{"symbol":"NVCT","url":"https://intraalpha.com/companies/NVCT","capturedAt":"2026-10-22T23:01:00.657Z","state":"ready","quote":{"symbol":"NVCT","last_price":20.89,"prev_close":20.7,"regular_close":20.89,"change":0.19,"change_pct":0.9179,"regular_change":0.19,"regular_change_pct":0.9179,"extended_change":0,"extended_change_pct":0,"bid":18.3,"ask":21.2,"bid_size":500,"ask_size":100,"volume":110057,"vwap":20.864813,"open":20.55,"high":21.26,"low":20.4,"close":20.89,"trade_count":3524,"last_trade_at":"2026-10-22T20:00:03.967043641Z","last_quote_at":"2026-10-22T23:00:00.813790678Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NVCT","fetched_at":"2026-10-22T23:00:59.881933+00:00","name":"Nuvectis Pharma Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Nuvectis Pharma, Inc., a biopharmaceutical company, is focused on the development of targeted small molecule therapies for the treatment of cancer. The company is headquartered in Fort Lee, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":675732000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":0.34,"dividend_per_share":null,"dividend_yield":null,"eps":-1.31,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.731,"return_on_equity_ttm":-2.146,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":35.4,"analyst_number":2,"beta":-0.242,"fifty_two_week_high":29.27,"fifty_two_week_low":5.55,"fifty_day_ma":21.67,"two_hundred_day_ma":14.24,"shares_outstanding":32644100,"forward_pe":null,"price_to_sales":null,"price_to_book":75.55,"ev_to_revenue":null,"ev_to_ebitda":-7.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:59.881933+00:00"},"optionObservedAt":"2026-10-22T19:55:02.215Z","bars":[{"c":18.3,"h":18.3,"l":18.3,"n":9,"o":18.3,"t":"2026-10-15T13:30:00Z","v":1237,"vw":18.3},{"c":18.41,"h":18.55,"l":18.34,"n":25,"o":18.44,"t":"2026-10-15T13:35:00Z","v":1455,"vw":18.418636},{"c":18.46,"h":18.46,"l":18.45,"n":7,"o":18.45,"t":"2026-10-15T13:40:00Z","v":214,"vw":18.455},{"c":18.815,"h":18.815,"l":18.5,"n":32,"o":18.5,"t":"2026-10-15T13:45:00Z","v":1817,"vw":18.573675},{"c":18.6,"h":18.75,"l":18.6,"n":6,"o":18.75,"t":"2026-10-15T13:50:00Z","v":439,"vw":18.698276},{"c":18.6,"h":18.6,"l":18.6,"n":9,"o":18.6,"t":"2026-10-15T13:55:00Z","v":162,"vw":18.6},{"c":18.68,"h":18.8,"l":18.68,"n":37,"o":18.8,"t":"2026-10-15T14:00:00Z","v":867,"vw":18.73},{"c":18.92,"h":18.92,"l":18.69,"n":86,"o":18.75,"t":"2026-10-15T14:05:00Z","v":2953,"vw":18.769628},{"c":18.95,"h":18.96,"l":18.9,"n":79,"o":18.94,"t":"2026-10-15T14:10:00Z","v":2210,"vw":18.9425},{"c":18.89,"h":18.96,"l":18.83,"n":46,"o":18.96,"t":"2026-10-15T14:15:00Z","v":1770,"vw":18.88668},{"c":18.63,"h":18.68,"l":18.6,"n":35,"o":18.68,"t":"2026-10-15T14:20:00Z","v":954,"vw":18.62403},{"c":18.44,"h":18.44,"l":18.44,"n":7,"o":18.44,"t":"2026-10-15T14:25:00Z","v":130,"vw":18.44},{"c":18.62,"h":18.62,"l":18.465,"n":15,"o":18.61,"t":"2026-10-15T14:30:00Z","v":583,"vw":18.579595},{"c":18.675,"h":18.675,"l":18.675,"n":5,"o":18.675,"t":"2026-10-15T14:35:00Z","v":1057,"vw":18.675},{"c":18.83,"h":18.83,"l":18.74,"n":28,"o":18.76,"t":"2026-10-15T14:40:00Z","v":785,"vw":18.786279},{"c":18.72,"h":18.835,"l":18.72,"n":27,"o":18.835,"t":"2026-10-15T14:45:00Z","v":550,"vw":18.796667},{"c":18.845,"h":18.845,"l":18.845,"n":16,"o":18.845,"t":"2026-10-15T14:50:00Z","v":476,"vw":18.845},{"c":19.37,"h":19.37,"l":18.955,"n":107,"o":18.97,"t":"2026-10-15T14:55:00Z","v":6897,"vw":19.129096},{"c":19.315,"h":19.315,"l":19.28,"n":6,"o":19.28,"t":"2026-10-15T15:00:00Z","v":1315,"vw":19.285385},{"c":19.42,"h":19.59,"l":19.36,"n":230,"o":19.36,"t":"2026-10-15T15:05:00Z","v":15839,"vw":19.443598},{"c":19.48,"h":19.505,"l":19.42,"n":25,"o":19.43,"t":"2026-10-15T15:10:00Z","v":879,"vw":19.456197},{"c":19.4,"h":19.4,"l":19.4,"n":30,"o":19.4,"t":"2026-10-15T15:15:00Z","v":459,"vw":19.4},{"c":19.12,"h":19.35,"l":19.12,"n":49,"o":19.255,"t":"2026-10-15T15:35:00Z","v":2695,"vw":19.277716},{"c":19.025,"h":19.095,"l":19.025,"n":23,"o":19.095,"t":"2026-10-15T15:45:00Z","v":1384,"vw":19.053022},{"c":19.02,"h":19.02,"l":19.02,"n":4,"o":19.02,"t":"2026-10-15T15:50:00Z","v":178,"vw":19.02},{"c":19.03,"h":19.03,"l":19.03,"n":8,"o":19.03,"t":"2026-10-15T16:15:00Z","v":190,"vw":19.03},{"c":18.87,"h":18.87,"l":18.87,"n":6,"o":18.87,"t":"2026-10-15T16:25:00Z","v":123,"vw":18.87},{"c":18.915,"h":18.915,"l":18.915,"n":19,"o":18.915,"t":"2026-10-15T16:30:00Z","v":989,"vw":18.915},{"c":19.035,"h":19.035,"l":18.96,"n":34,"o":18.96,"t":"2026-10-15T16:35:00Z","v":1043,"vw":18.9975},{"c":18.94,"h":18.96,"l":18.89,"n":56,"o":18.96,"t":"2026-10-15T16:40:00Z","v":4874,"vw":18.943786},{"c":18.78,"h":18.84,"l":18.78,"n":15,"o":18.84,"t":"2026-10-15T16:45:00Z","v":615,"vw":18.816667},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-10-15T16:50:00Z","v":290,"vw":18.85},{"c":18.865,"h":18.865,"l":18.865,"n":5,"o":18.865,"t":"2026-10-15T16:55:00Z","v":291,"vw":18.865},{"c":18.95,"h":18.97,"l":18.89,"n":90,"o":18.9,"t":"2026-10-15T17:00:00Z","v":4725,"vw":18.92229},{"c":18.95,"h":19.01,"l":18.95,"n":6,"o":19.01,"t":"2026-10-15T17:05:00Z","v":319,"vw":18.98},{"c":18.97,"h":18.97,"l":18.97,"n":10,"o":18.97,"t":"2026-10-15T17:10:00Z","v":817,"vw":18.97},{"c":19.01,"h":19.01,"l":19.01,"n":13,"o":19.01,"t":"2026-10-15T17:15:00Z","v":385,"vw":19.01},{"c":18.94,"h":18.94,"l":18.94,"n":7,"o":18.94,"t":"2026-10-15T17:20:00Z","v":125,"vw":18.94},{"c":18.97,"h":18.97,"l":18.97,"n":5,"o":18.97,"t":"2026-10-15T17:25:00Z","v":208,"vw":18.97},{"c":18.9593,"h":19.01,"l":18.945,"n":71,"o":18.945,"t":"2026-10-15T17:30:00Z","v":1902,"vw":18.979158},{"c":19.07,"h":19.07,"l":19.07,"n":30,"o":19.07,"t":"2026-10-15T17:35:00Z","v":484,"vw":19.07},{"c":19.065,"h":19.065,"l":19.065,"n":10,"o":19.065,"t":"2026-10-15T17:40:00Z","v":209,"vw":19.065},{"c":19.0675,"h":19.07,"l":19.0156,"n":30,"o":19.0601,"t":"2026-10-15T17:45:00Z","v":2086,"vw":19.060954},{"c":19.0281,"h":19.0281,"l":19.0281,"n":4,"o":19.0281,"t":"2026-10-15T17:50:00Z","v":266,"vw":19.0281},{"c":18.91,"h":19,"l":18.88,"n":85,"o":18.93,"t":"2026-10-15T18:10:00Z","v":7229,"vw":18.946116},{"c":18.9,"h":18.9,"l":18.9,"n":6,"o":18.9,"t":"2026-10-15T18:15:00Z","v":360,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-15T18:20:00Z","v":101,"vw":18.9},{"c":18.845,"h":18.845,"l":18.835,"n":22,"o":18.84,"t":"2026-10-15T18:25:00Z","v":570,"vw":18.84},{"c":18.85,"h":18.85,"l":18.85,"n":9,"o":18.85,"t":"2026-10-15T18:30:00Z","v":327,"vw":18.85},{"c":18.855,"h":18.855,"l":18.855,"n":6,"o":18.855,"t":"2026-10-15T18:35:00Z","v":135,"vw":18.855},{"c":18.89,"h":18.89,"l":18.885,"n":59,"o":18.885,"t":"2026-10-15T18:40:00Z","v":2470,"vw":18.885624},{"c":18.89,"h":18.97,"l":18.865,"n":85,"o":18.865,"t":"2026-10-15T18:45:00Z","v":4900,"vw":18.882003},{"c":18.885,"h":18.885,"l":18.885,"n":3,"o":18.885,"t":"2026-10-15T18:50:00Z","v":160,"vw":18.885},{"c":18.95,"h":18.95,"l":18.94,"n":31,"o":18.94,"t":"2026-10-15T19:00:00Z","v":920,"vw":18.944878},{"c":18.96,"h":18.96,"l":18.91,"n":24,"o":18.91,"t":"2026-10-15T19:05:00Z","v":732,"vw":18.939674},{"c":18.99,"h":19.025,"l":18.925,"n":78,"o":18.925,"t":"2026-10-15T19:10:00Z","v":3607,"vw":18.986234},{"c":19.04,"h":19.07,"l":19.025,"n":28,"o":19.025,"t":"2026-10-15T19:15:00Z","v":825,"vw":19.04375},{"c":19,"h":19,"l":19,"n":16,"o":19,"t":"2026-10-15T19:20:00Z","v":612,"vw":19},{"c":18.91,"h":19,"l":18.91,"n":45,"o":19,"t":"2026-10-15T19:25:00Z","v":1678,"vw":18.97875},{"c":18.89,"h":18.985,"l":18.8825,"n":38,"o":18.8825,"t":"2026-10-15T19:30:00Z","v":2596,"vw":18.956011},{"c":18.955,"h":18.965,"l":18.955,"n":14,"o":18.965,"t":"2026-10-15T19:35:00Z","v":470,"vw":18.958333},{"c":18.89,"h":18.89,"l":18.89,"n":12,"o":18.89,"t":"2026-10-15T19:40:00Z","v":339,"vw":18.89},{"c":18.93,"h":18.94,"l":18.9,"n":102,"o":18.9,"t":"2026-10-15T19:45:00Z","v":3434,"vw":18.929575},{"c":18.905,"h":19,"l":18.9,"n":141,"o":18.93,"t":"2026-10-15T19:50:00Z","v":4883,"vw":18.961428},{"c":18.92,"h":18.94,"l":18.86,"n":360,"o":18.94,"t":"2026-10-15T19:55:00Z","v":8912,"vw":18.911597},{"c":18.93,"h":18.93,"l":18.93,"n":11,"o":18.93,"t":"2026-10-15T20:00:00Z","v":24865,"vw":18.93},{"c":18.55,"h":18.89,"l":18.55,"n":9,"o":18.89,"t":"2026-10-16T13:30:00Z","v":2814,"vw":18.872768},{"c":18.705,"h":18.705,"l":18.705,"n":20,"o":18.705,"t":"2026-10-16T13:35:00Z","v":588,"vw":18.705},{"c":18.54,"h":18.54,"l":18.54,"n":6,"o":18.54,"t":"2026-10-16T13:40:00Z","v":117,"vw":18.54},{"c":18.295,"h":18.4,"l":18.2,"n":113,"o":18.4,"t":"2026-10-16T13:45:00Z","v":5823,"vw":18.287866},{"c":18.16,"h":18.26,"l":18.16,"n":25,"o":18.2,"t":"2026-10-16T13:50:00Z","v":1742,"vw":18.181901},{"c":17.865,"h":18.01,"l":17.81,"n":25,"o":18.01,"t":"2026-10-16T13:55:00Z","v":2035,"vw":17.979043},{"c":17.995,"h":18.03,"l":17.9,"n":27,"o":17.9,"t":"2026-10-16T14:00:00Z","v":984,"vw":17.963},{"c":18.32,"h":18.32,"l":18.11,"n":55,"o":18.11,"t":"2026-10-16T14:05:00Z","v":1714,"vw":18.252143},{"c":18.385,"h":18.46,"l":18.365,"n":24,"o":18.365,"t":"2026-10-16T14:10:00Z","v":4492,"vw":18.371919},{"c":18.28,"h":18.34,"l":18.28,"n":23,"o":18.34,"t":"2026-10-16T14:15:00Z","v":842,"vw":18.306},{"c":18.335,"h":18.335,"l":18.24,"n":8,"o":18.24,"t":"2026-10-16T14:20:00Z","v":353,"vw":18.2875},{"c":18.37,"h":18.4229,"l":18.37,"n":13,"o":18.4229,"t":"2026-10-16T14:25:00Z","v":293,"vw":18.39645},{"c":18.295,"h":18.37,"l":18.295,"n":13,"o":18.37,"t":"2026-10-16T14:30:00Z","v":442,"vw":18.3325},{"c":18.265,"h":18.265,"l":18.265,"n":4,"o":18.265,"t":"2026-10-16T14:35:00Z","v":110,"vw":18.265},{"c":18.2753,"h":18.32,"l":18.2753,"n":22,"o":18.32,"t":"2026-10-16T14:40:00Z","v":589,"vw":18.299544},{"c":18.2,"h":18.33,"l":18.2,"n":35,"o":18.28,"t":"2026-10-16T14:45:00Z","v":1450,"vw":18.227756},{"c":18.18,"h":18.25,"l":18.18,"n":41,"o":18.25,"t":"2026-10-16T14:50:00Z","v":1268,"vw":18.21},{"c":18.27,"h":18.27,"l":18.19,"n":8,"o":18.19,"t":"2026-10-16T14:55:00Z","v":303,"vw":18.23},{"c":18.26,"h":18.26,"l":18.25,"n":6,"o":18.25,"t":"2026-10-16T15:00:00Z","v":252,"vw":18.255},{"c":18.24,"h":18.24,"l":18.24,"n":4,"o":18.24,"t":"2026-10-16T15:05:00Z","v":109,"vw":18.24},{"c":18.22,"h":18.23,"l":18.145,"n":17,"o":18.23,"t":"2026-10-16T15:10:00Z","v":521,"vw":18.182658},{"c":18.19,"h":18.19,"l":18.19,"n":12,"o":18.19,"t":"2026-10-16T15:15:00Z","v":333,"vw":18.19},{"c":18.345,"h":18.35,"l":18.15,"n":108,"o":18.2,"t":"2026-10-16T15:20:00Z","v":7847,"vw":18.300304},{"c":18.225,"h":18.24,"l":18.22,"n":17,"o":18.24,"t":"2026-10-16T15:25:00Z","v":1273,"vw":18.2335},{"c":18.24,"h":18.24,"l":18.24,"n":4,"o":18.24,"t":"2026-10-16T15:30:00Z","v":110,"vw":18.24},{"c":18.31,"h":18.31,"l":18.31,"n":14,"o":18.31,"t":"2026-10-16T15:35:00Z","v":432,"vw":18.31},{"c":18.38,"h":18.38,"l":18.38,"n":4,"o":18.38,"t":"2026-10-16T15:40:00Z","v":107,"vw":18.38},{"c":18.35,"h":18.36,"l":18.35,"n":5,"o":18.36,"t":"2026-10-16T15:45:00Z","v":203,"vw":18.355},{"c":18.25,"h":18.33,"l":18.25,"n":21,"o":18.33,"t":"2026-10-16T15:50:00Z","v":275,"vw":18.29},{"c":18.3,"h":18.31,"l":18.3,"n":9,"o":18.31,"t":"2026-10-16T15:55:00Z","v":345,"vw":18.305},{"c":18.27,"h":18.28,"l":18.22,"n":9,"o":18.28,"t":"2026-10-16T16:00:00Z","v":344,"vw":18.256667},{"c":18.21,"h":18.26,"l":18.21,"n":9,"o":18.215,"t":"2026-10-16T16:05:00Z","v":398,"vw":18.228333},{"c":18.23,"h":18.285,"l":18.21,"n":43,"o":18.21,"t":"2026-10-16T16:10:00Z","v":1963,"vw":18.247067},{"c":18.2325,"h":18.26,"l":18.2325,"n":9,"o":18.26,"t":"2026-10-16T16:15:00Z","v":397,"vw":18.244921},{"c":18.255,"h":18.3,"l":18.255,"n":11,"o":18.3,"t":"2026-10-16T16:25:00Z","v":242,"vw":18.2775},{"c":18.29,"h":18.29,"l":18.25,"n":9,"o":18.25,"t":"2026-10-16T16:35:00Z","v":332,"vw":18.27},{"c":18.24,"h":18.29,"l":18.24,"n":19,"o":18.29,"t":"2026-10-16T16:40:00Z","v":580,"vw":18.26775},{"c":18.38,"h":18.38,"l":18.24,"n":114,"o":18.24,"t":"2026-10-16T16:45:00Z","v":7401,"vw":18.272132},{"c":18.44,"h":18.44,"l":18.25,"n":58,"o":18.3,"t":"2026-10-16T16:50:00Z","v":2029,"vw":18.313809},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-16T16:55:00Z","v":110,"vw":18.41},{"c":18.425,"h":18.47,"l":18.425,"n":35,"o":18.46,"t":"2026-10-16T17:00:00Z","v":1988,"vw":18.4536},{"c":18.31,"h":18.4,"l":18.31,"n":11,"o":18.4,"t":"2026-10-16T17:15:00Z","v":265,"vw":18.355},{"c":18.325,"h":18.38,"l":18.325,"n":24,"o":18.38,"t":"2026-10-16T17:25:00Z","v":821,"vw":18.3567},{"c":18.3251,"h":18.3251,"l":18.27,"n":11,"o":18.27,"t":"2026-10-16T17:30:00Z","v":366,"vw":18.30135},{"c":18.405,"h":18.405,"l":18.37,"n":79,"o":18.38,"t":"2026-10-16T17:35:00Z","v":1923,"vw":18.386145},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-16T17:40:00Z","v":100,"vw":18.43},{"c":18.5,"h":18.5,"l":18.43,"n":7,"o":18.43,"t":"2026-10-16T17:45:00Z","v":315,"vw":18.453333},{"c":18.42,"h":18.42,"l":18.42,"n":8,"o":18.42,"t":"2026-10-16T17:50:00Z","v":466,"vw":18.42},{"c":18.41,"h":18.49,"l":18.41,"n":20,"o":18.49,"t":"2026-10-16T17:55:00Z","v":350,"vw":18.436667},{"c":18.465,"h":18.465,"l":18.45,"n":56,"o":18.45,"t":"2026-10-16T18:00:00Z","v":1355,"vw":18.45283},{"c":18.54,"h":18.59,"l":18.4701,"n":50,"o":18.4948,"t":"2026-10-16T18:05:00Z","v":4272,"vw":18.538064},{"c":18.48,"h":18.48,"l":18.48,"n":12,"o":18.48,"t":"2026-10-16T18:15:00Z","v":1014,"vw":18.48},{"c":18.4987,"h":18.4987,"l":18.4987,"n":5,"o":18.4987,"t":"2026-10-16T18:20:00Z","v":105,"vw":18.4987},{"c":18.53,"h":18.56,"l":18.53,"n":78,"o":18.535,"t":"2026-10-16T18:30:00Z","v":1429,"vw":18.544167},{"c":18.525,"h":18.525,"l":18.525,"n":7,"o":18.525,"t":"2026-10-16T18:35:00Z","v":158,"vw":18.525},{"c":18.575,"h":18.59,"l":18.53,"n":61,"o":18.54,"t":"2026-10-16T18:40:00Z","v":1959,"vw":18.56293},{"c":18.61,"h":18.61,"l":18.61,"n":9,"o":18.61,"t":"2026-10-16T18:45:00Z","v":256,"vw":18.61},{"c":18.57,"h":18.57,"l":18.52,"n":44,"o":18.52,"t":"2026-10-16T18:50:00Z","v":784,"vw":18.545},{"c":18.54,"h":18.56,"l":18.52,"n":40,"o":18.53,"t":"2026-10-16T18:55:00Z","v":1467,"vw":18.5475},{"c":18.48,"h":18.53,"l":18.42,"n":168,"o":18.53,"t":"2026-10-16T19:00:00Z","v":4808,"vw":18.47846},{"c":18.455,"h":18.455,"l":18.42,"n":78,"o":18.42,"t":"2026-10-16T19:05:00Z","v":1748,"vw":18.435977},{"c":18.53,"h":18.545,"l":18.455,"n":85,"o":18.455,"t":"2026-10-16T19:10:00Z","v":4674,"vw":18.484889},{"c":18.58,"h":18.58,"l":18.53,"n":12,"o":18.53,"t":"2026-10-16T19:15:00Z","v":411,"vw":18.555},{"c":18.53,"h":18.565,"l":18.53,"n":54,"o":18.54,"t":"2026-10-16T19:20:00Z","v":2303,"vw":18.533214},{"c":18.47,"h":18.535,"l":18.45,"n":133,"o":18.535,"t":"2026-10-16T19:25:00Z","v":5335,"vw":18.503909},{"c":18.3979,"h":18.55,"l":18.3979,"n":47,"o":18.54,"t":"2026-10-16T19:30:00Z","v":997,"vw":18.499138},{"c":18.52,"h":18.52,"l":18.475,"n":25,"o":18.475,"t":"2026-10-16T19:35:00Z","v":710,"vw":18.505},{"c":18.51,"h":18.52,"l":18.47,"n":92,"o":18.52,"t":"2026-10-16T19:40:00Z","v":4222,"vw":18.489842},{"c":18.5,"h":18.52,"l":18.47,"n":86,"o":18.52,"t":"2026-10-16T19:45:00Z","v":2984,"vw":18.512059},{"c":18.48,"h":18.48,"l":18.36,"n":84,"o":18.36,"t":"2026-10-16T19:50:00Z","v":3082,"vw":18.459542},{"c":18.64,"h":18.65,"l":18.51,"n":358,"o":18.51,"t":"2026-10-16T19:55:00Z","v":13146,"vw":18.601997},{"c":18.6,"h":18.6,"l":18.6,"n":10,"o":18.6,"t":"2026-10-16T20:00:00Z","v":29746,"vw":18.6},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-16T21:10:00Z","v":100,"vw":18.29},{"c":18.81,"h":18.81,"l":18.81,"n":9,"o":18.81,"t":"2026-10-19T13:30:00Z","v":772,"vw":18.81},{"c":19.03,"h":19.17,"l":18.97,"n":72,"o":18.97,"t":"2026-10-19T13:35:00Z","v":3510,"vw":19.015507},{"c":19.04,"h":19.08,"l":19.04,"n":15,"o":19.08,"t":"2026-10-19T13:40:00Z","v":962,"vw":19.065},{"c":18.76,"h":18.925,"l":18.76,"n":17,"o":18.78,"t":"2026-10-19T13:45:00Z","v":685,"vw":18.865499},{"c":18.78,"h":18.95,"l":18.78,"n":29,"o":18.95,"t":"2026-10-19T13:50:00Z","v":3396,"vw":18.944516},{"c":18.75,"h":18.75,"l":18.75,"n":4,"o":18.75,"t":"2026-10-19T13:55:00Z","v":123,"vw":18.75},{"c":18.82,"h":19.01,"l":18.82,"n":52,"o":19.01,"t":"2026-10-19T14:00:00Z","v":5479,"vw":18.976866},{"c":18.76,"h":19.16,"l":18.76,"n":77,"o":18.985,"t":"2026-10-19T14:05:00Z","v":20069,"vw":18.980919},{"c":18.49,"h":18.53,"l":18.49,"n":26,"o":18.53,"t":"2026-10-19T14:10:00Z","v":665,"vw":18.51374},{"c":18.52,"h":18.52,"l":18.51,"n":27,"o":18.51,"t":"2026-10-19T14:20:00Z","v":757,"vw":18.513333},{"c":18.81,"h":18.81,"l":18.42,"n":32,"o":18.5,"t":"2026-10-19T14:30:00Z","v":1549,"vw":18.530909},{"c":18.61,"h":18.61,"l":18.61,"n":6,"o":18.61,"t":"2026-10-19T14:45:00Z","v":304,"vw":18.61},{"c":18.46,"h":18.46,"l":18.46,"n":5,"o":18.46,"t":"2026-10-19T15:00:00Z","v":107,"vw":18.46},{"c":18.59,"h":18.59,"l":18.59,"n":5,"o":18.59,"t":"2026-10-19T15:05:00Z","v":175,"vw":18.59},{"c":18.61,"h":18.61,"l":18.61,"n":12,"o":18.61,"t":"2026-10-19T15:15:00Z","v":795,"vw":18.61},{"c":18.655,"h":18.655,"l":18.645,"n":10,"o":18.645,"t":"2026-10-19T15:20:00Z","v":472,"vw":18.6475},{"c":18.56,"h":18.63,"l":18.56,"n":43,"o":18.63,"t":"2026-10-19T15:35:00Z","v":1274,"vw":18.582857},{"c":18.58,"h":18.58,"l":18.58,"n":7,"o":18.58,"t":"2026-10-19T15:45:00Z","v":396,"vw":18.58},{"c":18.605,"h":18.605,"l":18.5432,"n":25,"o":18.5432,"t":"2026-10-19T15:50:00Z","v":571,"vw":18.55781},{"c":18.57,"h":18.57,"l":18.475,"n":69,"o":18.5,"t":"2026-10-19T16:00:00Z","v":2297,"vw":18.516377},{"c":18.525,"h":18.525,"l":18.525,"n":7,"o":18.525,"t":"2026-10-19T16:05:00Z","v":224,"vw":18.525},{"c":18.55,"h":18.55,"l":18.55,"n":6,"o":18.55,"t":"2026-10-19T16:10:00Z","v":243,"vw":18.55},{"c":18.55,"h":18.55,"l":18.55,"n":7,"o":18.55,"t":"2026-10-19T16:15:00Z","v":383,"vw":18.55},{"c":18.66,"h":18.66,"l":18.61,"n":18,"o":18.61,"t":"2026-10-19T16:25:00Z","v":1276,"vw":18.647116},{"c":18.735,"h":18.735,"l":18.735,"n":16,"o":18.735,"t":"2026-10-19T16:35:00Z","v":501,"vw":18.735},{"c":18.735,"h":18.735,"l":18.735,"n":9,"o":18.735,"t":"2026-10-19T16:45:00Z","v":554,"vw":18.735},{"c":18.735,"h":18.735,"l":18.735,"n":14,"o":18.735,"t":"2026-10-19T16:55:00Z","v":288,"vw":18.735},{"c":18.865,"h":18.865,"l":18.735,"n":68,"o":18.735,"t":"2026-10-19T17:00:00Z","v":3276,"vw":18.84075},{"c":18.78,"h":18.78,"l":18.78,"n":5,"o":18.78,"t":"2026-10-19T17:05:00Z","v":171,"vw":18.78},{"c":18.835,"h":18.835,"l":18.835,"n":10,"o":18.835,"t":"2026-10-19T17:10:00Z","v":248,"vw":18.835},{"c":18.835,"h":18.835,"l":18.835,"n":31,"o":18.835,"t":"2026-10-19T17:25:00Z","v":1204,"vw":18.835},{"c":18.835,"h":18.835,"l":18.835,"n":4,"o":18.835,"t":"2026-10-19T17:30:00Z","v":188,"vw":18.835},{"c":18.69,"h":18.735,"l":18.675,"n":56,"o":18.71,"t":"2026-10-19T17:40:00Z","v":1715,"vw":18.709286},{"c":18.68,"h":18.68,"l":18.68,"n":21,"o":18.68,"t":"2026-10-19T17:45:00Z","v":868,"vw":18.68},{"c":18.61,"h":18.65,"l":18.61,"n":39,"o":18.63,"t":"2026-10-19T17:55:00Z","v":1656,"vw":18.62},{"c":18.57,"h":18.57,"l":18.57,"n":8,"o":18.57,"t":"2026-10-19T18:05:00Z","v":339,"vw":18.57},{"c":18.935,"h":18.935,"l":18.64,"n":116,"o":18.65,"t":"2026-10-19T18:10:00Z","v":6298,"vw":18.802554},{"c":18.835,"h":18.835,"l":18.83,"n":27,"o":18.83,"t":"2026-10-19T18:15:00Z","v":819,"vw":18.834167},{"c":18.78,"h":18.905,"l":18.775,"n":52,"o":18.835,"t":"2026-10-19T18:20:00Z","v":3367,"vw":18.806806},{"c":18.8,"h":18.82,"l":18.8,"n":21,"o":18.82,"t":"2026-10-19T18:25:00Z","v":528,"vw":18.809901},{"c":18.74,"h":18.74,"l":18.74,"n":22,"o":18.74,"t":"2026-10-19T18:30:00Z","v":656,"vw":18.74},{"c":18.76,"h":18.76,"l":18.76,"n":18,"o":18.76,"t":"2026-10-19T18:35:00Z","v":730,"vw":18.76},{"c":18.755,"h":18.755,"l":18.755,"n":5,"o":18.755,"t":"2026-10-19T18:40:00Z","v":132,"vw":18.755},{"c":18.71,"h":18.71,"l":18.71,"n":17,"o":18.71,"t":"2026-10-19T18:45:00Z","v":343,"vw":18.71},{"c":18.71,"h":18.71,"l":18.71,"n":19,"o":18.71,"t":"2026-10-19T18:50:00Z","v":420,"vw":18.71},{"c":18.73,"h":18.81,"l":18.7,"n":214,"o":18.755,"t":"2026-10-19T18:55:00Z","v":10053,"vw":18.753233},{"c":18.67,"h":18.67,"l":18.67,"n":11,"o":18.67,"t":"2026-10-19T19:00:00Z","v":452,"vw":18.67},{"c":18.67,"h":18.67,"l":18.67,"n":35,"o":18.67,"t":"2026-10-19T19:05:00Z","v":1133,"vw":18.67},{"c":18.8275,"h":18.87,"l":18.69,"n":133,"o":18.69,"t":"2026-10-19T19:10:00Z","v":4840,"vw":18.812918},{"c":18.65,"h":18.835,"l":18.65,"n":88,"o":18.835,"t":"2026-10-19T19:15:00Z","v":8113,"vw":18.73234},{"c":18.83,"h":18.885,"l":18.65,"n":155,"o":18.65,"t":"2026-10-19T19:20:00Z","v":17664,"vw":18.781394},{"c":19.01,"h":19.01,"l":18.91,"n":128,"o":18.91,"t":"2026-10-19T19:25:00Z","v":13274,"vw":18.963863},{"c":19.07,"h":19.2,"l":18.945,"n":55,"o":19,"t":"2026-10-19T19:30:00Z","v":3686,"vw":19.105377},{"c":19.135,"h":19.135,"l":19.065,"n":17,"o":19.065,"t":"2026-10-19T19:35:00Z","v":610,"vw":19.1},{"c":19.05,"h":19.12,"l":19.05,"n":107,"o":19.055,"t":"2026-10-19T19:40:00Z","v":2872,"vw":19.07517},{"c":19.01,"h":19.06,"l":18.965,"n":39,"o":19.06,"t":"2026-10-19T19:45:00Z","v":1162,"vw":19.012906},{"c":18.995,"h":19.03,"l":18.91,"n":163,"o":19.03,"t":"2026-10-19T19:50:00Z","v":7163,"vw":18.975952},{"c":18.87,"h":18.98,"l":18.87,"n":293,"o":18.97,"t":"2026-10-19T19:55:00Z","v":8023,"vw":18.921978},{"c":18.94,"h":18.94,"l":18.94,"n":4,"o":18.94,"t":"2026-10-19T20:00:00Z","v":25995,"vw":18.94},{"c":18.99,"h":19.09,"l":17.85,"n":14,"o":19.09,"t":"2026-10-20T13:30:00Z","v":1250,"vw":18.915679},{"c":19.19,"h":19.19,"l":19.19,"n":40,"o":19.19,"t":"2026-10-20T13:40:00Z","v":1071,"vw":19.19},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-20T13:45:00Z","v":100,"vw":19.19},{"c":18.7901,"h":18.7901,"l":18.7901,"n":2,"o":18.7901,"t":"2026-10-20T13:50:00Z","v":2621,"vw":18.7901},{"c":19.205,"h":19.205,"l":19.205,"n":2,"o":19.205,"t":"2026-10-20T13:55:00Z","v":315,"vw":19.205},{"c":19.04,"h":19.5891,"l":19.04,"n":4,"o":19.5891,"t":"2026-10-20T14:00:00Z","v":2754,"vw":19.55862},{"c":19.64,"h":19.64,"l":19.58,"n":18,"o":19.58,"t":"2026-10-20T14:05:00Z","v":907,"vw":19.5975},{"c":19.715,"h":19.715,"l":19.715,"n":1,"o":19.715,"t":"2026-10-20T14:10:00Z","v":347,"vw":19.715},{"c":19.725,"h":19.725,"l":19.45,"n":7,"o":19.45,"t":"2026-10-20T14:15:00Z","v":2726,"vw":19.464785},{"c":19.8,"h":19.85,"l":19.8,"n":36,"o":19.8001,"t":"2026-10-20T14:45:00Z","v":1612,"vw":19.80425},{"c":19.9,"h":19.9,"l":19.9,"n":9,"o":19.9,"t":"2026-10-20T14:50:00Z","v":256,"vw":19.9},{"c":20,"h":20.05,"l":20,"n":40,"o":20,"t":"2026-10-20T14:55:00Z","v":1887,"vw":20.009445},{"c":20,"h":20.17,"l":20,"n":11,"o":20.09,"t":"2026-10-20T15:00:00Z","v":736,"vw":20.070069},{"c":19.81,"h":20,"l":19.78,"n":87,"o":20,"t":"2026-10-20T15:05:00Z","v":3266,"vw":19.874331},{"c":19.65,"h":19.75,"l":19.64,"n":33,"o":19.71,"t":"2026-10-20T15:10:00Z","v":1144,"vw":19.680251},{"c":19.59,"h":19.655,"l":19.59,"n":16,"o":19.655,"t":"2026-10-20T15:25:00Z","v":1023,"vw":19.645488},{"c":19.78,"h":19.78,"l":19.66,"n":31,"o":19.66,"t":"2026-10-20T15:30:00Z","v":1796,"vw":19.720769},{"c":19.78,"h":19.82,"l":19.77,"n":47,"o":19.77,"t":"2026-10-20T15:40:00Z","v":2243,"vw":19.791083},{"c":20.02,"h":20.02,"l":19.87,"n":54,"o":19.87,"t":"2026-10-20T15:45:00Z","v":2614,"vw":19.954167},{"c":20.02,"h":20.02,"l":19.91,"n":69,"o":19.91,"t":"2026-10-20T15:50:00Z","v":2077,"vw":19.972139},{"c":20.065,"h":20.065,"l":20.065,"n":1,"o":20.065,"t":"2026-10-20T15:55:00Z","v":100,"vw":20.065},{"c":19.9,"h":19.9,"l":19.9,"n":23,"o":19.9,"t":"2026-10-20T16:00:00Z","v":491,"vw":19.9},{"c":20.02,"h":20.02,"l":20.02,"n":4,"o":20.02,"t":"2026-10-20T16:10:00Z","v":169,"vw":20.02},{"c":19.9375,"h":19.9375,"l":19.9375,"n":1,"o":19.9375,"t":"2026-10-20T16:15:00Z","v":762,"vw":19.9375},{"c":19.94,"h":19.94,"l":19.88,"n":5,"o":19.88,"t":"2026-10-20T16:20:00Z","v":261,"vw":19.91},{"c":20.1,"h":20.145,"l":20.1,"n":27,"o":20.14,"t":"2026-10-20T16:25:00Z","v":830,"vw":20.128333},{"c":20.62,"h":20.62,"l":20.23,"n":179,"o":20.23,"t":"2026-10-20T16:45:00Z","v":9497,"vw":20.39138},{"c":20.49,"h":20.75,"l":20.49,"n":50,"o":20.64,"t":"2026-10-20T16:50:00Z","v":3996,"vw":20.663209},{"c":20.427,"h":20.427,"l":20.427,"n":4,"o":20.427,"t":"2026-10-20T17:00:00Z","v":2529,"vw":20.427},{"c":20.34,"h":20.34,"l":20.31,"n":29,"o":20.32,"t":"2026-10-20T17:05:00Z","v":1655,"vw":20.332857},{"c":20.29,"h":20.35,"l":20.22,"n":75,"o":20.22,"t":"2026-10-20T17:10:00Z","v":7093,"vw":20.248761},{"c":20.29,"h":20.29,"l":20.29,"n":6,"o":20.29,"t":"2026-10-20T17:15:00Z","v":220,"vw":20.29},{"c":20.36,"h":20.36,"l":20.34,"n":44,"o":20.34,"t":"2026-10-20T17:30:00Z","v":977,"vw":20.348889},{"c":20.47,"h":20.47,"l":20.45,"n":17,"o":20.45,"t":"2026-10-20T17:35:00Z","v":266,"vw":20.46},{"c":20.48,"h":20.49,"l":20.47,"n":17,"o":20.47,"t":"2026-10-20T17:40:00Z","v":565,"vw":20.48},{"c":20.54,"h":20.54,"l":20.4899,"n":34,"o":20.4899,"t":"2026-10-20T17:45:00Z","v":1941,"vw":20.506933},{"c":20.59,"h":20.59,"l":20.55,"n":20,"o":20.55,"t":"2026-10-20T17:50:00Z","v":539,"vw":20.58},{"c":20.525,"h":20.525,"l":20.525,"n":6,"o":20.525,"t":"2026-10-20T17:55:00Z","v":221,"vw":20.525},{"c":20.665,"h":20.665,"l":20.55,"n":30,"o":20.635,"t":"2026-10-20T18:00:00Z","v":1716,"vw":20.586197},{"c":20.665,"h":20.665,"l":20.665,"n":3,"o":20.665,"t":"2026-10-20T18:05:00Z","v":302,"vw":20.665},{"c":20.715,"h":20.715,"l":20.715,"n":14,"o":20.715,"t":"2026-10-20T18:20:00Z","v":235,"vw":20.715},{"c":20.58,"h":20.58,"l":20.58,"n":89,"o":20.58,"t":"2026-10-20T18:25:00Z","v":2049,"vw":20.58},{"c":20.51,"h":20.51,"l":20.51,"n":7,"o":20.51,"t":"2026-10-20T18:30:00Z","v":1467,"vw":20.51},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-10-20T18:40:00Z","v":110,"vw":20.49},{"c":20.53,"h":20.53,"l":20.53,"n":3,"o":20.53,"t":"2026-10-20T18:45:00Z","v":201,"vw":20.53},{"c":20.67,"h":20.67,"l":20.64,"n":32,"o":20.64,"t":"2026-10-20T18:50:00Z","v":1149,"vw":20.65},{"c":20.69,"h":20.69,"l":20.65,"n":18,"o":20.65,"t":"2026-10-20T18:55:00Z","v":436,"vw":20.673333},{"c":20.7,"h":20.7,"l":20.65,"n":29,"o":20.7,"t":"2026-10-20T19:00:00Z","v":832,"vw":20.676385},{"c":20.715,"h":20.75,"l":20.6301,"n":62,"o":20.6966,"t":"2026-10-20T19:05:00Z","v":6075,"vw":20.73371},{"c":20.6,"h":20.78,"l":20.6,"n":82,"o":20.76,"t":"2026-10-20T19:10:00Z","v":2413,"vw":20.675242},{"c":20.57,"h":20.69,"l":20.51,"n":92,"o":20.605,"t":"2026-10-20T19:25:00Z","v":3455,"vw":20.586364},{"c":20.64,"h":20.7,"l":20.64,"n":18,"o":20.7,"t":"2026-10-20T19:30:00Z","v":989,"vw":20.667143},{"c":20.67,"h":20.67,"l":20.64,"n":42,"o":20.64,"t":"2026-10-20T19:35:00Z","v":1255,"vw":20.643333},{"c":20.755,"h":20.91,"l":20.69,"n":121,"o":20.69,"t":"2026-10-20T19:40:00Z","v":4340,"vw":20.794759},{"c":20.69,"h":20.84,"l":20.69,"n":53,"o":20.84,"t":"2026-10-20T19:45:00Z","v":1624,"vw":20.713661},{"c":20.58,"h":20.755,"l":20.58,"n":133,"o":20.755,"t":"2026-10-20T19:50:00Z","v":4111,"vw":20.631039},{"c":20.61,"h":20.65,"l":20.55,"n":389,"o":20.65,"t":"2026-10-20T19:55:00Z","v":13526,"vw":20.600217},{"c":20.59,"h":20.59,"l":20.59,"n":6,"o":20.59,"t":"2026-10-20T20:00:00Z","v":23631,"vw":20.59},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-20T21:00:00Z","v":2096,"vw":20.59},{"c":20.765,"h":20.765,"l":19.935,"n":23,"o":20.63,"t":"2026-10-21T13:30:00Z","v":11344,"vw":20.032395},{"c":20.89,"h":20.99,"l":20.85,"n":69,"o":20.93,"t":"2026-10-21T13:35:00Z","v":3407,"vw":20.921167},{"c":20.94,"h":20.98,"l":20.81,"n":101,"o":20.85,"t":"2026-10-21T13:40:00Z","v":4189,"vw":20.9005},{"c":20.99,"h":21.1,"l":20.755,"n":321,"o":20.755,"t":"2026-10-21T13:45:00Z","v":17721,"vw":20.938139},{"c":21.28,"h":21.48,"l":21.07,"n":81,"o":21.07,"t":"2026-10-21T13:50:00Z","v":5076,"vw":21.228937},{"c":21.36,"h":21.36,"l":21.045,"n":52,"o":21.245,"t":"2026-10-21T13:55:00Z","v":3531,"vw":21.134495},{"c":21.28,"h":21.36,"l":21.04,"n":26,"o":21.36,"t":"2026-10-21T14:00:00Z","v":6325,"vw":21.058797},{"c":21.27,"h":21.35,"l":21.16,"n":19,"o":21.16,"t":"2026-10-21T14:05:00Z","v":981,"vw":21.23875},{"c":20.91,"h":21.35,"l":20.91,"n":75,"o":21.35,"t":"2026-10-21T14:10:00Z","v":4229,"vw":21.080322},{"c":20.845,"h":20.935,"l":20.7039,"n":15,"o":20.935,"t":"2026-10-21T14:15:00Z","v":1177,"vw":20.835035},{"c":21.12,"h":21.12,"l":20.98,"n":34,"o":21.06,"t":"2026-10-21T14:20:00Z","v":1921,"vw":21.091607},{"c":21.17,"h":21.2,"l":21.05,"n":41,"o":21.12,"t":"2026-10-21T14:25:00Z","v":2885,"vw":21.122632},{"c":21.18,"h":21.2,"l":21.17,"n":25,"o":21.17,"t":"2026-10-21T14:30:00Z","v":1539,"vw":21.1875},{"c":21.18,"h":21.21,"l":21.115,"n":40,"o":21.19,"t":"2026-10-21T14:35:00Z","v":2902,"vw":21.165884},{"c":21.18,"h":21.31,"l":21.18,"n":61,"o":21.18,"t":"2026-10-21T14:40:00Z","v":3859,"vw":21.217775},{"c":21.145,"h":21.145,"l":21.145,"n":2,"o":21.145,"t":"2026-10-21T14:45:00Z","v":121,"vw":21.145},{"c":21.27,"h":21.29,"l":21.24,"n":29,"o":21.24,"t":"2026-10-21T14:50:00Z","v":1510,"vw":21.265},{"c":21.21,"h":21.29,"l":21.155,"n":53,"o":21.26,"t":"2026-10-21T14:55:00Z","v":2609,"vw":21.225931},{"c":21.5,"h":21.68,"l":21.155,"n":186,"o":21.27,"t":"2026-10-21T15:00:00Z","v":8865,"vw":21.434308},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-21T15:05:00Z","v":162,"vw":21.5},{"c":21.67,"h":21.72,"l":21.62,"n":41,"o":21.67,"t":"2026-10-21T15:10:00Z","v":2591,"vw":21.662927},{"c":21.71,"h":21.72,"l":21.63,"n":31,"o":21.63,"t":"2026-10-21T15:15:00Z","v":1294,"vw":21.663333},{"c":21.54,"h":21.71,"l":21.54,"n":33,"o":21.71,"t":"2026-10-21T15:20:00Z","v":2124,"vw":21.619452},{"c":21.7,"h":21.7,"l":21.7,"n":8,"o":21.7,"t":"2026-10-21T15:25:00Z","v":244,"vw":21.7},{"c":21.67,"h":21.7,"l":21.545,"n":37,"o":21.7,"t":"2026-10-21T15:30:00Z","v":1456,"vw":21.655458},{"c":21.65,"h":21.69,"l":21.545,"n":25,"o":21.67,"t":"2026-10-21T15:35:00Z","v":1445,"vw":21.635532},{"c":21.65,"h":21.65,"l":21.64,"n":35,"o":21.64,"t":"2026-10-21T15:40:00Z","v":1279,"vw":21.642},{"c":21.565,"h":21.64,"l":21.54,"n":45,"o":21.64,"t":"2026-10-21T15:45:00Z","v":3350,"vw":21.563827},{"c":21.55,"h":21.64,"l":21.55,"n":46,"o":21.61,"t":"2026-10-21T15:50:00Z","v":2779,"vw":21.574613},{"c":21.3,"h":21.52,"l":21.3,"n":48,"o":21.52,"t":"2026-10-21T15:55:00Z","v":2697,"vw":21.390617},{"c":21.21,"h":21.67,"l":21.1992,"n":85,"o":21.38,"t":"2026-10-21T16:00:00Z","v":6082,"vw":21.445519},{"c":21.375,"h":21.375,"l":21.375,"n":2,"o":21.375,"t":"2026-10-21T16:05:00Z","v":415,"vw":21.375},{"c":21.235,"h":21.235,"l":21.235,"n":6,"o":21.235,"t":"2026-10-21T16:25:00Z","v":116,"vw":21.235},{"c":21.05,"h":21.05,"l":21.05,"n":9,"o":21.05,"t":"2026-10-21T16:30:00Z","v":212,"vw":21.05},{"c":21.235,"h":21.28,"l":21.11,"n":21,"o":21.28,"t":"2026-10-21T16:35:00Z","v":718,"vw":21.20375},{"c":21.38,"h":21.38,"l":21.24,"n":22,"o":21.24,"t":"2026-10-21T16:40:00Z","v":646,"vw":21.335},{"c":21.26,"h":21.26,"l":21.26,"n":10,"o":21.26,"t":"2026-10-21T16:45:00Z","v":290,"vw":21.26},{"c":21.235,"h":21.27,"l":21.205,"n":47,"o":21.25,"t":"2026-10-21T16:50:00Z","v":1452,"vw":21.24},{"c":21.29,"h":21.29,"l":21.235,"n":21,"o":21.27,"t":"2026-10-21T16:55:00Z","v":633,"vw":21.259},{"c":21.15,"h":21.22,"l":21.15,"n":35,"o":21.22,"t":"2026-10-21T17:00:00Z","v":1184,"vw":21.2},{"c":21.305,"h":21.305,"l":21.26,"n":42,"o":21.26,"t":"2026-10-21T17:05:00Z","v":1647,"vw":21.2705},{"c":21.315,"h":21.315,"l":21.315,"n":12,"o":21.315,"t":"2026-10-21T17:10:00Z","v":400,"vw":21.315},{"c":21.225,"h":21.36,"l":21.225,"n":64,"o":21.325,"t":"2026-10-21T17:15:00Z","v":2104,"vw":21.256},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-21T17:20:00Z","v":101,"vw":21.2},{"c":21.015,"h":21.23,"l":21.015,"n":58,"o":21.23,"t":"2026-10-21T17:25:00Z","v":2421,"vw":21.074938},{"c":21.03,"h":21.03,"l":21.03,"n":7,"o":21.03,"t":"2026-10-21T17:30:00Z","v":237,"vw":21.03},{"c":21.23,"h":21.23,"l":21.14,"n":15,"o":21.14,"t":"2026-10-21T17:35:00Z","v":288,"vw":21.185},{"c":21.03,"h":21.04,"l":21.03,"n":14,"o":21.04,"t":"2026-10-21T17:45:00Z","v":485,"vw":21.035},{"c":20.9,"h":20.9,"l":20.9,"n":37,"o":20.9,"t":"2026-10-21T17:50:00Z","v":969,"vw":20.9},{"c":21.005,"h":21.005,"l":21.005,"n":8,"o":21.005,"t":"2026-10-21T17:55:00Z","v":150,"vw":21.005},{"c":20.975,"h":20.975,"l":20.975,"n":21,"o":20.975,"t":"2026-10-21T18:00:00Z","v":525,"vw":20.975},{"c":20.84,"h":20.84,"l":20.84,"n":8,"o":20.84,"t":"2026-10-21T18:05:00Z","v":370,"vw":20.84},{"c":20.905,"h":20.905,"l":20.905,"n":6,"o":20.905,"t":"2026-10-21T18:10:00Z","v":143,"vw":20.905},{"c":20.83,"h":20.83,"l":20.83,"n":25,"o":20.83,"t":"2026-10-21T18:15:00Z","v":644,"vw":20.83},{"c":20.785,"h":20.785,"l":20.785,"n":6,"o":20.785,"t":"2026-10-21T18:30:00Z","v":208,"vw":20.785},{"c":20.785,"h":20.785,"l":20.785,"n":9,"o":20.785,"t":"2026-10-21T18:35:00Z","v":218,"vw":20.785},{"c":20.635,"h":20.83,"l":20.63,"n":105,"o":20.64,"t":"2026-10-21T18:40:00Z","v":3842,"vw":20.739598},{"c":20.72,"h":20.77,"l":20.72,"n":35,"o":20.73,"t":"2026-10-21T18:45:00Z","v":982,"vw":20.745759},{"c":20.725,"h":20.725,"l":20.72,"n":16,"o":20.72,"t":"2026-10-21T18:50:00Z","v":682,"vw":20.724167},{"c":20.615,"h":20.68,"l":20.6,"n":43,"o":20.68,"t":"2026-10-21T18:55:00Z","v":1293,"vw":20.64},{"c":20.59,"h":20.59,"l":20.59,"n":6,"o":20.59,"t":"2026-10-21T19:00:00Z","v":247,"vw":20.59},{"c":20.605,"h":20.605,"l":20.605,"n":7,"o":20.605,"t":"2026-10-21T19:05:00Z","v":140,"vw":20.605},{"c":20.605,"h":20.605,"l":20.605,"n":11,"o":20.605,"t":"2026-10-21T19:10:00Z","v":284,"vw":20.605},{"c":20.5175,"h":20.5175,"l":20.5175,"n":10,"o":20.5175,"t":"2026-10-21T19:20:00Z","v":298,"vw":20.5175},{"c":20.775,"h":20.775,"l":20.5,"n":120,"o":20.5,"t":"2026-10-21T19:25:00Z","v":4070,"vw":20.705793},{"c":20.77,"h":20.77,"l":20.77,"n":11,"o":20.77,"t":"2026-10-21T19:30:00Z","v":361,"vw":20.77},{"c":20.63,"h":20.77,"l":20.62,"n":55,"o":20.77,"t":"2026-10-21T19:40:00Z","v":1536,"vw":20.653956},{"c":20.59,"h":20.59,"l":20.59,"n":9,"o":20.59,"t":"2026-10-21T19:45:00Z","v":268,"vw":20.59},{"c":20.645,"h":20.77,"l":20.605,"n":170,"o":20.61,"t":"2026-10-21T19:50:00Z","v":5903,"vw":20.670026},{"c":20.73,"h":20.74,"l":20.605,"n":402,"o":20.605,"t":"2026-10-21T19:55:00Z","v":12306,"vw":20.707325},{"c":20.7,"h":20.7,"l":20.7,"n":8,"o":20.7,"t":"2026-10-21T20:00:00Z","v":29911,"vw":20.7},{"c":20.46,"h":20.7,"l":20.46,"n":26,"o":20.55,"t":"2026-10-22T13:30:00Z","v":2841,"vw":20.587867},{"c":20.56,"h":20.56,"l":20.56,"n":14,"o":20.56,"t":"2026-10-22T13:40:00Z","v":213,"vw":20.56},{"c":20.57,"h":20.88,"l":20.48,"n":37,"o":20.48,"t":"2026-10-22T13:50:00Z","v":2059,"vw":20.582914},{"c":20.69,"h":21,"l":20.69,"n":12,"o":20.69,"t":"2026-10-22T13:55:00Z","v":945,"vw":20.72875},{"c":20.695,"h":20.87,"l":20.51,"n":13,"o":20.69,"t":"2026-10-22T14:00:00Z","v":538,"vw":20.69125},{"c":20.695,"h":20.695,"l":20.695,"n":13,"o":20.695,"t":"2026-10-22T14:05:00Z","v":323,"vw":20.695},{"c":21,"h":21,"l":20.51,"n":17,"o":20.695,"t":"2026-10-22T14:10:00Z","v":776,"vw":20.703253},{"c":20.88,"h":20.88,"l":20.695,"n":10,"o":20.695,"t":"2026-10-22T14:15:00Z","v":210,"vw":20.7875},{"c":20.695,"h":20.88,"l":20.695,"n":6,"o":20.88,"t":"2026-10-22T14:20:00Z","v":213,"vw":20.7875},{"c":21,"h":21,"l":20.695,"n":16,"o":20.695,"t":"2026-10-22T14:25:00Z","v":437,"vw":20.8},{"c":20.7,"h":20.705,"l":20.7,"n":9,"o":20.705,"t":"2026-10-22T14:30:00Z","v":244,"vw":20.7025},{"c":20.42,"h":20.7,"l":20.4,"n":67,"o":20.7,"t":"2026-10-22T14:35:00Z","v":3921,"vw":20.475546},{"c":20.695,"h":20.695,"l":20.695,"n":4,"o":20.695,"t":"2026-10-22T14:45:00Z","v":161,"vw":20.695},{"c":20.7,"h":20.7,"l":20.41,"n":33,"o":20.695,"t":"2026-10-22T14:50:00Z","v":1356,"vw":20.54},{"c":20.695,"h":20.7,"l":20.695,"n":14,"o":20.7,"t":"2026-10-22T14:55:00Z","v":372,"vw":20.696667},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-10-22T15:00:00Z","v":136,"vw":20.44},{"c":20.6,"h":20.68,"l":20.51,"n":40,"o":20.51,"t":"2026-10-22T15:10:00Z","v":1637,"vw":20.568084},{"c":20.8,"h":20.98,"l":20.8,"n":61,"o":20.96,"t":"2026-10-22T15:20:00Z","v":3048,"vw":20.853656},{"c":20.88,"h":20.88,"l":20.88,"n":18,"o":20.88,"t":"2026-10-22T15:30:00Z","v":644,"vw":20.88},{"c":20.85,"h":20.85,"l":20.84,"n":35,"o":20.84,"t":"2026-10-22T15:40:00Z","v":430,"vw":20.845},{"c":21.01,"h":21.01,"l":20.96,"n":72,"o":20.96,"t":"2026-10-22T15:50:00Z","v":3580,"vw":20.998643},{"c":21.235,"h":21.235,"l":21.235,"n":7,"o":21.235,"t":"2026-10-22T16:05:00Z","v":1996,"vw":21.235},{"c":21.04,"h":21.04,"l":21.04,"n":12,"o":21.04,"t":"2026-10-22T16:10:00Z","v":234,"vw":21.04},{"c":21.215,"h":21.26,"l":21.165,"n":22,"o":21.165,"t":"2026-10-22T16:20:00Z","v":737,"vw":21.221111},{"c":21.215,"h":21.24,"l":21.215,"n":11,"o":21.24,"t":"2026-10-22T16:30:00Z","v":416,"vw":21.228333},{"c":20.94,"h":21,"l":20.94,"n":27,"o":21,"t":"2026-10-22T16:35:00Z","v":702,"vw":20.98},{"c":20.805,"h":20.92,"l":20.805,"n":41,"o":20.92,"t":"2026-10-22T16:45:00Z","v":1504,"vw":20.855},{"c":20.96,"h":20.96,"l":20.94,"n":29,"o":20.94,"t":"2026-10-22T16:50:00Z","v":605,"vw":20.953333},{"c":20.9,"h":20.9,"l":20.9,"n":10,"o":20.9,"t":"2026-10-22T16:55:00Z","v":209,"vw":20.9},{"c":20.845,"h":20.855,"l":20.845,"n":9,"o":20.855,"t":"2026-10-22T17:10:00Z","v":332,"vw":20.850516},{"c":20.845,"h":20.845,"l":20.845,"n":11,"o":20.845,"t":"2026-10-22T17:20:00Z","v":305,"vw":20.845},{"c":20.96,"h":20.96,"l":20.87,"n":20,"o":20.87,"t":"2026-10-22T17:25:00Z","v":822,"vw":20.927093},{"c":21.03,"h":21.03,"l":21.03,"n":102,"o":21.03,"t":"2026-10-22T17:35:00Z","v":2450,"vw":21.03},{"c":20.91,"h":21.115,"l":20.91,"n":24,"o":21.115,"t":"2026-10-22T17:45:00Z","v":542,"vw":20.978792},{"c":21.08,"h":21.1,"l":20.925,"n":38,"o":20.925,"t":"2026-10-22T17:50:00Z","v":2386,"vw":21.001554},{"c":20.975,"h":21.025,"l":20.975,"n":17,"o":21,"t":"2026-10-22T17:55:00Z","v":1192,"vw":21.013182},{"c":20.835,"h":20.9,"l":20.835,"n":42,"o":20.9,"t":"2026-10-22T18:00:00Z","v":2174,"vw":20.888462},{"c":20.87,"h":20.9,"l":20.75,"n":28,"o":20.75,"t":"2026-10-22T18:05:00Z","v":1874,"vw":20.881836},{"c":20.98,"h":21.03,"l":20.98,"n":51,"o":21.02,"t":"2026-10-22T18:20:00Z","v":844,"vw":21.0025},{"c":20.89,"h":20.9582,"l":20.89,"n":20,"o":20.89,"t":"2026-10-22T18:30:00Z","v":922,"vw":20.912733},{"c":20.82,"h":20.82,"l":20.82,"n":8,"o":20.82,"t":"2026-10-22T18:40:00Z","v":187,"vw":20.82},{"c":20.93,"h":20.995,"l":20.9,"n":57,"o":20.97,"t":"2026-10-22T18:45:00Z","v":2079,"vw":20.977288},{"c":20.92,"h":20.955,"l":20.92,"n":51,"o":20.955,"t":"2026-10-22T18:50:00Z","v":1643,"vw":20.939282},{"c":20.93,"h":20.93,"l":20.93,"n":4,"o":20.93,"t":"2026-10-22T19:00:00Z","v":360,"vw":20.93},{"c":20.92,"h":20.92,"l":20.92,"n":16,"o":20.92,"t":"2026-10-22T19:15:00Z","v":320,"vw":20.92},{"c":20.85,"h":21.01,"l":20.85,"n":119,"o":20.92,"t":"2026-10-22T19:20:00Z","v":3438,"vw":20.94218},{"c":20.92,"h":20.92,"l":20.92,"n":18,"o":20.92,"t":"2026-10-22T19:25:00Z","v":687,"vw":20.92},{"c":20.84,"h":20.84,"l":20.82,"n":55,"o":20.82,"t":"2026-10-22T19:30:00Z","v":1375,"vw":20.826667},{"c":20.63,"h":20.81,"l":20.63,"n":44,"o":20.81,"t":"2026-10-22T19:35:00Z","v":1635,"vw":20.7425},{"c":20.69,"h":20.69,"l":20.69,"n":21,"o":20.69,"t":"2026-10-22T19:40:00Z","v":489,"vw":20.69},{"c":20.66,"h":20.68,"l":20.66,"n":25,"o":20.68,"t":"2026-10-22T19:45:00Z","v":813,"vw":20.67},{"c":20.765,"h":20.925,"l":20.7,"n":81,"o":20.79,"t":"2026-10-22T19:50:00Z","v":2798,"vw":20.811818},{"c":20.98,"h":21.015,"l":20.765,"n":397,"o":20.765,"t":"2026-10-22T19:55:00Z","v":12148,"vw":20.934129},{"c":20.89,"h":20.89,"l":20.89,"n":9,"o":20.89,"t":"2026-10-22T20:00:00Z","v":20140,"vw":20.89}],"history":[{"c":7.69,"h":8.0599,"l":7.3503,"n":2180,"o":7.78,"t":"2024-10-21T04:00:00Z","v":199998,"vw":7.772682},{"c":8.07,"h":8.205,"l":7.4,"n":1619,"o":7.7,"t":"2024-10-22T04:00:00Z","v":225777,"vw":7.819966},{"c":8.5,"h":8.99,"l":8.08,"n":3896,"o":8.16,"t":"2024-10-23T04:00:00Z","v":441720,"vw":8.559211},{"c":8.75,"h":9.0258,"l":8.33,"n":2212,"o":8.75,"t":"2024-10-24T04:00:00Z","v":248374,"vw":8.746033},{"c":8.76,"h":9,"l":8.5,"n":1067,"o":8.8,"t":"2024-10-25T04:00:00Z","v":91094,"vw":8.819384},{"c":7.84,"h":9.0695,"l":7.5266,"n":2365,"o":8.98,"t":"2024-10-28T04:00:00Z","v":316710,"vw":8.255138},{"c":7.87,"h":7.9816,"l":7.2,"n":1154,"o":7.77,"t":"2024-10-29T04:00:00Z","v":91874,"vw":7.647661},{"c":7.89,"h":8.2399,"l":7.7514,"n":722,"o":7.85,"t":"2024-10-30T04:00:00Z","v":95842,"vw":7.998151},{"c":7.47,"h":8.2271,"l":7.16,"n":1369,"o":7.9,"t":"2024-10-31T04:00:00Z","v":107452,"vw":7.446568},{"c":6.41,"h":7.6161,"l":6.41,"n":2327,"o":7.48,"t":"2024-11-01T04:00:00Z","v":205631,"vw":6.815275},{"c":6.31,"h":6.75,"l":6.305,"n":1201,"o":6.7,"t":"2024-11-04T05:00:00Z","v":86018,"vw":6.464011},{"c":7.43,"h":7.48,"l":6,"n":2399,"o":6.22,"t":"2024-11-05T05:00:00Z","v":163347,"vw":6.744017},{"c":8.15,"h":8.18,"l":7.2013,"n":2771,"o":7.29,"t":"2024-11-06T05:00:00Z","v":176709,"vw":7.715408},{"c":8.34,"h":8.88,"l":8.015,"n":3226,"o":8.23,"t":"2024-11-07T05:00:00Z","v":303620,"vw":8.499007},{"c":10.81,"h":10.81,"l":8.4329,"n":3514,"o":8.44,"t":"2024-11-08T05:00:00Z","v":357231,"vw":9.855924},{"c":10.81,"h":11.49,"l":9.36,"n":7919,"o":11.3,"t":"2024-11-11T05:00:00Z","v":540701,"vw":10.24639},{"c":10.98,"h":11.8,"l":10.135,"n":3275,"o":10.57,"t":"2024-11-12T05:00:00Z","v":257523,"vw":10.947453},{"c":10.67,"h":11.26,"l":10.01,"n":2459,"o":10.94,"t":"2024-11-13T05:00:00Z","v":192912,"vw":10.528702},{"c":5.73,"h":6.55,"l":4.9,"n":14925,"o":5.09,"t":"2024-11-14T05:00:00Z","v":1713672,"vw":5.755867},{"c":4.95,"h":5.73,"l":4.82,"n":4496,"o":5.71,"t":"2024-11-15T05:00:00Z","v":600658,"vw":5.189533},{"c":5.04,"h":5.39,"l":4.9001,"n":2961,"o":5,"t":"2024-11-18T05:00:00Z","v":281629,"vw":5.183061},{"c":5.14,"h":5.49,"l":4.75,"n":2030,"o":5,"t":"2024-11-19T05:00:00Z","v":243372,"vw":4.943622},{"c":5.07,"h":5.36,"l":4.81,"n":1119,"o":5.09,"t":"2024-11-20T05:00:00Z","v":154080,"vw":5.054067},{"c":4.9,"h":5.1155,"l":4.685,"n":1344,"o":5.05,"t":"2024-11-21T05:00:00Z","v":151779,"vw":4.896113},{"c":5.1,"h":5.14,"l":4.6106,"n":1760,"o":4.94,"t":"2024-11-22T05:00:00Z","v":170110,"vw":4.875302},{"c":4.95,"h":5.2,"l":4.86,"n":889,"o":5.05,"t":"2024-11-25T05:00:00Z","v":75316,"vw":4.977732},{"c":5.15,"h":5.2,"l":4.8483,"n":768,"o":5,"t":"2024-11-26T05:00:00Z","v":60470,"vw":5.073301},{"c":5.28,"h":5.35,"l":5.01,"n":665,"o":5.1,"t":"2024-11-27T05:00:00Z","v":69716,"vw":5.186317},{"c":5.04,"h":5.4799,"l":4.99,"n":497,"o":5.22,"t":"2024-11-29T05:00:00Z","v":63739,"vw":5.157063},{"c":4.92,"h":5.1561,"l":4.9001,"n":808,"o":5,"t":"2024-12-02T05:00:00Z","v":67605,"vw":4.989936},{"c":4.97,"h":5.0926,"l":4.82,"n":961,"o":4.92,"t":"2024-12-03T05:00:00Z","v":60902,"vw":4.929446},{"c":4.82,"h":5.0544,"l":4.62,"n":1118,"o":5,"t":"2024-12-04T05:00:00Z","v":101788,"vw":4.912967},{"c":4.76,"h":5.04,"l":4.6,"n":1274,"o":4.71,"t":"2024-12-05T05:00:00Z","v":128305,"vw":4.814616},{"c":4.87,"h":5.0097,"l":4.68,"n":513,"o":4.82,"t":"2024-12-06T05:00:00Z","v":45635,"vw":4.832632},{"c":4.81,"h":4.9502,"l":4.7,"n":497,"o":4.93,"t":"2024-12-09T05:00:00Z","v":39950,"vw":4.797635},{"c":4.95,"h":4.98,"l":4.67,"n":491,"o":4.79,"t":"2024-12-10T05:00:00Z","v":42252,"vw":4.848703},{"c":4.71,"h":5.04,"l":4.71,"n":576,"o":5.04,"t":"2024-12-11T05:00:00Z","v":43928,"vw":4.813624},{"c":4.64,"h":4.7503,"l":4.52,"n":1502,"o":4.7,"t":"2024-12-12T05:00:00Z","v":128127,"vw":4.624556},{"c":4.7,"h":4.86,"l":4.53,"n":1229,"o":4.73,"t":"2024-12-13T05:00:00Z","v":113665,"vw":4.677353},{"c":4.87,"h":5.03,"l":4.62,"n":725,"o":4.74,"t":"2024-12-16T05:00:00Z","v":96770,"vw":4.87884},{"c":5.11,"h":5.3401,"l":4.865,"n":1675,"o":4.935,"t":"2024-12-17T05:00:00Z","v":201932,"vw":5.123182},{"c":4.7,"h":5.19,"l":4.48,"n":1073,"o":5.13,"t":"2024-12-18T05:00:00Z","v":127767,"vw":4.913248},{"c":4.69,"h":4.95,"l":4.63,"n":969,"o":4.76,"t":"2024-12-19T05:00:00Z","v":89808,"vw":4.741765},{"c":4.52,"h":4.82,"l":4.44,"n":1405,"o":4.66,"t":"2024-12-20T05:00:00Z","v":164235,"vw":4.599733},{"c":4.58,"h":4.775,"l":4.44,"n":749,"o":4.63,"t":"2024-12-23T05:00:00Z","v":120800,"vw":4.618708},{"c":4.65,"h":4.695,"l":4.54,"n":438,"o":4.58,"t":"2024-12-24T05:00:00Z","v":38684,"vw":4.637333},{"c":5.02,"h":5.14,"l":4.55,"n":1055,"o":4.72,"t":"2024-12-26T05:00:00Z","v":102083,"vw":4.832451},{"c":5.22,"h":5.44,"l":4.85,"n":1605,"o":4.88,"t":"2024-12-27T05:00:00Z","v":103073,"vw":5.141544},{"c":5.14,"h":5.3,"l":5.03,"n":1261,"o":5.19,"t":"2024-12-30T05:00:00Z","v":112817,"vw":5.199509},{"c":5.41,"h":5.61,"l":5.15,"n":854,"o":5.25,"t":"2024-12-31T05:00:00Z","v":63048,"vw":5.458425},{"c":5.39,"h":5.89,"l":5.3282,"n":1367,"o":5.45,"t":"2025-01-02T05:00:00Z","v":111728,"vw":5.635903},{"c":5.58,"h":5.8,"l":5.4,"n":2418,"o":5.51,"t":"2025-01-03T05:00:00Z","v":178783,"vw":5.662493},{"c":6.61,"h":6.75,"l":5.57,"n":3328,"o":5.77,"t":"2025-01-06T05:00:00Z","v":251286,"vw":6.197856},{"c":6.23,"h":6.75,"l":6,"n":1334,"o":6.52,"t":"2025-01-07T05:00:00Z","v":163663,"vw":6.298087},{"c":6.17,"h":6.3878,"l":5.9,"n":1608,"o":6.28,"t":"2025-01-08T05:00:00Z","v":79186,"vw":6.117365},{"c":5.81,"h":6.2861,"l":5.76,"n":1235,"o":6.15,"t":"2025-01-10T05:00:00Z","v":70719,"vw":5.911545},{"c":5.81,"h":6.08,"l":5.46,"n":1341,"o":5.8,"t":"2025-01-13T05:00:00Z","v":121153,"vw":5.827144},{"c":5.64,"h":5.9,"l":5.455,"n":513,"o":5.9,"t":"2025-01-14T05:00:00Z","v":33651,"vw":5.724409},{"c":5.37,"h":5.745,"l":5.36,"n":752,"o":5.71,"t":"2025-01-15T05:00:00Z","v":82185,"vw":5.538791},{"c":5.46,"h":5.5562,"l":5.34,"n":555,"o":5.37,"t":"2025-01-16T05:00:00Z","v":33513,"vw":5.453421},{"c":5.49,"h":5.66,"l":5.4,"n":486,"o":5.66,"t":"2025-01-17T05:00:00Z","v":34922,"vw":5.52008},{"c":5.71,"h":5.95,"l":5.51,"n":1115,"o":5.57,"t":"2025-01-21T05:00:00Z","v":93907,"vw":5.719317},{"c":6.1,"h":6.1,"l":5.65,"n":768,"o":5.68,"t":"2025-01-22T05:00:00Z","v":40152,"vw":5.841588},{"c":6.42,"h":6.7,"l":6.1,"n":1279,"o":6.1,"t":"2025-01-23T05:00:00Z","v":138319,"vw":6.466199},{"c":6.55,"h":7.15,"l":6.3,"n":3284,"o":6.49,"t":"2025-01-24T05:00:00Z","v":203458,"vw":6.723284},{"c":6.73,"h":6.79,"l":6.32,"n":1213,"o":6.38,"t":"2025-01-27T05:00:00Z","v":67442,"vw":6.563849},{"c":6.38,"h":7.06,"l":6.32,"n":1325,"o":6.75,"t":"2025-01-28T05:00:00Z","v":123291,"vw":6.703013},{"c":6.37,"h":6.49,"l":6.12,"n":547,"o":6.44,"t":"2025-01-29T05:00:00Z","v":47795,"vw":6.282317},{"c":6.74,"h":6.74,"l":6.3333,"n":543,"o":6.45,"t":"2025-01-30T05:00:00Z","v":30590,"vw":6.540094},{"c":6.76,"h":6.89,"l":6.565,"n":774,"o":6.86,"t":"2025-01-31T05:00:00Z","v":42317,"vw":6.720638},{"c":6.8,"h":7,"l":6.3811,"n":673,"o":6.75,"t":"2025-02-03T05:00:00Z","v":77894,"vw":6.787545},{"c":7,"h":8,"l":6.74,"n":1724,"o":6.82,"t":"2025-02-04T05:00:00Z","v":220275,"vw":7.383743},{"c":7.15,"h":7.5,"l":5.81,"n":3742,"o":5.81,"t":"2025-02-05T05:00:00Z","v":496551,"vw":7.172267},{"c":7.24,"h":7.2818,"l":6.9701,"n":1621,"o":7.15,"t":"2025-02-06T05:00:00Z","v":162737,"vw":7.135126},{"c":6.71,"h":7.4,"l":6.56,"n":1650,"o":7.25,"t":"2025-02-07T05:00:00Z","v":180566,"vw":6.942284},{"c":6.33,"h":6.78,"l":6.33,"n":1594,"o":6.78,"t":"2025-02-10T05:00:00Z","v":93148,"vw":6.444401},{"c":6.29,"h":6.49,"l":6.07,"n":1435,"o":6.12,"t":"2025-02-11T05:00:00Z","v":57287,"vw":6.217679},{"c":6.86,"h":6.9,"l":6.3,"n":1844,"o":6.38,"t":"2025-02-12T05:00:00Z","v":112439,"vw":6.606261},{"c":6.95,"h":7,"l":6.7266,"n":1563,"o":6.83,"t":"2025-02-13T05:00:00Z","v":148081,"vw":6.911373},{"c":7.8,"h":7.825,"l":6.91,"n":1944,"o":6.99,"t":"2025-02-14T05:00:00Z","v":220484,"vw":7.371745},{"c":7.74,"h":8.13,"l":7.62,"n":1726,"o":7.75,"t":"2025-02-18T05:00:00Z","v":190135,"vw":7.858632},{"c":7.85,"h":8.0586,"l":7.69,"n":1455,"o":7.84,"t":"2025-02-19T05:00:00Z","v":106293,"vw":7.863686},{"c":7.52,"h":7.85,"l":7.3821,"n":1123,"o":7.85,"t":"2025-02-20T05:00:00Z","v":84162,"vw":7.556631},{"c":7.59,"h":7.89,"l":7.42,"n":1164,"o":7.57,"t":"2025-02-21T05:00:00Z","v":91849,"vw":7.686529},{"c":7.36,"h":7.75,"l":7.23,"n":1318,"o":7.7,"t":"2025-02-24T05:00:00Z","v":59571,"vw":7.459893},{"c":6.93,"h":7.35,"l":6.8195,"n":1753,"o":7.26,"t":"2025-02-25T05:00:00Z","v":97787,"vw":7.04943},{"c":6.86,"h":7.3604,"l":6.8,"n":791,"o":7.13,"t":"2025-02-26T05:00:00Z","v":52325,"vw":7.002682},{"c":6.71,"h":6.93,"l":6.6,"n":1079,"o":6.93,"t":"2025-02-27T05:00:00Z","v":46954,"vw":6.704765},{"c":6.69,"h":6.93,"l":6.5,"n":368,"o":6.93,"t":"2025-02-28T05:00:00Z","v":28728,"vw":6.657181},{"c":6.14,"h":6.75,"l":6.0901,"n":1209,"o":6.61,"t":"2025-03-03T05:00:00Z","v":105675,"vw":6.394773},{"c":6.34,"h":6.5,"l":5.87,"n":1452,"o":6.05,"t":"2025-03-04T05:00:00Z","v":73619,"vw":6.122688},{"c":6.35,"h":6.49,"l":6.16,"n":1299,"o":6.4,"t":"2025-03-05T05:00:00Z","v":33633,"vw":6.354194},{"c":6.15,"h":6.445,"l":6.055,"n":1943,"o":6.21,"t":"2025-03-06T05:00:00Z","v":91736,"vw":6.159579},{"c":6.93,"h":6.95,"l":6,"n":991,"o":6.05,"t":"2025-03-07T05:00:00Z","v":82264,"vw":6.443367},{"c":7.62,"h":7.99,"l":6.8,"n":2192,"o":6.87,"t":"2025-03-10T04:00:00Z","v":167876,"vw":7.556501},{"c":7.33,"h":7.8999,"l":7.01,"n":1601,"o":7.62,"t":"2025-03-11T04:00:00Z","v":86634,"vw":7.468643},{"c":7.74,"h":7.93,"l":7.23,"n":1589,"o":7.27,"t":"2025-03-12T04:00:00Z","v":80734,"vw":7.631459},{"c":8.35,"h":8.5,"l":7.545,"n":1604,"o":7.66,"t":"2025-03-13T04:00:00Z","v":85427,"vw":8.003252},{"c":8.85,"h":8.99,"l":8.25,"n":2667,"o":8.48,"t":"2025-03-14T04:00:00Z","v":120740,"vw":8.708605},{"c":9.49,"h":9.75,"l":8.9702,"n":2630,"o":9.17,"t":"2025-03-17T04:00:00Z","v":222885,"vw":9.444026},{"c":9.44,"h":9.5,"l":8.81,"n":1833,"o":9.5,"t":"2025-03-18T04:00:00Z","v":131780,"vw":9.162418},{"c":8.96,"h":9.85,"l":8.73,"n":1579,"o":9.4,"t":"2025-03-19T04:00:00Z","v":186416,"vw":9.305949},{"c":9.35,"h":9.77,"l":8.68,"n":1614,"o":9.01,"t":"2025-03-20T04:00:00Z","v":110244,"vw":9.429724},{"c":10.2,"h":10.395,"l":9.27,"n":1531,"o":9.35,"t":"2025-03-21T04:00:00Z","v":340725,"vw":10.13673},{"c":9.81,"h":10.67,"l":9.52,"n":1765,"o":10.2,"t":"2025-03-24T04:00:00Z","v":140401,"vw":9.959524},{"c":8.68,"h":9.94,"l":8.68,"n":1172,"o":9.94,"t":"2025-03-25T04:00:00Z","v":95736,"vw":9.190936},{"c":8.75,"h":9.1,"l":8.45,"n":1478,"o":8.71,"t":"2025-03-26T04:00:00Z","v":133005,"vw":8.853034},{"c":9.65,"h":9.9,"l":8.65,"n":1931,"o":8.65,"t":"2025-03-27T04:00:00Z","v":142510,"vw":9.141727},{"c":10.46,"h":10.47,"l":9.38,"n":2656,"o":9.58,"t":"2025-03-28T04:00:00Z","v":134987,"vw":10.087491},{"c":9.77,"h":10.7105,"l":9.4,"n":1629,"o":10.49,"t":"2025-03-31T04:00:00Z","v":116506,"vw":9.842469},{"c":9.35,"h":10,"l":9.0033,"n":1278,"o":9.56,"t":"2025-04-01T04:00:00Z","v":88076,"vw":9.567906},{"c":9.46,"h":9.8751,"l":8.99,"n":1615,"o":9.48,"t":"2025-04-02T04:00:00Z","v":103444,"vw":9.458031},{"c":9.05,"h":9.68,"l":8.95,"n":1401,"o":9.17,"t":"2025-04-03T04:00:00Z","v":90205,"vw":9.219196},{"c":8.25,"h":9.04,"l":8.025,"n":1396,"o":8.92,"t":"2025-04-04T04:00:00Z","v":109311,"vw":8.458163},{"c":8.24,"h":8.543,"l":7.6107,"n":1746,"o":7.88,"t":"2025-04-07T04:00:00Z","v":133019,"vw":8.084112},{"c":8.35,"h":9.26,"l":8.0119,"n":1146,"o":8.62,"t":"2025-04-08T04:00:00Z","v":91386,"vw":8.422701},{"c":8.64,"h":8.72,"l":7.85,"n":2340,"o":8.2,"t":"2025-04-09T04:00:00Z","v":141731,"vw":8.300302},{"c":8.525,"h":8.8,"l":7.95,"n":1106,"o":8.64,"t":"2025-04-10T04:00:00Z","v":102573,"vw":8.283349},{"c":8.31,"h":8.79,"l":8.25,"n":1616,"o":8.6,"t":"2025-04-11T04:00:00Z","v":112562,"vw":8.527883},{"c":9.78,"h":9.89,"l":8.34,"n":1115,"o":8.56,"t":"2025-04-14T04:00:00Z","v":121161,"vw":9.358651},{"c":9.53,"h":10.19,"l":9.4,"n":1344,"o":9.8,"t":"2025-04-15T04:00:00Z","v":123373,"vw":9.812677},{"c":8.7,"h":9.5,"l":8.7,"n":1639,"o":9.26,"t":"2025-04-16T04:00:00Z","v":117326,"vw":8.970405},{"c":8.865,"h":9.3,"l":8.78,"n":1441,"o":8.86,"t":"2025-04-17T04:00:00Z","v":125600,"vw":8.951131},{"c":8.34,"h":9.249,"l":8.32,"n":980,"o":8.87,"t":"2025-04-21T04:00:00Z","v":99632,"vw":8.673329},{"c":9.27,"h":9.27,"l":8.52,"n":1203,"o":8.58,"t":"2025-04-22T04:00:00Z","v":100578,"vw":9.005516},{"c":10.41,"h":10.45,"l":9.105,"n":1650,"o":9.72,"t":"2025-04-23T04:00:00Z","v":156840,"vw":9.760282},{"c":10.96,"h":11.2857,"l":10.02,"n":2202,"o":10.4,"t":"2025-04-24T04:00:00Z","v":272994,"vw":10.870915},{"c":10.49,"h":11.07,"l":10.2674,"n":1909,"o":10.91,"t":"2025-04-25T04:00:00Z","v":233977,"vw":10.670034},{"c":10.65,"h":11.52,"l":10.28,"n":2527,"o":10.5,"t":"2025-04-28T04:00:00Z","v":296392,"vw":10.911601},{"c":10.33,"h":11.083,"l":9.4,"n":3431,"o":10.44,"t":"2025-04-29T04:00:00Z","v":355360,"vw":10.030892},{"c":9.96,"h":10.815,"l":9.82,"n":1534,"o":10.3,"t":"2025-04-30T04:00:00Z","v":142023,"vw":10.163879},{"c":9.62,"h":10.07,"l":9.5245,"n":1248,"o":9.84,"t":"2025-05-01T04:00:00Z","v":106940,"vw":9.743926},{"c":9.25,"h":10.03,"l":9.16,"n":1510,"o":9.57,"t":"2025-05-02T04:00:00Z","v":106145,"vw":9.431811},{"c":9.37,"h":9.545,"l":8.82,"n":1461,"o":9.11,"t":"2025-05-05T04:00:00Z","v":100842,"vw":9.163382},{"c":8.96,"h":9.6148,"l":8.008,"n":2750,"o":9.6,"t":"2025-05-06T04:00:00Z","v":298150,"vw":8.638813},{"c":8.76,"h":9.4,"l":8.0995,"n":1661,"o":9.02,"t":"2025-05-07T04:00:00Z","v":140823,"vw":8.633389},{"c":9.22,"h":9.4,"l":8.64,"n":1398,"o":8.83,"t":"2025-05-08T04:00:00Z","v":85160,"vw":9.115127},{"c":8.99,"h":9.43,"l":8.805,"n":2033,"o":9.19,"t":"2025-05-09T04:00:00Z","v":125081,"vw":8.993412},{"c":8.385,"h":8.97,"l":7.94,"n":2101,"o":8.96,"t":"2025-05-12T04:00:00Z","v":167924,"vw":8.320284},{"c":8.43,"h":8.665,"l":8.18,"n":2359,"o":8.31,"t":"2025-05-13T04:00:00Z","v":168655,"vw":8.375416},{"c":9.24,"h":9.2874,"l":8.53,"n":1190,"o":8.53,"t":"2025-05-14T04:00:00Z","v":112842,"vw":8.999941},{"c":9.28,"h":9.6,"l":9.185,"n":1168,"o":9.24,"t":"2025-05-15T04:00:00Z","v":119910,"vw":9.427237},{"c":9.87,"h":10.31,"l":9.29,"n":1922,"o":9.29,"t":"2025-05-16T04:00:00Z","v":149860,"vw":9.856207},{"c":10.95,"h":11.15,"l":9.954,"n":2452,"o":9.97,"t":"2025-05-19T04:00:00Z","v":227691,"vw":10.549901},{"c":10.65,"h":11.0709,"l":10.4382,"n":1592,"o":11,"t":"2025-05-20T04:00:00Z","v":103590,"vw":10.777172},{"c":10.05,"h":10.75,"l":9.92,"n":2483,"o":10.47,"t":"2025-05-21T04:00:00Z","v":140639,"vw":10.273057},{"c":9.95,"h":10.33,"l":9.95,"n":1939,"o":10,"t":"2025-05-22T04:00:00Z","v":113939,"vw":10.077188},{"c":9.83,"h":10.3171,"l":9.82,"n":1407,"o":9.95,"t":"2025-05-23T04:00:00Z","v":83412,"vw":9.943328},{"c":9.66,"h":10.17,"l":9.66,"n":1553,"o":9.99,"t":"2025-05-27T04:00:00Z","v":100741,"vw":9.774309},{"c":9.66,"h":9.87,"l":9.41,"n":1774,"o":9.67,"t":"2025-05-28T04:00:00Z","v":74092,"vw":9.699153},{"c":9.35,"h":9.8299,"l":9.25,"n":1906,"o":9.79,"t":"2025-05-29T04:00:00Z","v":150404,"vw":9.451336},{"c":9.41,"h":9.54,"l":9.15,"n":960,"o":9.27,"t":"2025-05-30T04:00:00Z","v":71872,"vw":9.324551},{"c":8.98,"h":9.75,"l":8.93,"n":1888,"o":9.44,"t":"2025-06-02T04:00:00Z","v":149556,"vw":9.195457},{"c":8.94,"h":9.15,"l":8.65,"n":2646,"o":8.99,"t":"2025-06-03T04:00:00Z","v":151430,"vw":8.847603},{"c":8.86,"h":9.33,"l":8.8083,"n":1768,"o":8.85,"t":"2025-06-04T04:00:00Z","v":103163,"vw":8.976065},{"c":8.97,"h":9,"l":8.79,"n":1249,"o":8.99,"t":"2025-06-05T04:00:00Z","v":50477,"vw":8.90281},{"c":8.85,"h":9.14,"l":8.825,"n":1468,"o":8.94,"t":"2025-06-06T04:00:00Z","v":125500,"vw":8.975883},{"c":8.85,"h":8.925,"l":8.5,"n":1492,"o":8.84,"t":"2025-06-09T04:00:00Z","v":72760,"vw":8.715749},{"c":9.02,"h":9.07,"l":8.5,"n":1189,"o":8.845,"t":"2025-06-10T04:00:00Z","v":41363,"vw":8.969476},{"c":8.83,"h":9.3,"l":8.81,"n":1619,"o":9.1,"t":"2025-06-11T04:00:00Z","v":106854,"vw":9.084344},{"c":8.83,"h":9.2,"l":8.61,"n":957,"o":8.85,"t":"2025-06-12T04:00:00Z","v":66584,"vw":8.89497},{"c":8.41,"h":8.95,"l":8.4,"n":1567,"o":8.83,"t":"2025-06-13T04:00:00Z","v":122454,"vw":8.581889},{"c":8.64,"h":8.89,"l":8.36,"n":1889,"o":8.36,"t":"2025-06-16T04:00:00Z","v":79296,"vw":8.702026},{"c":8.11,"h":8.86,"l":8.11,"n":2084,"o":8.52,"t":"2025-06-17T04:00:00Z","v":88446,"vw":8.262611},{"c":8.05,"h":8.33,"l":7.91,"n":1756,"o":8.11,"t":"2025-06-18T04:00:00Z","v":103552,"vw":8.064277},{"c":8.13,"h":8.2,"l":7.9,"n":1208,"o":7.97,"t":"2025-06-20T04:00:00Z","v":93851,"vw":8.025924},{"c":7.96,"h":8.275,"l":7.84,"n":1407,"o":8.1,"t":"2025-06-23T04:00:00Z","v":116327,"vw":7.985001},{"c":7.98,"h":8.175,"l":7.9,"n":991,"o":7.96,"t":"2025-06-24T04:00:00Z","v":71687,"vw":8.003872},{"c":7.74,"h":8.27,"l":7.72,"n":1538,"o":8.16,"t":"2025-06-25T04:00:00Z","v":81134,"vw":7.888165},{"c":7.71,"h":8.055,"l":7.695,"n":2631,"o":7.71,"t":"2025-06-26T04:00:00Z","v":166913,"vw":7.834557},{"c":7.55,"h":7.8699,"l":7.421,"n":3230,"o":7.76,"t":"2025-06-27T04:00:00Z","v":1872145,"vw":7.557685},{"c":7.47,"h":7.83,"l":7.37,"n":2504,"o":7.6,"t":"2025-06-30T04:00:00Z","v":148329,"vw":7.532721},{"c":7.31,"h":7.57,"l":7.25,"n":2142,"o":7.34,"t":"2025-07-01T04:00:00Z","v":122273,"vw":7.343811},{"c":7.52,"h":7.59,"l":7.32,"n":1271,"o":7.43,"t":"2025-07-02T04:00:00Z","v":72170,"vw":7.478241},{"c":7.54,"h":7.59,"l":7.46,"n":619,"o":7.55,"t":"2025-07-03T04:00:00Z","v":36289,"vw":7.53997},{"c":7.85,"h":7.98,"l":7.47,"n":1726,"o":7.5,"t":"2025-07-07T04:00:00Z","v":126619,"vw":7.703465},{"c":7.58,"h":8.05,"l":7.57,"n":1404,"o":7.92,"t":"2025-07-08T04:00:00Z","v":86278,"vw":7.727081},{"c":8.08,"h":8.1,"l":7.56,"n":1188,"o":7.56,"t":"2025-07-09T04:00:00Z","v":62573,"vw":7.845629},{"c":8.19,"h":8.3,"l":7.89,"n":777,"o":7.99,"t":"2025-07-10T04:00:00Z","v":45613,"vw":8.155283},{"c":7.88,"h":8.19,"l":7.85,"n":597,"o":8.19,"t":"2025-07-11T04:00:00Z","v":44034,"vw":7.9619},{"c":8.22,"h":8.57,"l":7.76,"n":1834,"o":7.76,"t":"2025-07-14T04:00:00Z","v":201162,"vw":8.342607},{"c":8.28,"h":8.5,"l":8.1102,"n":1739,"o":8.17,"t":"2025-07-15T04:00:00Z","v":112992,"vw":8.323189},{"c":8.17,"h":8.38,"l":8.055,"n":1122,"o":8.27,"t":"2025-07-16T04:00:00Z","v":66402,"vw":8.215775},{"c":7.95,"h":8.39,"l":7.91,"n":1789,"o":8.2508,"t":"2025-07-17T04:00:00Z","v":99870,"vw":8.10594},{"c":7.8,"h":8.21,"l":7.79,"n":1185,"o":8.03,"t":"2025-07-18T04:00:00Z","v":61154,"vw":7.953704},{"c":7.98,"h":8.09,"l":7.7,"n":1285,"o":7.8,"t":"2025-07-21T04:00:00Z","v":64383,"vw":7.863153},{"c":8.08,"h":8.15,"l":7.92,"n":991,"o":8,"t":"2025-07-22T04:00:00Z","v":78152,"vw":8.040524},{"c":7.86,"h":8.24,"l":7.7,"n":1868,"o":8.15,"t":"2025-07-23T04:00:00Z","v":1728173,"vw":7.992471},{"c":7.73,"h":8.11,"l":7.67,"n":1393,"o":7.77,"t":"2025-07-24T04:00:00Z","v":273281,"vw":7.886928},{"c":7.78,"h":7.87,"l":7.48,"n":1600,"o":7.76,"t":"2025-07-25T04:00:00Z","v":111988,"vw":7.727529},{"c":7.6,"h":7.95,"l":7.44,"n":2586,"o":7.82,"t":"2025-07-28T04:00:00Z","v":152690,"vw":7.666601},{"c":7.56,"h":7.68,"l":7.365,"n":1949,"o":7.63,"t":"2025-07-29T04:00:00Z","v":151316,"vw":7.535958},{"c":7.55,"h":7.71,"l":7.4,"n":2612,"o":7.52,"t":"2025-07-30T04:00:00Z","v":95464,"vw":7.535353},{"c":6.96,"h":7.16,"l":6.3039,"n":3020,"o":6.68,"t":"2025-07-31T04:00:00Z","v":348773,"vw":6.911868},{"c":6.8,"h":6.95,"l":6.75,"n":1940,"o":6.91,"t":"2025-08-01T04:00:00Z","v":99432,"vw":6.812874},{"c":7.29,"h":7.38,"l":6.7713,"n":1959,"o":6.8,"t":"2025-08-04T04:00:00Z","v":103348,"vw":7.102867},{"c":6.9,"h":7.3696,"l":6.81,"n":3182,"o":7.16,"t":"2025-08-05T04:00:00Z","v":288284,"vw":7.062754},{"c":6.46,"h":7.0099,"l":6.42,"n":1781,"o":6.8,"t":"2025-08-06T04:00:00Z","v":170171,"vw":6.630044},{"c":6.17,"h":6.62,"l":6.05,"n":3904,"o":6.62,"t":"2025-08-07T04:00:00Z","v":277118,"vw":6.213726},{"c":6,"h":6.505,"l":5.85,"n":1936,"o":6.15,"t":"2025-08-08T04:00:00Z","v":177460,"vw":6.081673},{"c":6.13,"h":6.36,"l":5.97,"n":1674,"o":6.02,"t":"2025-08-11T04:00:00Z","v":124165,"vw":6.143252},{"c":6.82,"h":6.82,"l":6.15,"n":1911,"o":6.15,"t":"2025-08-12T04:00:00Z","v":191153,"vw":6.489133},{"c":6.37,"h":6.99,"l":6.3401,"n":1623,"o":6.9,"t":"2025-08-13T04:00:00Z","v":136832,"vw":6.610182},{"c":6.43,"h":6.49,"l":6.18,"n":1215,"o":6.32,"t":"2025-08-14T04:00:00Z","v":61187,"vw":6.368155},{"c":6.43,"h":6.525,"l":6.23,"n":1080,"o":6.45,"t":"2025-08-15T04:00:00Z","v":51266,"vw":6.412233},{"c":6.45,"h":6.485,"l":6.15,"n":1719,"o":6.47,"t":"2025-08-18T04:00:00Z","v":123623,"vw":6.301699},{"c":6.14,"h":6.465,"l":6.12,"n":1468,"o":6.38,"t":"2025-08-19T04:00:00Z","v":65870,"vw":6.194406},{"c":6.54,"h":6.59,"l":6.11,"n":1421,"o":6.11,"t":"2025-08-20T04:00:00Z","v":73679,"vw":6.389855},{"c":6.34,"h":6.565,"l":6.34,"n":848,"o":6.48,"t":"2025-08-21T04:00:00Z","v":33530,"vw":6.429741},{"c":6.87,"h":6.89,"l":6.31,"n":1794,"o":6.31,"t":"2025-08-22T04:00:00Z","v":70787,"vw":6.791472},{"c":6.49,"h":6.9,"l":6.48,"n":1547,"o":6.89,"t":"2025-08-25T04:00:00Z","v":50621,"vw":6.613292},{"c":6.85,"h":6.8849,"l":6.3201,"n":1050,"o":6.56,"t":"2025-08-26T04:00:00Z","v":38382,"vw":6.756176},{"c":6.65,"h":6.81,"l":6.64,"n":1050,"o":6.77,"t":"2025-08-27T04:00:00Z","v":33845,"vw":6.711302},{"c":6.53,"h":6.77,"l":6.51,"n":1046,"o":6.7,"t":"2025-08-28T04:00:00Z","v":55228,"vw":6.615484},{"c":6.56,"h":6.745,"l":6.43,"n":989,"o":6.54,"t":"2025-08-29T04:00:00Z","v":35939,"vw":6.570981},{"c":6.38,"h":6.62,"l":6.36,"n":881,"o":6.5,"t":"2025-09-02T04:00:00Z","v":115304,"vw":6.498058},{"c":6.35,"h":6.52,"l":6.32,"n":850,"o":6.38,"t":"2025-09-03T04:00:00Z","v":41756,"vw":6.375262},{"c":6.52,"h":6.59,"l":6.36,"n":1402,"o":6.39,"t":"2025-09-04T04:00:00Z","v":49630,"vw":6.507042},{"c":6.68,"h":6.725,"l":6.45,"n":1045,"o":6.55,"t":"2025-09-05T04:00:00Z","v":50730,"vw":6.601164},{"c":6.4,"h":6.88,"l":6.32,"n":1921,"o":6.74,"t":"2025-09-08T04:00:00Z","v":155406,"vw":6.465757},{"c":6.34,"h":6.5,"l":6.2721,"n":1319,"o":6.4,"t":"2025-09-09T04:00:00Z","v":50591,"vw":6.381511},{"c":6.28,"h":6.53,"l":6.27,"n":1636,"o":6.41,"t":"2025-09-10T04:00:00Z","v":74143,"vw":6.369187},{"c":6.51,"h":6.6088,"l":6.31,"n":1321,"o":6.31,"t":"2025-09-11T04:00:00Z","v":83245,"vw":6.478559},{"c":6.16,"h":6.4661,"l":6.15,"n":839,"o":6.45,"t":"2025-09-12T04:00:00Z","v":76496,"vw":6.281823},{"c":6.19,"h":6.29,"l":6.16,"n":876,"o":6.26,"t":"2025-09-15T04:00:00Z","v":43524,"vw":6.222572},{"c":6.21,"h":6.31,"l":6.15,"n":542,"o":6.16,"t":"2025-09-16T04:00:00Z","v":33178,"vw":6.223128},{"c":6.19,"h":6.49,"l":6.1716,"n":793,"o":6.26,"t":"2025-09-17T04:00:00Z","v":63951,"vw":6.303664},{"c":6.4,"h":6.55,"l":6.26,"n":1220,"o":6.26,"t":"2025-09-18T04:00:00Z","v":64832,"vw":6.412611},{"c":6.27,"h":6.549,"l":6.27,"n":1379,"o":6.44,"t":"2025-09-19T04:00:00Z","v":336018,"vw":6.312062},{"c":6.43,"h":6.6,"l":6.26,"n":987,"o":6.3,"t":"2025-09-22T04:00:00Z","v":77069,"vw":6.490926},{"c":6,"h":6.46,"l":6,"n":1646,"o":6.36,"t":"2025-09-23T04:00:00Z","v":141710,"vw":6.217538},{"c":5.95,"h":6.145,"l":5.81,"n":1337,"o":6.05,"t":"2025-09-24T04:00:00Z","v":112681,"vw":5.951002},{"c":5.95,"h":6.11,"l":5.57,"n":1652,"o":5.91,"t":"2025-09-25T04:00:00Z","v":161065,"vw":5.837379},{"c":6.08,"h":6.1388,"l":5.96,"n":923,"o":6.02,"t":"2025-09-26T04:00:00Z","v":61771,"vw":6.050535},{"c":5.92,"h":6.2,"l":5.92,"n":1148,"o":6.09,"t":"2025-09-29T04:00:00Z","v":60784,"vw":6.022943},{"c":6.02,"h":6.07,"l":5.89,"n":1494,"o":5.92,"t":"2025-09-30T04:00:00Z","v":64317,"vw":5.987615},{"c":6.06,"h":6.165,"l":5.97,"n":951,"o":6,"t":"2025-10-01T04:00:00Z","v":51831,"vw":6.046825},{"c":6.07,"h":6.1,"l":5.97,"n":682,"o":6.07,"t":"2025-10-02T04:00:00Z","v":24035,"vw":6.039075},{"c":6.005,"h":6.2,"l":5.94,"n":717,"o":6.1,"t":"2025-10-03T04:00:00Z","v":42326,"vw":6.030851},{"c":6.05,"h":6.205,"l":5.9628,"n":1160,"o":6.01,"t":"2025-10-06T04:00:00Z","v":45923,"vw":6.036001},{"c":6.11,"h":6.14,"l":5.93,"n":823,"o":6.02,"t":"2025-10-07T04:00:00Z","v":56423,"vw":6.052568},{"c":6.23,"h":6.3,"l":6.105,"n":803,"o":6.15,"t":"2025-10-08T04:00:00Z","v":70340,"vw":6.224792},{"c":6.01,"h":6.22,"l":5.9,"n":1487,"o":6.2,"t":"2025-10-09T04:00:00Z","v":140061,"vw":6.039541},{"c":5.96,"h":6.1371,"l":5.85,"n":1824,"o":5.98,"t":"2025-10-10T04:00:00Z","v":144996,"vw":6.00521},{"c":6.19,"h":6.205,"l":6.04,"n":1221,"o":6.06,"t":"2025-10-13T04:00:00Z","v":78917,"vw":6.135672},{"c":6.03,"h":6.19,"l":5.93,"n":819,"o":6.11,"t":"2025-10-14T04:00:00Z","v":59549,"vw":6.051159},{"c":6.09,"h":6.295,"l":6.045,"n":938,"o":6.05,"t":"2025-10-15T04:00:00Z","v":42815,"vw":6.143128},{"c":6.09,"h":6.195,"l":6,"n":1576,"o":6.09,"t":"2025-10-16T04:00:00Z","v":62761,"vw":6.11534},{"c":6.17,"h":6.23,"l":6.03,"n":761,"o":6.07,"t":"2025-10-17T04:00:00Z","v":62110,"vw":6.156726},{"c":6.2,"h":6.21,"l":6.0001,"n":445,"o":6.2,"t":"2025-10-20T04:00:00Z","v":21410,"vw":6.125093},{"c":6.02,"h":6.2,"l":6.02,"n":903,"o":6.11,"t":"2025-10-21T04:00:00Z","v":60360,"vw":6.074614},{"c":5.92,"h":6.3128,"l":5.61,"n":1838,"o":6.2,"t":"2025-10-22T04:00:00Z","v":253247,"vw":6.04982},{"c":6.01,"h":6.2,"l":5.845,"n":1371,"o":5.845,"t":"2025-10-23T04:00:00Z","v":126184,"vw":6.063232},{"c":6.2,"h":6.4,"l":5.96,"n":1390,"o":6.11,"t":"2025-10-24T04:00:00Z","v":197270,"vw":6.145818},{"c":6.55,"h":6.6,"l":6.1201,"n":2154,"o":6.3,"t":"2025-10-27T04:00:00Z","v":245546,"vw":6.33327},{"c":6.43,"h":6.65,"l":6.35,"n":1769,"o":6.61,"t":"2025-10-28T04:00:00Z","v":100952,"vw":6.51427},{"c":6.77,"h":7,"l":6.4,"n":2779,"o":6.75,"t":"2025-10-29T04:00:00Z","v":308398,"vw":6.692204},{"c":6.64,"h":6.89,"l":6.51,"n":923,"o":6.77,"t":"2025-10-30T04:00:00Z","v":96924,"vw":6.711399},{"c":6.71,"h":6.8,"l":6.61,"n":1226,"o":6.67,"t":"2025-10-31T04:00:00Z","v":108725,"vw":6.717307},{"c":6.36,"h":6.71,"l":6.23,"n":1094,"o":6.71,"t":"2025-11-03T05:00:00Z","v":76825,"vw":6.440795},{"c":5.88,"h":6.21,"l":5.8,"n":1405,"o":6.21,"t":"2025-11-04T05:00:00Z","v":151421,"vw":5.925536},{"c":5.65,"h":5.9,"l":5.65,"n":1281,"o":5.85,"t":"2025-11-05T05:00:00Z","v":128306,"vw":5.787811},{"c":5.67,"h":6.04,"l":5.64,"n":1727,"o":5.89,"t":"2025-11-06T05:00:00Z","v":133451,"vw":5.783297},{"c":6.14,"h":6.215,"l":5.55,"n":2894,"o":5.68,"t":"2025-11-07T05:00:00Z","v":148478,"vw":5.997787},{"c":6.07,"h":6.4,"l":6.01,"n":1262,"o":6.27,"t":"2025-11-10T05:00:00Z","v":85327,"vw":6.189443},{"c":6.06,"h":6.13,"l":5.98,"n":1110,"o":6.08,"t":"2025-11-11T05:00:00Z","v":57227,"vw":6.060544},{"c":6.01,"h":6.2675,"l":5.99,"n":1276,"o":6.05,"t":"2025-11-12T05:00:00Z","v":47149,"vw":6.054593},{"c":5.92,"h":6.16,"l":5.88,"n":1114,"o":6,"t":"2025-11-13T05:00:00Z","v":64741,"vw":6.012888},{"c":6.02,"h":6.22,"l":5.86,"n":976,"o":5.86,"t":"2025-11-14T05:00:00Z","v":50482,"vw":6.075056},{"c":6.08,"h":6.1299,"l":5.8567,"n":851,"o":6.06,"t":"2025-11-17T05:00:00Z","v":43338,"vw":6.044534},{"c":6.05,"h":6.2099,"l":6,"n":903,"o":6.07,"t":"2025-11-18T05:00:00Z","v":73934,"vw":6.117378},{"c":5.97,"h":6.185,"l":5.89,"n":1330,"o":6.09,"t":"2025-11-19T05:00:00Z","v":122074,"vw":5.993828},{"c":5.88,"h":6.24,"l":5.87,"n":1267,"o":6.09,"t":"2025-11-20T05:00:00Z","v":70260,"vw":5.992794},{"c":6.08,"h":6.14,"l":5.86,"n":1152,"o":5.9,"t":"2025-11-21T05:00:00Z","v":78526,"vw":5.99462},{"c":5.99,"h":6.145,"l":5.92,"n":1342,"o":6.06,"t":"2025-11-24T05:00:00Z","v":102578,"vw":6.02678},{"c":6.09,"h":6.2099,"l":5.9,"n":1195,"o":6.01,"t":"2025-11-25T05:00:00Z","v":72164,"vw":6.022009},{"c":6.06,"h":6.14,"l":5.85,"n":1697,"o":6.06,"t":"2025-11-26T05:00:00Z","v":108125,"vw":6.009912},{"c":6.24,"h":6.25,"l":6.09,"n":1256,"o":6.13,"t":"2025-11-28T05:00:00Z","v":77466,"vw":6.190352},{"c":5.94,"h":6.3793,"l":5.87,"n":1674,"o":6.24,"t":"2025-12-01T05:00:00Z","v":109504,"vw":6.004496},{"c":5.81,"h":5.985,"l":5.77,"n":1349,"o":5.96,"t":"2025-12-02T05:00:00Z","v":69510,"vw":5.850923},{"c":6.38,"h":6.5,"l":5.81,"n":1806,"o":5.84,"t":"2025-12-03T05:00:00Z","v":99682,"vw":6.29849},{"c":6.745,"h":6.79,"l":6.39,"n":1798,"o":6.39,"t":"2025-12-04T05:00:00Z","v":132249,"vw":6.622736},{"c":6.71,"h":6.84,"l":6.6,"n":1772,"o":6.78,"t":"2025-12-05T05:00:00Z","v":104283,"vw":6.70154},{"c":6.65,"h":6.83,"l":6.54,"n":1355,"o":6.79,"t":"2025-12-08T05:00:00Z","v":74161,"vw":6.700292},{"c":6.99,"h":7.23,"l":6.47,"n":2089,"o":6.6,"t":"2025-12-09T05:00:00Z","v":185999,"vw":7.04117},{"c":7.39,"h":7.41,"l":6.8478,"n":1684,"o":6.94,"t":"2025-12-10T05:00:00Z","v":141001,"vw":7.244072},{"c":7.58,"h":7.66,"l":7.17,"n":1546,"o":7.39,"t":"2025-12-11T05:00:00Z","v":99983,"vw":7.469216},{"c":7.59,"h":7.77,"l":7.2639,"n":1940,"o":7.61,"t":"2025-12-12T05:00:00Z","v":77078,"vw":7.635584},{"c":7.65,"h":7.7,"l":7.5,"n":1214,"o":7.59,"t":"2025-12-15T05:00:00Z","v":46987,"vw":7.612588},{"c":7.69,"h":7.77,"l":7.45,"n":2003,"o":7.7,"t":"2025-12-16T05:00:00Z","v":67606,"vw":7.615518},{"c":7.58,"h":7.67,"l":7.45,"n":1058,"o":7.67,"t":"2025-12-17T05:00:00Z","v":50658,"vw":7.561799},{"c":7.98,"h":8,"l":7.5162,"n":1721,"o":7.66,"t":"2025-12-18T05:00:00Z","v":79664,"vw":7.870043},{"c":7.78,"h":8.04,"l":7.78,"n":1801,"o":7.99,"t":"2025-12-19T05:00:00Z","v":294349,"vw":7.807735},{"c":8.26,"h":8.355,"l":7.7,"n":1528,"o":7.79,"t":"2025-12-22T05:00:00Z","v":83730,"vw":8.109842},{"c":7.68,"h":8.19,"l":7.62,"n":784,"o":8.19,"t":"2025-12-23T05:00:00Z","v":55034,"vw":7.86599},{"c":7.71,"h":7.72,"l":7.5653,"n":301,"o":7.68,"t":"2025-12-24T05:00:00Z","v":14016,"vw":7.661855},{"c":7.75,"h":7.91,"l":7.57,"n":441,"o":7.72,"t":"2025-12-26T05:00:00Z","v":22642,"vw":7.728019},{"c":7.68,"h":7.835,"l":7.59,"n":623,"o":7.71,"t":"2025-12-29T05:00:00Z","v":32184,"vw":7.674331},{"c":7.38,"h":7.74,"l":7.37,"n":590,"o":7.6,"t":"2025-12-30T05:00:00Z","v":48076,"vw":7.528388},{"c":7.55,"h":7.67,"l":7.22,"n":1508,"o":7.33,"t":"2025-12-31T05:00:00Z","v":117815,"vw":7.468263},{"c":8.51,"h":8.5599,"l":7.6,"n":1758,"o":7.68,"t":"2026-01-02T05:00:00Z","v":140315,"vw":8.310825},{"c":8.53,"h":8.6882,"l":8.185,"n":1964,"o":8.59,"t":"2026-01-05T05:00:00Z","v":118213,"vw":8.424096},{"c":8.2,"h":8.7,"l":8.0001,"n":1760,"o":8.67,"t":"2026-01-06T05:00:00Z","v":112153,"vw":8.227251},{"c":8.79,"h":8.91,"l":8.25,"n":1518,"o":8.25,"t":"2026-01-07T05:00:00Z","v":70009,"vw":8.727293},{"c":8.85,"h":9.44,"l":8.66,"n":2159,"o":8.91,"t":"2026-01-08T05:00:00Z","v":198520,"vw":9.024087},{"c":8.46,"h":8.92,"l":8.28,"n":1372,"o":8.92,"t":"2026-01-09T05:00:00Z","v":87190,"vw":8.525657},{"c":8.2,"h":8.46,"l":7.945,"n":1079,"o":8.46,"t":"2026-01-12T05:00:00Z","v":67930,"vw":8.152823},{"c":8.31,"h":8.39,"l":7.98,"n":814,"o":8.25,"t":"2026-01-13T05:00:00Z","v":33475,"vw":8.213022},{"c":8.41,"h":8.4592,"l":8.05,"n":542,"o":8.32,"t":"2026-01-14T05:00:00Z","v":39880,"vw":8.310324},{"c":8.53,"h":8.6088,"l":8.2,"n":754,"o":8.4,"t":"2026-01-15T05:00:00Z","v":37821,"vw":8.449469},{"c":8.48,"h":8.76,"l":8.44,"n":760,"o":8.5,"t":"2026-01-16T05:00:00Z","v":57801,"vw":8.566721},{"c":8.11,"h":8.48,"l":8.11,"n":1125,"o":8.35,"t":"2026-01-20T05:00:00Z","v":50768,"vw":8.218934},{"c":8.58,"h":8.63,"l":8.08,"n":1013,"o":8.22,"t":"2026-01-21T05:00:00Z","v":58015,"vw":8.457415},{"c":8.76,"h":8.93,"l":8.285,"n":751,"o":8.66,"t":"2026-01-22T05:00:00Z","v":52127,"vw":8.709018},{"c":8.59,"h":8.7731,"l":8.395,"n":904,"o":8.68,"t":"2026-01-23T05:00:00Z","v":44604,"vw":8.554796},{"c":8.51,"h":8.57,"l":8.4401,"n":772,"o":8.55,"t":"2026-01-26T05:00:00Z","v":24356,"vw":8.505321},{"c":8.75,"h":8.75,"l":8.38,"n":666,"o":8.51,"t":"2026-01-27T05:00:00Z","v":53944,"vw":8.603836},{"c":8.37,"h":8.8,"l":8.335,"n":552,"o":8.8,"t":"2026-01-28T05:00:00Z","v":28137,"vw":8.455637},{"c":8.52,"h":8.54,"l":8.16,"n":1820,"o":8.44,"t":"2026-01-29T05:00:00Z","v":80416,"vw":8.405714},{"c":8.11,"h":8.64,"l":7.94,"n":2382,"o":8.45,"t":"2026-01-30T05:00:00Z","v":133421,"vw":8.159549},{"c":8.36,"h":8.4699,"l":8,"n":994,"o":8.13,"t":"2026-02-02T05:00:00Z","v":54777,"vw":8.302443},{"c":8.48,"h":8.74,"l":8.34,"n":957,"o":8.34,"t":"2026-02-03T05:00:00Z","v":55286,"vw":8.485163},{"c":8.46,"h":8.51,"l":8.08,"n":933,"o":8.51,"t":"2026-02-04T05:00:00Z","v":55371,"vw":8.319182},{"c":8.41,"h":8.73,"l":8.3,"n":1427,"o":8.31,"t":"2026-02-05T05:00:00Z","v":73379,"vw":8.495479},{"c":8.89,"h":8.965,"l":8.3452,"n":1473,"o":8.57,"t":"2026-02-06T05:00:00Z","v":82764,"vw":8.839352},{"c":9.04,"h":9.2156,"l":8.6375,"n":1145,"o":8.9,"t":"2026-02-09T05:00:00Z","v":75702,"vw":8.974836},{"c":8.74,"h":9.059,"l":8.66,"n":1252,"o":9.01,"t":"2026-02-10T05:00:00Z","v":69388,"vw":8.849204},{"c":8.78,"h":8.85,"l":8.12,"n":1370,"o":8.85,"t":"2026-02-11T05:00:00Z","v":105002,"vw":8.456885},{"c":8.8,"h":9.0253,"l":8.51,"n":1355,"o":8.84,"t":"2026-02-12T05:00:00Z","v":78055,"vw":8.835418},{"c":8.76,"h":9.23,"l":8.69,"n":953,"o":8.8,"t":"2026-02-13T05:00:00Z","v":60302,"vw":8.973964},{"c":8.92,"h":9.065,"l":8.4704,"n":891,"o":8.67,"t":"2026-02-17T05:00:00Z","v":58124,"vw":8.823227},{"c":8.63,"h":8.95,"l":8.55,"n":807,"o":8.89,"t":"2026-02-18T05:00:00Z","v":35692,"vw":8.689325},{"c":8.51,"h":8.665,"l":8.435,"n":865,"o":8.6,"t":"2026-02-19T05:00:00Z","v":41306,"vw":8.509472},{"c":8.46,"h":8.56,"l":8.255,"n":779,"o":8.45,"t":"2026-02-20T05:00:00Z","v":43162,"vw":8.419772},{"c":8.51,"h":8.5692,"l":8.28,"n":526,"o":8.38,"t":"2026-02-23T05:00:00Z","v":27573,"vw":8.431613},{"c":8.7,"h":8.72,"l":8.5,"n":739,"o":8.53,"t":"2026-02-24T05:00:00Z","v":22842,"vw":8.644377},{"c":8.93,"h":9.1204,"l":8.2,"n":1001,"o":8.72,"t":"2026-02-25T05:00:00Z","v":51688,"vw":8.947905},{"c":8.94,"h":8.99,"l":8.7015,"n":688,"o":8.99,"t":"2026-02-26T05:00:00Z","v":33074,"vw":8.888257},{"c":8.86,"h":9.08,"l":8.7501,"n":640,"o":8.83,"t":"2026-02-27T05:00:00Z","v":54375,"vw":8.908264},{"c":9.04,"h":9.15,"l":8.6845,"n":1160,"o":8.71,"t":"2026-03-02T05:00:00Z","v":45627,"vw":8.973942},{"c":8.71,"h":8.98,"l":8.6288,"n":952,"o":8.89,"t":"2026-03-03T05:00:00Z","v":42906,"vw":8.780737},{"c":9.03,"h":9.16,"l":8.7017,"n":895,"o":8.86,"t":"2026-03-04T05:00:00Z","v":63742,"vw":9.031743},{"c":9.04,"h":9.125,"l":8.915,"n":1028,"o":8.93,"t":"2026-03-05T05:00:00Z","v":59164,"vw":9.056494},{"c":8.96,"h":9.28,"l":8.83,"n":1407,"o":8.91,"t":"2026-03-06T05:00:00Z","v":80867,"vw":9.046676},{"c":9.08,"h":9.14,"l":8.72,"n":1107,"o":8.88,"t":"2026-03-09T04:00:00Z","v":44505,"vw":8.981559},{"c":9.65,"h":9.88,"l":9.07,"n":1290,"o":9.07,"t":"2026-03-10T04:00:00Z","v":94863,"vw":9.648547},{"c":9.33,"h":9.655,"l":9.21,"n":795,"o":9.54,"t":"2026-03-11T04:00:00Z","v":39410,"vw":9.411296},{"c":9.02,"h":9.195,"l":8.925,"n":890,"o":9.16,"t":"2026-03-12T04:00:00Z","v":42024,"vw":9.036728},{"c":9.03,"h":9.19,"l":8.9,"n":664,"o":9.1,"t":"2026-03-13T04:00:00Z","v":30403,"vw":9.000674},{"c":8.99,"h":9.295,"l":8.9,"n":997,"o":9.11,"t":"2026-03-16T04:00:00Z","v":76660,"vw":9.03089},{"c":8.71,"h":9.0375,"l":8.6501,"n":903,"o":8.99,"t":"2026-03-17T04:00:00Z","v":68289,"vw":8.77637},{"c":8.22,"h":8.7,"l":8.2,"n":1344,"o":8.66,"t":"2026-03-18T04:00:00Z","v":80917,"vw":8.350253},{"c":8.08,"h":8.2,"l":8.01,"n":726,"o":8.2,"t":"2026-03-19T04:00:00Z","v":48114,"vw":8.131843},{"c":8.23,"h":8.275,"l":7.8,"n":806,"o":8.08,"t":"2026-03-20T04:00:00Z","v":113031,"vw":8.157793},{"c":8.26,"h":8.49,"l":7.9588,"n":994,"o":8.43,"t":"2026-03-23T04:00:00Z","v":66540,"vw":8.291267},{"c":7.95,"h":8.28,"l":7.8,"n":776,"o":8.16,"t":"2026-03-24T04:00:00Z","v":57675,"vw":7.999368},{"c":7.96,"h":8.43,"l":7.81,"n":1057,"o":8.09,"t":"2026-03-25T04:00:00Z","v":78046,"vw":7.996466},{"c":7.81,"h":7.95,"l":7.69,"n":581,"o":7.87,"t":"2026-03-26T04:00:00Z","v":35132,"vw":7.832348},{"c":7.48,"h":7.825,"l":7.41,"n":933,"o":7.73,"t":"2026-03-27T04:00:00Z","v":68608,"vw":7.577534},{"c":7.49,"h":7.58,"l":7.17,"n":1142,"o":7.58,"t":"2026-03-30T04:00:00Z","v":97815,"vw":7.388311},{"c":7.73,"h":7.94,"l":7.44,"n":869,"o":7.6,"t":"2026-03-31T04:00:00Z","v":43267,"vw":7.713062},{"c":7.6,"h":7.9,"l":7.56,"n":606,"o":7.81,"t":"2026-04-01T04:00:00Z","v":33433,"vw":7.696131},{"c":7.56,"h":7.5674,"l":7.44,"n":428,"o":7.44,"t":"2026-04-02T04:00:00Z","v":18278,"vw":7.513674},{"c":7.65,"h":7.88,"l":7.57,"n":1241,"o":7.58,"t":"2026-04-06T04:00:00Z","v":77834,"vw":7.699347},{"c":7.93,"h":8.01,"l":7.57,"n":1642,"o":7.65,"t":"2026-04-07T04:00:00Z","v":115510,"vw":7.847052},{"c":8.14,"h":8.4,"l":8.04,"n":826,"o":8.2,"t":"2026-04-08T04:00:00Z","v":55714,"vw":8.230595},{"c":8.16,"h":8.27,"l":7.94,"n":841,"o":8.14,"t":"2026-04-09T04:00:00Z","v":36126,"vw":8.117775},{"c":8.22,"h":8.24,"l":8.08,"n":550,"o":8.1,"t":"2026-04-10T04:00:00Z","v":27119,"vw":8.175249},{"c":8.46,"h":8.53,"l":8.13,"n":986,"o":8.22,"t":"2026-04-13T04:00:00Z","v":34368,"vw":8.444161},{"c":8.73,"h":8.87,"l":8.55,"n":868,"o":8.56,"t":"2026-04-14T04:00:00Z","v":46475,"vw":8.71587},{"c":8.5,"h":8.85,"l":8.41,"n":856,"o":8.67,"t":"2026-04-15T04:00:00Z","v":49824,"vw":8.546547},{"c":8.35,"h":8.51,"l":8.29,"n":600,"o":8.48,"t":"2026-04-16T04:00:00Z","v":19920,"vw":8.35902},{"c":8.9,"h":8.92,"l":8.33,"n":942,"o":8.53,"t":"2026-04-17T04:00:00Z","v":92772,"vw":8.750114},{"c":8.33,"h":8.88,"l":8.26,"n":651,"o":8.6822,"t":"2026-04-20T04:00:00Z","v":32135,"vw":8.424473},{"c":8.58,"h":8.775,"l":8.25,"n":905,"o":8.39,"t":"2026-04-21T04:00:00Z","v":66720,"vw":8.530369},{"c":8.82,"h":9,"l":8.61,"n":690,"o":8.61,"t":"2026-04-22T04:00:00Z","v":50401,"vw":8.823247},{"c":8.79,"h":8.88,"l":8.35,"n":582,"o":8.88,"t":"2026-04-23T04:00:00Z","v":34895,"vw":8.611741},{"c":8.9,"h":9.2099,"l":8.52,"n":852,"o":8.76,"t":"2026-04-24T04:00:00Z","v":72063,"vw":8.944097},{"c":8.75,"h":9.0899,"l":8.74,"n":634,"o":8.83,"t":"2026-04-27T04:00:00Z","v":35069,"vw":8.834834},{"c":8.69,"h":8.8,"l":8.63,"n":1170,"o":8.8,"t":"2026-04-28T04:00:00Z","v":45392,"vw":8.7176},{"c":8.5,"h":8.74,"l":8.48,"n":1454,"o":8.73,"t":"2026-04-29T04:00:00Z","v":47063,"vw":8.615881},{"c":8.56,"h":8.64,"l":8.42,"n":795,"o":8.5,"t":"2026-04-30T04:00:00Z","v":56371,"vw":8.547469},{"c":8.54,"h":8.79,"l":8.42,"n":746,"o":8.55,"t":"2026-05-01T04:00:00Z","v":35648,"vw":8.585785},{"c":8.89,"h":8.9,"l":8.5235,"n":1028,"o":8.53,"t":"2026-05-04T04:00:00Z","v":56682,"vw":8.706528},{"c":9.71,"h":9.735,"l":8.88,"n":1919,"o":8.88,"t":"2026-05-05T04:00:00Z","v":194374,"vw":9.245722},{"c":10,"h":10,"l":9.44,"n":1646,"o":9.92,"t":"2026-05-06T04:00:00Z","v":176079,"vw":9.905184},{"c":10.32,"h":10.485,"l":9.8025,"n":1550,"o":10,"t":"2026-05-07T04:00:00Z","v":96977,"vw":10.191703},{"c":11.65,"h":11.74,"l":10.0701,"n":2046,"o":10.32,"t":"2026-05-08T04:00:00Z","v":182546,"vw":11.245134},{"c":11.06,"h":11.85,"l":11,"n":1554,"o":11.61,"t":"2026-05-11T04:00:00Z","v":92024,"vw":11.330522},{"c":10.9,"h":11.09,"l":10.38,"n":1245,"o":10.98,"t":"2026-05-12T04:00:00Z","v":96088,"vw":10.738836},{"c":12.04,"h":12.4299,"l":10.7275,"n":2775,"o":10.8,"t":"2026-05-13T04:00:00Z","v":171850,"vw":11.857053},{"c":12.45,"h":13.34,"l":12.07,"n":2105,"o":12.07,"t":"2026-05-14T04:00:00Z","v":170372,"vw":12.713899},{"c":11.04,"h":12.285,"l":10.76,"n":2548,"o":12.23,"t":"2026-05-15T04:00:00Z","v":187499,"vw":11.267035},{"c":10.4,"h":11.5099,"l":10.12,"n":2532,"o":10.99,"t":"2026-05-18T04:00:00Z","v":180846,"vw":10.55415},{"c":10.3,"h":10.5828,"l":10.08,"n":2698,"o":10.31,"t":"2026-05-19T04:00:00Z","v":88714,"vw":10.402913},{"c":10.63,"h":10.93,"l":10.3305,"n":2119,"o":10.35,"t":"2026-05-20T04:00:00Z","v":110869,"vw":10.692776},{"c":10.94,"h":11.14,"l":10.51,"n":1667,"o":10.51,"t":"2026-05-21T04:00:00Z","v":99067,"vw":10.904661},{"c":10.35,"h":11.4,"l":10.25,"n":3341,"o":11.06,"t":"2026-05-22T04:00:00Z","v":157450,"vw":10.524646},{"c":10.1,"h":10.73,"l":10,"n":3081,"o":10.5,"t":"2026-05-26T04:00:00Z","v":128741,"vw":10.222524},{"c":10.15,"h":10.5,"l":9.92,"n":2327,"o":10.19,"t":"2026-05-27T04:00:00Z","v":126456,"vw":10.167675},{"c":10.19,"h":10.4,"l":10,"n":1434,"o":10.17,"t":"2026-05-28T04:00:00Z","v":57447,"vw":10.21816},{"c":9.75,"h":10.1571,"l":9.635,"n":1529,"o":10.12,"t":"2026-05-29T04:00:00Z","v":105426,"vw":9.789812},{"c":9.75,"h":9.995,"l":9.51,"n":1606,"o":9.62,"t":"2026-06-01T04:00:00Z","v":98405,"vw":9.688801},{"c":9.51,"h":9.7199,"l":9.47,"n":1112,"o":9.61,"t":"2026-06-02T04:00:00Z","v":76122,"vw":9.561813},{"c":9.31,"h":9.675,"l":9.22,"n":1953,"o":9.5,"t":"2026-06-03T04:00:00Z","v":68806,"vw":9.391322},{"c":9.67,"h":9.69,"l":9.31,"n":1391,"o":9.33,"t":"2026-06-04T04:00:00Z","v":38103,"vw":9.488979},{"c":9.54,"h":9.775,"l":9.3301,"n":1878,"o":9.56,"t":"2026-06-05T04:00:00Z","v":74374,"vw":9.572155},{"c":9.42,"h":9.95,"l":9.39,"n":1408,"o":9.65,"t":"2026-06-08T04:00:00Z","v":41440,"vw":9.529582},{"c":9.8,"h":9.86,"l":9.3501,"n":2068,"o":9.52,"t":"2026-06-09T04:00:00Z","v":64127,"vw":9.633216},{"c":10.31,"h":10.45,"l":9.67,"n":2102,"o":9.67,"t":"2026-06-10T04:00:00Z","v":100136,"vw":10.252069},{"c":10.51,"h":10.55,"l":9.94,"n":1692,"o":10.41,"t":"2026-06-11T04:00:00Z","v":62742,"vw":10.310032},{"c":10.71,"h":10.8,"l":10.1144,"n":2067,"o":10.51,"t":"2026-06-12T04:00:00Z","v":69110,"vw":10.633869},{"c":11.15,"h":11.23,"l":10.73,"n":2363,"o":10.94,"t":"2026-06-15T04:00:00Z","v":76193,"vw":11.053634},{"c":11.94,"h":12.08,"l":11.14,"n":2947,"o":11.24,"t":"2026-06-16T04:00:00Z","v":215364,"vw":11.853187},{"c":12.59,"h":12.7899,"l":11.95,"n":2651,"o":11.95,"t":"2026-06-17T04:00:00Z","v":98564,"vw":12.516125},{"c":13.82,"h":14.16,"l":12.6681,"n":3065,"o":12.89,"t":"2026-06-18T04:00:00Z","v":323649,"vw":13.572983},{"c":16.53,"h":16.64,"l":13.02,"n":6872,"o":13.84,"t":"2026-06-22T04:00:00Z","v":408624,"vw":14.977423},{"c":17.55,"h":18.2378,"l":15.885,"n":5446,"o":16.03,"t":"2026-06-23T04:00:00Z","v":281331,"vw":17.466641},{"c":24.48,"h":24.71,"l":17.55,"n":17235,"o":17.57,"t":"2026-06-24T04:00:00Z","v":1283628,"vw":22.357059},{"c":27.87,"h":27.93,"l":23.31,"n":12976,"o":24.54,"t":"2026-06-25T04:00:00Z","v":734059,"vw":26.219272},{"c":27.19,"h":28.3699,"l":23.71,"n":13416,"o":27.85,"t":"2026-06-26T04:00:00Z","v":1277880,"vw":26.33251},{"c":28.53,"h":29.275,"l":25.3,"n":9302,"o":27.13,"t":"2026-06-29T04:00:00Z","v":518985,"vw":27.738003},{"c":18.39,"h":21.24,"l":17.77,"n":30985,"o":20.83,"t":"2026-06-30T04:00:00Z","v":3139901,"vw":19.023949},{"c":19.52,"h":20.26,"l":18.4177,"n":11207,"o":18.61,"t":"2026-07-01T04:00:00Z","v":899720,"vw":19.457476},{"c":19.57,"h":20.35,"l":19.04,"n":8042,"o":19.94,"t":"2026-07-02T04:00:00Z","v":654607,"vw":19.849659},{"c":19.63,"h":20.74,"l":19.61,"n":8052,"o":20.57,"t":"2026-07-06T04:00:00Z","v":572515,"vw":20.153867},{"c":19.2,"h":19.89,"l":18.86,"n":6921,"o":19.77,"t":"2026-07-07T04:00:00Z","v":425476,"vw":19.346619},{"c":18.75,"h":19.3,"l":18.27,"n":4288,"o":18.93,"t":"2026-07-08T04:00:00Z","v":285661,"vw":18.731802},{"c":18.99,"h":19.56,"l":18.625,"n":5144,"o":18.92,"t":"2026-07-09T04:00:00Z","v":338471,"vw":19.145175},{"c":18.35,"h":19.01,"l":18.02,"n":4571,"o":18.86,"t":"2026-07-10T04:00:00Z","v":224470,"vw":18.358855},{"c":18.44,"h":19,"l":18.1,"n":3009,"o":18.3,"t":"2026-07-13T04:00:00Z","v":175543,"vw":18.560678},{"c":18.29,"h":18.83,"l":18.2,"n":2058,"o":18.83,"t":"2026-07-14T04:00:00Z","v":100740,"vw":18.384293},{"c":19.59,"h":19.71,"l":18.17,"n":3867,"o":18.3,"t":"2026-07-15T04:00:00Z","v":212789,"vw":19.207893},{"c":18.6,"h":19.97,"l":18.38,"n":4885,"o":19.56,"t":"2026-07-16T04:00:00Z","v":341462,"vw":18.995443},{"c":19.14,"h":19.21,"l":18.0407,"n":5156,"o":18.3,"t":"2026-07-17T04:00:00Z","v":331023,"vw":18.948166},{"c":18.03,"h":20.025,"l":18.02,"n":5027,"o":19.11,"t":"2026-07-20T04:00:00Z","v":339770,"vw":18.997569},{"c":19.08,"h":19.7,"l":18.1,"n":4007,"o":18.1,"t":"2026-07-21T04:00:00Z","v":198436,"vw":19.054873},{"c":19.29,"h":19.75,"l":19.01,"n":3236,"o":19.1,"t":"2026-07-22T04:00:00Z","v":157402,"vw":19.352197},{"c":20.15,"h":20.2,"l":18.76,"n":5893,"o":19.29,"t":"2026-07-23T04:00:00Z","v":325782,"vw":19.660077},{"c":19.31,"h":20.2,"l":19.04,"n":4125,"o":20.19,"t":"2026-07-24T04:00:00Z","v":248245,"vw":19.631612},{"c":19.54,"h":20,"l":19.01,"n":3288,"o":19.37,"t":"2026-07-27T04:00:00Z","v":146625,"vw":19.521649},{"c":19.82,"h":20,"l":19,"n":4049,"o":19.85,"t":"2026-07-28T04:00:00Z","v":195525,"vw":19.541513},{"c":20.69,"h":21.29,"l":19.75,"n":4898,"o":19.95,"t":"2026-07-29T04:00:00Z","v":287601,"vw":20.493745},{"c":22.76,"h":22.945,"l":21.0101,"n":4557,"o":21.09,"t":"2026-07-30T04:00:00Z","v":300031,"vw":22.221451},{"c":21.52,"h":23.12,"l":21.21,"n":3524,"o":23.12,"t":"2026-07-31T04:00:00Z","v":158847,"vw":21.749976},{"c":21.6,"h":22.87,"l":21.5,"n":4703,"o":21.57,"t":"2026-08-03T04:00:00Z","v":204637,"vw":22.175663},{"c":20.1,"h":21.12,"l":17.89,"n":7976,"o":19.26,"t":"2026-08-04T04:00:00Z","v":592101,"vw":19.773292},{"c":19.26,"h":21.09,"l":19.15,"n":3671,"o":21.09,"t":"2026-08-05T04:00:00Z","v":220146,"vw":19.842906},{"c":18.83,"h":19.99,"l":18.4,"n":4170,"o":19.22,"t":"2026-08-06T04:00:00Z","v":210570,"vw":18.904546},{"c":18.95,"h":19.46,"l":18.31,"n":4015,"o":19.16,"t":"2026-08-07T04:00:00Z","v":171988,"vw":18.791864},{"c":18.875,"h":18.9,"l":18.3,"n":3914,"o":18.68,"t":"2026-08-10T04:00:00Z","v":137163,"vw":18.724053},{"c":19.41,"h":19.75,"l":18.62,"n":3946,"o":19.09,"t":"2026-08-11T04:00:00Z","v":166257,"vw":19.319556},{"c":19.54,"h":19.74,"l":19.34,"n":2372,"o":19.68,"t":"2026-08-12T04:00:00Z","v":78906,"vw":19.513194},{"c":19.23,"h":20.008,"l":19.05,"n":3752,"o":19.78,"t":"2026-08-13T04:00:00Z","v":144233,"vw":19.365188},{"c":18.96,"h":20.3,"l":18.865,"n":2717,"o":20.3,"t":"2026-08-14T04:00:00Z","v":106679,"vw":19.188209},{"c":19.08,"h":19.32,"l":18.51,"n":2597,"o":18.85,"t":"2026-08-17T04:00:00Z","v":102612,"vw":19.040861},{"c":20.91,"h":20.91,"l":19.06,"n":3533,"o":19.13,"t":"2026-08-18T04:00:00Z","v":217882,"vw":20.300371},{"c":23.33,"h":23.74,"l":21,"n":5574,"o":21.44,"t":"2026-08-19T04:00:00Z","v":362854,"vw":22.940119},{"c":23.34,"h":23.99,"l":22.36,"n":4193,"o":22.98,"t":"2026-08-20T04:00:00Z","v":210180,"vw":23.299052},{"c":23.56,"h":23.9299,"l":22.83,"n":3527,"o":23.59,"t":"2026-08-21T04:00:00Z","v":196996,"vw":23.363713},{"c":23.87,"h":24.55,"l":23.335,"n":5415,"o":23.56,"t":"2026-08-24T04:00:00Z","v":231149,"vw":23.925604},{"c":25.89,"h":25.9399,"l":23.85,"n":5018,"o":23.9,"t":"2026-08-25T04:00:00Z","v":276645,"vw":25.15532},{"c":25,"h":25.8,"l":23.84,"n":7866,"o":25.8,"t":"2026-08-26T04:00:00Z","v":362900,"vw":24.816707},{"c":25.19,"h":25.84,"l":24.35,"n":5398,"o":25.03,"t":"2026-08-27T04:00:00Z","v":319917,"vw":25.108222},{"c":23.73,"h":25.65,"l":23.29,"n":3408,"o":24.93,"t":"2026-08-28T04:00:00Z","v":137220,"vw":24.092808},{"c":22.73,"h":24.35,"l":22.57,"n":3517,"o":23.52,"t":"2026-08-31T04:00:00Z","v":192580,"vw":23.065925},{"c":23.06,"h":23.81,"l":22.77,"n":5660,"o":22.8,"t":"2026-09-01T04:00:00Z","v":176934,"vw":23.141237},{"c":23.92,"h":24.01,"l":23.06,"n":6121,"o":23.06,"t":"2026-09-02T04:00:00Z","v":188623,"vw":23.817375},{"c":24.37,"h":24.62,"l":22.82,"n":4479,"o":24,"t":"2026-09-03T04:00:00Z","v":135976,"vw":24.145797},{"c":24.49,"h":25.19,"l":23.96,"n":3034,"o":24,"t":"2026-09-04T04:00:00Z","v":117184,"vw":24.55774},{"c":23.99,"h":24.6897,"l":22.73,"n":4165,"o":24,"t":"2026-09-08T04:00:00Z","v":136332,"vw":23.72403},{"c":22.78,"h":24.5399,"l":22.67,"n":3717,"o":23.89,"t":"2026-09-09T04:00:00Z","v":165646,"vw":23.118776},{"c":22.49,"h":23.02,"l":22.01,"n":3642,"o":22.09,"t":"2026-09-10T04:00:00Z","v":107058,"vw":22.559985},{"c":23.99,"h":24.24,"l":22.28,"n":3987,"o":22.96,"t":"2026-09-11T04:00:00Z","v":221099,"vw":23.632194},{"c":23.35,"h":24.12,"l":22.79,"n":4356,"o":23.25,"t":"2026-09-14T04:00:00Z","v":203431,"vw":23.495161},{"c":21.92,"h":23.01,"l":21.78,"n":3902,"o":23,"t":"2026-09-15T04:00:00Z","v":166151,"vw":22.142222},{"c":21.87,"h":22.41,"l":21.31,"n":3108,"o":21.84,"t":"2026-09-16T04:00:00Z","v":136389,"vw":21.847068},{"c":21.38,"h":22.31,"l":20.0001,"n":5351,"o":22.31,"t":"2026-09-17T04:00:00Z","v":240554,"vw":21.094895},{"c":22,"h":23,"l":21.06,"n":4158,"o":21.27,"t":"2026-09-18T04:00:00Z","v":880135,"vw":22.00576},{"c":21.98,"h":22.39,"l":21.4,"n":4033,"o":22.02,"t":"2026-09-21T04:00:00Z","v":166385,"vw":22.002393},{"c":23,"h":23.175,"l":21.785,"n":3757,"o":22.26,"t":"2026-09-22T04:00:00Z","v":123982,"vw":22.895463},{"c":21.07,"h":23,"l":20.94,"n":3813,"o":23,"t":"2026-09-23T04:00:00Z","v":169210,"vw":21.438223},{"c":21.63,"h":21.99,"l":20.65,"n":5973,"o":21.38,"t":"2026-09-24T04:00:00Z","v":258195,"vw":21.385693},{"c":20.22,"h":21.95,"l":20.22,"n":5233,"o":21.81,"t":"2026-09-25T04:00:00Z","v":191641,"vw":20.785372},{"c":20.81,"h":21.24,"l":19.55,"n":4398,"o":20,"t":"2026-09-28T04:00:00Z","v":137913,"vw":20.712848},{"c":20.53,"h":21.4041,"l":20.11,"n":4359,"o":20.91,"t":"2026-09-29T04:00:00Z","v":160050,"vw":20.529437},{"c":21.12,"h":21.62,"l":20.41,"n":3486,"o":20.73,"t":"2026-09-30T04:00:00Z","v":240290,"vw":21.117226},{"c":20.72,"h":21.9,"l":20.5333,"n":4480,"o":21.33,"t":"2026-10-01T04:00:00Z","v":168287,"vw":20.873011},{"c":21.92,"h":22,"l":21.04,"n":5386,"o":21.11,"t":"2026-10-02T04:00:00Z","v":207534,"vw":21.750119},{"c":21.39,"h":22.2399,"l":20.29,"n":4159,"o":22,"t":"2026-10-05T04:00:00Z","v":194291,"vw":21.26909},{"c":20.03,"h":21.54,"l":19.79,"n":4271,"o":21.54,"t":"2026-10-06T04:00:00Z","v":188099,"vw":20.192482},{"c":20.29,"h":20.72,"l":19.67,"n":2851,"o":19.67,"t":"2026-10-07T04:00:00Z","v":121103,"vw":20.335952},{"c":20.13,"h":20.415,"l":19.6,"n":3589,"o":20.05,"t":"2026-10-08T04:00:00Z","v":179401,"vw":20.03302},{"c":21.12,"h":21.29,"l":19.875,"n":2803,"o":20.11,"t":"2026-10-09T04:00:00Z","v":152967,"vw":20.944443},{"c":19.69,"h":21.19,"l":19.5502,"n":4180,"o":21.12,"t":"2026-10-12T04:00:00Z","v":145843,"vw":19.899579},{"c":18.15,"h":19.875,"l":18.01,"n":4437,"o":19.59,"t":"2026-10-13T04:00:00Z","v":215984,"vw":18.4687},{"c":18,"h":18.72,"l":17.68,"n":4015,"o":18.27,"t":"2026-10-14T04:00:00Z","v":184212,"vw":18.00266},{"c":18.93,"h":19.59,"l":18.3,"n":3916,"o":18.3,"t":"2026-10-15T04:00:00Z","v":156873,"vw":18.994404},{"c":18.6,"h":18.89,"l":17.81,"n":3934,"o":18.89,"t":"2026-10-16T04:00:00Z","v":158540,"vw":18.465149},{"c":18.94,"h":19.2,"l":18.42,"n":4579,"o":18.81,"t":"2026-10-19T04:00:00Z","v":198188,"vw":18.876692},{"c":20.59,"h":20.91,"l":17.85,"n":3250,"o":19.09,"t":"2026-10-20T04:00:00Z","v":148780,"vw":20.321184},{"c":20.7,"h":21.72,"l":19.935,"n":4299,"o":20.63,"t":"2026-10-21T04:00:00Z","v":203591,"vw":20.932525},{"c":20.89,"h":21.26,"l":20.4,"n":3524,"o":20.55,"t":"2026-10-22T04:00:00Z","v":110057,"vw":20.864813}],"volatilityBars":[{"c":21.53,"h":22.39,"l":21.4413,"n":249,"o":22.02,"t":"2026-09-21T13:30:00Z","v":6644,"vw":21.970118},{"c":21.64,"h":22.21,"l":21.4,"n":41,"o":22.21,"t":"2026-09-21T13:45:00Z","v":1313,"vw":21.928182},{"c":21.75,"h":21.88,"l":21.64,"n":39,"o":21.64,"t":"2026-09-21T14:00:00Z","v":1162,"vw":21.804797},{"c":21.83,"h":21.83,"l":21.81,"n":13,"o":21.81,"t":"2026-09-21T14:15:00Z","v":263,"vw":21.82},{"c":21.855,"h":21.86,"l":21.74,"n":17,"o":21.74,"t":"2026-09-21T14:30:00Z","v":701,"vw":21.82875},{"c":21.805,"h":21.86,"l":21.62,"n":23,"o":21.86,"t":"2026-09-21T14:45:00Z","v":1907,"vw":21.824371},{"c":21.73,"h":21.83,"l":21.62,"n":45,"o":21.63,"t":"2026-09-21T15:00:00Z","v":1382,"vw":21.7045},{"c":21.7892,"h":21.855,"l":21.7892,"n":40,"o":21.81,"t":"2026-09-21T15:15:00Z","v":1269,"vw":21.827353},{"c":21.835,"h":21.96,"l":21.73,"n":129,"o":21.74,"t":"2026-09-21T15:30:00Z","v":6840,"vw":21.855909},{"c":21.92,"h":22.1899,"l":21.84,"n":126,"o":21.95,"t":"2026-09-21T15:45:00Z","v":4409,"vw":21.948612},{"c":21.89,"h":21.9,"l":21.855,"n":54,"o":21.875,"t":"2026-09-21T16:00:00Z","v":2118,"vw":21.876},{"c":21.97,"h":22,"l":21.88,"n":74,"o":21.89,"t":"2026-09-21T16:15:00Z","v":2518,"vw":21.933193},{"c":21.87,"h":21.97,"l":21.87,"n":67,"o":21.935,"t":"2026-09-21T16:30:00Z","v":1912,"vw":21.909545},{"c":21.8,"h":21.87,"l":21.8,"n":53,"o":21.85,"t":"2026-09-21T16:45:00Z","v":1872,"vw":21.829567},{"c":22.015,"h":22.08,"l":21.795,"n":169,"o":21.84,"t":"2026-09-21T17:00:00Z","v":6553,"vw":21.935584},{"c":22.04,"h":22.04,"l":22,"n":11,"o":22.04,"t":"2026-09-21T17:15:00Z","v":562,"vw":22.027097},{"c":21.87,"h":21.9,"l":21.78,"n":217,"o":21.88,"t":"2026-09-21T17:30:00Z","v":6130,"vw":21.846751},{"c":21.905,"h":21.95,"l":21.9,"n":44,"o":21.95,"t":"2026-09-21T17:45:00Z","v":1088,"vw":21.918333},{"c":22.13,"h":22.13,"l":21.915,"n":50,"o":21.915,"t":"2026-09-21T18:00:00Z","v":1942,"vw":22.033182},{"c":22.065,"h":22.07,"l":22.06,"n":23,"o":22.07,"t":"2026-09-21T18:15:00Z","v":978,"vw":22.065},{"c":22.04,"h":22.095,"l":22.04,"n":97,"o":22.055,"t":"2026-09-21T18:30:00Z","v":2789,"vw":22.049477},{"c":22.21,"h":22.28,"l":22.045,"n":129,"o":22.045,"t":"2026-09-21T18:45:00Z","v":4381,"vw":22.123159},{"c":22.14,"h":22.21,"l":22.07,"n":45,"o":22.21,"t":"2026-09-21T19:00:00Z","v":2930,"vw":22.12286},{"c":22.23,"h":22.28,"l":22.115,"n":197,"o":22.14,"t":"2026-09-21T19:15:00Z","v":10761,"vw":22.199313},{"c":22.11,"h":22.3,"l":22.11,"n":179,"o":22.225,"t":"2026-09-21T19:30:00Z","v":6642,"vw":22.165793},{"c":21.98,"h":22.2,"l":21.96,"n":887,"o":21.97,"t":"2026-09-21T19:45:00Z","v":44019,"vw":22.043021},{"c":21.98,"h":21.98,"l":21.98,"n":14,"o":21.98,"t":"2026-09-21T20:00:00Z","v":28950,"vw":21.98},{"c":22.045,"h":22.28,"l":21.785,"n":53,"o":22.26,"t":"2026-09-22T13:30:00Z","v":3530,"vw":22.078976},{"c":22.545,"h":22.57,"l":22.19,"n":74,"o":22.28,"t":"2026-09-22T13:45:00Z","v":2828,"vw":22.393174},{"c":22.49,"h":22.6,"l":22.48,"n":33,"o":22.48,"t":"2026-09-22T14:00:00Z","v":897,"vw":22.541077},{"c":22.41,"h":22.56,"l":22.15,"n":54,"o":22.56,"t":"2026-09-22T14:15:00Z","v":1962,"vw":22.370543},{"c":22.415,"h":22.415,"l":22.345,"n":26,"o":22.345,"t":"2026-09-22T14:30:00Z","v":951,"vw":22.375366},{"c":22.77,"h":22.78,"l":22.395,"n":110,"o":22.395,"t":"2026-09-22T14:45:00Z","v":3804,"vw":22.605179},{"c":22.82,"h":22.82,"l":22.7,"n":61,"o":22.73,"t":"2026-09-22T15:00:00Z","v":3498,"vw":22.770099},{"c":22.88,"h":23,"l":22.85,"n":73,"o":22.85,"t":"2026-09-22T15:15:00Z","v":4307,"vw":22.959425},{"c":22.79,"h":22.79,"l":22.76,"n":38,"o":22.78,"t":"2026-09-22T15:30:00Z","v":734,"vw":22.775},{"c":22.81,"h":22.9399,"l":22.7,"n":77,"o":22.79,"t":"2026-09-22T15:45:00Z","v":1572,"vw":22.832584},{"c":22.995,"h":23,"l":22.82,"n":78,"o":22.9,"t":"2026-09-22T16:00:00Z","v":4075,"vw":22.917428},{"c":22.84,"h":23.08,"l":22.84,"n":152,"o":23.005,"t":"2026-09-22T16:15:00Z","v":8098,"vw":23.011925},{"c":22.88,"h":22.89,"l":22.88,"n":21,"o":22.89,"t":"2026-09-22T16:30:00Z","v":590,"vw":22.882},{"c":22.885,"h":23,"l":22.885,"n":85,"o":22.9,"t":"2026-09-22T16:45:00Z","v":4177,"vw":22.910574},{"c":22.8,"h":22.935,"l":22.8,"n":46,"o":22.89,"t":"2026-09-22T17:00:00Z","v":2027,"vw":22.869},{"c":22.76,"h":22.89,"l":22.76,"n":66,"o":22.81,"t":"2026-09-22T17:15:00Z","v":1281,"vw":22.822244},{"c":22.86,"h":22.9,"l":22.73,"n":61,"o":22.73,"t":"2026-09-22T17:30:00Z","v":2998,"vw":22.847306},{"c":22.95,"h":22.95,"l":22.7499,"n":104,"o":22.81,"t":"2026-09-22T17:45:00Z","v":4716,"vw":22.809689},{"c":22.92,"h":23.015,"l":22.92,"n":53,"o":22.96,"t":"2026-09-22T18:00:00Z","v":2811,"vw":22.964726},{"c":23.1623,"h":23.1623,"l":23.035,"n":63,"o":23.035,"t":"2026-09-22T18:15:00Z","v":4286,"vw":23.142461},{"c":23.06,"h":23.175,"l":23.06,"n":74,"o":23.13,"t":"2026-09-22T18:30:00Z","v":2501,"vw":23.140758},{"c":23.05,"h":23.1,"l":22.98,"n":78,"o":23.06,"t":"2026-09-22T18:45:00Z","v":2897,"vw":23.046316},{"c":22.99,"h":23.01,"l":22.99,"n":15,"o":23.01,"t":"2026-09-22T19:00:00Z","v":286,"vw":23},{"c":23.085,"h":23.12,"l":22.99,"n":97,"o":22.99,"t":"2026-09-22T19:15:00Z","v":3254,"vw":23.07255},{"c":23.035,"h":23.08,"l":22.98,"n":193,"o":23.06,"t":"2026-09-22T19:30:00Z","v":4847,"vw":23.038392},{"c":23.01,"h":23.08,"l":22.94,"n":627,"o":23.015,"t":"2026-09-22T19:45:00Z","v":19894,"vw":23.005522},{"c":23,"h":23,"l":23,"n":10,"o":23,"t":"2026-09-22T20:00:00Z","v":18462,"vw":23},{"c":22.615,"h":23,"l":22.14,"n":46,"o":23,"t":"2026-09-23T13:30:00Z","v":2602,"vw":22.665016},{"c":22.25,"h":22.665,"l":22.19,"n":68,"o":22.665,"t":"2026-09-23T13:45:00Z","v":5594,"vw":22.411396},{"c":22.3,"h":22.47,"l":22.23,"n":52,"o":22.32,"t":"2026-09-23T14:00:00Z","v":2119,"vw":22.356829},{"c":22.14,"h":22.4023,"l":22.06,"n":95,"o":22.3,"t":"2026-09-23T14:15:00Z","v":7891,"vw":22.174144},{"c":21.7,"h":22.05,"l":21.691,"n":102,"o":22.05,"t":"2026-09-23T14:30:00Z","v":4965,"vw":21.909403},{"c":21.33,"h":21.76,"l":21.29,"n":99,"o":21.76,"t":"2026-09-23T14:45:00Z","v":3980,"vw":21.561006},{"c":21.25,"h":21.51,"l":21.25,"n":42,"o":21.44,"t":"2026-09-23T15:00:00Z","v":1457,"vw":21.3245},{"c":21.4,"h":21.48,"l":21.23,"n":76,"o":21.275,"t":"2026-09-23T15:15:00Z","v":5511,"vw":21.393793},{"c":21.2,"h":21.4,"l":21.2,"n":153,"o":21.38,"t":"2026-09-23T15:30:00Z","v":4980,"vw":21.341119},{"c":21.2,"h":21.2,"l":21.055,"n":49,"o":21.055,"t":"2026-09-23T15:45:00Z","v":2856,"vw":21.191323},{"c":21.07,"h":21.13,"l":20.94,"n":105,"o":21.13,"t":"2026-09-23T16:00:00Z","v":5917,"vw":21.032857},{"c":21.14,"h":21.14,"l":20.97,"n":75,"o":20.99,"t":"2026-09-23T16:15:00Z","v":2576,"vw":21.062222},{"c":21.64,"h":21.65,"l":21.072,"n":141,"o":21.12,"t":"2026-09-23T16:30:00Z","v":10504,"vw":21.232875},{"c":21.32,"h":21.51,"l":21.32,"n":34,"o":21.48,"t":"2026-09-23T16:45:00Z","v":1081,"vw":21.437143},{"c":21.41,"h":21.56,"l":21.26,"n":123,"o":21.28,"t":"2026-09-23T17:00:00Z","v":11679,"vw":21.35652},{"c":21.31,"h":21.52,"l":21.31,"n":42,"o":21.45,"t":"2026-09-23T17:15:00Z","v":3766,"vw":21.417162},{"c":21.4,"h":21.57,"l":21.31,"n":84,"o":21.31,"t":"2026-09-23T17:30:00Z","v":3418,"vw":21.514156},{"c":21.375,"h":21.43,"l":21.375,"n":49,"o":21.42,"t":"2026-09-23T17:45:00Z","v":1179,"vw":21.401667},{"c":21.385,"h":21.54,"l":21.38,"n":34,"o":21.385,"t":"2026-09-23T18:00:00Z","v":1200,"vw":21.410542},{"c":21.41,"h":21.54,"l":21.41,"n":29,"o":21.54,"t":"2026-09-23T18:15:00Z","v":936,"vw":21.444667},{"c":21.42,"h":21.52,"l":21.37,"n":108,"o":21.4,"t":"2026-09-23T18:30:00Z","v":4027,"vw":21.44042},{"c":21.38,"h":21.45,"l":21.38,"n":25,"o":21.45,"t":"2026-09-23T18:45:00Z","v":1624,"vw":21.429213},{"c":21.51,"h":21.51,"l":21.365,"n":48,"o":21.48,"t":"2026-09-23T19:00:00Z","v":909,"vw":21.423},{"c":21.37,"h":21.38,"l":21.34,"n":223,"o":21.37,"t":"2026-09-23T19:15:00Z","v":15132,"vw":21.367379},{"c":21.29,"h":21.49,"l":21.25,"n":271,"o":21.41,"t":"2026-09-23T19:30:00Z","v":16278,"vw":21.379357},{"c":21.11,"h":21.3,"l":21,"n":478,"o":21.225,"t":"2026-09-23T19:45:00Z","v":14563,"vw":21.152616},{"c":21.07,"h":21.07,"l":21.07,"n":8,"o":21.07,"t":"2026-09-23T20:00:00Z","v":19863,"vw":21.07},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-24T12:00:00Z","v":283,"vw":21.7},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-24T13:00:00Z","v":283,"vw":21.6},{"c":21.1375,"h":21.99,"l":21.085,"n":128,"o":21.38,"t":"2026-09-24T13:30:00Z","v":8729,"vw":21.381395},{"c":20.97,"h":21.74,"l":20.8,"n":113,"o":21.63,"t":"2026-09-24T13:45:00Z","v":5835,"vw":21.165087},{"c":21.1,"h":21.18,"l":20.8,"n":115,"o":20.97,"t":"2026-09-24T14:00:00Z","v":10682,"vw":21.016274},{"c":21.08,"h":21.21,"l":21.07,"n":52,"o":21.075,"t":"2026-09-24T14:15:00Z","v":3195,"vw":21.092948},{"c":20.755,"h":21.05,"l":20.66,"n":297,"o":21.05,"t":"2026-09-24T14:30:00Z","v":18437,"vw":20.914183},{"c":20.735,"h":20.86,"l":20.65,"n":97,"o":20.65,"t":"2026-09-24T14:45:00Z","v":4105,"vw":20.754317},{"c":21.265,"h":21.52,"l":20.74,"n":114,"o":20.74,"t":"2026-09-24T15:00:00Z","v":6517,"vw":21.050838},{"c":21.355,"h":21.3825,"l":21.355,"n":26,"o":21.3825,"t":"2026-09-24T15:15:00Z","v":672,"vw":21.3725},{"c":21.29,"h":21.64,"l":21.29,"n":63,"o":21.345,"t":"2026-09-24T15:30:00Z","v":2357,"vw":21.362848},{"c":21.25,"h":21.4,"l":21.25,"n":40,"o":21.285,"t":"2026-09-24T15:45:00Z","v":1506,"vw":21.292222},{"c":21.24,"h":21.41,"l":21.24,"n":49,"o":21.41,"t":"2026-09-24T16:00:00Z","v":995,"vw":21.312381},{"c":21.46,"h":21.46,"l":21.235,"n":298,"o":21.235,"t":"2026-09-24T16:15:00Z","v":13172,"vw":21.366734},{"c":21.46,"h":21.6,"l":21.295,"n":166,"o":21.4,"t":"2026-09-24T16:30:00Z","v":5288,"vw":21.455117},{"c":21.28,"h":21.435,"l":21.27,"n":216,"o":21.41,"t":"2026-09-24T16:45:00Z","v":20367,"vw":21.375162},{"c":21.23,"h":21.3,"l":21.14,"n":52,"o":21.14,"t":"2026-09-24T17:00:00Z","v":1985,"vw":21.253235},{"c":21.17,"h":21.2,"l":21.05,"n":63,"o":21.07,"t":"2026-09-24T17:15:00Z","v":3217,"vw":21.1246},{"c":21.135,"h":21.2,"l":20.95,"n":170,"o":21,"t":"2026-09-24T17:30:00Z","v":10930,"vw":21.05099},{"c":21.4,"h":21.62,"l":21,"n":181,"o":21,"t":"2026-09-24T17:45:00Z","v":10774,"vw":21.201795},{"c":21.4,"h":21.51,"l":21.29,"n":74,"o":21.33,"t":"2026-09-24T18:00:00Z","v":2949,"vw":21.415563},{"c":21.595,"h":21.62,"l":21.57,"n":30,"o":21.62,"t":"2026-09-24T18:15:00Z","v":818,"vw":21.595952},{"c":21.77,"h":21.78,"l":21.515,"n":238,"o":21.5896,"t":"2026-09-24T18:30:00Z","v":9290,"vw":21.669667},{"c":21.76,"h":21.76,"l":21.54,"n":133,"o":21.69,"t":"2026-09-24T18:45:00Z","v":5088,"vw":21.669888},{"c":21.52,"h":21.56,"l":21.5,"n":104,"o":21.56,"t":"2026-09-24T19:15:00Z","v":2069,"vw":21.524545},{"c":21.62,"h":21.9,"l":21.46,"n":409,"o":21.46,"t":"2026-09-24T19:30:00Z","v":20373,"vw":21.713696},{"c":21.71,"h":21.72,"l":21.45,"n":850,"o":21.57,"t":"2026-09-24T19:45:00Z","v":34451,"vw":21.62903},{"c":21.63,"h":21.63,"l":21.63,"n":9,"o":21.63,"t":"2026-09-24T20:00:00Z","v":36679,"vw":21.63},{"c":21.5,"h":21.81,"l":21.274,"n":32,"o":21.81,"t":"2026-09-25T13:30:00Z","v":4517,"vw":21.526177},{"c":21.62,"h":21.72,"l":21.42,"n":51,"o":21.43,"t":"2026-09-25T13:45:00Z","v":1934,"vw":21.516699},{"c":21.41,"h":21.6175,"l":21.41,"n":42,"o":21.58,"t":"2026-09-25T14:00:00Z","v":1209,"vw":21.5425},{"c":21.565,"h":21.565,"l":21.41,"n":42,"o":21.5,"t":"2026-09-25T14:15:00Z","v":2235,"vw":21.493125},{"c":21.64,"h":21.64,"l":21.635,"n":23,"o":21.635,"t":"2026-09-25T14:30:00Z","v":502,"vw":21.638333},{"c":21.76,"h":21.82,"l":21.635,"n":102,"o":21.64,"t":"2026-09-25T14:45:00Z","v":2739,"vw":21.739755},{"c":21.85,"h":21.85,"l":21.81,"n":66,"o":21.81,"t":"2026-09-25T15:00:00Z","v":3859,"vw":21.846451},{"c":21.76,"h":21.95,"l":21.76,"n":62,"o":21.85,"t":"2026-09-25T15:15:00Z","v":2388,"vw":21.804118},{"c":21.605,"h":21.76,"l":21.605,"n":75,"o":21.76,"t":"2026-09-25T15:30:00Z","v":3274,"vw":21.652785},{"c":21.76,"h":21.76,"l":21.6025,"n":126,"o":21.605,"t":"2026-09-25T15:45:00Z","v":2845,"vw":21.656277},{"c":21.775,"h":21.83,"l":21.71,"n":156,"o":21.71,"t":"2026-09-25T16:00:00Z","v":6764,"vw":21.764312},{"c":21.765,"h":21.775,"l":21.765,"n":79,"o":21.775,"t":"2026-09-25T16:15:00Z","v":1549,"vw":21.76625},{"c":21.77,"h":21.79,"l":21.765,"n":63,"o":21.765,"t":"2026-09-25T16:30:00Z","v":1221,"vw":21.770959},{"c":21.71,"h":21.83,"l":21.7,"n":98,"o":21.765,"t":"2026-09-25T16:45:00Z","v":2149,"vw":21.730358},{"c":21.59,"h":21.75,"l":21.57,"n":231,"o":21.68,"t":"2026-09-25T17:00:00Z","v":7653,"vw":21.668172},{"c":21.4,"h":21.57,"l":21.4,"n":118,"o":21.57,"t":"2026-09-25T17:15:00Z","v":4097,"vw":21.499128},{"c":21.12,"h":21.45,"l":21.02,"n":143,"o":21.43,"t":"2026-09-25T17:30:00Z","v":4977,"vw":21.297635},{"c":21.03,"h":21.09,"l":20.895,"n":180,"o":21.02,"t":"2026-09-25T17:45:00Z","v":7384,"vw":21.003302},{"c":20.8,"h":20.97,"l":20.675,"n":291,"o":20.93,"t":"2026-09-25T18:00:00Z","v":11707,"vw":20.836266},{"c":20.79,"h":20.91,"l":20.66,"n":159,"o":20.83,"t":"2026-09-25T18:15:00Z","v":7591,"vw":20.797065},{"c":20.87,"h":20.87,"l":20.755,"n":94,"o":20.775,"t":"2026-09-25T18:30:00Z","v":2769,"vw":20.800443},{"c":20.65,"h":20.9,"l":20.57,"n":171,"o":20.88,"t":"2026-09-25T18:45:00Z","v":6321,"vw":20.787581},{"c":20.7,"h":20.79,"l":20.58,"n":134,"o":20.655,"t":"2026-09-25T19:00:00Z","v":4641,"vw":20.695714},{"c":20.68,"h":20.68,"l":20.53,"n":114,"o":20.565,"t":"2026-09-25T19:15:00Z","v":5169,"vw":20.60832},{"c":20.56,"h":20.67,"l":20.5,"n":158,"o":20.5501,"t":"2026-09-25T19:30:00Z","v":6986,"vw":20.582468},{"c":20.25,"h":20.61,"l":20.22,"n":943,"o":20.6,"t":"2026-09-25T19:45:00Z","v":38918,"vw":20.31035},{"c":20.22,"h":20.22,"l":20.22,"n":11,"o":20.22,"t":"2026-09-25T20:00:00Z","v":31255,"vw":20.22},{"c":19.85,"h":20.08,"l":19.55,"n":79,"o":20,"t":"2026-09-28T13:30:00Z","v":3246,"vw":19.780189},{"c":20.125,"h":20.125,"l":19.785,"n":67,"o":19.785,"t":"2026-09-28T13:45:00Z","v":5849,"vw":20.040995},{"c":20.65,"h":20.76,"l":20.0929,"n":57,"o":20.23,"t":"2026-09-28T14:00:00Z","v":3983,"vw":20.510584},{"c":20.755,"h":20.82,"l":20.42,"n":65,"o":20.42,"t":"2026-09-28T14:15:00Z","v":2925,"vw":20.704862},{"c":20.655,"h":20.69,"l":20.5,"n":57,"o":20.57,"t":"2026-09-28T14:30:00Z","v":4037,"vw":20.516889},{"c":20.69,"h":20.99,"l":20.59,"n":384,"o":20.71,"t":"2026-09-28T14:45:00Z","v":10610,"vw":20.796953},{"c":20.66,"h":21.14,"l":20.4601,"n":65,"o":20.82,"t":"2026-09-28T15:00:00Z","v":2153,"vw":20.857716},{"c":20.83,"h":20.83,"l":20.62,"n":29,"o":20.62,"t":"2026-09-28T15:15:00Z","v":1655,"vw":20.72788},{"c":20.855,"h":20.855,"l":20.84,"n":30,"o":20.84,"t":"2026-09-28T15:30:00Z","v":856,"vw":20.848},{"c":20.91,"h":20.91,"l":20.82,"n":47,"o":20.82,"t":"2026-09-28T15:45:00Z","v":1034,"vw":20.846471},{"c":21.04,"h":21.04,"l":21.04,"n":6,"o":21.04,"t":"2026-09-28T16:00:00Z","v":166,"vw":21.04},{"c":20.9,"h":21,"l":20.715,"n":134,"o":20.75,"t":"2026-09-28T16:15:00Z","v":7674,"vw":20.86568},{"c":20.69,"h":20.85,"l":20.69,"n":22,"o":20.85,"t":"2026-09-28T16:30:00Z","v":469,"vw":20.796667},{"c":20.75,"h":20.75,"l":20.61,"n":46,"o":20.62,"t":"2026-09-28T16:45:00Z","v":1106,"vw":20.649901},{"c":21,"h":21.21,"l":20.65,"n":74,"o":20.65,"t":"2026-09-28T17:00:00Z","v":4164,"vw":20.836112},{"c":21.24,"h":21.24,"l":21.18,"n":16,"o":21.24,"t":"2026-09-28T17:15:00Z","v":689,"vw":21.228334},{"c":20.78,"h":21.2,"l":20.78,"n":81,"o":21.15,"t":"2026-09-28T17:30:00Z","v":1982,"vw":20.955174},{"c":20.64,"h":20.645,"l":20.64,"n":24,"o":20.6401,"t":"2026-09-28T17:45:00Z","v":830,"vw":20.641219},{"c":20.715,"h":20.715,"l":20.5,"n":176,"o":20.5,"t":"2026-09-28T18:00:00Z","v":4967,"vw":20.551329},{"c":20.875,"h":20.875,"l":20.73,"n":73,"o":20.765,"t":"2026-09-28T18:15:00Z","v":2677,"vw":20.79375},{"c":21.2,"h":21.2,"l":20.87,"n":110,"o":20.875,"t":"2026-09-28T18:30:00Z","v":2917,"vw":20.920649},{"c":21.16,"h":21.16,"l":21,"n":143,"o":21.09,"t":"2026-09-28T18:45:00Z","v":2495,"vw":21.079286},{"c":20.97,"h":21.13,"l":20.97,"n":96,"o":21.13,"t":"2026-09-28T19:00:00Z","v":1658,"vw":21.03375},{"c":21.025,"h":21.13,"l":20.995,"n":55,"o":20.995,"t":"2026-09-28T19:15:00Z","v":1098,"vw":21.0341},{"c":20.975,"h":21.04,"l":20.85,"n":177,"o":21.04,"t":"2026-09-28T19:30:00Z","v":4727,"vw":20.944689},{"c":20.84,"h":20.95,"l":20.72,"n":771,"o":20.84,"t":"2026-09-28T19:45:00Z","v":24689,"vw":20.857176},{"c":20.81,"h":20.81,"l":20.81,"n":5,"o":20.81,"t":"2026-09-28T20:00:00Z","v":19203,"vw":20.81},{"c":21.3,"h":21.3,"l":20.735,"n":38,"o":20.91,"t":"2026-09-29T13:30:00Z","v":1852,"vw":21.036087},{"c":20.53,"h":21.4041,"l":20.42,"n":52,"o":21.4041,"t":"2026-09-29T13:45:00Z","v":5270,"vw":21.032262},{"c":20.42,"h":20.82,"l":20.28,"n":116,"o":20.465,"t":"2026-09-29T14:00:00Z","v":3648,"vw":20.470595},{"c":20.43,"h":20.72,"l":20.27,"n":110,"o":20.44,"t":"2026-09-29T14:15:00Z","v":3284,"vw":20.444667},{"c":20.43,"h":20.72,"l":20.32,"n":116,"o":20.32,"t":"2026-09-29T14:30:00Z","v":2909,"vw":20.419953},{"c":20.41,"h":20.77,"l":20.37,"n":97,"o":20.44,"t":"2026-09-29T14:45:00Z","v":3344,"vw":20.458256},{"c":20.52,"h":20.53,"l":20.25,"n":138,"o":20.41,"t":"2026-09-29T15:00:00Z","v":5012,"vw":20.443201},{"c":20.23,"h":20.52,"l":20.2,"n":57,"o":20.52,"t":"2026-09-29T15:15:00Z","v":1506,"vw":20.354444},{"c":20.525,"h":20.54,"l":20.24,"n":79,"o":20.24,"t":"2026-09-29T15:30:00Z","v":4732,"vw":20.423235},{"c":20.45,"h":20.58,"l":20.37,"n":59,"o":20.58,"t":"2026-09-29T15:45:00Z","v":1370,"vw":20.488571},{"c":20.38,"h":20.535,"l":20.38,"n":63,"o":20.47,"t":"2026-09-29T16:00:00Z","v":2348,"vw":20.47872},{"c":20.32,"h":20.59,"l":20.11,"n":84,"o":20.42,"t":"2026-09-29T16:15:00Z","v":3983,"vw":20.338182},{"c":20.36,"h":20.5,"l":20.32,"n":84,"o":20.5,"t":"2026-09-29T16:30:00Z","v":1895,"vw":20.414167},{"c":20.35,"h":20.45,"l":20.28,"n":114,"o":20.35,"t":"2026-09-29T16:45:00Z","v":2357,"vw":20.386786},{"c":20.36,"h":20.448,"l":20.35,"n":113,"o":20.39,"t":"2026-09-29T17:00:00Z","v":7613,"vw":20.427931},{"c":20.37,"h":20.4,"l":20.29,"n":79,"o":20.39,"t":"2026-09-29T17:15:00Z","v":2780,"vw":20.356613},{"c":20.37,"h":20.51,"l":20.32,"n":110,"o":20.38,"t":"2026-09-29T17:30:00Z","v":2863,"vw":20.374725},{"c":20.4,"h":20.47,"l":20.39,"n":84,"o":20.45,"t":"2026-09-29T17:45:00Z","v":2320,"vw":20.444643},{"c":20.46,"h":20.6825,"l":20.4,"n":225,"o":20.49,"t":"2026-09-29T18:00:00Z","v":5917,"vw":20.527589},{"c":20.64,"h":20.68,"l":20.47,"n":115,"o":20.47,"t":"2026-09-29T18:15:00Z","v":6638,"vw":20.59907},{"c":20.63,"h":20.675,"l":20.61,"n":78,"o":20.63,"t":"2026-09-29T18:30:00Z","v":2076,"vw":20.640556},{"c":20.67,"h":20.67,"l":20.5025,"n":82,"o":20.65,"t":"2026-09-29T18:45:00Z","v":3334,"vw":20.624968},{"c":20.56,"h":20.69,"l":20.541,"n":161,"o":20.67,"t":"2026-09-29T19:00:00Z","v":5258,"vw":20.618784},{"c":20.54,"h":20.64,"l":20.54,"n":59,"o":20.61,"t":"2026-09-29T19:15:00Z","v":1012,"vw":20.59},{"c":20.47,"h":20.575,"l":20.38,"n":212,"o":20.5,"t":"2026-09-29T19:30:00Z","v":7834,"vw":20.508443},{"c":20.54,"h":20.565,"l":20.44,"n":870,"o":20.45,"t":"2026-09-29T19:45:00Z","v":27477,"vw":20.500591},{"c":20.53,"h":20.53,"l":20.53,"n":9,"o":20.53,"t":"2026-09-29T20:00:00Z","v":28718,"vw":20.53},{"c":20.73,"h":20.73,"l":20.73,"n":14,"o":20.73,"t":"2026-09-30T13:30:00Z","v":759,"vw":20.73},{"c":20.655,"h":20.655,"l":20.4177,"n":12,"o":20.51,"t":"2026-09-30T13:45:00Z","v":676,"vw":20.520773},{"c":20.41,"h":20.7035,"l":20.41,"n":5,"o":20.7035,"t":"2026-09-30T14:00:00Z","v":233,"vw":20.55675},{"c":20.46,"h":20.675,"l":20.43,"n":20,"o":20.675,"t":"2026-09-30T14:15:00Z","v":1053,"vw":20.600674},{"c":20.5,"h":20.5,"l":20.49,"n":15,"o":20.49,"t":"2026-09-30T14:30:00Z","v":452,"vw":20.495},{"c":20.88,"h":20.9975,"l":20.5,"n":92,"o":20.5,"t":"2026-09-30T14:45:00Z","v":4358,"vw":20.790489},{"c":20.7701,"h":20.92,"l":20.7701,"n":23,"o":20.92,"t":"2026-09-30T15:00:00Z","v":986,"vw":20.812914},{"c":21.085,"h":21.085,"l":20.82,"n":53,"o":20.82,"t":"2026-09-30T15:15:00Z","v":1792,"vw":20.989167},{"c":20.99,"h":21.24,"l":20.99,"n":131,"o":21.13,"t":"2026-09-30T15:30:00Z","v":9916,"vw":21.144237},{"c":20.975,"h":21.075,"l":20.97,"n":27,"o":21.075,"t":"2026-09-30T15:45:00Z","v":804,"vw":20.995},{"c":20.93,"h":21.13,"l":20.93,"n":18,"o":21.13,"t":"2026-09-30T16:00:00Z","v":806,"vw":21.03875},{"c":20.86,"h":21.025,"l":20.85,"n":85,"o":20.94,"t":"2026-09-30T16:15:00Z","v":2125,"vw":20.935},{"c":20.96,"h":20.985,"l":20.82,"n":119,"o":20.89,"t":"2026-09-30T16:30:00Z","v":5193,"vw":20.906398},{"c":20.88,"h":21.03,"l":20.84,"n":58,"o":20.975,"t":"2026-09-30T16:45:00Z","v":1879,"vw":20.907846},{"c":21.02,"h":21.085,"l":20.9,"n":36,"o":21.015,"t":"2026-09-30T17:00:00Z","v":2432,"vw":20.976281},{"c":21.03,"h":21.1,"l":20.96,"n":82,"o":21.1,"t":"2026-09-30T17:15:00Z","v":3800,"vw":21.018308},{"c":21.15,"h":21.16,"l":20.96,"n":101,"o":21.095,"t":"2026-09-30T17:30:00Z","v":4966,"vw":21.104147},{"c":21.08,"h":21.15,"l":21.08,"n":26,"o":21.145,"t":"2026-09-30T17:45:00Z","v":599,"vw":21.13125},{"c":21.13,"h":21.22,"l":21.12,"n":35,"o":21.15,"t":"2026-09-30T18:00:00Z","v":838,"vw":21.166667},{"c":21.305,"h":21.305,"l":21.12,"n":113,"o":21.12,"t":"2026-09-30T18:15:00Z","v":3563,"vw":21.254274},{"c":21.215,"h":21.39,"l":21.215,"n":100,"o":21.39,"t":"2026-09-30T18:30:00Z","v":2952,"vw":21.326049},{"c":21.22,"h":21.26,"l":21.0884,"n":27,"o":21.26,"t":"2026-09-30T18:45:00Z","v":1048,"vw":21.174118},{"c":21.28,"h":21.28,"l":21.16,"n":51,"o":21.22,"t":"2026-09-30T19:00:00Z","v":1692,"vw":21.225},{"c":21.35,"h":21.37,"l":21.28,"n":92,"o":21.28,"t":"2026-09-30T19:15:00Z","v":4532,"vw":21.299052},{"c":21.62,"h":21.62,"l":21.36,"n":126,"o":21.37,"t":"2026-09-30T19:30:00Z","v":6629,"vw":21.440338},{"c":21.14,"h":21.59,"l":21.1,"n":566,"o":21.59,"t":"2026-09-30T19:45:00Z","v":22783,"vw":21.199582},{"c":21.12,"h":21.12,"l":21.12,"n":10,"o":21.12,"t":"2026-09-30T20:00:00Z","v":130725,"vw":21.12},{"c":21.41,"h":21.9,"l":21.045,"n":332,"o":21.33,"t":"2026-10-01T13:30:00Z","v":13815,"vw":21.317641},{"c":21.4,"h":21.52,"l":20.71,"n":185,"o":21.11,"t":"2026-10-01T13:45:00Z","v":7058,"vw":21.107544},{"c":20.965,"h":21.2,"l":20.81,"n":68,"o":21.2,"t":"2026-10-01T14:00:00Z","v":4421,"vw":21.047527},{"c":20.76,"h":20.82,"l":20.71,"n":56,"o":20.78,"t":"2026-10-01T14:15:00Z","v":4599,"vw":20.726652},{"c":20.645,"h":20.75,"l":20.645,"n":41,"o":20.7,"t":"2026-10-01T14:30:00Z","v":1277,"vw":20.677333},{"c":20.625,"h":20.71,"l":20.615,"n":60,"o":20.64,"t":"2026-10-01T14:45:00Z","v":3535,"vw":20.639281},{"c":20.6,"h":20.625,"l":20.54,"n":27,"o":20.625,"t":"2026-10-01T15:00:00Z","v":1183,"vw":20.579286},{"c":20.685,"h":20.78,"l":20.5333,"n":60,"o":20.5333,"t":"2026-10-01T15:15:00Z","v":2305,"vw":20.658093},{"c":20.69,"h":20.69,"l":20.68,"n":19,"o":20.685,"t":"2026-10-01T15:30:00Z","v":817,"vw":20.683676},{"c":20.82,"h":20.83,"l":20.82,"n":21,"o":20.82,"t":"2026-10-01T15:45:00Z","v":917,"vw":20.821667},{"c":20.8,"h":20.83,"l":20.5987,"n":26,"o":20.5987,"t":"2026-10-01T16:00:00Z","v":1200,"vw":20.708793},{"c":20.83,"h":20.845,"l":20.76,"n":130,"o":20.76,"t":"2026-10-01T16:15:00Z","v":4226,"vw":20.796969},{"c":20.84,"h":20.875,"l":20.73,"n":62,"o":20.73,"t":"2026-10-01T16:30:00Z","v":1739,"vw":20.820886},{"c":20.84,"h":20.94,"l":20.81,"n":140,"o":20.9,"t":"2026-10-01T16:45:00Z","v":6058,"vw":20.86312},{"c":20.895,"h":20.895,"l":20.895,"n":21,"o":20.895,"t":"2026-10-01T17:00:00Z","v":431,"vw":20.895},{"c":21.0425,"h":21.0425,"l":20.895,"n":101,"o":20.895,"t":"2026-10-01T17:15:00Z","v":3112,"vw":20.966615},{"c":21.045,"h":21.215,"l":21.04,"n":60,"o":21.215,"t":"2026-10-01T17:30:00Z","v":3998,"vw":21.058305},{"c":20.99,"h":21.16,"l":20.875,"n":84,"o":21.16,"t":"2026-10-01T17:45:00Z","v":2875,"vw":20.972514},{"c":21.08,"h":21.08,"l":20.705,"n":218,"o":20.99,"t":"2026-10-01T18:00:00Z","v":8467,"vw":20.896681},{"c":21.27,"h":21.27,"l":21,"n":108,"o":21.04,"t":"2026-10-01T18:15:00Z","v":5638,"vw":21.05281},{"c":21.24,"h":21.27,"l":21.23,"n":53,"o":21.27,"t":"2026-10-01T18:30:00Z","v":885,"vw":21.242},{"c":21.07,"h":21.24,"l":21.07,"n":42,"o":21.24,"t":"2026-10-01T18:45:00Z","v":816,"vw":21.155},{"c":21.085,"h":21.18,"l":21.085,"n":17,"o":21.18,"t":"2026-10-01T19:00:00Z","v":472,"vw":21.124749},{"c":20.88,"h":21.07,"l":20.88,"n":173,"o":21.01,"t":"2026-10-01T19:15:00Z","v":6610,"vw":20.971323},{"c":20.91,"h":20.91,"l":20.72,"n":198,"o":20.85,"t":"2026-10-01T19:30:00Z","v":11271,"vw":20.781961},{"c":20.78,"h":20.96,"l":20.72,"n":437,"o":20.85,"t":"2026-10-01T19:45:00Z","v":17004,"vw":20.771729},{"c":21.5,"h":21.5,"l":20.72,"n":30,"o":20.72,"t":"2026-10-01T20:00:00Z","v":29609,"vw":20.76162},{"c":20.6962,"h":20.6962,"l":20.6962,"n":2,"o":20.6962,"t":"2026-10-01T20:45:00Z","v":1000,"vw":20.6962},{"c":21.39,"h":21.4,"l":21.075,"n":33,"o":21.11,"t":"2026-10-02T13:30:00Z","v":2524,"vw":21.138542},{"c":21.04,"h":21.33,"l":21.04,"n":30,"o":21.33,"t":"2026-10-02T13:45:00Z","v":1320,"vw":21.182458},{"c":21.4914,"h":21.4914,"l":21.285,"n":106,"o":21.33,"t":"2026-10-02T14:00:00Z","v":3439,"vw":21.360356},{"c":21.4778,"h":21.49,"l":21.375,"n":29,"o":21.49,"t":"2026-10-02T14:15:00Z","v":1175,"vw":21.469525},{"c":21.3,"h":21.49,"l":21.3,"n":70,"o":21.335,"t":"2026-10-02T14:30:00Z","v":2952,"vw":21.329639},{"c":21.49,"h":21.49,"l":21.36,"n":60,"o":21.49,"t":"2026-10-02T14:45:00Z","v":2116,"vw":21.387726},{"c":21.34,"h":21.47,"l":21.135,"n":142,"o":21.325,"t":"2026-10-02T15:00:00Z","v":4551,"vw":21.249012},{"c":21.28,"h":21.43,"l":21.145,"n":119,"o":21.43,"t":"2026-10-02T15:15:00Z","v":3982,"vw":21.232625},{"c":21.155,"h":21.34,"l":21.155,"n":54,"o":21.28,"t":"2026-10-02T15:30:00Z","v":1492,"vw":21.292143},{"c":21.21,"h":21.35,"l":21.21,"n":63,"o":21.33,"t":"2026-10-02T15:45:00Z","v":1083,"vw":21.284453},{"c":21.27,"h":21.28,"l":21.27,"n":22,"o":21.28,"t":"2026-10-02T16:00:00Z","v":283,"vw":21.275},{"c":21.2,"h":21.22,"l":21.2,"n":71,"o":21.22,"t":"2026-10-02T16:15:00Z","v":1170,"vw":21.206667},{"c":21.2,"h":21.215,"l":21.11,"n":59,"o":21.14,"t":"2026-10-02T16:30:00Z","v":2404,"vw":21.160948},{"c":21.35,"h":21.35,"l":21.18,"n":102,"o":21.2,"t":"2026-10-02T17:00:00Z","v":5383,"vw":21.247196},{"c":21.54,"h":21.54,"l":21.31,"n":170,"o":21.35,"t":"2026-10-02T17:15:00Z","v":8467,"vw":21.399275},{"c":21.74,"h":21.8,"l":21.5,"n":366,"o":21.5,"t":"2026-10-02T17:30:00Z","v":35060,"vw":21.765199},{"c":21.75,"h":21.75,"l":21.75,"n":34,"o":21.75,"t":"2026-10-02T17:45:00Z","v":762,"vw":21.75},{"c":21.56,"h":21.645,"l":21.56,"n":86,"o":21.63,"t":"2026-10-02T18:00:00Z","v":2629,"vw":21.635734},{"c":21.7,"h":21.71,"l":21.641,"n":46,"o":21.71,"t":"2026-10-02T18:15:00Z","v":1719,"vw":21.676797},{"c":21.59,"h":21.935,"l":21.59,"n":157,"o":21.76,"t":"2026-10-02T18:30:00Z","v":6445,"vw":21.805872},{"c":21.86,"h":21.86,"l":21.86,"n":11,"o":21.86,"t":"2026-10-02T18:45:00Z","v":208,"vw":21.86},{"c":21.535,"h":21.7869,"l":21.535,"n":68,"o":21.7869,"t":"2026-10-02T19:00:00Z","v":2541,"vw":21.664872},{"c":21.65,"h":21.65,"l":21.535,"n":25,"o":21.535,"t":"2026-10-02T19:15:00Z","v":537,"vw":21.5925},{"c":21.84,"h":21.84,"l":21.66,"n":165,"o":21.66,"t":"2026-10-02T19:30:00Z","v":3727,"vw":21.744967},{"c":21.96,"h":22,"l":21.72,"n":931,"o":21.84,"t":"2026-10-02T19:45:00Z","v":41487,"vw":21.900494},{"c":21.92,"h":21.92,"l":21.92,"n":9,"o":21.92,"t":"2026-10-02T20:00:00Z","v":46156,"vw":21.92},{"c":22.33,"h":22.33,"l":22.24,"n":22,"o":22.24,"t":"2026-10-02T20:15:00Z","v":2117,"vw":22.278678},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-02T21:15:00Z","v":109,"vw":21.7},{"c":21.85,"h":22.2399,"l":21.85,"n":59,"o":21.99,"t":"2026-10-05T13:30:00Z","v":10678,"vw":22.005072},{"c":21.605,"h":21.605,"l":21.605,"n":5,"o":21.605,"t":"2026-10-05T13:45:00Z","v":227,"vw":21.605},{"c":21.625,"h":21.625,"l":21.4,"n":47,"o":21.4,"t":"2026-10-05T14:00:00Z","v":4177,"vw":21.412107},{"c":20.855,"h":21.9051,"l":20.74,"n":83,"o":21.9051,"t":"2026-10-05T14:15:00Z","v":4020,"vw":21.447209},{"c":20.39,"h":20.905,"l":20.39,"n":174,"o":20.905,"t":"2026-10-05T14:30:00Z","v":5200,"vw":20.64839},{"c":20.52,"h":20.68,"l":20.39,"n":83,"o":20.39,"t":"2026-10-05T14:45:00Z","v":5454,"vw":20.533057},{"c":20.29,"h":20.52,"l":20.29,"n":50,"o":20.4,"t":"2026-10-05T15:00:00Z","v":2614,"vw":20.390781},{"c":20.45,"h":20.46,"l":20.29,"n":65,"o":20.4,"t":"2026-10-05T15:15:00Z","v":4899,"vw":20.337377},{"c":20.51,"h":20.51,"l":20.51,"n":19,"o":20.51,"t":"2026-10-05T15:30:00Z","v":533,"vw":20.51},{"c":20.58,"h":20.58,"l":20.43,"n":146,"o":20.44,"t":"2026-10-05T15:45:00Z","v":4745,"vw":20.471661},{"c":20.495,"h":20.495,"l":20.49,"n":13,"o":20.49,"t":"2026-10-05T16:00:00Z","v":424,"vw":20.4925},{"c":20.625,"h":20.625,"l":20.53,"n":33,"o":20.53,"t":"2026-10-05T16:15:00Z","v":837,"vw":20.583226},{"c":20.675,"h":20.74,"l":20.672,"n":41,"o":20.675,"t":"2026-10-05T16:30:00Z","v":2211,"vw":20.68485},{"c":20.68,"h":20.8,"l":20.68,"n":30,"o":20.8,"t":"2026-10-05T16:45:00Z","v":1306,"vw":20.724493},{"c":20.89,"h":20.9,"l":20.7148,"n":106,"o":20.78,"t":"2026-10-05T17:00:00Z","v":6633,"vw":20.852547},{"c":20.875,"h":20.89,"l":20.83,"n":51,"o":20.87,"t":"2026-10-05T17:15:00Z","v":1892,"vw":20.861248},{"c":21.075,"h":21.0796,"l":21.04,"n":76,"o":21.04,"t":"2026-10-05T17:30:00Z","v":2707,"vw":21.070169},{"c":20.98,"h":20.98,"l":20.98,"n":32,"o":20.98,"t":"2026-10-05T17:45:00Z","v":608,"vw":20.98},{"c":21.04,"h":21.0532,"l":20.925,"n":67,"o":20.93,"t":"2026-10-05T18:00:00Z","v":5697,"vw":21.012974},{"c":20.92,"h":20.92,"l":20.895,"n":24,"o":20.895,"t":"2026-10-05T18:15:00Z","v":582,"vw":20.9075},{"c":21.075,"h":21.08,"l":20.92,"n":79,"o":20.92,"t":"2026-10-05T18:30:00Z","v":4129,"vw":21.050525},{"c":21.05,"h":21.065,"l":21.05,"n":21,"o":21.065,"t":"2026-10-05T18:45:00Z","v":433,"vw":21.0575},{"c":21.29,"h":21.29,"l":21.085,"n":18,"o":21.085,"t":"2026-10-05T19:00:00Z","v":1281,"vw":21.131206},{"c":21.2468,"h":21.3,"l":21.22,"n":44,"o":21.22,"t":"2026-10-05T19:15:00Z","v":2287,"vw":21.266607},{"c":21.35,"h":21.35,"l":21.14,"n":100,"o":21.23,"t":"2026-10-05T19:30:00Z","v":4977,"vw":21.265049},{"c":21.43,"h":21.55,"l":21.33,"n":811,"o":21.35,"t":"2026-10-05T19:45:00Z","v":41047,"vw":21.444629},{"c":21.39,"h":21.39,"l":21.39,"n":11,"o":21.39,"t":"2026-10-05T20:00:00Z","v":48449,"vw":21.39},{"c":21.1,"h":21.54,"l":21.1,"n":29,"o":21.54,"t":"2026-10-06T13:30:00Z","v":2162,"vw":21.498234},{"c":21.1,"h":21.1,"l":20.8899,"n":54,"o":20.89,"t":"2026-10-06T13:45:00Z","v":3423,"vw":21.022549},{"c":20.49,"h":21.1,"l":20.49,"n":46,"o":21.1,"t":"2026-10-06T14:00:00Z","v":1989,"vw":20.889488},{"c":20.81,"h":20.82,"l":20.55,"n":117,"o":20.55,"t":"2026-10-06T14:15:00Z","v":3865,"vw":20.645526},{"c":20.5,"h":20.68,"l":20.39,"n":113,"o":20.66,"t":"2026-10-06T14:30:00Z","v":6171,"vw":20.542192},{"c":20.78,"h":20.78,"l":20.53,"n":34,"o":20.53,"t":"2026-10-06T14:45:00Z","v":976,"vw":20.668},{"c":20.8,"h":20.83,"l":20.72,"n":44,"o":20.79,"t":"2026-10-06T15:00:00Z","v":1948,"vw":20.773066},{"c":20.95,"h":20.95,"l":20.77,"n":34,"o":20.77,"t":"2026-10-06T15:15:00Z","v":841,"vw":20.841667},{"c":20.86,"h":20.93,"l":20.86,"n":16,"o":20.93,"t":"2026-10-06T15:30:00Z","v":1163,"vw":20.921111},{"c":20.99,"h":20.99,"l":20.81,"n":44,"o":20.91,"t":"2026-10-06T15:45:00Z","v":945,"vw":20.881144},{"c":20.605,"h":20.9,"l":20.605,"n":107,"o":20.9,"t":"2026-10-06T16:00:00Z","v":7097,"vw":20.761328},{"c":20.49,"h":20.49,"l":20.43,"n":21,"o":20.43,"t":"2026-10-06T16:30:00Z","v":516,"vw":20.457742},{"c":20.36,"h":20.4,"l":20.36,"n":39,"o":20.4,"t":"2026-10-06T16:45:00Z","v":1443,"vw":20.385315},{"c":20.15,"h":20.3425,"l":20.15,"n":106,"o":20.28,"t":"2026-10-06T17:00:00Z","v":6125,"vw":20.28192},{"c":20.22,"h":20.24,"l":20.15,"n":113,"o":20.15,"t":"2026-10-06T17:15:00Z","v":5520,"vw":20.212789},{"c":20.33,"h":20.4,"l":20.22,"n":80,"o":20.22,"t":"2026-10-06T17:30:00Z","v":3638,"vw":20.33125},{"c":20.16,"h":20.39,"l":20.15,"n":169,"o":20.33,"t":"2026-10-06T17:45:00Z","v":6935,"vw":20.296548},{"c":20.04,"h":20.15,"l":19.9,"n":186,"o":20.09,"t":"2026-10-06T18:00:00Z","v":8853,"vw":20.025459},{"c":20.11,"h":20.14,"l":20.01,"n":108,"o":20.01,"t":"2026-10-06T18:15:00Z","v":5080,"vw":20.081738},{"c":20.13,"h":20.25,"l":20.11,"n":170,"o":20.11,"t":"2026-10-06T18:30:00Z","v":7944,"vw":20.158462},{"c":20.2,"h":20.2,"l":20.12,"n":112,"o":20.13,"t":"2026-10-06T18:45:00Z","v":4011,"vw":20.153861},{"c":20.07,"h":20.19,"l":20.045,"n":129,"o":20.19,"t":"2026-10-06T19:00:00Z","v":5668,"vw":20.127443},{"c":19.905,"h":20.14,"l":19.845,"n":355,"o":20,"t":"2026-10-06T19:15:00Z","v":15619,"vw":19.979075},{"c":19.915,"h":19.99,"l":19.79,"n":122,"o":19.895,"t":"2026-10-06T19:30:00Z","v":5020,"vw":19.905619},{"c":20.08,"h":20.14,"l":19.87,"n":836,"o":19.92,"t":"2026-10-06T19:45:00Z","v":28819,"vw":20.007043},{"c":20.03,"h":20.03,"l":20.03,"n":15,"o":20.03,"t":"2026-10-06T20:00:00Z","v":38790,"vw":20.03},{"c":19.99,"h":19.99,"l":19.67,"n":27,"o":19.67,"t":"2026-10-07T13:30:00Z","v":1280,"vw":19.729134},{"c":20.39,"h":20.56,"l":20.31,"n":35,"o":20.31,"t":"2026-10-07T13:45:00Z","v":1678,"vw":20.394},{"c":20.4,"h":20.4,"l":20.195,"n":17,"o":20.195,"t":"2026-10-07T14:00:00Z","v":1898,"vw":20.277547},{"c":20.6,"h":20.6,"l":20.39,"n":39,"o":20.39,"t":"2026-10-07T14:15:00Z","v":3603,"vw":20.529446},{"c":20.72,"h":20.72,"l":20.4165,"n":73,"o":20.46,"t":"2026-10-07T14:30:00Z","v":2115,"vw":20.506735},{"c":20.645,"h":20.645,"l":20.54,"n":12,"o":20.54,"t":"2026-10-07T14:45:00Z","v":399,"vw":20.581667},{"c":20.42,"h":20.645,"l":20.42,"n":35,"o":20.645,"t":"2026-10-07T15:00:00Z","v":1013,"vw":20.535833},{"c":20.235,"h":20.42,"l":20.2,"n":169,"o":20.42,"t":"2026-10-07T15:15:00Z","v":10380,"vw":20.311036},{"c":20.12,"h":20.45,"l":20.12,"n":7,"o":20.45,"t":"2026-10-07T15:30:00Z","v":615,"vw":20.2375},{"c":20.35,"h":20.4,"l":20.2975,"n":25,"o":20.4,"t":"2026-10-07T15:45:00Z","v":880,"vw":20.355581},{"c":20.45,"h":20.488,"l":20.38,"n":66,"o":20.39,"t":"2026-10-07T16:00:00Z","v":3432,"vw":20.420476},{"c":20.445,"h":20.45,"l":20.445,"n":4,"o":20.45,"t":"2026-10-07T16:15:00Z","v":278,"vw":20.4475},{"c":20.48,"h":20.48,"l":20.445,"n":62,"o":20.445,"t":"2026-10-07T16:30:00Z","v":2582,"vw":20.467174},{"c":20.5,"h":20.54,"l":20.5,"n":62,"o":20.5,"t":"2026-10-07T16:45:00Z","v":2095,"vw":20.516464},{"c":20.48,"h":20.66,"l":20.48,"n":74,"o":20.65,"t":"2026-10-07T17:00:00Z","v":4153,"vw":20.531957},{"c":20.47,"h":20.54,"l":20.4,"n":95,"o":20.51,"t":"2026-10-07T17:15:00Z","v":4557,"vw":20.470717},{"c":20.49,"h":20.49,"l":20.425,"n":13,"o":20.425,"t":"2026-10-07T17:30:00Z","v":706,"vw":20.462783},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-07T17:45:00Z","v":100,"vw":20.45},{"c":20.25,"h":20.25,"l":20.25,"n":6,"o":20.25,"t":"2026-10-07T18:00:00Z","v":133,"vw":20.25},{"c":20.43,"h":20.43,"l":20.4,"n":66,"o":20.4,"t":"2026-10-07T18:15:00Z","v":1301,"vw":20.415},{"c":20.37,"h":20.42,"l":20.37,"n":92,"o":20.42,"t":"2026-10-07T18:45:00Z","v":1792,"vw":20.398122},{"c":20.35,"h":20.4,"l":20.28,"n":97,"o":20.3,"t":"2026-10-07T19:00:00Z","v":4229,"vw":20.347833},{"c":20.36,"h":20.36,"l":20.255,"n":33,"o":20.255,"t":"2026-10-07T19:15:00Z","v":1661,"vw":20.285666},{"c":20.2301,"h":20.3601,"l":20.2301,"n":144,"o":20.33,"t":"2026-10-07T19:30:00Z","v":7472,"vw":20.309834},{"c":20.3,"h":20.37,"l":20.25,"n":544,"o":20.355,"t":"2026-10-07T19:45:00Z","v":20728,"vw":20.298633},{"c":20.29,"h":20.29,"l":20.29,"n":13,"o":20.29,"t":"2026-10-07T20:00:00Z","v":20692,"vw":20.29},{"c":19.975,"h":20.08,"l":19.67,"n":65,"o":20.05,"t":"2026-10-08T13:30:00Z","v":2610,"vw":19.919993},{"c":20.35,"h":20.35,"l":19.72,"n":39,"o":19.72,"t":"2026-10-08T13:45:00Z","v":5292,"vw":19.89245},{"c":20,"h":20.02,"l":19.76,"n":85,"o":20.01,"t":"2026-10-08T14:00:00Z","v":10136,"vw":19.878158},{"c":19.99,"h":19.99,"l":19.695,"n":82,"o":19.85,"t":"2026-10-08T14:15:00Z","v":4691,"vw":19.860603},{"c":20.02,"h":20.02,"l":19.695,"n":115,"o":19.9,"t":"2026-10-08T14:30:00Z","v":19278,"vw":19.916475},{"c":19.7,"h":19.815,"l":19.66,"n":60,"o":19.815,"t":"2026-10-08T14:45:00Z","v":4114,"vw":19.751946},{"c":19.9,"h":19.92,"l":19.75,"n":96,"o":19.75,"t":"2026-10-08T15:00:00Z","v":3267,"vw":19.829863},{"c":19.92,"h":20.035,"l":19.8101,"n":56,"o":19.96,"t":"2026-10-08T15:15:00Z","v":1663,"vw":19.924488},{"c":19.8,"h":19.9,"l":19.8,"n":41,"o":19.82,"t":"2026-10-08T15:30:00Z","v":3004,"vw":19.815594},{"c":19.7,"h":19.8,"l":19.6,"n":52,"o":19.705,"t":"2026-10-08T15:45:00Z","v":2298,"vw":19.69964},{"c":19.69,"h":19.69,"l":19.69,"n":23,"o":19.69,"t":"2026-10-08T16:00:00Z","v":540,"vw":19.69},{"c":19.99,"h":20.01,"l":19.745,"n":139,"o":19.795,"t":"2026-10-08T16:15:00Z","v":6289,"vw":19.903667},{"c":20,"h":20,"l":20,"n":24,"o":20,"t":"2026-10-08T16:30:00Z","v":689,"vw":20},{"c":20.09,"h":20.09,"l":20.01,"n":94,"o":20.01,"t":"2026-10-08T16:45:00Z","v":2817,"vw":20.058048},{"c":20.015,"h":20.18,"l":19.93,"n":55,"o":20.055,"t":"2026-10-08T17:00:00Z","v":5583,"vw":20.059297},{"c":20.11,"h":20.13,"l":20.1,"n":18,"o":20.1,"t":"2026-10-08T17:15:00Z","v":901,"vw":20.111667},{"c":20.13,"h":20.16,"l":20.115,"n":79,"o":20.125,"t":"2026-10-08T17:30:00Z","v":3292,"vw":20.143277},{"c":20.15,"h":20.15,"l":20.15,"n":15,"o":20.15,"t":"2026-10-08T17:45:00Z","v":495,"vw":20.15},{"c":20.34,"h":20.34,"l":20.257,"n":71,"o":20.26,"t":"2026-10-08T18:00:00Z","v":2940,"vw":20.272902},{"c":20.405,"h":20.415,"l":20.33,"n":44,"o":20.415,"t":"2026-10-08T18:15:00Z","v":1858,"vw":20.405357},{"c":20.15,"h":20.31,"l":20.11,"n":58,"o":20.25,"t":"2026-10-08T18:30:00Z","v":2277,"vw":20.242017},{"c":20.17,"h":20.215,"l":20.17,"n":18,"o":20.215,"t":"2026-10-08T18:45:00Z","v":473,"vw":20.1925},{"c":20.27,"h":20.27,"l":20.085,"n":126,"o":20.175,"t":"2026-10-08T19:00:00Z","v":4632,"vw":20.17495},{"c":20.11,"h":20.23,"l":20.105,"n":154,"o":20.16,"t":"2026-10-08T19:15:00Z","v":8654,"vw":20.186002},{"c":20.165,"h":20.17,"l":20.09,"n":61,"o":20.11,"t":"2026-10-08T19:30:00Z","v":1653,"vw":20.137778},{"c":20.15,"h":20.18,"l":20,"n":793,"o":20.12,"t":"2026-10-08T19:45:00Z","v":33480,"vw":20.120053},{"c":20.13,"h":20.13,"l":20.13,"n":8,"o":20.13,"t":"2026-10-08T20:00:00Z","v":31254,"vw":20.13},{"c":20.36,"h":20.36,"l":19.875,"n":38,"o":20.11,"t":"2026-10-09T13:30:00Z","v":1125,"vw":20.129256},{"c":20.38,"h":20.38,"l":20.25,"n":19,"o":20.26,"t":"2026-10-09T13:45:00Z","v":979,"vw":20.29054},{"c":20.5,"h":20.69,"l":20.5,"n":22,"o":20.6,"t":"2026-10-09T14:00:00Z","v":1244,"vw":20.646834},{"c":20.455,"h":20.455,"l":20.3945,"n":19,"o":20.42,"t":"2026-10-09T14:15:00Z","v":1012,"vw":20.410313},{"c":20.34,"h":20.34,"l":20.34,"n":13,"o":20.34,"t":"2026-10-09T14:30:00Z","v":244,"vw":20.34},{"c":20.14,"h":20.35,"l":20.13,"n":7,"o":20.35,"t":"2026-10-09T14:45:00Z","v":554,"vw":20.222},{"c":20.17,"h":20.22,"l":20.1,"n":81,"o":20.19,"t":"2026-10-09T15:00:00Z","v":4669,"vw":20.143861},{"c":20.17,"h":20.17,"l":20.11,"n":25,"o":20.12,"t":"2026-10-09T15:15:00Z","v":1674,"vw":20.13941},{"c":20.28,"h":20.35,"l":20.2,"n":52,"o":20.205,"t":"2026-10-09T15:30:00Z","v":2206,"vw":20.264412},{"c":20.48,"h":20.48,"l":20.28,"n":45,"o":20.35,"t":"2026-10-09T15:45:00Z","v":1260,"vw":20.360833},{"c":20.27,"h":20.5,"l":20.27,"n":29,"o":20.48,"t":"2026-10-09T16:00:00Z","v":1119,"vw":20.347193},{"c":20.36,"h":20.36,"l":20.35,"n":14,"o":20.35,"t":"2026-10-09T16:15:00Z","v":648,"vw":20.357988},{"c":20.38,"h":20.43,"l":20.345,"n":68,"o":20.345,"t":"2026-10-09T16:30:00Z","v":3265,"vw":20.383},{"c":20.23,"h":20.29,"l":20.095,"n":84,"o":20.29,"t":"2026-10-09T16:45:00Z","v":3407,"vw":20.194114},{"c":20.255,"h":20.275,"l":20.255,"n":15,"o":20.275,"t":"2026-10-09T17:00:00Z","v":341,"vw":20.265},{"c":20.44,"h":20.44,"l":20.25,"n":65,"o":20.25,"t":"2026-10-09T17:15:00Z","v":3258,"vw":20.383171},{"c":20.5,"h":20.5,"l":20.3,"n":43,"o":20.38,"t":"2026-10-09T17:30:00Z","v":1869,"vw":20.435},{"c":20.74,"h":20.77,"l":20.505,"n":160,"o":20.505,"t":"2026-10-09T17:45:00Z","v":10613,"vw":20.675884},{"c":20.71,"h":20.79,"l":20.705,"n":46,"o":20.74,"t":"2026-10-09T18:00:00Z","v":2137,"vw":20.745122},{"c":20.895,"h":20.93,"l":20.76,"n":121,"o":20.76,"t":"2026-10-09T18:15:00Z","v":6492,"vw":20.823747},{"c":20.9,"h":20.93,"l":20.9,"n":65,"o":20.9,"t":"2026-10-09T18:30:00Z","v":2404,"vw":20.911667},{"c":21,"h":21,"l":20.91,"n":64,"o":20.92,"t":"2026-10-09T18:45:00Z","v":2909,"vw":20.969555},{"c":20.98,"h":20.98,"l":20.98,"n":7,"o":20.98,"t":"2026-10-09T19:00:00Z","v":250,"vw":20.98},{"c":21.17,"h":21.22,"l":20.98,"n":201,"o":20.98,"t":"2026-10-09T19:15:00Z","v":11302,"vw":21.11338},{"c":21.13,"h":21.29,"l":21.13,"n":124,"o":21.23,"t":"2026-10-09T19:30:00Z","v":21659,"vw":21.219158},{"c":21.08,"h":21.225,"l":21,"n":546,"o":21.18,"t":"2026-10-09T19:45:00Z","v":20217,"vw":21.12379},{"c":21.12,"h":21.12,"l":21.12,"n":6,"o":21.12,"t":"2026-10-09T20:00:00Z","v":36528,"vw":21.12},{"c":21,"h":21.19,"l":21,"n":15,"o":21.12,"t":"2026-10-12T13:30:00Z","v":909,"vw":21.113244},{"c":21.015,"h":21.015,"l":21.015,"n":4,"o":21.015,"t":"2026-10-12T14:00:00Z","v":517,"vw":21.015},{"c":20.535,"h":20.8,"l":20.515,"n":75,"o":20.8,"t":"2026-10-12T14:15:00Z","v":5581,"vw":20.623225},{"c":20.585,"h":20.585,"l":20.585,"n":10,"o":20.585,"t":"2026-10-12T14:30:00Z","v":519,"vw":20.585},{"c":20.26,"h":20.26,"l":20.26,"n":24,"o":20.26,"t":"2026-10-12T14:45:00Z","v":491,"vw":20.26},{"c":20.6,"h":20.6,"l":20,"n":213,"o":20.47,"t":"2026-10-12T15:00:00Z","v":11295,"vw":20.146933},{"c":20.28,"h":20.57,"l":19.8018,"n":451,"o":20.44,"t":"2026-10-12T15:15:00Z","v":19664,"vw":20.126496},{"c":20.18,"h":20.285,"l":20.18,"n":31,"o":20.22,"t":"2026-10-12T16:30:00Z","v":905,"vw":20.225833},{"c":20.11,"h":20.11,"l":20.03,"n":4,"o":20.03,"t":"2026-10-12T16:45:00Z","v":336,"vw":20.056316},{"c":19.955,"h":20.03,"l":19.955,"n":64,"o":20.02,"t":"2026-10-12T17:00:00Z","v":2803,"vw":19.987969},{"c":19.83,"h":20,"l":19.74,"n":109,"o":20,"t":"2026-10-12T17:15:00Z","v":4589,"vw":19.865385},{"c":19.85,"h":19.89,"l":19.82,"n":44,"o":19.89,"t":"2026-10-12T17:30:00Z","v":1193,"vw":19.846389},{"c":19.795,"h":19.82,"l":19.735,"n":87,"o":19.82,"t":"2026-10-12T17:45:00Z","v":6399,"vw":19.796474},{"c":19.88,"h":19.88,"l":19.66,"n":92,"o":19.775,"t":"2026-10-12T18:00:00Z","v":4154,"vw":19.759444},{"c":19.72,"h":19.84,"l":19.72,"n":270,"o":19.75,"t":"2026-10-12T18:15:00Z","v":10902,"vw":19.784182},{"c":19.77,"h":19.79,"l":19.67,"n":90,"o":19.72,"t":"2026-10-12T18:30:00Z","v":3393,"vw":19.71625},{"c":19.6301,"h":19.69,"l":19.5502,"n":88,"o":19.631,"t":"2026-10-12T18:45:00Z","v":5222,"vw":19.598991},{"c":19.615,"h":19.63,"l":19.61,"n":40,"o":19.63,"t":"2026-10-12T19:00:00Z","v":1649,"vw":19.617837},{"c":19.675,"h":19.69,"l":19.59,"n":135,"o":19.615,"t":"2026-10-12T19:15:00Z","v":5496,"vw":19.635995},{"c":19.79,"h":19.82,"l":19.695,"n":147,"o":19.695,"t":"2026-10-12T19:30:00Z","v":5547,"vw":19.761916},{"c":19.72,"h":19.81,"l":19.66,"n":493,"o":19.72,"t":"2026-10-12T19:45:00Z","v":19737,"vw":19.726204},{"c":19.69,"h":19.69,"l":19.69,"n":21,"o":19.69,"t":"2026-10-12T20:00:00Z","v":21694,"vw":19.69},{"c":19.64,"h":19.875,"l":19.54,"n":72,"o":19.59,"t":"2026-10-13T13:30:00Z","v":4124,"vw":19.657793},{"c":19.42,"h":19.65,"l":19.26,"n":241,"o":19.65,"t":"2026-10-13T13:45:00Z","v":9139,"vw":19.427974},{"c":19.67,"h":19.7,"l":19.415,"n":104,"o":19.42,"t":"2026-10-13T14:00:00Z","v":5013,"vw":19.590753},{"c":19.4,"h":19.595,"l":19.4,"n":28,"o":19.595,"t":"2026-10-13T14:15:00Z","v":1130,"vw":19.572778},{"c":19.28,"h":19.28,"l":19.1725,"n":53,"o":19.23,"t":"2026-10-13T14:30:00Z","v":2263,"vw":19.25704},{"c":18.97,"h":19.11,"l":18.97,"n":63,"o":19.11,"t":"2026-10-13T14:45:00Z","v":2225,"vw":19.04125},{"c":19.04,"h":19.04,"l":18.8,"n":64,"o":18.83,"t":"2026-10-13T15:00:00Z","v":2368,"vw":18.956428},{"c":18.73,"h":18.93,"l":18.625,"n":116,"o":18.85,"t":"2026-10-13T15:15:00Z","v":13857,"vw":18.730491},{"c":18.59,"h":18.725,"l":18.36,"n":157,"o":18.7,"t":"2026-10-13T15:30:00Z","v":16788,"vw":18.495672},{"c":18.43,"h":18.465,"l":18.01,"n":247,"o":18.46,"t":"2026-10-13T15:45:00Z","v":20637,"vw":18.171033},{"c":18.39,"h":18.48,"l":18.155,"n":112,"o":18.305,"t":"2026-10-13T16:00:00Z","v":6834,"vw":18.306871},{"c":18.38,"h":18.4,"l":18.295,"n":46,"o":18.395,"t":"2026-10-13T16:15:00Z","v":1363,"vw":18.363412},{"c":18.35,"h":18.6265,"l":18.33,"n":113,"o":18.45,"t":"2026-10-13T16:30:00Z","v":5851,"vw":18.475844},{"c":18.47,"h":18.5,"l":18.36,"n":37,"o":18.36,"t":"2026-10-13T16:45:00Z","v":1188,"vw":18.471634},{"c":18.24,"h":18.51,"l":18.24,"n":50,"o":18.51,"t":"2026-10-13T17:00:00Z","v":1516,"vw":18.377778},{"c":18.3,"h":18.33,"l":18.13,"n":150,"o":18.3,"t":"2026-10-13T17:15:00Z","v":9343,"vw":18.226192},{"c":18.33,"h":18.4,"l":18.33,"n":29,"o":18.4,"t":"2026-10-13T17:30:00Z","v":1370,"vw":18.373996},{"c":18.36,"h":18.37,"l":18.28,"n":76,"o":18.3,"t":"2026-10-13T17:45:00Z","v":2214,"vw":18.33171},{"c":18.43,"h":18.43,"l":18.355,"n":100,"o":18.3575,"t":"2026-10-13T18:00:00Z","v":3336,"vw":18.400635},{"c":18.44,"h":18.44,"l":18.3,"n":79,"o":18.31,"t":"2026-10-13T18:15:00Z","v":3329,"vw":18.3608},{"c":18.415,"h":18.46,"l":18.37,"n":98,"o":18.38,"t":"2026-10-13T18:30:00Z","v":2946,"vw":18.417612},{"c":18.415,"h":18.45,"l":18.39,"n":54,"o":18.4125,"t":"2026-10-13T18:45:00Z","v":2186,"vw":18.431197},{"c":18.675,"h":18.725,"l":18.415,"n":116,"o":18.415,"t":"2026-10-13T19:00:00Z","v":4901,"vw":18.623558},{"c":18.335,"h":18.57,"l":18.22,"n":493,"o":18.57,"t":"2026-10-13T19:15:00Z","v":30363,"vw":18.45798},{"c":18.37,"h":18.429,"l":18.34,"n":126,"o":18.34,"t":"2026-10-13T19:30:00Z","v":3267,"vw":18.386282},{"c":18.07,"h":18.322,"l":18.065,"n":538,"o":18.322,"t":"2026-10-13T19:45:00Z","v":17534,"vw":18.158548},{"c":18.15,"h":18.15,"l":18.15,"n":11,"o":18.15,"t":"2026-10-13T20:00:00Z","v":28085,"vw":18.15},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-13T20:45:00Z","v":500,"vw":18.36},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-14T12:45:00Z","v":349,"vw":18.11},{"c":18.52,"h":18.72,"l":18.155,"n":89,"o":18.27,"t":"2026-10-14T13:30:00Z","v":8635,"vw":18.318142},{"c":18.375,"h":18.375,"l":18.29,"n":7,"o":18.29,"t":"2026-10-14T13:45:00Z","v":288,"vw":18.3325},{"c":18.285,"h":18.32,"l":18.19,"n":111,"o":18.25,"t":"2026-10-14T14:00:00Z","v":7094,"vw":18.272724},{"c":18.4181,"h":18.4181,"l":18.185,"n":54,"o":18.34,"t":"2026-10-14T14:15:00Z","v":3978,"vw":18.315389},{"c":18.17,"h":18.36,"l":18.17,"n":28,"o":18.36,"t":"2026-10-14T14:30:00Z","v":1476,"vw":18.230932},{"c":18.11,"h":18.11,"l":18,"n":18,"o":18,"t":"2026-10-14T14:45:00Z","v":699,"vw":18.023725},{"c":17.82,"h":17.985,"l":17.82,"n":35,"o":17.985,"t":"2026-10-14T15:00:00Z","v":1124,"vw":17.915665},{"c":17.97,"h":17.97,"l":17.7101,"n":212,"o":17.84,"t":"2026-10-14T15:15:00Z","v":16229,"vw":17.822787},{"c":17.935,"h":17.935,"l":17.84,"n":22,"o":17.93,"t":"2026-10-14T15:30:00Z","v":601,"vw":17.913571},{"c":17.94,"h":17.94,"l":17.84,"n":166,"o":17.88,"t":"2026-10-14T15:45:00Z","v":9554,"vw":17.891937},{"c":17.86,"h":17.935,"l":17.77,"n":91,"o":17.935,"t":"2026-10-14T16:00:00Z","v":4434,"vw":17.829091},{"c":17.71,"h":17.935,"l":17.7,"n":227,"o":17.82,"t":"2026-10-14T16:15:00Z","v":10124,"vw":17.809397},{"c":17.83,"h":17.87,"l":17.68,"n":93,"o":17.76,"t":"2026-10-14T16:30:00Z","v":4348,"vw":17.790856},{"c":17.84,"h":17.875,"l":17.83,"n":70,"o":17.84,"t":"2026-10-14T16:45:00Z","v":2712,"vw":17.847223},{"c":17.91,"h":17.91,"l":17.84,"n":170,"o":17.855,"t":"2026-10-14T17:00:00Z","v":7235,"vw":17.865301},{"c":17.86,"h":17.88,"l":17.86,"n":40,"o":17.86,"t":"2026-10-14T17:15:00Z","v":1478,"vw":17.863636},{"c":17.84,"h":17.85,"l":17.84,"n":23,"o":17.85,"t":"2026-10-14T17:30:00Z","v":910,"vw":17.844286},{"c":17.98,"h":18.08,"l":17.8675,"n":149,"o":17.91,"t":"2026-10-14T17:45:00Z","v":7138,"vw":17.952508},{"c":18.04,"h":18.04,"l":18.02,"n":17,"o":18.02,"t":"2026-10-14T18:00:00Z","v":3518,"vw":18.038563},{"c":18.14,"h":18.235,"l":18.09,"n":128,"o":18.095,"t":"2026-10-14T18:15:00Z","v":4430,"vw":18.119957},{"c":18.145,"h":18.145,"l":18.13,"n":31,"o":18.13,"t":"2026-10-14T18:30:00Z","v":823,"vw":18.135},{"c":18.19,"h":18.19,"l":18.09,"n":51,"o":18.09,"t":"2026-10-14T18:45:00Z","v":1744,"vw":18.141699},{"c":18.09,"h":18.155,"l":18.09,"n":29,"o":18.15,"t":"2026-10-14T19:00:00Z","v":2642,"vw":18.096558},{"c":18.225,"h":18.225,"l":18.0747,"n":127,"o":18.0747,"t":"2026-10-14T19:15:00Z","v":4555,"vw":18.171267},{"c":18.1,"h":18.16,"l":18.1,"n":131,"o":18.16,"t":"2026-10-14T19:30:00Z","v":3636,"vw":18.121323},{"c":18.03,"h":18.19,"l":17.98,"n":592,"o":18.08,"t":"2026-10-14T19:45:00Z","v":20149,"vw":18.071671},{"c":18,"h":18,"l":18,"n":13,"o":18,"t":"2026-10-14T20:00:00Z","v":37224,"vw":18},{"c":18.46,"h":18.55,"l":18.3,"n":41,"o":18.3,"t":"2026-10-15T13:30:00Z","v":2906,"vw":18.367971},{"c":18.6,"h":18.815,"l":18.5,"n":47,"o":18.5,"t":"2026-10-15T13:45:00Z","v":2418,"vw":18.603955},{"c":18.95,"h":18.96,"l":18.68,"n":202,"o":18.8,"t":"2026-10-15T14:00:00Z","v":6030,"vw":18.801605},{"c":18.44,"h":18.96,"l":18.44,"n":88,"o":18.96,"t":"2026-10-15T14:15:00Z","v":2854,"vw":18.76471},{"c":18.83,"h":18.83,"l":18.465,"n":48,"o":18.61,"t":"2026-10-15T14:30:00Z","v":2425,"vw":18.677879},{"c":19.37,"h":19.37,"l":18.72,"n":150,"o":18.835,"t":"2026-10-15T14:45:00Z","v":7923,"vw":19.095626},{"c":19.48,"h":19.59,"l":19.28,"n":261,"o":19.28,"t":"2026-10-15T15:00:00Z","v":18033,"vw":19.429088},{"c":19.4,"h":19.4,"l":19.4,"n":30,"o":19.4,"t":"2026-10-15T15:15:00Z","v":459,"vw":19.4},{"c":19.12,"h":19.35,"l":19.12,"n":49,"o":19.255,"t":"2026-10-15T15:30:00Z","v":2695,"vw":19.277716},{"c":19.02,"h":19.095,"l":19.02,"n":27,"o":19.095,"t":"2026-10-15T15:45:00Z","v":1562,"vw":19.049859},{"c":18.87,"h":19.03,"l":18.87,"n":14,"o":19.03,"t":"2026-10-15T16:15:00Z","v":313,"vw":18.95},{"c":18.94,"h":19.035,"l":18.89,"n":109,"o":18.915,"t":"2026-10-15T16:30:00Z","v":6906,"vw":18.941095},{"c":18.865,"h":18.865,"l":18.78,"n":24,"o":18.84,"t":"2026-10-15T16:45:00Z","v":1196,"vw":18.839781},{"c":18.97,"h":19.01,"l":18.89,"n":106,"o":18.9,"t":"2026-10-15T17:00:00Z","v":5861,"vw":18.934128},{"c":18.97,"h":19.01,"l":18.94,"n":25,"o":19.01,"t":"2026-10-15T17:15:00Z","v":718,"vw":18.9725},{"c":19.065,"h":19.07,"l":18.945,"n":111,"o":18.945,"t":"2026-10-15T17:30:00Z","v":2595,"vw":19.006513},{"c":19.0281,"h":19.07,"l":19.0156,"n":34,"o":19.0601,"t":"2026-10-15T17:45:00Z","v":2352,"vw":19.05722},{"c":18.91,"h":19,"l":18.88,"n":85,"o":18.93,"t":"2026-10-15T18:00:00Z","v":7229,"vw":18.946116},{"c":18.845,"h":18.9,"l":18.835,"n":30,"o":18.9,"t":"2026-10-15T18:15:00Z","v":1031,"vw":18.874286},{"c":18.89,"h":18.89,"l":18.85,"n":74,"o":18.85,"t":"2026-10-15T18:30:00Z","v":2932,"vw":18.880447},{"c":18.885,"h":18.97,"l":18.865,"n":88,"o":18.865,"t":"2026-10-15T18:45:00Z","v":5060,"vw":18.882083},{"c":18.99,"h":19.025,"l":18.91,"n":133,"o":18.94,"t":"2026-10-15T19:00:00Z","v":5259,"vw":18.975856},{"c":18.91,"h":19.07,"l":18.91,"n":89,"o":19.025,"t":"2026-10-15T19:15:00Z","v":3115,"vw":19.000294},{"c":18.89,"h":18.985,"l":18.8825,"n":64,"o":18.8825,"t":"2026-10-15T19:30:00Z","v":3405,"vw":18.950946},{"c":18.92,"h":19,"l":18.86,"n":603,"o":18.9,"t":"2026-10-15T19:45:00Z","v":17229,"vw":18.931883},{"c":18.93,"h":18.93,"l":18.93,"n":11,"o":18.93,"t":"2026-10-15T20:00:00Z","v":24865,"vw":18.93},{"c":18.54,"h":18.89,"l":18.54,"n":35,"o":18.89,"t":"2026-10-16T13:30:00Z","v":3519,"vw":18.851084},{"c":17.865,"h":18.4,"l":17.81,"n":163,"o":18.4,"t":"2026-10-16T13:45:00Z","v":9600,"vw":18.196445},{"c":18.385,"h":18.46,"l":17.9,"n":106,"o":17.9,"t":"2026-10-16T14:00:00Z","v":7190,"vw":18.318648},{"c":18.37,"h":18.4229,"l":18.24,"n":44,"o":18.34,"t":"2026-10-16T14:15:00Z","v":1488,"vw":18.321989},{"c":18.2753,"h":18.37,"l":18.265,"n":39,"o":18.37,"t":"2026-10-16T14:30:00Z","v":1141,"vw":18.303727},{"c":18.27,"h":18.33,"l":18.18,"n":84,"o":18.28,"t":"2026-10-16T14:45:00Z","v":3021,"vw":18.22126},{"c":18.22,"h":18.26,"l":18.145,"n":27,"o":18.25,"t":"2026-10-16T15:00:00Z","v":882,"vw":18.209812},{"c":18.225,"h":18.35,"l":18.15,"n":137,"o":18.19,"t":"2026-10-16T15:15:00Z","v":9453,"vw":18.28965},{"c":18.38,"h":18.38,"l":18.24,"n":22,"o":18.24,"t":"2026-10-16T15:30:00Z","v":649,"vw":18.31},{"c":18.3,"h":18.36,"l":18.25,"n":35,"o":18.36,"t":"2026-10-16T15:45:00Z","v":823,"vw":18.316667},{"c":18.23,"h":18.285,"l":18.21,"n":61,"o":18.28,"t":"2026-10-16T16:00:00Z","v":2705,"vw":18.245611},{"c":18.255,"h":18.3,"l":18.2325,"n":20,"o":18.26,"t":"2026-10-16T16:15:00Z","v":639,"vw":18.257573},{"c":18.24,"h":18.29,"l":18.24,"n":28,"o":18.25,"t":"2026-10-16T16:30:00Z","v":912,"vw":18.268412},{"c":18.41,"h":18.44,"l":18.24,"n":174,"o":18.24,"t":"2026-10-16T16:45:00Z","v":9540,"vw":18.279672},{"c":18.425,"h":18.47,"l":18.425,"n":35,"o":18.46,"t":"2026-10-16T17:00:00Z","v":1988,"vw":18.4536},{"c":18.325,"h":18.4,"l":18.31,"n":35,"o":18.4,"t":"2026-10-16T17:15:00Z","v":1086,"vw":18.356247},{"c":18.43,"h":18.43,"l":18.27,"n":91,"o":18.27,"t":"2026-10-16T17:30:00Z","v":2389,"vw":18.370593},{"c":18.41,"h":18.5,"l":18.41,"n":35,"o":18.43,"t":"2026-10-16T17:45:00Z","v":1131,"vw":18.435213},{"c":18.54,"h":18.59,"l":18.45,"n":106,"o":18.45,"t":"2026-10-16T18:00:00Z","v":5627,"vw":18.527029},{"c":18.4987,"h":18.4987,"l":18.48,"n":17,"o":18.48,"t":"2026-10-16T18:15:00Z","v":1119,"vw":18.482078},{"c":18.575,"h":18.59,"l":18.525,"n":146,"o":18.535,"t":"2026-10-16T18:30:00Z","v":3546,"vw":18.555021},{"c":18.54,"h":18.61,"l":18.52,"n":93,"o":18.61,"t":"2026-10-16T18:45:00Z","v":2507,"vw":18.552727},{"c":18.53,"h":18.545,"l":18.42,"n":331,"o":18.53,"t":"2026-10-16T19:00:00Z","v":11230,"vw":18.478049},{"c":18.47,"h":18.58,"l":18.45,"n":199,"o":18.53,"t":"2026-10-16T19:15:00Z","v":8049,"vw":18.516263},{"c":18.51,"h":18.55,"l":18.3979,"n":164,"o":18.54,"t":"2026-10-16T19:30:00Z","v":5929,"vw":18.492199},{"c":18.64,"h":18.65,"l":18.36,"n":528,"o":18.52,"t":"2026-10-16T19:45:00Z","v":19212,"vw":18.567682},{"c":18.6,"h":18.6,"l":18.6,"n":10,"o":18.6,"t":"2026-10-16T20:00:00Z","v":29746,"vw":18.6},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-16T21:00:00Z","v":100,"vw":18.29},{"c":19.04,"h":19.17,"l":18.81,"n":96,"o":18.81,"t":"2026-10-19T13:30:00Z","v":5244,"vw":18.993444},{"c":18.75,"h":18.95,"l":18.75,"n":50,"o":18.78,"t":"2026-10-19T13:45:00Z","v":4204,"vw":18.928225},{"c":18.49,"h":19.16,"l":18.49,"n":155,"o":19.01,"t":"2026-10-19T14:00:00Z","v":26213,"vw":18.975071},{"c":18.52,"h":18.52,"l":18.51,"n":27,"o":18.51,"t":"2026-10-19T14:15:00Z","v":757,"vw":18.513333},{"c":18.81,"h":18.81,"l":18.42,"n":32,"o":18.5,"t":"2026-10-19T14:30:00Z","v":1549,"vw":18.530909},{"c":18.61,"h":18.61,"l":18.61,"n":6,"o":18.61,"t":"2026-10-19T14:45:00Z","v":304,"vw":18.61},{"c":18.59,"h":18.59,"l":18.46,"n":10,"o":18.46,"t":"2026-10-19T15:00:00Z","v":282,"vw":18.525},{"c":18.655,"h":18.655,"l":18.61,"n":22,"o":18.61,"t":"2026-10-19T15:15:00Z","v":1267,"vw":18.625},{"c":18.56,"h":18.63,"l":18.56,"n":43,"o":18.63,"t":"2026-10-19T15:30:00Z","v":1274,"vw":18.582857},{"c":18.605,"h":18.605,"l":18.5432,"n":32,"o":18.58,"t":"2026-10-19T15:45:00Z","v":967,"vw":18.567017},{"c":18.55,"h":18.57,"l":18.475,"n":82,"o":18.5,"t":"2026-10-19T16:00:00Z","v":2764,"vw":18.521521},{"c":18.66,"h":18.66,"l":18.55,"n":25,"o":18.55,"t":"2026-10-19T16:15:00Z","v":1659,"vw":18.623677},{"c":18.735,"h":18.735,"l":18.735,"n":16,"o":18.735,"t":"2026-10-19T16:30:00Z","v":501,"vw":18.735},{"c":18.735,"h":18.735,"l":18.735,"n":23,"o":18.735,"t":"2026-10-19T16:45:00Z","v":842,"vw":18.735},{"c":18.835,"h":18.865,"l":18.735,"n":83,"o":18.735,"t":"2026-10-19T17:00:00Z","v":3695,"vw":18.837609},{"c":18.835,"h":18.835,"l":18.835,"n":31,"o":18.835,"t":"2026-10-19T17:15:00Z","v":1204,"vw":18.835},{"c":18.69,"h":18.835,"l":18.675,"n":60,"o":18.835,"t":"2026-10-19T17:30:00Z","v":1903,"vw":18.725},{"c":18.61,"h":18.68,"l":18.61,"n":60,"o":18.68,"t":"2026-10-19T17:45:00Z","v":2524,"vw":18.644},{"c":18.935,"h":18.935,"l":18.57,"n":124,"o":18.57,"t":"2026-10-19T18:00:00Z","v":6637,"vw":18.797137},{"c":18.8,"h":18.905,"l":18.775,"n":100,"o":18.83,"t":"2026-10-19T18:15:00Z","v":4714,"vw":18.811655},{"c":18.755,"h":18.76,"l":18.74,"n":45,"o":18.74,"t":"2026-10-19T18:30:00Z","v":1518,"vw":18.751365},{"c":18.73,"h":18.81,"l":18.7,"n":250,"o":18.71,"t":"2026-10-19T18:45:00Z","v":10816,"vw":18.751271},{"c":18.8275,"h":18.87,"l":18.67,"n":179,"o":18.67,"t":"2026-10-19T19:00:00Z","v":6425,"vw":18.770199},{"c":19.01,"h":19.01,"l":18.65,"n":371,"o":18.835,"t":"2026-10-19T19:15:00Z","v":39051,"vw":18.838914},{"c":19.05,"h":19.2,"l":18.945,"n":179,"o":19,"t":"2026-10-19T19:30:00Z","v":7168,"vw":19.095438},{"c":18.87,"h":19.06,"l":18.87,"n":495,"o":19.06,"t":"2026-10-19T19:45:00Z","v":16348,"vw":18.956008},{"c":18.94,"h":18.94,"l":18.94,"n":4,"o":18.94,"t":"2026-10-19T20:00:00Z","v":25995,"vw":18.94},{"c":19.19,"h":19.19,"l":17.85,"n":54,"o":19.09,"t":"2026-10-20T13:30:00Z","v":2321,"vw":18.939186},{"c":19.205,"h":19.205,"l":18.7901,"n":5,"o":19.19,"t":"2026-10-20T13:45:00Z","v":3036,"vw":18.844557},{"c":19.715,"h":19.715,"l":19.04,"n":23,"o":19.5891,"t":"2026-10-20T14:00:00Z","v":4008,"vw":19.578585},{"c":19.725,"h":19.725,"l":19.45,"n":7,"o":19.45,"t":"2026-10-20T14:15:00Z","v":2726,"vw":19.464785},{"c":20,"h":20.05,"l":19.8,"n":85,"o":19.8001,"t":"2026-10-20T14:45:00Z","v":3755,"vw":19.89287},{"c":19.65,"h":20.17,"l":19.64,"n":131,"o":20.09,"t":"2026-10-20T15:00:00Z","v":5146,"vw":19.861897},{"c":19.59,"h":19.655,"l":19.59,"n":16,"o":19.655,"t":"2026-10-20T15:15:00Z","v":1023,"vw":19.645488},{"c":19.78,"h":19.82,"l":19.66,"n":78,"o":19.66,"t":"2026-10-20T15:30:00Z","v":4039,"vw":19.753123},{"c":20.065,"h":20.065,"l":19.87,"n":124,"o":19.87,"t":"2026-10-20T15:45:00Z","v":4791,"vw":19.965763},{"c":20.02,"h":20.02,"l":19.9,"n":27,"o":19.9,"t":"2026-10-20T16:00:00Z","v":660,"vw":19.935821},{"c":20.1,"h":20.145,"l":19.88,"n":33,"o":19.9375,"t":"2026-10-20T16:15:00Z","v":1853,"vw":19.978506},{"c":20.49,"h":20.75,"l":20.23,"n":229,"o":20.23,"t":"2026-10-20T16:45:00Z","v":13493,"vw":20.474586},{"c":20.29,"h":20.427,"l":20.22,"n":108,"o":20.427,"t":"2026-10-20T17:00:00Z","v":11277,"vw":20.306692},{"c":20.29,"h":20.29,"l":20.29,"n":6,"o":20.29,"t":"2026-10-20T17:15:00Z","v":220,"vw":20.29},{"c":20.48,"h":20.49,"l":20.34,"n":78,"o":20.34,"t":"2026-10-20T17:30:00Z","v":1808,"vw":20.413684},{"c":20.525,"h":20.59,"l":20.4899,"n":60,"o":20.4899,"t":"2026-10-20T17:45:00Z","v":2701,"vw":20.523591},{"c":20.665,"h":20.665,"l":20.55,"n":33,"o":20.635,"t":"2026-10-20T18:00:00Z","v":2018,"vw":20.600469},{"c":20.58,"h":20.715,"l":20.58,"n":103,"o":20.715,"t":"2026-10-20T18:15:00Z","v":2284,"vw":20.6475},{"c":20.49,"h":20.51,"l":20.49,"n":9,"o":20.51,"t":"2026-10-20T18:30:00Z","v":1577,"vw":20.508604},{"c":20.69,"h":20.69,"l":20.53,"n":53,"o":20.53,"t":"2026-10-20T18:45:00Z","v":1786,"vw":20.64375},{"c":20.6,"h":20.78,"l":20.6,"n":173,"o":20.7,"t":"2026-10-20T19:00:00Z","v":9320,"vw":20.718331},{"c":20.57,"h":20.69,"l":20.51,"n":92,"o":20.605,"t":"2026-10-20T19:15:00Z","v":3455,"vw":20.586364},{"c":20.755,"h":20.91,"l":20.64,"n":181,"o":20.7,"t":"2026-10-20T19:30:00Z","v":6584,"vw":20.72974},{"c":20.61,"h":20.84,"l":20.55,"n":575,"o":20.84,"t":"2026-10-20T19:45:00Z","v":19261,"vw":20.615549},{"c":20.59,"h":20.59,"l":20.59,"n":6,"o":20.59,"t":"2026-10-20T20:00:00Z","v":23631,"vw":20.59},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-20T21:00:00Z","v":2096,"vw":20.59},{"c":20.94,"h":20.99,"l":19.935,"n":193,"o":20.63,"t":"2026-10-21T13:30:00Z","v":18940,"vw":20.257196},{"c":21.36,"h":21.48,"l":20.755,"n":454,"o":20.755,"t":"2026-10-21T13:45:00Z","v":26328,"vw":21.026734},{"c":20.91,"h":21.36,"l":20.91,"n":120,"o":21.36,"t":"2026-10-21T14:00:00Z","v":11535,"vw":21.080408},{"c":21.17,"h":21.2,"l":20.7039,"n":90,"o":20.935,"t":"2026-10-21T14:15:00Z","v":5983,"vw":21.037954},{"c":21.18,"h":21.31,"l":21.115,"n":126,"o":21.17,"t":"2026-10-21T14:30:00Z","v":8300,"vw":21.194399},{"c":21.21,"h":21.29,"l":21.145,"n":84,"o":21.145,"t":"2026-10-21T14:45:00Z","v":4240,"vw":21.23887},{"c":21.67,"h":21.72,"l":21.155,"n":232,"o":21.27,"t":"2026-10-21T15:00:00Z","v":11618,"vw":21.504165},{"c":21.7,"h":21.72,"l":21.54,"n":72,"o":21.63,"t":"2026-10-21T15:15:00Z","v":3662,"vw":21.639348},{"c":21.65,"h":21.7,"l":21.545,"n":97,"o":21.7,"t":"2026-10-21T15:30:00Z","v":4180,"vw":21.643671},{"c":21.3,"h":21.64,"l":21.3,"n":139,"o":21.64,"t":"2026-10-21T15:45:00Z","v":8826,"vw":21.51484},{"c":21.375,"h":21.67,"l":21.1992,"n":87,"o":21.38,"t":"2026-10-21T16:00:00Z","v":6497,"vw":21.439227},{"c":21.235,"h":21.235,"l":21.235,"n":6,"o":21.235,"t":"2026-10-21T16:15:00Z","v":116,"vw":21.235},{"c":21.38,"h":21.38,"l":21.05,"n":52,"o":21.05,"t":"2026-10-21T16:30:00Z","v":1576,"vw":21.244137},{"c":21.29,"h":21.29,"l":21.205,"n":78,"o":21.26,"t":"2026-10-21T16:45:00Z","v":2375,"vw":21.250385},{"c":21.315,"h":21.315,"l":21.15,"n":89,"o":21.22,"t":"2026-10-21T17:00:00Z","v":3231,"vw":21.2525},{"c":21.015,"h":21.36,"l":21.015,"n":124,"o":21.325,"t":"2026-10-21T17:15:00Z","v":4626,"vw":21.146365},{"c":21.23,"h":21.23,"l":21.03,"n":22,"o":21.03,"t":"2026-10-21T17:30:00Z","v":525,"vw":21.1075},{"c":21.005,"h":21.04,"l":20.9,"n":59,"o":21.04,"t":"2026-10-21T17:45:00Z","v":1604,"vw":20.982965},{"c":20.905,"h":20.975,"l":20.84,"n":35,"o":20.975,"t":"2026-10-21T18:00:00Z","v":1038,"vw":20.879448},{"c":20.83,"h":20.83,"l":20.83,"n":25,"o":20.83,"t":"2026-10-21T18:15:00Z","v":644,"vw":20.83},{"c":20.635,"h":20.83,"l":20.63,"n":120,"o":20.785,"t":"2026-10-21T18:30:00Z","v":4268,"vw":20.7434},{"c":20.615,"h":20.77,"l":20.6,"n":94,"o":20.73,"t":"2026-10-21T18:45:00Z","v":2957,"vw":20.709144},{"c":20.605,"h":20.605,"l":20.59,"n":24,"o":20.59,"t":"2026-10-21T19:00:00Z","v":671,"vw":20.598333},{"c":20.775,"h":20.775,"l":20.5,"n":130,"o":20.5175,"t":"2026-10-21T19:15:00Z","v":4368,"vw":20.679782},{"c":20.63,"h":20.77,"l":20.62,"n":66,"o":20.77,"t":"2026-10-21T19:30:00Z","v":1897,"vw":20.666652},{"c":20.73,"h":20.77,"l":20.59,"n":581,"o":20.59,"t":"2026-10-21T19:45:00Z","v":18477,"vw":20.693352},{"c":20.7,"h":20.7,"l":20.7,"n":8,"o":20.7,"t":"2026-10-21T20:00:00Z","v":29911,"vw":20.7},{"c":20.56,"h":20.7,"l":20.46,"n":40,"o":20.55,"t":"2026-10-22T13:30:00Z","v":3054,"vw":20.586789},{"c":20.69,"h":21,"l":20.48,"n":49,"o":20.48,"t":"2026-10-22T13:45:00Z","v":3004,"vw":20.63395},{"c":21,"h":21,"l":20.51,"n":43,"o":20.69,"t":"2026-10-22T14:00:00Z","v":1637,"vw":20.698079},{"c":21,"h":21,"l":20.695,"n":32,"o":20.695,"t":"2026-10-22T14:15:00Z","v":860,"vw":20.792857},{"c":20.42,"h":20.705,"l":20.4,"n":76,"o":20.705,"t":"2026-10-22T14:30:00Z","v":4165,"vw":20.494126},{"c":20.695,"h":20.7,"l":20.41,"n":51,"o":20.695,"t":"2026-10-22T14:45:00Z","v":1889,"vw":20.613529},{"c":20.6,"h":20.68,"l":20.44,"n":41,"o":20.44,"t":"2026-10-22T15:00:00Z","v":1773,"vw":20.553699},{"c":20.8,"h":20.98,"l":20.8,"n":61,"o":20.96,"t":"2026-10-22T15:15:00Z","v":3048,"vw":20.853656},{"c":20.85,"h":20.88,"l":20.84,"n":53,"o":20.88,"t":"2026-10-22T15:30:00Z","v":1074,"vw":20.866083},{"c":21.01,"h":21.01,"l":20.96,"n":72,"o":20.96,"t":"2026-10-22T15:45:00Z","v":3580,"vw":20.998643},{"c":21.04,"h":21.235,"l":21.04,"n":19,"o":21.235,"t":"2026-10-22T16:00:00Z","v":2230,"vw":21.22552},{"c":21.215,"h":21.26,"l":21.165,"n":22,"o":21.165,"t":"2026-10-22T16:15:00Z","v":737,"vw":21.221111},{"c":20.94,"h":21.24,"l":20.94,"n":38,"o":21.24,"t":"2026-10-22T16:30:00Z","v":1118,"vw":21.104167},{"c":20.9,"h":20.96,"l":20.805,"n":80,"o":20.92,"t":"2026-10-22T16:45:00Z","v":2318,"vw":20.8975},{"c":20.845,"h":20.855,"l":20.845,"n":9,"o":20.855,"t":"2026-10-22T17:00:00Z","v":332,"vw":20.850516},{"c":20.96,"h":20.96,"l":20.845,"n":31,"o":20.845,"t":"2026-10-22T17:15:00Z","v":1127,"vw":20.914405},{"c":21.03,"h":21.03,"l":21.03,"n":102,"o":21.03,"t":"2026-10-22T17:30:00Z","v":2450,"vw":21.03},{"c":20.975,"h":21.115,"l":20.91,"n":79,"o":21.115,"t":"2026-10-22T17:45:00Z","v":4120,"vw":21.003552},{"c":20.87,"h":20.9,"l":20.75,"n":70,"o":20.9,"t":"2026-10-22T18:00:00Z","v":4048,"vw":20.885105},{"c":20.98,"h":21.03,"l":20.98,"n":51,"o":21.02,"t":"2026-10-22T18:15:00Z","v":844,"vw":21.0025},{"c":20.82,"h":20.9582,"l":20.82,"n":28,"o":20.89,"t":"2026-10-22T18:30:00Z","v":1109,"vw":20.883807},{"c":20.92,"h":20.995,"l":20.9,"n":108,"o":20.97,"t":"2026-10-22T18:45:00Z","v":3722,"vw":20.966919},{"c":20.93,"h":20.93,"l":20.93,"n":4,"o":20.93,"t":"2026-10-22T19:00:00Z","v":360,"vw":20.93},{"c":20.92,"h":21.01,"l":20.85,"n":153,"o":20.92,"t":"2026-10-22T19:15:00Z","v":4445,"vw":20.936245},{"c":20.69,"h":20.84,"l":20.63,"n":120,"o":20.82,"t":"2026-10-22T19:30:00Z","v":3499,"vw":20.7675},{"c":20.98,"h":21.015,"l":20.66,"n":503,"o":20.68,"t":"2026-10-22T19:45:00Z","v":15759,"vw":20.905873},{"c":20.89,"h":20.89,"l":20.89,"n":9,"o":20.89,"t":"2026-10-22T20:00:00Z","v":20140,"vw":20.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":27.413723466723855,"iv":0.932133815592137,"gamma":0.05412862085372604,"theta":-0.02625847759228352,"vega":0.01636076633802585,"rho":0.002836678555241576,"breakevenPct":33.74209414420228},{"delta":0.25,"premium":0.5963073005093379,"strike":24.70288624787776,"iv":0.7394434634974533,"gamma":0.07186502546689304,"theta":-0.023984380305602716,"vega":0.018394227504244482,"rho":0.0035907237439003624,"breakevenPct":21.10671875723837},{"delta":0.3,"premium":0.7660865874363327,"strike":23.995472552348613,"iv":0.7385945670628183,"gamma":0.07749603848330504,"theta":-0.02585195246179966,"vega":0.019809054895302772,"rho":0.0042802097829847535,"breakevenPct":18.533073909932718},{"delta":0.35,"premium":0.9358658743633276,"strike":23.288058856819468,"iv":0.7377456706281834,"gamma":0.08312705149971703,"theta":-0.0277195246179966,"vega":0.021223882286361063,"rho":0.004969695822069143,"breakevenPct":15.95942906262707},{"delta":0.4,"premium":1.1056451612903226,"strike":22.58064516129032,"iv":0.7368967741935484,"gamma":0.08875806451612903,"theta":-0.02958709677419355,"vega":0.022638709677419357,"rho":0.005659181861153535,"breakevenPct":13.385784215321417},{"delta":0.45,"premium":1.3608518350702312,"strike":21.998187584956955,"iv":0.7452103760761214,"gamma":0.08803507023108291,"theta":-0.030060942455822384,"vega":0.022699637516991392,"rho":0.006288061321123013,"breakevenPct":11.819240880934348},{"delta":0.5,"premium":1.6270502945174443,"strike":21.431807884005437,"iv":0.7547028998640689,"gamma":0.0864945174444948,"theta":-0.030355459900317173,"vega":0.02258636157680109,"rho":0.006909142643373415,"breakevenPct":10.382279456787368},{"delta":0.55,"premium":1.893248753964658,"strike":20.86542818305392,"iv":0.7641954236520163,"gamma":0.08495396465790667,"theta":-0.030649977344811962,"vega":0.022473085636610785,"rho":0.00753022396562382,"breakevenPct":8.945318032640385},{"delta":0.6,"premium":2.1594472134118714,"strike":20.2990484821024,"iv":0.7736879474399637,"gamma":0.08341341187131854,"theta":-0.03094449478930675,"vega":0.02235980969642048,"rho":0.008151305287874222,"breakevenPct":7.508356608493406},{"delta":0.65,"premium":2.5807787391841783,"strike":19.635352286773795,"iv":0.8053922126081583,"gamma":0.07800543881334981,"theta":-0.030881211372064277,"vega":0.02154153275648949,"rho":0.008653270226782857,"breakevenPct":6.3481619241645415},{"delta":0.7,"premium":3.1756489493201476,"strike":18.862793572311496,"iv":0.8619435105067985,"gamma":0.06827119901112486,"theta":-0.030417676143386897,"vega":0.019934610630407912,"rho":0.009021986330088837,"breakevenPct":5.497570711496623},{"delta":0.75,"premium":3.7705191594561187,"strike":18.090234857849197,"iv":0.9184948084054388,"gamma":0.058536959208899876,"theta":-0.029954140914709517,"vega":0.01832768850432633,"rho":0.009390702433394817,"breakevenPct":4.646979498828702},{"delta":0.8,"premium":4.525744558991982,"strike":17.162084765177546,"iv":0.9948967926689577,"gamma":0.04809931271477662,"theta":-0.029167468499427262,"vega":0.016424169530355096,"rho":0.00963250092930219,"breakevenPct":3.819192552271569},{"delta":0.85,"premium":5.800085910652921,"strike":15.730240549828178,"iv":1.1355611683848799,"gamma":0.03538453608247422,"theta":-0.027334707903780068,"vega":0.013560481099656357,"rho":0.00946343056058017,"breakevenPct":3.0652295858358016},{"delta":0.9,"premium":7.045513314157949,"strike":14.291055578383393,"iv":1.1879688146041443,"gamma":0.02421165483819011,"theta":-0.02203761280188916,"vega":0.010049849228744589,"rho":0.009314814272829559,"breakevenPct":2.1377160964161894}],"put":[{"delta":0.2,"premium":2.45,"strike":14.81647384011877,"iv":2.538573612525245,"gamma":0.018870341378964595,"theta":-0.07111720156358738,"vega":0.016441839454128047,"rho":-0.005287977382263209,"breakevenPct":40.80194427899105},{"delta":0.25,"premium":1.20414203379316,"strike":18.005917191133086,"iv":1.0722879750101502,"gamma":0.04948206538287837,"theta":-0.03367135332314808,"vega":0.018334987557104193,"rho":-0.005163376266832946,"breakevenPct":19.570248169746655},{"delta":0.3,"premium":1.7519669812840704,"strike":18.788524258977244,"iv":1.1765313129182544,"gamma":0.04897890000498262,"theta":-0.04027600272536626,"vega":0.019930361357298778,"rho":-0.006423716973854993,"breakevenPct":18.446350992373524},{"delta":0.35,"premium":2.299791928774981,"strike":19.5711313268214,"iv":1.2807746508263589,"gamma":0.04847573462708687,"theta":-0.04688065212758444,"vega":0.021525735157493366,"rho":-0.00768405768087704,"breakevenPct":17.322453815000394},{"delta":0.4,"premium":2.691402037147993,"strike":20.338526063511086,"iv":1.2921989814260035,"gamma":0.050786339125224685,"theta":-0.048902156980227686,"vega":0.02252186938286399,"rho":-0.00882559400742881,"breakevenPct":15.52358053440359},{"delta":0.45,"premium":2.89361893349311,"strike":21.08747753145596,"iv":1.1910905332534452,"gamma":0.056508328340323544,"theta":-0.04536710605152786,"vega":0.022791491911324145,"rho":-0.009823093164737855,"breakevenPct":12.906373394146236},{"delta":0.5,"premium":3.0958358298382267,"strike":21.836428999400837,"iv":1.0899820850808868,"gamma":0.06223031755542241,"theta":-0.04183205512282804,"vega":0.023061114439784303,"rho":-0.010820592322046898,"breakevenPct":10.289166253888883},{"delta":0.55,"premium":3.319413629160064,"strike":22.57527733755943,"iv":0.9956695721077654,"gamma":0.06726386687797148,"theta":-0.03831759112519809,"vega":0.023179556259904914,"rho":-0.011834294171230834,"breakevenPct":7.822576790812029},{"delta":0.6,"premium":3.7090068674062335,"strike":23.235604860010564,"iv":0.9541745905969361,"gamma":0.06694690966719492,"theta":-0.03496312731114633,"vega":0.022123032223983097,"rho":-0.012973922204635398,"breakevenPct":6.5265773451204785},{"delta":0.65,"premium":4.0986001056524035,"strike":23.8959323824617,"iv":0.9126796090861067,"gamma":0.06662995245641838,"theta":-0.031608663497094555,"vega":0.02106650818806128,"rho":-0.014113550238039963,"breakevenPct":5.230577899428925},{"delta":0.7,"premium":4.4881933438985735,"strike":24.556259904912835,"iv":0.8711846275752775,"gamma":0.06631299524564184,"theta":-0.028254199683042793,"vega":0.020009984152139462,"rho":-0.015253178271444527,"breakevenPct":3.934578453737375},{"delta":0.75,"premium":5.198087431693988,"strike":25.49787492410443,"iv":0.8498520340012143,"gamma":0.06282398299939285,"theta":-0.02474535519125683,"vega":0.018423740133576203,"rho":-0.016643558387928793,"breakevenPct":2.825335124890174},{"delta":0.8,"premium":6.564207650273225,"strike":27.01578627808136,"iv":0.8698277474195507,"gamma":0.05283612629022465,"theta":-0.02092021857923497,"vega":0.015752216150576807,"rho":-0.018547674479503173,"breakevenPct":2.0987140842118928},{"delta":0.85,"premium":7.9303278688524586,"strike":28.533697632058285,"iv":0.8898034608378871,"gamma":0.042848269581056475,"theta":-0.017095081967213117,"vega":0.013080692167577415,"rho":-0.02045179057107755,"breakevenPct":1.3720930435336134}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":27.413723466723855,"iv":0.932133815592137,"gamma":0.05412862085372604,"theta":-0.02625847759228352,"vega":0.01636076633802585,"rho":0.002836678555241576,"breakevenPct":33.74209414420228},{"delta":0.25,"premium":0.5963073005093379,"strike":24.70288624787776,"iv":0.7394434634974533,"gamma":0.07186502546689304,"theta":-0.023984380305602716,"vega":0.018394227504244482,"rho":0.0035907237439003624,"breakevenPct":21.10671875723837},{"delta":0.3,"premium":0.7660865874363327,"strike":23.995472552348613,"iv":0.7385945670628183,"gamma":0.07749603848330504,"theta":-0.02585195246179966,"vega":0.019809054895302772,"rho":0.0042802097829847535,"breakevenPct":18.533073909932718},{"delta":0.35,"premium":0.9358658743633276,"strike":23.288058856819468,"iv":0.7377456706281834,"gamma":0.08312705149971703,"theta":-0.0277195246179966,"vega":0.021223882286361063,"rho":0.004969695822069143,"breakevenPct":15.95942906262707},{"delta":0.4,"premium":1.1056451612903226,"strike":22.58064516129032,"iv":0.7368967741935484,"gamma":0.08875806451612903,"theta":-0.02958709677419355,"vega":0.022638709677419357,"rho":0.005659181861153535,"breakevenPct":13.385784215321417},{"delta":0.45,"premium":1.3608518350702312,"strike":21.998187584956955,"iv":0.7452103760761214,"gamma":0.08803507023108291,"theta":-0.030060942455822384,"vega":0.022699637516991392,"rho":0.006288061321123013,"breakevenPct":11.819240880934348},{"delta":0.5,"premium":1.6270502945174443,"strike":21.431807884005437,"iv":0.7547028998640689,"gamma":0.0864945174444948,"theta":-0.030355459900317173,"vega":0.02258636157680109,"rho":0.006909142643373415,"breakevenPct":10.382279456787368},{"delta":0.55,"premium":1.893248753964658,"strike":20.86542818305392,"iv":0.7641954236520163,"gamma":0.08495396465790667,"theta":-0.030649977344811962,"vega":0.022473085636610785,"rho":0.00753022396562382,"breakevenPct":8.945318032640385},{"delta":0.6,"premium":2.1594472134118714,"strike":20.2990484821024,"iv":0.7736879474399637,"gamma":0.08341341187131854,"theta":-0.03094449478930675,"vega":0.02235980969642048,"rho":0.008151305287874222,"breakevenPct":7.508356608493406},{"delta":0.65,"premium":2.5807787391841783,"strike":19.635352286773795,"iv":0.8053922126081583,"gamma":0.07800543881334981,"theta":-0.030881211372064277,"vega":0.02154153275648949,"rho":0.008653270226782857,"breakevenPct":6.3481619241645415},{"delta":0.7,"premium":3.1756489493201476,"strike":18.862793572311496,"iv":0.8619435105067985,"gamma":0.06827119901112486,"theta":-0.030417676143386897,"vega":0.019934610630407912,"rho":0.009021986330088837,"breakevenPct":5.497570711496623},{"delta":0.75,"premium":3.7705191594561187,"strike":18.090234857849197,"iv":0.9184948084054388,"gamma":0.058536959208899876,"theta":-0.029954140914709517,"vega":0.01832768850432633,"rho":0.009390702433394817,"breakevenPct":4.646979498828702},{"delta":0.8,"premium":4.525744558991982,"strike":17.162084765177546,"iv":0.9948967926689577,"gamma":0.04809931271477662,"theta":-0.029167468499427262,"vega":0.016424169530355096,"rho":0.00963250092930219,"breakevenPct":3.819192552271569},{"delta":0.85,"premium":5.800085910652921,"strike":15.730240549828178,"iv":1.1355611683848799,"gamma":0.03538453608247422,"theta":-0.027334707903780068,"vega":0.013560481099656357,"rho":0.00946343056058017,"breakevenPct":3.0652295858358016},{"delta":0.9,"premium":7.045513314157949,"strike":14.291055578383393,"iv":1.1879688146041443,"gamma":0.02421165483819011,"theta":-0.02203761280188916,"vega":0.010049849228744589,"rho":0.009314814272829559,"breakevenPct":2.1377160964161894}],"put":[{"delta":0.2,"premium":2.45,"strike":14.81647384011877,"iv":2.538573612525245,"gamma":0.018870341378964595,"theta":-0.07111720156358738,"vega":0.016441839454128047,"rho":-0.005287977382263209,"breakevenPct":40.80194427899105},{"delta":0.25,"premium":1.20414203379316,"strike":18.005917191133086,"iv":1.0722879750101502,"gamma":0.04948206538287837,"theta":-0.03367135332314808,"vega":0.018334987557104193,"rho":-0.005163376266832946,"breakevenPct":19.570248169746655},{"delta":0.3,"premium":1.7519669812840704,"strike":18.788524258977244,"iv":1.1765313129182544,"gamma":0.04897890000498262,"theta":-0.04027600272536626,"vega":0.019930361357298778,"rho":-0.006423716973854993,"breakevenPct":18.446350992373524},{"delta":0.35,"premium":2.299791928774981,"strike":19.5711313268214,"iv":1.2807746508263589,"gamma":0.04847573462708687,"theta":-0.04688065212758444,"vega":0.021525735157493366,"rho":-0.00768405768087704,"breakevenPct":17.322453815000394},{"delta":0.4,"premium":2.691402037147993,"strike":20.338526063511086,"iv":1.2921989814260035,"gamma":0.050786339125224685,"theta":-0.048902156980227686,"vega":0.02252186938286399,"rho":-0.00882559400742881,"breakevenPct":15.52358053440359},{"delta":0.45,"premium":2.89361893349311,"strike":21.08747753145596,"iv":1.1910905332534452,"gamma":0.056508328340323544,"theta":-0.04536710605152786,"vega":0.022791491911324145,"rho":-0.009823093164737855,"breakevenPct":12.906373394146236},{"delta":0.5,"premium":3.0958358298382267,"strike":21.836428999400837,"iv":1.0899820850808868,"gamma":0.06223031755542241,"theta":-0.04183205512282804,"vega":0.023061114439784303,"rho":-0.010820592322046898,"breakevenPct":10.289166253888883},{"delta":0.55,"premium":3.319413629160064,"strike":22.57527733755943,"iv":0.9956695721077654,"gamma":0.06726386687797148,"theta":-0.03831759112519809,"vega":0.023179556259904914,"rho":-0.011834294171230834,"breakevenPct":7.822576790812029},{"delta":0.6,"premium":3.7090068674062335,"strike":23.235604860010564,"iv":0.9541745905969361,"gamma":0.06694690966719492,"theta":-0.03496312731114633,"vega":0.022123032223983097,"rho":-0.012973922204635398,"breakevenPct":6.5265773451204785},{"delta":0.65,"premium":4.0986001056524035,"strike":23.8959323824617,"iv":0.9126796090861067,"gamma":0.06662995245641838,"theta":-0.031608663497094555,"vega":0.02106650818806128,"rho":-0.014113550238039963,"breakevenPct":5.230577899428925},{"delta":0.7,"premium":4.4881933438985735,"strike":24.556259904912835,"iv":0.8711846275752775,"gamma":0.06631299524564184,"theta":-0.028254199683042793,"vega":0.020009984152139462,"rho":-0.015253178271444527,"breakevenPct":3.934578453737375},{"delta":0.75,"premium":5.198087431693988,"strike":25.49787492410443,"iv":0.8498520340012143,"gamma":0.06282398299939285,"theta":-0.02474535519125683,"vega":0.018423740133576203,"rho":-0.016643558387928793,"breakevenPct":2.825335124890174},{"delta":0.8,"premium":6.564207650273225,"strike":27.01578627808136,"iv":0.8698277474195507,"gamma":0.05283612629022465,"theta":-0.02092021857923497,"vega":0.015752216150576807,"rho":-0.018547674479503173,"breakevenPct":2.0987140842118928},{"delta":0.85,"premium":7.9303278688524586,"strike":28.533697632058285,"iv":0.8898034608378871,"gamma":0.042848269581056475,"theta":-0.017095081967213117,"vega":0.013080692167577415,"rho":-0.02045179057107755,"breakevenPct":1.3720930435336134}]}},"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"}}