"c":25.64,"h":25.64,"l":25.6,"n":25,"o":25.6,"t":"2026-10-07T18:45:00Z","v":792,"vw":25.623607},{"c":25.63,"h":25.63,"l":25.425,"n":204,"o":25.51,"t":"2026-10-07T19:00:00Z","v":9931,"vw":25.497636},{"c":25.64,"h":25.74,"l":25.63,"n":20,"o":25.74,"t":"2026-10-07T19:15:00Z","v":1037,"vw":25.66375},{"c":25.71,"h":25.8,"l":25.5205,"n":109,"o":25.5205,"t":"2026-10-07T19:30:00Z","v":3470,"vw":25.698323},{"c":25.9,"h":25.95,"l":25.74,"n":552,"o":25.74,"t":"2026-10-07T19:45:00Z","v":11047,"vw":25.858496},{"c":25.87,"h":25.87,"l":25.87,"n":14,"o":25.87,"t":"2026-10-07T20:00:00Z","v":14444,"vw":25.87},{"c":28,"h":28,"l":27.31,"n":2,"o":27.31,"t":"2026-10-08T12:45:00Z","v":250,"vw":27.724},{"c":29,"h":29,"l":28.49,"n":93,"o":28.49,"t":"2026-10-08T13:00:00Z","v":2252,"vw":28.922699},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-08T13:15:00Z","v":100,"vw":29},{"c":26.74,"h":28.97,"l":26.5,"n":269,"o":28,"t":"2026-10-08T13:30:00Z","v":24012,"vw":27.410038},{"c":27.0498,"h":27.23,"l":26.65,"n":122,"o":27.18,"t":"2026-10-08T13:45:00Z","v":6495,"vw":27.020944},{"c":27.4899,"h":27.4899,"l":26.65,"n":192,"o":26.775,"t":"2026-10-08T14:00:00Z","v":17531,"vw":26.965911},{"c":27.46,"h":27.6,"l":26.71,"n":174,"o":27.1,"t":"2026-10-08T14:15:00Z","v":12393,"vw":27.290237},{"c":27.44,"h":27.47,"l":27.17,"n":160,"o":27.35,"t":"2026-10-08T14:30:00Z","v":9010,"vw":27.342369},{"c":27.1675,"h":27.44,"l":27.01,"n":179,"o":27.44,"t":"2026-10-08T14:45:00Z","v":8697,"vw":27.191095},{"c":27.39,"h":27.6499,"l":27.2061,"n":67,"o":27.2061,"t":"2026-10-08T15:00:00Z","v":3752,"vw":27.403721},{"c":27.5525,"h":27.8349,"l":27.48,"n":86,"o":27.52,"t":"2026-10-08T15:15:00Z","v":6114,"vw":27.596665},{"c":27.01,"h":27.565,"l":26.67,"n":402,"o":27.565,"t":"2026-10-08T15:30:00Z","v":28507,"vw":27.021693},{"c":26.775,"h":27.01,"l":26.6,"n":190,"o":27,"t":"2026-10-08T15:45:00Z","v":13700,"vw":26.888149},{"c":26.26,"h":26.77,"l":26.24,"n":162,"o":26.765,"t":"2026-10-08T16:00:00Z","v":10281,"vw":26.418517},{"c":26.7792,"h":26.7792,"l":26.45,"n":90,"o":26.48,"t":"2026-10-08T16:15:00Z","v":6201,"vw":26.675648},{"c":26.455,"h":26.53,"l":26.28,"n":51,"o":26.5,"t":"2026-10-08T16:30:00Z","v":2793,"vw":26.457763},{"c":26.38,"h":26.58,"l":26.25,"n":244,"o":26.455,"t":"2026-10-08T16:45:00Z","v":9839,"vw":26.465444},{"c":26.735,"h":26.85,"l":26.33,"n":126,"o":26.39,"t":"2026-10-08T17:00:00Z","v":21145,"vw":26.723218},{"c":26.855,"h":27.01,"l":26.7,"n":199,"o":26.74,"t":"2026-10-08T17:15:00Z","v":18988,"vw":26.832214},{"c":26.86,"h":26.9246,"l":26.72,"n":13,"o":26.9246,"t":"2026-10-08T17:30:00Z","v":1435,"vw":26.850039},{"c":26.855,"h":27.01,"l":26.78,"n":55,"o":26.9497,"t":"2026-10-08T17:45:00Z","v":2313,"vw":26.90242},{"c":26.73,"h":27.03,"l":26.73,"n":202,"o":26.885,"t":"2026-10-08T18:00:00Z","v":13761,"vw":26.930121},{"c":26.925,"h":27.005,"l":26.74,"n":66,"o":27,"t":"2026-10-08T18:15:00Z","v":2507,"vw":26.933345},{"c":26.75,"h":27.06,"l":26.75,"n":344,"o":26.875,"t":"2026-10-08T18:30:00Z","v":18055,"vw":26.98039},{"c":26.27,"h":26.835,"l":26.24,"n":396,"o":26.76,"t":"2026-10-08T18:45:00Z","v":27590,"vw":26.404304},{"c":26.4648,"h":26.4648,"l":26.405,"n":46,"o":26.405,"t":"2026-10-08T19:00:00Z","v":1125,"vw":26.4341},{"c":26.47,"h":26.55,"l":26.33,"n":349,"o":26.4785,"t":"2026-10-08T19:15:00Z","v":23397,"vw":26.419149},{"c":26.5,"h":26.52,"l":26.386,"n":214,"o":26.475,"t":"2026-10-08T19:30:00Z","v":9004,"vw":26.461455},{"c":26.44,"h":26.765,"l":26.29,"n":1212,"o":26.4395,"t":"2026-10-08T19:45:00Z","v":58320,"vw":26.487157},{"c":26.5,"h":26.5,"l":26.46,"n":17,"o":26.46,"t":"2026-10-08T20:00:00Z","v":131989,"vw":26.49994},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-08T20:15:00Z","v":200,"vw":26.8},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-08T21:00:00Z","v":1009,"vw":27},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-08T21:45:00Z","v":100,"vw":26.85},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-09T10:45:00Z","v":100,"vw":27},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-09T11:00:00Z","v":3000,"vw":28.66},{"c":28.29,"h":28.6642,"l":28.29,"n":4,"o":28.6642,"t":"2026-10-09T11:15:00Z","v":500,"vw":28.57065},{"c":28.1,"h":28.49,"l":28.1,"n":9,"o":28.48,"t":"2026-10-09T11:30:00Z","v":2936,"vw":28.284789},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-09T12:00:00Z","v":100,"vw":28.26},{"c":28.8,"h":28.8,"l":28.8,"n":4,"o":28.8,"t":"2026-10-09T12:15:00Z","v":1111,"vw":28.8},{"c":28.72,"h":28.9,"l":28.72,"n":2,"o":28.9,"t":"2026-10-09T12:30:00Z","v":200,"vw":28.81},{"c":30.09,"h":30.09,"l":28.71,"n":4,"o":28.71,"t":"2026-10-09T13:00:00Z","v":400,"vw":29.301429},{"c":28.958,"h":28.958,"l":28.71,"n":5,"o":28.71,"t":"2026-10-09T13:15:00Z","v":346,"vw":28.834},{"c":27.2777,"h":29.63,"l":26.5,"n":310,"o":28.9,"t":"2026-10-09T13:30:00Z","v":47859,"vw":27.801452},{"c":27.75,"h":28.41,"l":27.16,"n":207,"o":27.215,"t":"2026-10-09T13:45:00Z","v":13607,"vw":27.724622},{"c":28.262,"h":28.35,"l":27.6,"n":392,"o":27.76,"t":"2026-10-09T14:00:00Z","v":28358,"vw":27.97185},{"c":27.645,"h":27.995,"l":27.5,"n":129,"o":27.995,"t":"2026-10-09T14:15:00Z","v":7256,"vw":27.664856},{"c":27.21,"h":27.75,"l":27.21,"n":211,"o":27.58,"t":"2026-10-09T14:30:00Z","v":9624,"vw":27.61062},{"c":27.26,"h":27.45,"l":27,"n":153,"o":27.2,"t":"2026-10-09T14:45:00Z","v":6990,"vw":27.199074},{"c":27.09,"h":27.11,"l":27.09,"n":38,"o":27.11,"t":"2026-10-09T15:00:00Z","v":984,"vw":27.1},{"c":27.185,"h":27.3292,"l":27.01,"n":42,"o":27.01,"t":"2026-10-09T15:15:00Z","v":2218,"vw":27.274294},{"c":27.02,"h":27.33,"l":26.82,"n":218,"o":27.19,"t":"2026-10-09T15:30:00Z","v":21002,"vw":27.012298},{"c":27.08,"h":27.23,"l":27.01,"n":350,"o":27.055,"t":"2026-10-09T15:45:00Z","v":21141,"vw":27.077225},{"c":27.03,"h":27.12,"l":26.98,"n":97,"o":27.04,"t":"2026-10-09T16:00:00Z","v":6494,"vw":27.00749},{"c":27.065,"h":27.158,"l":26.99,"n":171,"o":27,"t":"2026-10-09T16:15:00Z","v":14656,"vw":27.04039},{"c":26.94,"h":27.08,"l":26.94,"n":54,"o":27.05,"t":"2026-10-09T16:30:00Z","v":3875,"vw":27.049984},{"c":27.03,"h":27.12,"l":26.9022,"n":57,"o":27.01,"t":"2026-10-09T16:45:00Z","v":2697,"vw":27.058296},{"c":27.13,"h":27.24,"l":26.925,"n":210,"o":27.082,"t":"2026-10-09T17:00:00Z","v":19912,"vw":27.087766},{"c":26.935,"h":27.3799,"l":26.935,"n":261,"o":27.26,"t":"2026-10-09T17:15:00Z","v":16110,"vw":27.134476},{"c":27.005,"h":27.005,"l":26.94,"n":96,"o":27.005,"t":"2026-10-09T17:30:00Z","v":4619,"vw":26.991959},{"c":26.898,"h":27.005,"l":26.865,"n":138,"o":27.005,"t":"2026-10-09T17:45:00Z","v":4987,"vw":26.901437},{"c":26.9,"h":26.96,"l":26.82,"n":156,"o":26.92,"t":"2026-10-09T18:00:00Z","v":4282,"vw":26.9156},{"c":26.925,"h":26.96,"l":26.89,"n":116,"o":26.9,"t":"2026-10-09T18:15:00Z","v":2954,"vw":26.915655},{"c":26.84,"h":26.98,"l":26.84,"n":226,"o":26.89,"t":"2026-10-09T18:30:00Z","v":6090,"vw":26.915457},{"c":26.82,"h":27,"l":26.8,"n":214,"o":26.88,"t":"2026-10-09T18:45:00Z","v":9331,"vw":26.885947},{"c":26.67,"h":26.815,"l":26.59,"n":175,"o":26.815,"t":"2026-10-09T19:00:00Z","v":5165,"vw":26.745665},{"c":26.39,"h":26.675,"l":26.38,"n":238,"o":26.6,"t":"2026-10-09T19:15:00Z","v":8712,"vw":26.523415},{"c":26.22,"h":26.52,"l":26.09,"n":505,"o":26.5125,"t":"2026-10-09T19:30:00Z","v":25131,"vw":26.27703},{"c":26.38,"h":26.66,"l":26.01,"n":1357,"o":26.34,"t":"2026-10-09T19:45:00Z","v":94033,"vw":26.318885},{"c":26.4,"h":26.4,"l":26.4,"n":9,"o":26.4,"t":"2026-10-09T20:00:00Z","v":54652,"vw":26.4},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-09T20:15:00Z","v":500,"vw":26.6},{"c":26.41,"h":26.68,"l":26.41,"n":6,"o":26.68,"t":"2026-10-12T08:00:00Z","v":290,"vw":26.578496},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-12T12:15:00Z","v":100,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":13,"o":26.8,"t":"2026-10-12T13:15:00Z","v":858,"vw":26.8},{"c":26,"h":26.635,"l":25.94,"n":103,"o":26.13,"t":"2026-10-12T13:30:00Z","v":47764,"vw":26.579841},{"c":26.7,"h":27.14,"l":26.63,"n":188,"o":26.83,"t":"2026-10-12T13:45:00Z","v":64511,"vw":26.679748},{"c":26.38,"h":27.15,"l":26.38,"n":53,"o":26.71,"t":"2026-10-12T14:00:00Z","v":2378,"vw":26.645497},{"c":26.19,"h":26.93,"l":26.17,"n":127,"o":26.33,"t":"2026-10-12T14:15:00Z","v":5326,"vw":26.332068},{"c":26.105,"h":26.3,"l":26.03,"n":99,"o":26.28,"t":"2026-10-12T14:30:00Z","v":5777,"vw":26.210431},{"c":25.81,"h":26.11,"l":25.81,"n":145,"o":26.11,"t":"2026-10-12T14:45:00Z","v":10622,"vw":25.977445},{"c":25.92,"h":25.92,"l":25.63,"n":55,"o":25.805,"t":"2026-10-12T15:00:00Z","v":2917,"vw":25.814581},{"c":25.73,"h":25.85,"l":25.73,"n":15,"o":25.85,"t":"2026-10-12T15:15:00Z","v":431,"vw":25.78},{"c":25.62,"h":25.81,"l":25.62,"n":123,"o":25.78,"t":"2026-10-12T15:30:00Z","v":2042,"vw":25.731759},{"c":25.635,"h":25.655,"l":25.51,"n":72,"o":25.525,"t":"2026-10-12T15:45:00Z","v":4882,"vw":25.595557},{"c":25.2,"h":25.51,"l":25.2,"n":76,"o":25.51,"t":"2026-10-12T16:00:00Z","v":1919,"vw":25.339017},{"c":25.22,"h":25.27,"l":25.05,"n":222,"o":25.27,"t":"2026-10-12T16:15:00Z","v":22232,"vw":25.145875},{"c":25.11,"h":25.22,"l":25.11,"n":20,"o":25.22,"t":"2026-10-12T16:30:00Z","v":1611,"vw":25.204615},{"c":24.905,"h":25.1,"l":24.75,"n":97,"o":25.07,"t":"2026-10-12T16:45:00Z","v":5743,"vw":24.949034},{"c":24.66,"h":24.76,"l":24.65,"n":42,"o":24.76,"t":"2026-10-12T17:00:00Z","v":2892,"vw":24.698318},{"c":24.53,"h":24.65,"l":24.36,"n":125,"o":24.65,"t":"2026-10-12T17:15:00Z","v":5792,"vw":24.501635},{"c":24.525,"h":24.55,"l":24.41,"n":60,"o":24.42,"t":"2026-10-12T17:30:00Z","v":3311,"vw":24.50953},{"c":24.26,"h":24.53,"l":24.2489,"n":86,"o":24.53,"t":"2026-10-12T17:45:00Z","v":4063,"vw":24.397257},{"c":24.7,"h":24.8,"l":24.19,"n":202,"o":24.21,"t":"2026-10-12T18:00:00Z","v":10471,"vw":24.411036},{"c":24.73,"h":24.81,"l":24.65,"n":83,"o":24.67,"t":"2026-10-12T18:15:00Z","v":2334,"vw":24.702692},{"c":24.73,"h":24.91,"l":24.62,"n":187,"o":24.725,"t":"2026-10-12T18:30:00Z","v":9887,"vw":24.731559},{"c":24.775,"h":24.89,"l":24.67,"n":107,"o":24.67,"t":"2026-10-12T18:45:00Z","v":5505,"vw":24.77615},{"c":24.76,"h":24.85,"l":24.665,"n":217,"o":24.775,"t":"2026-10-12T19:00:00Z","v":7574,"vw":24.766104},{"c":24.66,"h":24.8404,"l":24.51,"n":198,"o":24.75,"t":"2026-10-12T19:15:00Z","v":14218,"vw":24.665483},{"c":24.63,"h":24.73,"l":24.5,"n":422,"o":24.595,"t":"2026-10-12T19:30:00Z","v":19325,"vw":24.603641},{"c":24.47,"h":24.68,"l":24.25,"n":1223,"o":24.55,"t":"2026-10-12T19:45:00Z","v":59619,"vw":24.475349},{"c":24.44,"h":24.44,"l":24.44,"n":8,"o":24.44,"t":"2026-10-12T20:00:00Z","v":41842,"vw":24.44},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-12T20:15:00Z","v":9376,"vw":24.44},{"c":24.79,"h":24.79,"l":24.76,"n":3,"o":24.76,"t":"2026-10-12T20:45:00Z","v":379,"vw":24.781098},{"c":25.28,"h":25.28,"l":24.79,"n":3,"o":24.79,"t":"2026-10-12T22:00:00Z","v":500,"vw":25.182},{"c":25.056,"h":25.056,"l":25,"n":5,"o":25.0434,"t":"2026-10-12T23:45:00Z","v":500,"vw":25.03108},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-13T11:00:00Z","v":243,"vw":24.7},{"c":24.27,"h":24.27,"l":24.27,"n":7,"o":24.27,"t":"2026-10-13T12:45:00Z","v":250,"vw":24.27},{"c":24.13,"h":25.1744,"l":24.04,"n":98,"o":24.32,"t":"2026-10-13T13:30:00Z","v":10996,"vw":24.473471},{"c":23.86,"h":24.28,"l":23.855,"n":136,"o":24.28,"t":"2026-10-13T13:45:00Z","v":6462,"vw":23.983764},{"c":24.025,"h":24.15,"l":24,"n":108,"o":24,"t":"2026-10-13T14:00:00Z","v":2858,"vw":24.066328},{"c":23.97,"h":24.11,"l":23.93,"n":99,"o":24.01,"t":"2026-10-13T14:15:00Z","v":3688,"vw":24.023521},{"c":23.97,"h":24.01,"l":23.81,"n":175,"o":23.98,"t":"2026-10-13T14:30:00Z","v":7660,"vw":23.950478},{"c":23.545,"h":23.93,"l":23.28,"n":116,"o":23.93,"t":"2026-10-13T14:45:00Z","v":11258,"vw":23.697348},{"c":23.37,"h":23.58,"l":23.29,"n":76,"o":23.52,"t":"2026-10-13T15:00:00Z","v":7135,"vw":23.511925},{"c":23.17,"h":23.445,"l":23.17,"n":66,"o":23.445,"t":"2026-10-13T15:15:00Z","v":6676,"vw":23.187984},{"c":23.21,"h":23.24,"l":23.07,"n":110,"o":23.09,"t":"2026-10-13T15:30:00Z","v":19531,"vw":23.09361},{"c":23.12,"h":23.29,"l":23.0601,"n":119,"o":23.2,"t":"2026-10-13T15:45:00Z","v":6491,"vw":23.163306},{"c":22.955,"h":23.2,"l":22.94,"n":136,"o":23.18,"t":"2026-10-13T16:00:00Z","v":13769,"vw":23.005233},{"c":23,"h":23,"l":22.88,"n":121,"o":22.88,"t":"2026-10-13T16:15:00Z","v":8575,"vw":22.949057},{"c":22.955,"h":22.98,"l":22.955,"n":37,"o":22.975,"t":"2026-10-13T16:30:00Z","v":1127,"vw":22.969035},{"c":22.87,"h":23,"l":22.87,"n":74,"o":23,"t":"2026-10-13T16:45:00Z","v":5112,"vw":22.983072},{"c":22.62,"h":22.835,"l":22.62,"n":84,"o":22.79,"t":"2026-10-13T17:00:00Z","v":4078,"vw":22.741937},{"c":22.16,"h":22.6494,"l":22.16,"n":176,"o":22.6494,"t":"2026-10-13T17:15:00Z","v":15778,"vw":22.432366},{"c":22.385,"h":22.575,"l":22.35,"n":132,"o":22.44,"t":"2026-10-13T17:30:00Z","v":7150,"vw":22.483182},{"c":22.26,"h":22.3875,"l":22.22,"n":50,"o":22.22,"t":"2026-10-13T17:45:00Z","v":1327,"vw":22.275478},{"c":22.2287,"h":22.28,"l":22.14,"n":113,"o":22.28,"t":"2026-10-13T18:00:00Z","v":5676,"vw":22.215765},{"c":22.18,"h":22.26,"l":22.175,"n":156,"o":22.175,"t":"2026-10-13T18:15:00Z","v":7482,"vw":22.214452},{"c":22.115,"h":22.16,"l":22.02,"n":150,"o":22.16,"t":"2026-10-13T18:30:00Z","v":7112,"vw":22.089508},{"c":22.02,"h":22.115,"l":21.98,"n":186,"o":22.115,"t":"2026-10-13T18:45:00Z","v":8814,"vw":22.03607},{"c":22.06,"h":22.105,"l":21.99,"n":126,"o":22.033,"t":"2026-10-13T19:00:00Z","v":5767,"vw":22.032136},{"c":22.37,"h":22.59,"l":21.99,"n":313,"o":22.055,"t":"2026-10-13T19:15:00Z","v":18327,"vw":22.17806},{"c":22.24,"h":22.65,"l":22.17,"n":785,"o":22.38,"t":"2026-10-13T19:30:00Z","v":42945,"vw":22.464765},{"c":21.545,"h":22.235,"l":21.395,"n":1805,"o":22.235,"t":"2026-10-13T19:45:00Z","v":110426,"vw":21.700367},{"c":21.56,"h":21.56,"l":21.56,"n":11,"o":21.56,"t":"2026-10-13T20:00:00Z","v":64574,"vw":21.56},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-13T20:15:00Z","v":14064,"vw":21.56},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-13T20:30:00Z","v":250,"vw":21.5},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-13T21:00:00Z","v":100,"vw":22},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-13T22:00:00Z","v":300,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-13T22:15:00Z","v":500,"vw":21.95},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-14T11:00:00Z","v":250,"vw":21.5},{"c":21.805,"h":21.805,"l":21.05,"n":228,"o":21.05,"t":"2026-10-14T13:30:00Z","v":11803,"vw":21.311803},{"c":21.965,"h":22.16,"l":21.88,"n":129,"o":22.05,"t":"2026-10-14T13:45:00Z","v":5779,"vw":22.036068},{"c":22.01,"h":22.24,"l":21.965,"n":75,"o":21.965,"t":"2026-10-14T14:00:00Z","v":2386,"vw":22.076793},{"c":22.0212,"h":22.105,"l":21.95,"n":119,"o":22.09,"t":"2026-10-14T14:15:00Z","v":6335,"vw":21.981739},{"c":21.98,"h":22.085,"l":21.94,"n":66,"o":21.99,"t":"2026-10-14T14:30:00Z","v":2617,"vw":21.978437},{"c":21.93,"h":22.285,"l":21.83,"n":569,"o":21.94,"t":"2026-10-14T14:45:00Z","v":51238,"vw":21.959019},{"c":21.88,"h":22.1,"l":21.85,"n":111,"o":21.94,"t":"2026-10-14T15:00:00Z","v":7712,"vw":21.967243},{"c":21.86,"h":22.02,"l":21.86,"n":96,"o":22.02,"t":"2026-10-14T15:15:00Z","v":3894,"vw":21.905551},{"c":22.1,"h":22.175,"l":21.85,"n":451,"o":21.88,"t":"2026-10-14T15:30:00Z","v":34597,"vw":21.902936},{"c":22.02,"h":22.1728,"l":22.01,"n":114,"o":22.15,"t":"2026-10-14T15:45:00Z","v":2740,"vw":22.061783},{"c":21.91,"h":22,"l":21.85,"n":182,"o":21.96,"t":"2026-10-14T16:00:00Z","v":13218,"vw":21.879481},{"c":21.89,"h":22.08,"l":21.81,"n":445,"o":21.9,"t":"2026-10-14T16:15:00Z","v":38142,"vw":21.874501},{"c":21.75,"h":21.92,"l":21.69,"n":153,"o":21.855,"t":"2026-10-14T16:30:00Z","v":8469,"vw":21.821778},{"c":21.83,"h":21.86,"l":21.75,"n":187,"o":21.82,"t":"2026-10-14T16:45:00Z","v":6717,"vw":21.813326},{"c":21.83,"h":22.01,"l":21.78,"n":215,"o":21.89,"t":"2026-10-14T17:00:00Z","v":11256,"vw":21.901344},{"c":21.78,"h":21.805,"l":21.68,"n":51,"o":21.79,"t":"2026-10-14T17:15:00Z","v":1915,"vw":21.768214},{"c":21.73,"h":21.87,"l":21.73,"n":134,"o":21.78,"t":"2026-10-14T17:30:00Z","v":6619,"vw":21.821778},{"c":21.75,"h":21.79,"l":21.65,"n":60,"o":21.72,"t":"2026-10-14T17:45:00Z","v":2454,"vw":21.732138},{"c":21.75,"h":21.8,"l":21.65,"n":225,"o":21.74,"t":"2026-10-14T18:00:00Z","v":11296,"vw":21.726682},{"c":21.53,"h":21.7,"l":21.53,"n":114,"o":21.7,"t":"2026-10-14T18:15:00Z","v":4652,"vw":21.602285},{"c":21.53,"h":21.64,"l":21.46,"n":225,"o":21.585,"t":"2026-10-14T18:30:00Z","v":16350,"vw":21.515794},{"c":21.65,"h":21.71,"l":21.47,"n":222,"o":21.555,"t":"2026-10-14T18:45:00Z","v":14673,"vw":21.564792},{"c":21.4,"h":21.6,"l":21.26,"n":240,"o":21.58,"t":"2026-10-14T19:00:00Z","v":9854,"vw":21.478891},{"c":21.31,"h":21.56,"l":21.27,"n":167,"o":21.56,"t":"2026-10-14T19:15:00Z","v":7043,"vw":21.385551},{"c":21.53,"h":21.625,"l":21.33,"n":341,"o":21.33,"t":"2026-10-14T19:30:00Z","v":19003,"vw":21.497811},{"c":22.19,"h":22.5,"l":21.43,"n":1552,"o":21.47,"t":"2026-10-14T19:45:00Z","v":187376,"vw":22.062488},{"c":22.18,"h":22.18,"l":22.18,"n":8,"o":22.18,"t":"2026-10-14T20:00:00Z","v":20265,"vw":22.18},{"c":22.18,"h":22.18,"l":22.1447,"n":9,"o":22.1447,"t":"2026-10-14T20:15:00Z","v":1502,"vw":22.168259},{"c":22.54,"h":22.54,"l":22.54,"n":6,"o":22.54,"t":"2026-10-14T23:30:00Z","v":105,"vw":22.54},{"c":23.31,"h":23.43,"l":22.35,"n":384,"o":22.35,"t":"2026-10-15T13:30:00Z","v":42157,"vw":22.993116},{"c":23.17,"h":23.89,"l":23.16,"n":250,"o":23.44,"t":"2026-10-15T13:45:00Z","v":31268,"vw":23.454086},{"c":23.4,"h":23.56,"l":23.315,"n":192,"o":23.38,"t":"2026-10-15T14:00:00Z","v":10696,"vw":23.368878},{"c":23.11,"h":23.495,"l":23.11,"n":148,"o":23.495,"t":"2026-10-15T14:15:00Z","v":9588,"vw":23.263472},{"c":23.35,"h":23.44,"l":23.09,"n":134,"o":23.09,"t":"2026-10-15T14:30:00Z","v":7648,"vw":23.341315},{"c":23.845,"h":23.93,"l":23.43,"n":233,"o":23.43,"t":"2026-10-15T14:45:00Z","v":33911,"vw":23.508495},{"c":24.24,"h":24.3997,"l":23.77,"n":214,"o":23.85,"t":"2026-10-15T15:00:00Z","v":15737,"vw":24.002074},{"c":24.195,"h":24.275,"l":24.11,"n":63,"o":24.275,"t":"2026-10-15T15:15:00Z","v":2555,"vw":24.189334},{"c":24.04,"h":24.23,"l":24.03,"n":104,"o":24.2,"t":"2026-10-15T15:30:00Z","v":5153,"vw":24.148084},{"c":24.11,"h":24.175,"l":23.99,"n":67,"o":23.99,"t":"2026-10-15T15:45:00Z","v":1757,"vw":24.114167},{"c":23.96,"h":24.33,"l":23.96,"n":111,"o":24.31,"t":"2026-10-15T16:00:00Z","v":6370,"vw":24.156807},{"c":23.935,"h":23.96,"l":23.84,"n":43,"o":23.96,"t":"2026-10-15T16:15:00Z","v":1507,"vw":23.908},{"c":23.89,"h":24.045,"l":23.89,"n":57,"o":24.02,"t":"2026-10-15T16:30:00Z","v":2388,"vw":24.008823},{"c":24.065,"h":24.065,"l":24.065,"n":9,"o":24.065,"t":"2026-10-15T16:45:00Z","v":761,"vw":24.065},{"c":23.92,"h":23.96,"l":23.92,"n":33,"o":23.96,"t":"2026-10-15T17:00:00Z","v":1111,"vw":23.955},{"c":24.12,"h":24.12,"l":23.95,"n":17,"o":23.95,"t":"2026-10-15T17:15:00Z","v":431,"vw":24.035},{"c":24.35,"h":24.41,"l":23.95,"n":448,"o":23.95,"t":"2026-10-15T17:30:00Z","v":53093,"vw":24.27154},{"c":24.26,"h":24.355,"l":24.15,"n":153,"o":24.355,"t":"2026-10-15T17:45:00Z","v":12123,"vw":24.309123},{"c":24.125,"h":24.26,"l":23.8,"n":661,"o":24.26,"t":"2026-10-15T18:00:00Z","v":105120,"vw":23.951992},{"c":24.075,"h":24.19,"l":23.99,"n":363,"o":24.125,"t":"2026-10-15T18:15:00Z","v":36363,"vw":24.104913},{"c":24.095,"h":24.1,"l":24.01,"n":92,"o":24.08,"t":"2026-10-15T18:30:00Z","v":9181,"vw":24.084711},{"c":24.08,"h":24.12,"l":24.04,"n":124,"o":24.095,"t":"2026-10-15T18:45:00Z","v":6154,"vw":24.078823},{"c":23.85,"h":24.07,"l":23.79,"n":253,"o":24.01,"t":"2026-10-15T19:00:00Z","v":14849,"vw":23.916738},{"c":24.03,"h":24.08,"l":23.85,"n":503,"o":23.85,"t":"2026-10-15T19:15:00Z","v":62507,"vw":23.962318},{"c":24.05,"h":24.2,"l":23.94,"n":352,"o":24.03,"t":"2026-10-15T19:30:00Z","v":25855,"vw":24.02809},{"c":23.97,"h":24.1,"l":23.84,"n":848,"o":24.05,"t":"2026-10-15T19:45:00Z","v":36516,"vw":23.955429},{"c":23.95,"h":23.95,"l":23.95,"n":13,"o":23.95,"t":"2026-10-15T20:00:00Z","v":38232,"vw":23.95},{"c":24.7078,"h":24.7078,"l":24.7078,"n":1,"o":24.7078,"t":"2026-10-16T12:30:00Z","v":100,"vw":24.7078},{"c":24.07,"h":24.27,"l":23.31,"n":127,"o":24,"t":"2026-10-16T13:30:00Z","v":17007,"vw":23.832067},{"c":23.6725,"h":23.93,"l":23.455,"n":120,"o":23.875,"t":"2026-10-16T13:45:00Z","v":18502,"vw":23.745913},{"c":23.58,"h":23.82,"l":23.5,"n":217,"o":23.68,"t":"2026-10-16T14:00:00Z","v":17451,"vw":23.692699},{"c":23.78,"h":23.8,"l":23.37,"n":421,"o":23.65,"t":"2026-10-16T14:15:00Z","v":45611,"vw":23.569744},{"c":23.72,"h":23.78,"l":23.58,"n":238,"o":23.72,"t":"2026-10-16T14:30:00Z","v":39326,"vw":23.673811},{"c":23.72,"h":23.72,"l":23.57,"n":28,"o":23.71,"t":"2026-10-16T14:45:00Z","v":1062,"vw":23.638333},{"c":23.57,"h":23.72,"l":23.525,"n":148,"o":23.72,"t":"2026-10-16T15:00:00Z","v":11104,"vw":23.595216},{"c":23.555,"h":23.67,"l":23.411,"n":468,"o":23.55,"t":"2026-10-16T15:15:00Z","v":44197,"vw":23.538162},{"c":23.68,"h":23.8,"l":23.47,"n":143,"o":23.66,"t":"2026-10-16T15:30:00Z","v":6943,"vw":23.606633},{"c":23.5,"h":23.68,"l":23.5,"n":48,"o":23.51,"t":"2026-10-16T15:45:00Z","v":1988,"vw":23.586066},{"c":23.595,"h":23.63,"l":23.5,"n":310,"o":23.61,"t":"2026-10-16T16:00:00Z","v":29053,"vw":23.563631},{"c":23.325,"h":23.595,"l":23.3,"n":500,"o":23.595,"t":"2026-10-16T16:15:00Z","v":59330,"vw":23.45687},{"c":23.53,"h":23.53,"l":23.29,"n":185,"o":23.35,"t":"2026-10-16T16:30:00Z","v":22757,"vw":23.338158},{"c":23.54,"h":23.54,"l":23.425,"n":104,"o":23.44,"t":"2026-10-16T16:45:00Z","v":3672,"vw":23.4931},{"c":23.47,"h":23.66,"l":23.47,"n":81,"o":23.65,"t":"2026-10-16T17:00:00Z","v":2910,"vw":23.58125},{"c":23.56,"h":23.56,"l":23.45,"n":57,"o":23.45,"t":"2026-10-16T17:15:00Z","v":2697,"vw":23.505558},{"c":23.55,"h":23.71,"l":23.55,"n":59,"o":23.62,"t":"2026-10-16T17:30:00Z","v":2574,"vw":23.642697},{"c":23.59,"h":23.63,"l":23.48,"n":84,"o":23.54,"t":"2026-10-16T17:45:00Z","v":4226,"vw":23.582218},{"c":23.535,"h":23.535,"l":23.5,"n":35,"o":23.5,"t":"2026-10-16T18:00:00Z","v":963,"vw":23.510958},{"c":23.51,"h":23.65,"l":23.51,"n":145,"o":23.555,"t":"2026-10-16T18:15:00Z","v":4376,"vw":23.597474},{"c":23.585,"h":23.615,"l":23.58,"n":66,"o":23.615,"t":"2026-10-16T18:30:00Z","v":1765,"vw":23.593454},{"c":23.53,"h":23.56,"l":23.52,"n":160,"o":23.55,"t":"2026-10-16T18:45:00Z","v":12902,"vw":23.546465},{"c":23.64,"h":23.64,"l":23.5,"n":202,"o":23.53,"t":"2026-10-16T19:00:00Z","v":12342,"vw":23.530283},{"c":23.54,"h":23.64,"l":23.52,"n":175,"o":23.615,"t":"2026-10-16T19:15:00Z","v":9001,"vw":23.545753},{"c":23.255,"h":23.62,"l":23.24,"n":373,"o":23.54,"t":"2026-10-16T19:30:00Z","v":27195,"vw":23.476554},{"c":23.26,"h":23.35,"l":23,"n":1458,"o":23.28,"t":"2026-10-16T19:45:00Z","v":95035,"vw":23.23334},{"c":23.25,"h":23.25,"l":23.25,"n":11,"o":23.25,"t":"2026-10-16T20:00:00Z","v":62956,"vw":23.25},{"c":23,"h":23.57,"l":23,"n":93,"o":23.26,"t":"2026-10-19T13:30:00Z","v":6516,"vw":23.186998},{"c":22.9219,"h":23.003,"l":22.9219,"n":16,"o":23.003,"t":"2026-10-19T13:45:00Z","v":1603,"vw":22.987511},{"c":23.0999,"h":23.165,"l":23.0999,"n":5,"o":23.165,"t":"2026-10-19T14:00:00Z","v":1203,"vw":23.11075},{"c":23.22,"h":23.6,"l":22.78,"n":62,"o":23.165,"t":"2026-10-19T14:15:00Z","v":3009,"vw":23.097125},{"c":23.195,"h":23.36,"l":23.02,"n":112,"o":23.25,"t":"2026-10-19T14:30:00Z","v":5827,"vw":23.186481},{"c":23.29,"h":23.29,"l":23.28,"n":29,"o":23.28,"t":"2026-10-19T14:45:00Z","v":790,"vw":23.286667},{"c":23.63,"h":23.63,"l":23.39,"n":42,"o":23.39,"t":"2026-10-19T15:00:00Z","v":1934,"vw":23.531818},{"c":23.6,"h":23.6,"l":23.48,"n":17,"o":23.48,"t":"2026-10-19T15:15:00Z","v":936,"vw":23.502599},{"c":23.575,"h":23.735,"l":23.53,"n":298,"o":23.53,"t":"2026-10-19T15:30:00Z","v":14104,"vw":23.60408},{"c":23.575,"h":23.68,"l":23.575,"n":5,"o":23.575,"t":"2026-10-19T15:45:00Z","v":476,"vw":23.597388},{"c":23.555,"h":23.59,"l":23.555,"n":14,"o":23.56,"t":"2026-10-19T16:00:00Z","v":1241,"vw":23.56},{"c":23.69,"h":23.91,"l":23.59,"n":114,"o":23.59,"t":"2026-10-19T16:15:00Z","v":8247,"vw":23.695101},{"c":23.95,"h":24.2,"l":23.69,"n":174,"o":23.88,"t":"2026-10-19T16:30:00Z","v":10144,"vw":23.948112},{"c":23.645,"h":23.83,"l":23.45,"n":67,"o":23.83,"t":"2026-10-19T16:45:00Z","v":6815,"vw":23.627134},{"c":23.65,"h":23.96,"l":23.63,"n":140,"o":23.645,"t":"2026-10-19T17:00:00Z","v":10014,"vw":23.732521},{"c":23.88,"h":23.89,"l":23.67,"n":79,"o":23.78,"t":"2026-10-19T17:15:00Z","v":5732,"vw":23.762686},{"c":23.71,"h":23.89,"l":23.675,"n":73,"o":23.815,"t":"2026-10-19T17:30:00Z","v":5972,"vw":23.775032},{"c":23.71,"h":23.71,"l":23.56,"n":33,"o":23.71,"t":"2026-10-19T17:45:00Z","v":3275,"vw":23.624667},{"c":23.775,"h":23.87,"l":23.74,"n":56,"o":23.8,"t":"2026-10-19T18:00:00Z","v":4060,"vw":23.761487},{"c":23.79,"h":23.88,"l":23.68,"n":106,"o":23.68,"t":"2026-10-19T18:15:00Z","v":4584,"vw":23.785122},{"c":23.9,"h":23.96,"l":23.74,"n":126,"o":23.81,"t":"2026-10-19T18:30:00Z","v":10421,"vw":23.838759},{"c":23.97,"h":23.97,"l":23.9,"n":99,"o":23.9,"t":"2026-10-19T18:45:00Z","v":3603,"vw":23.928949},{"c":24.065,"h":24.07,"l":23.88,"n":151,"o":23.96,"t":"2026-10-19T19:00:00Z","v":6082,"vw":23.94465},{"c":24.165,"h":24.165,"l":23.92,"n":238,"o":24.06,"t":"2026-10-19T19:15:00Z","v":11427,"vw":24.04057},{"c":24.34,"h":24.39,"l":24.11,"n":347,"o":24.14,"t":"2026-10-19T19:30:00Z","v":21912,"vw":24.279172},{"c":24.19,"h":24.34,"l":24.045,"n":999,"o":24.34,"t":"2026-10-19T19:45:00Z","v":44637,"vw":24.172002},{"c":24.17,"h":24.17,"l":24.17,"n":12,"o":24.17,"t":"2026-10-19T20:00:00Z","v":34835,"vw":24.17},{"c":24.71,"h":24.94,"l":23.795,"n":31,"o":24.2,"t":"2026-10-20T13:30:00Z","v":1889,"vw":24.223111},{"c":25.82,"h":25.82,"l":24.64,"n":176,"o":24.75,"t":"2026-10-20T13:45:00Z","v":13534,"vw":24.995473},{"c":25.67,"h":25.8,"l":25.51,"n":35,"o":25.8,"t":"2026-10-20T14:00:00Z","v":1627,"vw":25.607365},{"c":25.29,"h":25.84,"l":25.2,"n":122,"o":25.84,"t":"2026-10-20T14:15:00Z","v":9634,"vw":25.537117},{"c":25.605,"h":25.605,"l":25.125,"n":64,"o":25.13,"t":"2026-10-20T14:30:00Z","v":6738,"vw":25.338328},{"c":25.485,"h":25.77,"l":25.4,"n":255,"o":25.51,"t":"2026-10-20T14:45:00Z","v":7821,"vw":25.563099},{"c":25.5,"h":25.68,"l":25.5,"n":128,"o":25.57,"t":"2026-10-20T15:00:00Z","v":6059,"vw":25.557838},{"c":25.49,"h":25.49,"l":25.37,"n":46,"o":25.375,"t":"2026-10-20T15:15:00Z","v":2520,"vw":25.420509},{"c":25.4,"h":25.4,"l":25.35,"n":39,"o":25.35,"t":"2026-10-20T15:30:00Z","v":1716,"vw":25.369811},{"c":25.555,"h":25.67,"l":25.3,"n":267,"o":25.34,"t":"2026-10-20T15:45:00Z","v":17659,"vw":25.442616},{"c":25.46,"h":25.61,"l":25.46,"n":28,"o":25.61,"t":"2026-10-20T16:00:00Z","v":597,"vw":25.51},{"c":25.465,"h":25.47,"l":25.165,"n":110,"o":25.3,"t":"2026-10-20T16:15:00Z","v":5123,"vw":25.259854},{"c":25.75,"h":25.75,"l":25.505,"n":84,"o":25.505,"t":"2026-10-20T16:30:00Z","v":5388,"vw":25.616613},{"c":25.56,"h":25.76,"l":25.56,"n":54,"o":25.76,"t":"2026-10-20T16:45:00Z","v":3115,"vw":25.627742},{"c":25.51,"h":25.695,"l":25.51,"n":128,"o":25.65,"t":"2026-10-20T17:00:00Z","v":8106,"vw":25.644783},{"c":25.6151,"h":25.62,"l":25.54,"n":45,"o":25.54,"t":"2026-10-20T17:15:00Z","v":2024,"vw":25.585887},{"c":25.455,"h":25.51,"l":25.36,"n":66,"o":25.51,"t":"2026-10-20T17:30:00Z","v":3497,"vw":25.468572},{"c":25.44,"h":25.44,"l":25.37,"n":19,"o":25.37,"t":"2026-10-20T17:45:00Z","v":516,"vw":25.411711},{"c":25.57,"h":25.58,"l":25.425,"n":115,"o":25.425,"t":"2026-10-20T18:00:00Z","v":8556,"vw":25.463871},{"c":25.5699,"h":25.5699,"l":25.46,"n":97,"o":25.56,"t":"2026-10-20T18:15:00Z","v":3655,"vw":25.488489},{"c":25.3051,"h":25.415,"l":25.305,"n":76,"o":25.4137,"t":"2026-10-20T18:30:00Z","v":2970,"vw":25.368686},{"c":25.425,"h":25.425,"l":25.34,"n":32,"o":25.34,"t":"2026-10-20T18:45:00Z","v":1201,"vw":25.37375},{"c":25.42,"h":25.525,"l":25.42,"n":169,"o":25.425,"t":"2026-10-20T19:00:00Z","v":8118,"vw":25.493082},{"c":25.37,"h":25.425,"l":25.29,"n":74,"o":25.425,"t":"2026-10-20T19:15:00Z","v":4030,"vw":25.386866},{"c":25.47,"h":25.495,"l":25.4,"n":94,"o":25.44,"t":"2026-10-20T19:30:00Z","v":3850,"vw":25.425539},{"c":25.42,"h":25.515,"l":25.32,"n":622,"o":25.43,"t":"2026-10-20T19:45:00Z","v":31090,"vw":25.409531},{"c":25.4,"h":25.4,"l":25.4,"n":11,"o":25.4,"t":"2026-10-20T20:00:00Z","v":29548,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-20T21:00:00Z","v":1161,"vw":25.4},{"c":26.21,"h":26.215,"l":25.52,"n":264,"o":25.52,"t":"2026-10-21T13:30:00Z","v":69105,"vw":25.699455},{"c":25.46,"h":26.35,"l":25.46,"n":58,"o":26.25,"t":"2026-10-21T13:45:00Z","v":3000,"vw":25.929664},{"c":25.55,"h":25.71,"l":25.105,"n":368,"o":25.67,"t":"2026-10-21T14:00:00Z","v":29954,"vw":25.305153},{"c":25.63,"h":25.76,"l":25.4352,"n":273,"o":25.55,"t":"2026-10-21T14:15:00Z","v":40977,"vw":25.630404},{"c":25.4775,"h":25.74,"l":25.44,"n":122,"o":25.51,"t":"2026-10-21T14:30:00Z","v":16952,"vw":25.601957},{"c":25.525,"h":25.58,"l":25.455,"n":170,"o":25.455,"t":"2026-10-21T14:45:00Z","v":7146,"vw":25.500172},{"c":25.47,"h":25.55,"l":25.41,"n":125,"o":25.54,"t":"2026-10-21T15:00:00Z","v":4109,"vw":25.49709},{"c":25.51,"h":25.56,"l":25.435,"n":74,"o":25.435,"t":"2026-10-21T15:15:00Z","v":2745,"vw":25.495391},{"c":25.325,"h":25.58,"l":25.32,"n":104,"o":25.57,"t":"2026-10-21T15:30:00Z","v":3958,"vw":25.473956},{"c":25.265,"h":25.43,"l":25.23,"n":159,"o":25.4,"t":"2026-10-21T15:45:00Z","v":5006,"vw":25.339788},{"c":25.365,"h":25.4,"l":25.26,"n":123,"o":25.37,"t":"2026-10-21T16:00:00Z","v":9556,"vw":25.310794},{"c":25.61,"h":25.67,"l":25.26,"n":282,"o":25.29,"t":"2026-10-21T16:15:00Z","v":36521,"vw":25.554267},{"c":25.69,"h":26.08,"l":25.6,"n":278,"o":25.63,"t":"2026-10-21T16:30:00Z","v":77477,"vw":25.656256},{"c":25.685,"h":25.72,"l":25.615,"n":58,"o":25.615,"t":"2026-10-21T16:45:00Z","v":2535,"vw":25.679973},{"c":26.42,"h":26.44,"l":25.76,"n":161,"o":25.78,"t":"2026-10-21T17:00:00Z","v":54145,"vw":25.827981},{"c":26.27,"h":26.43,"l":26.12,"n":75,"o":26.43,"t":"2026-10-21T17:15:00Z","v":2829,"vw":26.237057},{"c":26.77,"h":26.88,"l":26.27,"n":299,"o":26.27,"t":"2026-10-21T17:30:00Z","v":14842,"vw":26.688131},{"c":26.795,"h":26.94,"l":26.615,"n":205,"o":26.77,"t":"2026-10-21T17:45:00Z","v":9560,"vw":26.747829},{"c":26.625,"h":26.79,"l":26.625,"n":77,"o":26.79,"t":"2026-10-21T18:00:00Z","v":2166,"vw":26.711364},{"c":26.755,"h":26.84,"l":26.62,"n":156,"o":26.62,"t":"2026-10-21T18:15:00Z","v":5507,"vw":26.753543},{"c":26.36,"h":26.73,"l":26.29,"n":327,"o":26.67,"t":"2026-10-21T18:30:00Z","v":20193,"vw":26.441543},{"c":26.1,"h":26.325,"l":26.1,"n":99,"o":26.26,"t":"2026-10-21T18:45:00Z","v":3202,"vw":26.20923},{"c":26.16,"h":26.23,"l":26.05,"n":88,"o":26.05,"t":"2026-10-21T19:00:00Z","v":3537,"vw":26.171321},{"c":26.375,"h":26.375,"l":26.155,"n":116,"o":26.16,"t":"2026-10-21T19:15:00Z","v":4335,"vw":26.280585},{"c":26.22,"h":26.415,"l":26.2175,"n":200,"o":26.395,"t":"2026-10-21T19:30:00Z","v":9111,"vw":26.288894},{"c":26.12,"h":26.23,"l":26,"n":993,"o":26.165,"t":"2026-10-21T19:45:00Z","v":45123,"vw":26.115862},{"c":26.08,"h":26.08,"l":26.08,"n":11,"o":26.08,"t":"2026-10-21T20:00:00Z","v":88635,"vw":26.08},{"c":26,"h":26.08,"l":25.615,"n":41,"o":25.74,"t":"2026-10-22T13:30:00Z","v":3107,"vw":25.796383},{"c":26.25,"h":26.25,"l":26.25,"n":6,"o":26.25,"t":"2026-10-22T13:45:00Z","v":281,"vw":26.25},{"c":25.785,"h":26.38,"l":25.65,"n":150,"o":26.31,"t":"2026-10-22T14:00:00Z","v":7551,"vw":26.035498},{"c":25.21,"h":25.82,"l":25.21,"n":168,"o":25.75,"t":"2026-10-22T14:15:00Z","v":8359,"vw":25.571228},{"c":25.34,"h":25.43,"l":25,"n":107,"o":25.19,"t":"2026-10-22T14:30:00Z","v":7440,"vw":25.159523},{"c":25.35,"h":25.35,"l":25.35,"n":10,"o":25.35,"t":"2026-10-22T14:45:00Z","v":367,"vw":25.35},{"c":25.115,"h":25.185,"l":25,"n":121,"o":25.08,"t":"2026-10-22T15:00:00Z","v":4176,"vw":25.107607},{"c":25.06,"h":25.175,"l":25.06,"n":36,"o":25.12,"t":"2026-10-22T15:15:00Z","v":1330,"vw":25.135499},{"c":25.06,"h":25.11,"l":25.06,"n":23,"o":25.11,"t":"2026-10-22T15:30:00Z","v":596,"vw":25.085},{"c":24.87,"h":25.06,"l":24.86,"n":76,"o":25.06,"t":"2026-10-22T15:45:00Z","v":6395,"vw":24.963895},{"c":24.8475,"h":24.8851,"l":24.6601,"n":29,"o":24.8851,"t":"2026-10-22T16:00:00Z","v":1034,"vw":24.833524},{"c":24.8874,"h":24.8874,"l":24.8874,"n":1,"o":24.8874,"t":"2026-10-22T16:15:00Z","v":2208,"vw":24.8874},{"c":24.63,"h":24.9099,"l":24.57,"n":47,"o":24.79,"t":"2026-10-22T16:30:00Z","v":1865,"vw":24.745717},{"c":24.865,"h":24.9,"l":24.53,"n":198,"o":24.57,"t":"2026-10-22T16:45:00Z","v":13858,"vw":24.700602},{"c":24.54,"h":24.75,"l":24.5,"n":128,"o":24.71,"t":"2026-10-22T17:00:00Z","v":11401,"vw":24.601572},{"c":24.49,"h":24.69,"l":24.4,"n":116,"o":24.68,"t":"2026-10-22T17:15:00Z","v":4752,"vw":24.527954},{"c":24.52,"h":24.715,"l":24.48,"n":59,"o":24.48,"t":"2026-10-22T17:30:00Z","v":2207,"vw":24.584243},{"c":24.6853,"h":24.6853,"l":24.59,"n":8,"o":24.59,"t":"2026-10-22T17:45:00Z","v":465,"vw":24.616246},{"c":24.26,"h":24.47,"l":24.26,"n":164,"o":24.385,"t":"2026-10-22T18:00:00Z","v":5865,"vw":24.380593},{"c":24.7925,"h":24.91,"l":24.0901,"n":311,"o":24.23,"t":"2026-10-22T18:15:00Z","v":25415,"vw":24.41025},{"c":24.545,"h":25.02,"l":24.545,"n":170,"o":24.785,"t":"2026-10-22T18:30:00Z","v":12098,"vw":24.943859},{"c":24.47,"h":24.52,"l":24.42,"n":41,"o":24.52,"t":"2026-10-22T18:45:00Z","v":1519,"vw":24.452293},{"c":24.57,"h":24.6,"l":24.47,"n":78,"o":24.47,"t":"2026-10-22T19:00:00Z","v":2884,"vw":24.513182},{"c":24.47,"h":24.565,"l":24.39,"n":212,"o":24.565,"t":"2026-10-22T19:15:00Z","v":8635,"vw":24.438444},{"c":24.425,"h":24.46,"l":24.29,"n":110,"o":24.46,"t":"2026-10-22T19:30:00Z","v":5906,"vw":24.379342},{"c":24.23,"h":24.56,"l":24.23,"n":748,"o":24.29,"t":"2026-10-22T19:45:00Z","v":25002,"vw":24.315841},{"c":24.28,"h":24.28,"l":24.28,"n":8,"o":24.28,"t":"2026-10-22T20:00:00Z","v":27293,"vw":24.28},{"c":24.15,"h":24.15,"l":24.15,"n":7,"o":24.15,"t":"2026-10-22T20:15:00Z","v":2004,"vw":24.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.559586138957809,"strike":28.007524746221655,"iv":1.4106895590429869,"gamma":0.042122162317653006,"theta":-0.0657194170215354,"vega":0.026576622668950656,"rho":0.006519678391668127,"breakevenPct":26.571887723310432},{"delta":0.5,"premium":2.6716551505040087,"strike":25.96990635447257,"iv":1.2183524594203672,"gamma":0.04874671359295585,"theta":-0.057576180557080525,"vega":0.026931214356653462,"rho":0.007380130610070434,"breakevenPct":18.598598364292258},{"delta":0.55,"premium":2.920747126436782,"strike":24.498084291187737,"iv":1.1126459770114943,"gamma":0.05177954022988506,"theta":-0.05235486590038314,"vega":0.02669846743295019,"rho":0.00813753381381242,"breakevenPct":13.5355338203914},{"delta":0.6,"premium":3.294310344827586,"strike":23.54022988505747,"iv":1.0856344827586208,"gamma":0.05154965517241379,"theta":-0.049787816091954026,"vega":0.025932183908045976,"rho":0.008801327607290452,"breakevenPct":11.116108612360495},{"delta":0.65,"premium":3.667873563218391,"strike":22.582375478927204,"iv":1.0586229885057472,"gamma":0.05131977011494253,"theta":-0.0472207662835249,"vega":0.025165900383141763,"rho":0.009465121400768484,"breakevenPct":8.696683404329583},{"delta":0.7,"premium":4.374894514767932,"strike":21.535864978902953,"iv":1.0979891983122363,"gamma":0.04617080168776372,"theta":-0.0453031223628692,"vega":0.02332599156118144,"rho":0.009870770171744429,"breakevenPct":7.290929580417752},{"delta":0.75,"premium":5.113291139240506,"strike":20.481012658227847,"iv":1.1436010126582279,"gamma":0.04055898734177216,"theta":-0.043446582278481014,"vega":0.021385063291139244,"rho":0.010252129586117334,"breakevenPct":5.98055402678408},{"delta":0.8,"premium":6.124244256348247,"strike":19.17775090689238,"iv":1.2155110036275696,"gamma":0.0338229746070133,"theta":-0.040626602176541717,"vega":0.018855501813784765,"rho":0.01041845646806238,"breakevenPct":4.770166307414616},{"delta":0.85,"premium":7.363663845223699,"strike":17.666263603385733,"iv":1.3094650544135429,"gamma":0.026144619105199524,"theta":-0.03699903264812576,"vega":0.015832527206771467,"rho":0.010404535491942894,"breakevenPct":3.6435919197077995},{"delta":0.9,"premium":9.430541692518101,"strike":15.354953674979887,"iv":1.509660107162939,"gamma":0.01720716917608128,"theta":-0.03231640131400147,"vega":0.011858195533662736,"rho":0.009724851868008175,"breakevenPct":2.631450797093127}],"put":[{"delta":0.3,"premium":2.45,"strike":21.091927970798814,"iv":1.5225862175765894,"gamma":0.034653953253092645,"theta":-0.06003486661190867,"vega":0.023405650969997423,"rho":-0.0077425523479902345,"breakevenPct":22.807751673710904},{"delta":0.35,"premium":2.4502139817196555,"strike":22.510699085982772,"iv":1.2470581116666675,"gamma":0.043816790420212845,"theta":-0.05302148496940486,"vega":0.025119100729155592,"rho":-0.008714470858780325,"breakevenPct":16.93380909207818},{"delta":0.4,"premium":2.465209770358314,"strike":23.26048851791567,"iv":1.1002032587550206,"gamma":0.053841853546654765,"theta":-0.04726200154488532,"vega":0.025715757136036438,"rho":-0.009693404950656567,"breakevenPct":13.891185310321486},{"delta":0.45,"premium":2.4802055589969716,"strike":24.01027794984857,"iv":0.9533484058433737,"gamma":0.06386691667309667,"theta":-0.04150251812036579,"vega":0.026312413542917284,"rho":-0.010672339042532808,"breakevenPct":10.848561528564794},{"delta":0.5,"premium":2.4952013476356294,"strike":24.76006738178147,"iv":0.806493552931727,"gamma":0.07389197979953858,"theta":-0.03574303469584625,"vega":0.02690906994979813,"rho":-0.011651273134409048,"breakevenPct":7.805937746808098},{"delta":0.55,"premium":2.9761731538741363,"strike":25.618406693343033,"iv":0.7669827209894506,"gamma":0.07393375773008366,"theta":-0.03278686795198254,"vega":0.026172389959985446,"rho":-0.012989235691492892,"breakevenPct":6.243339381081164},{"delta":0.6,"premium":3.6764277919243353,"strike":26.527828301200437,"iv":0.7779867224445253,"gamma":0.06927751909785376,"theta":-0.031149909057839216,"vega":0.024808257548199347,"rho":-0.014496152820439133,"breakevenPct":5.377223564074115},{"delta":0.65,"premium":4.376682429974536,"strike":27.43724990905784,"iv":0.7889907238995998,"gamma":0.06462128046562386,"theta":-0.02951295016369589,"vega":0.02344412513641324,"rho":-0.016003069949385378,"breakevenPct":4.511107747067066},{"delta":0.7,"premium":5.076937068024735,"strike":28.34667151691524,"iv":0.7999947253546744,"gamma":0.05996504183339397,"theta":-0.027875991269552567,"vega":0.02207999272462714,"rho":-0.01750998707833162,"breakevenPct":3.6449919300600175},{"delta":0.75,"premium":5.777191706074936,"strike":29.256093124772644,"iv":0.8109987268097489,"gamma":0.05530880320116406,"theta":-0.02623903237540924,"vega":0.020715860312841033,"rho":-0.019016904207277863,"breakevenPct":2.778876113052968},{"delta":0.8,"premium":6.6136831938184155,"strike":30.292981326464908,"iv":0.8165193818415969,"gamma":0.04971867353509336,"theta":-0.02379839021249195,"vega":0.018885125563425628,"rho":-0.02062985926317878,"breakevenPct":1.9490760552940347},{"delta":0.85,"premium":8.062491951062457,"strike":31.902768834513843,"iv":0.7973951062459755,"gamma":0.03993116548615584,"theta":-0.017745589182227954,"vega":0.014957244043786226,"rho":-0.02271940236440343,"breakevenPct":1.282497377012902},{"delta":0.9,"premium":9.511300708306504,"strike":33.51255634256278,"iv":0.7782708306503542,"gamma":0.03014365743721829,"theta":-0.011692788151963944,"vega":0.011029362524146815,"rho":-0.024808945465628087,"breakevenPct":0.6159186987317677}]},"raw":{"call":[{"delta":0.45,"premium":2.559586138957809,"strike":28.007524746221655,"iv":1.4106895590429869,"gamma":0.042122162317653006,"theta":-0.0657194170215354,"vega":0.026576622668950656,"rho":0.006519678391668127,"breakevenPct":26.571887723310432},{"delta":0.5,"premium":2.6716551505040087,"strike":25.96990635447257,"iv":1.2183524594203672,"gamma":0.04874671359295585,"theta":-0.057576180557080525,"vega":0.026931214356653462,"rho":0.007380130610070434,"breakevenPct":18.598598364292258},{"delta":0.55,"premium":2.920747126436782,"strike":24.498084291187737,"iv":1.1126459770114943,"gamma":0.05177954022988506,"theta":-0.05235486590038314,"vega":0.02669846743295019,"rho":0.00813753381381242,"breakevenPct":13.5355338203914},{"delta":0.6,"premium":3.294310344827586,"strike":23.54022988505747,"iv":1.0856344827586208,"gamma":0.05154965517241379,"theta":-0.049787816091954026,"vega":0.025932183908045976,"rho":0.008801327607290452,"breakevenPct":11.116108612360495},{"delta":0.65,"premium":3.667873563218391,"strike":22.582375478927204,"iv":1.0586229885057472,"gamma":0.05131977011494253,"theta":-0.0472207662835249,"vega":0.025165900383141763,"rho":0.009465121400768484,"breakevenPct":8.696683404329583},{"delta":0.7,"premium":4.374894514767932,"strike":21.535864978902953,"iv":1.0979891983122363,"gamma":0.04617080168776372,"theta":-0.0453031223628692,"vega":0.02332599156118144,"rho":0.009870770171744429,"breakevenPct":7.290929580417752},{"delta":0.75,"premium":5.113291139240506,"strike":20.481012658227847,"iv":1.1436010126582279,"gamma":0.04055898734177216,"theta":-0.043446582278481014,"vega":0.021385063291139244,"rho":0.010252129586117334,"breakevenPct":5.98055402678408},{"delta":0.8,"premium":6.124244256348247,"strike":19.17775090689238,"iv":1.2155110036275696,"gamma":0.0338229746070133,"theta":-0.040626602176541717,"vega":0.018855501813784765,"rho":0.01041845646806238,"breakevenPct":4.770166307414616},{"delta":0.85,"premium":7.363663845223699,"strike":17.666263603385733,"iv":1.3094650544135429,"gamma":0.026144619105199524,"theta":-0.03699903264812576,"vega":0.015832527206771467,"rho":0.010404535491942894,"breakevenPct":3.6435919197077995},{"delta":0.9,"premium":9.430541692518101,"strike":15.354953674979887,"iv":1.509660107162939,"gamma":0.01720716917608128,"theta":-0.03231640131400147,"vega":0.011858195533662736,"rho":0.009724851868008175,"breakevenPct":2.631450797093127}],"put":[{"delta":0.3,"premium":2.45,"strike":21.091927970798814,"iv":1.5225862175765894,"gamma":0.034653953253092645,"theta":-0.06003486661190867,"vega":0.023405650969997423,"rho":-0.0077425523479902345,"breakevenPct":22.807751673710904},{"delta":0.35,"premium":2.4502139817196555,"strike":22.510699085982772,"iv":1.2470581116666675,"gamma":0.043816790420212845,"theta":-0.05302148496940486,"vega":0.025119100729155592,"rho":-0.008714470858780325,"breakevenPct":16.93380909207818},{"delta":0.4,"premium":2.465209770358314,"strike":23.26048851791567,"iv":1.1002032587550206,"gamma":0.053841853546654765,"theta":-0.04726200154488532,"vega":0.025715757136036438,"rho":-0.009693404950656567,"breakevenPct":13.891185310321486},{"delta":0.45,"premium":2.4802055589969716,"strike":24.01027794984857,"iv":0.9533484058433737,"gamma":0.06386691667309667,"theta":-0.04150251812036579,"vega":0.026312413542917284,"rho":-0.010672339042532808,"breakevenPct":10.848561528564794},{"delta":0.5,"premium":2.4952013476356294,"strike":24.76006738178147,"iv":0.806493552931727,"gamma":0.07389197979953858,"theta":-0.03574303469584625,"vega":0.02690906994979813,"rho":-0.011651273134409048,"breakevenPct":7.805937746808098},{"delta":0.55,"premium":2.9761731538741363,"strike":25.618406693343033,"iv":0.7669827209894506,"gamma":0.07393375773008366,"theta":-0.03278686795198254,"vega":0.026172389959985446,"rho":-0.012989235691492892,"breakevenPct":6.243339381081164},{"delta":0.6,"premium":3.6764277919243353,"strike":26.527828301200437,"iv":0.7779867224445253,"gamma":0.06927751909785376,"theta":-0.031149909057839216,"vega":0.024808257548199347,"rho":-0.014496152820439133,"breakevenPct":5.377223564074115},{"delta":0.65,"premium":4.376682429974536,"strike":27.43724990905784,"iv":0.7889907238995998,"gamma":0.06462128046562386,"theta":-0.02951295016369589,"vega":0.02344412513641324,"rho":-0.016003069949385378,"breakevenPct":4.511107747067066},{"delta":0.7,"premium":5.076937068024735,"strike":28.34667151691524,"iv":0.7999947253546744,"gamma":0.05996504183339397,"theta":-0.027875991269552567,"vega":0.02207999272462714,"rho":-0.01750998707833162,"breakevenPct":3.6449919300600175},{"delta":0.75,"premium":5.777191706074936,"strike":29.256093124772644,"iv":0.8109987268097489,"gamma":0.05530880320116406,"theta":-0.02623903237540924,"vega":0.020715860312841033,"rho":-0.019016904207277863,"breakevenPct":2.778876113052968},{"delta":0.8,"premium":6.6136831938184155,"strike":30.292981326464908,"iv":0.8165193818415969,"gamma":0.04971867353509336,"theta":-0.02379839021249195,"vega":0.018885125563425628,"rho":-0.02062985926317878,"breakevenPct":1.9490760552940347},{"delta":0.85,"premium":8.062491951062457,"strike":31.902768834513843,"iv":0.7973951062459755,"gamma":0.03993116548615584,"theta":-0.017745589182227954,"vega":0.014957244043786226,"rho":-0.02271940236440343,"breakevenPct":1.282497377012902},{"delta":0.9,"premium":9.511300708306504,"strike":33.51255634256278,"iv":0.7782708306503542,"gamma":0.03014365743721829,"theta":-0.011692788151963944,"vega":0.011029362524146815,"rho":-0.024808945465628087,"breakevenPct":0.6159186987317677}]}},"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"}}