{"symbol":"PANG","url":"https://intraalpha.com/companies/PANG","capturedAt":"2026-10-22T18:29:34.704Z","state":"partial","quote":{"symbol":"PANG","last_price":30.1893,"prev_close":28.635,"regular_close":30.1893,"change":1.5543,"change_pct":5.428,"regular_change":1.5543,"regular_change_pct":5.428,"extended_change":0,"extended_change_pct":0,"bid":30,"ask":30.15,"bid_size":700,"ask_size":700,"volume":36015,"vwap":30.635755,"open":29.78,"high":31.56,"low":29.405,"close":30.1893,"trade_count":386,"last_trade_at":"2026-10-22T18:24:51.898812277Z","last_quote_at":"2026-10-22T18:29:32.202102688Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:29.061564792-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:16:21.086Z","bars":[{"c":31.92,"h":31.92,"l":31.92,"n":3,"o":31.92,"t":"2026-10-15T11:55:00Z","v":130,"vw":31.92},{"c":31.9234,"h":32,"l":31.9234,"n":3,"o":32,"t":"2026-10-15T13:20:00Z","v":400,"vw":31.976211},{"c":31.9651,"h":31.9651,"l":31.8,"n":14,"o":31.94,"t":"2026-10-15T13:30:00Z","v":3061,"vw":31.931095},{"c":32.59,"h":32.64,"l":32.54,"n":9,"o":32.6174,"t":"2026-10-15T13:45:00Z","v":5600,"vw":32.596355},{"c":32.355,"h":32.355,"l":32.355,"n":5,"o":32.355,"t":"2026-10-15T13:50:00Z","v":266,"vw":32.355},{"c":31.82,"h":31.82,"l":31.82,"n":3,"o":31.82,"t":"2026-10-15T13:55:00Z","v":150,"vw":31.82},{"c":32.31,"h":32.31,"l":32.1201,"n":4,"o":32.1201,"t":"2026-10-15T14:25:00Z","v":439,"vw":32.222083},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-10-15T14:35:00Z","v":2049,"vw":32.04},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-15T14:50:00Z","v":300,"vw":32.45},{"c":32.4723,"h":32.4723,"l":32.4723,"n":1,"o":32.4723,"t":"2026-10-15T15:05:00Z","v":100,"vw":32.4723},{"c":32.55,"h":32.55,"l":32.36,"n":4,"o":32.36,"t":"2026-10-15T15:10:00Z","v":360,"vw":32.453333},{"c":32.545,"h":32.545,"l":32.545,"n":1,"o":32.545,"t":"2026-10-15T15:15:00Z","v":100,"vw":32.545},{"c":32.4713,"h":32.4713,"l":32.4713,"n":2,"o":32.4713,"t":"2026-10-15T15:25:00Z","v":314,"vw":32.4713},{"c":32.345,"h":32.345,"l":32.345,"n":1,"o":32.345,"t":"2026-10-15T15:30:00Z","v":500,"vw":32.345},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-15T15:45:00Z","v":605,"vw":32.5},{"c":32.4257,"h":32.4257,"l":32.425,"n":4,"o":32.425,"t":"2026-10-15T15:50:00Z","v":327,"vw":32.425484},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-15T16:20:00Z","v":228,"vw":32.7},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-10-15T16:25:00Z","v":125,"vw":32.53},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-15T16:30:00Z","v":200,"vw":32.75},{"c":33.035,"h":33.14,"l":33.035,"n":2,"o":33.14,"t":"2026-10-15T16:45:00Z","v":300,"vw":33.07},{"c":32.3934,"h":32.3934,"l":32.3934,"n":2,"o":32.3934,"t":"2026-10-15T17:10:00Z","v":101,"vw":32.3934},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-15T17:35:00Z","v":100,"vw":32.6},{"c":32.655,"h":32.655,"l":32.655,"n":4,"o":32.655,"t":"2026-10-15T18:10:00Z","v":332,"vw":32.655},{"c":32.715,"h":32.715,"l":32.715,"n":1,"o":32.715,"t":"2026-10-15T19:05:00Z","v":106,"vw":32.715},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-15T19:10:00Z","v":100,"vw":32.72},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-15T19:25:00Z","v":200,"vw":32.65},{"c":32.48,"h":32.48,"l":32.48,"n":1,"o":32.48,"t":"2026-10-15T19:30:00Z","v":100,"vw":32.48},{"c":32.94,"h":32.94,"l":32.94,"n":2,"o":32.94,"t":"2026-10-15T19:40:00Z","v":101,"vw":32.94},{"c":32.83,"h":32.83,"l":32.83,"n":2,"o":32.83,"t":"2026-10-15T19:55:00Z","v":348,"vw":32.83},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-15T20:00:00Z","v":149,"vw":32.77},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-15T23:55:00Z","v":100,"vw":33.22},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-16T12:25:00Z","v":210,"vw":33.1},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-16T12:50:00Z","v":100,"vw":32.82},{"c":32.7,"h":32.7,"l":32.7,"n":3,"o":32.7,"t":"2026-10-16T13:15:00Z","v":205,"vw":32.7},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-16T13:25:00Z","v":620,"vw":32.7},{"c":33.2,"h":33.2,"l":33.2,"n":5,"o":33.2,"t":"2026-10-16T13:30:00Z","v":195,"vw":33.2},{"c":31.275,"h":31.5,"l":31.275,"n":11,"o":31.5,"t":"2026-10-16T13:35:00Z","v":641,"vw":31.365},{"c":30.38,"h":30.5,"l":30.38,"n":5,"o":30.5,"t":"2026-10-16T13:40:00Z","v":216,"vw":30.44},{"c":30.38,"h":30.38,"l":30.38,"n":4,"o":30.38,"t":"2026-10-16T13:45:00Z","v":512,"vw":30.38},{"c":30.335,"h":30.55,"l":30.27,"n":9,"o":30.28,"t":"2026-10-16T13:50:00Z","v":1621,"vw":30.340631},{"c":29.76,"h":30.12,"l":29.76,"n":26,"o":30.12,"t":"2026-10-16T13:55:00Z","v":1966,"vw":29.999444},{"c":30.24,"h":30.24,"l":30.19,"n":7,"o":30.2,"t":"2026-10-16T14:00:00Z","v":853,"vw":30.22375},{"c":29.38,"h":29.5,"l":29.3,"n":15,"o":29.5,"t":"2026-10-16T14:25:00Z","v":521,"vw":29.363636},{"c":30.12,"h":30.12,"l":29.65,"n":4,"o":29.65,"t":"2026-10-16T14:35:00Z","v":307,"vw":29.933333},{"c":30.34,"h":30.34,"l":30.34,"n":2,"o":30.34,"t":"2026-10-16T14:40:00Z","v":150,"vw":30.34},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-16T14:45:00Z","v":130,"vw":30.35},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-16T14:55:00Z","v":204,"vw":29.66},{"c":29.02,"h":29.25,"l":29.02,"n":3,"o":29.25,"t":"2026-10-16T15:05:00Z","v":210,"vw":29.135},{"c":28.7,"h":29,"l":28.7,"n":28,"o":29,"t":"2026-10-16T15:10:00Z","v":4998,"vw":28.877878},{"c":28.73,"h":28.73,"l":28.73,"n":2,"o":28.73,"t":"2026-10-16T15:15:00Z","v":150,"vw":28.73},{"c":28.15,"h":28.5,"l":28.15,"n":11,"o":28.5,"t":"2026-10-16T15:20:00Z","v":1275,"vw":28.447154},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-16T15:25:00Z","v":100,"vw":28.28},{"c":28.245,"h":28.25,"l":28.18,"n":15,"o":28.25,"t":"2026-10-16T15:30:00Z","v":10100,"vw":28.232178},{"c":27.98,"h":28,"l":27.98,"n":11,"o":28,"t":"2026-10-16T15:35:00Z","v":405,"vw":27.993333},{"c":28.18,"h":28.18,"l":28.18,"n":3,"o":28.18,"t":"2026-10-16T15:40:00Z","v":115,"vw":28.18},{"c":27.9396,"h":27.9396,"l":27.9396,"n":1,"o":27.9396,"t":"2026-10-16T15:50:00Z","v":100,"vw":27.9396},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-10-16T15:55:00Z","v":190,"vw":27.85},{"c":27.65,"h":27.8,"l":27.65,"n":13,"o":27.8,"t":"2026-10-16T16:00:00Z","v":1412,"vw":27.713547},{"c":27.99,"h":27.99,"l":27.7701,"n":9,"o":27.7701,"t":"2026-10-16T16:05:00Z","v":1102,"vw":27.833497},{"c":28.0763,"h":28.0763,"l":28.0763,"n":1,"o":28.0763,"t":"2026-10-16T16:10:00Z","v":100,"vw":28.0763},{"c":27.7273,"h":27.7273,"l":27.7273,"n":2,"o":27.7273,"t":"2026-10-16T16:20:00Z","v":222,"vw":27.7273},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-10-16T16:25:00Z","v":458,"vw":27.66},{"c":27.9899,"h":27.9899,"l":27.9899,"n":3,"o":27.9899,"t":"2026-10-16T16:35:00Z","v":257,"vw":27.9899},{"c":27.76,"h":27.835,"l":27.76,"n":4,"o":27.835,"t":"2026-10-16T16:45:00Z","v":525,"vw":27.775},{"c":27.8145,"h":27.8145,"l":27.74,"n":4,"o":27.74,"t":"2026-10-16T16:55:00Z","v":350,"vw":27.764833},{"c":27.9176,"h":27.9176,"l":27.9176,"n":2,"o":27.9176,"t":"2026-10-16T17:00:00Z","v":101,"vw":27.9176},{"c":27.5676,"h":27.5676,"l":27.4804,"n":9,"o":27.5,"t":"2026-10-16T17:15:00Z","v":620,"vw":27.5096},{"c":27.41,"h":27.41,"l":27.405,"n":11,"o":27.405,"t":"2026-10-16T17:20:00Z","v":634,"vw":27.40875},{"c":27.65,"h":27.69,"l":27.65,"n":14,"o":27.68,"t":"2026-10-16T17:25:00Z","v":1217,"vw":27.676779},{"c":27.7,"h":27.7,"l":27.7,"n":6,"o":27.7,"t":"2026-10-16T17:50:00Z","v":590,"vw":27.7},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-16T17:55:00Z","v":100,"vw":27.76},{"c":27.5101,"h":27.5101,"l":27.5101,"n":3,"o":27.5101,"t":"2026-10-16T18:00:00Z","v":109,"vw":27.5101},{"c":27.81,"h":27.81,"l":27.6411,"n":3,"o":27.6411,"t":"2026-10-16T18:05:00Z","v":380,"vw":27.719679},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-16T18:20:00Z","v":201,"vw":27.74},{"c":27.9203,"h":27.9203,"l":27.92,"n":2,"o":27.92,"t":"2026-10-16T18:50:00Z","v":200,"vw":27.92015},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-16T19:00:00Z","v":150,"vw":27.73},{"c":28.1278,"h":28.1278,"l":28.1278,"n":3,"o":28.1278,"t":"2026-10-16T19:20:00Z","v":140,"vw":28.1278},{"c":28.11,"h":28.1999,"l":28.07,"n":14,"o":28.105,"t":"2026-10-16T19:25:00Z","v":2322,"vw":28.110291},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-16T19:30:00Z","v":100,"vw":28},{"c":27.8114,"h":27.8114,"l":27.8114,"n":3,"o":27.8114,"t":"2026-10-16T19:35:00Z","v":257,"vw":27.8114},{"c":27.75,"h":27.75,"l":27.75,"n":5,"o":27.75,"t":"2026-10-16T19:40:00Z","v":158,"vw":27.75},{"c":27.96,"h":27.96,"l":27.96,"n":3,"o":27.96,"t":"2026-10-16T19:45:00Z","v":1810,"vw":27.96},{"c":27.855,"h":27.855,"l":27.855,"n":1,"o":27.855,"t":"2026-10-16T19:50:00Z","v":300,"vw":27.855},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-16T19:55:00Z","v":217,"vw":27.8},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-16T23:15:00Z","v":100,"vw":26.96},{"c":28.2,"h":28.2,"l":28.19,"n":5,"o":28.19,"t":"2026-10-16T23:55:00Z","v":446,"vw":28.1925},{"c":29,"h":29,"l":28.8,"n":4,"o":28.8,"t":"2026-10-19T09:15:00Z","v":1500,"vw":28.922615},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-19T11:05:00Z","v":200,"vw":29.3},{"c":28.85,"h":28.86,"l":28.85,"n":2,"o":28.86,"t":"2026-10-19T11:25:00Z","v":200,"vw":28.855},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-19T11:35:00Z","v":259,"vw":28.99},{"c":28.9,"h":28.91,"l":28.9,"n":4,"o":28.91,"t":"2026-10-19T12:00:00Z","v":508,"vw":28.902},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-19T12:05:00Z","v":181,"vw":29},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-19T12:10:00Z","v":371,"vw":29},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-19T12:20:00Z","v":400,"vw":29},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-19T12:30:00Z","v":100,"vw":29.19},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-19T12:35:00Z","v":880,"vw":29.19},{"c":29.169,"h":29.169,"l":29.169,"n":1,"o":29.169,"t":"2026-10-19T12:40:00Z","v":1000,"vw":29.169},{"c":29.18,"h":29.18,"l":29.18,"n":3,"o":29.18,"t":"2026-10-19T12:50:00Z","v":300,"vw":29.18},{"c":29.2,"h":29.28,"l":29.2,"n":13,"o":29.2,"t":"2026-10-19T12:55:00Z","v":2116,"vw":29.242381},{"c":29.15,"h":29.15,"l":29.15,"n":5,"o":29.15,"t":"2026-10-19T13:00:00Z","v":400,"vw":29.15},{"c":28.9141,"h":29,"l":28.9141,"n":2,"o":29,"t":"2026-10-19T13:05:00Z","v":200,"vw":28.95705},{"c":30.92,"h":30.92,"l":29.35,"n":31,"o":29.78,"t":"2026-10-19T13:25:00Z","v":6576,"vw":30.644472},{"c":29.39,"h":29.79,"l":29.24,"n":23,"o":29.79,"t":"2026-10-19T13:30:00Z","v":4930,"vw":29.479225},{"c":28.5816,"h":28.5816,"l":28.51,"n":9,"o":28.57,"t":"2026-10-19T13:40:00Z","v":2109,"vw":28.532308},{"c":28.565,"h":28.565,"l":28.565,"n":2,"o":28.565,"t":"2026-10-19T13:55:00Z","v":198,"vw":28.565},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-19T14:00:00Z","v":101,"vw":28.82},{"c":28.87,"h":28.95,"l":28.87,"n":8,"o":28.95,"t":"2026-10-19T14:05:00Z","v":776,"vw":28.898276},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-19T14:10:00Z","v":120,"vw":29},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-10-19T14:15:00Z","v":2248,"vw":28.95},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-10-19T14:25:00Z","v":110,"vw":28.95},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-19T14:40:00Z","v":100,"vw":28.92},{"c":29.0616,"h":29.0616,"l":29.0616,"n":1,"o":29.0616,"t":"2026-10-19T14:55:00Z","v":100,"vw":29.0616},{"c":29.1999,"h":29.1999,"l":29.1999,"n":1,"o":29.1999,"t":"2026-10-19T15:45:00Z","v":100,"vw":29.1999},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-10-19T15:50:00Z","v":100,"vw":29.18},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-10-19T15:55:00Z","v":150,"vw":29.2},{"c":29.06,"h":29.06,"l":29.06,"n":3,"o":29.06,"t":"2026-10-19T16:00:00Z","v":151,"vw":29.06},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-10-19T16:05:00Z","v":400,"vw":29.08},{"c":29.08,"h":29.08,"l":29.08,"n":2,"o":29.08,"t":"2026-10-19T16:10:00Z","v":108,"vw":29.08},{"c":28.85,"h":29.0016,"l":28.85,"n":6,"o":29.0016,"t":"2026-10-19T16:25:00Z","v":421,"vw":28.8879},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-19T16:30:00Z","v":100,"vw":28.85},{"c":28.75,"h":28.75,"l":28.75,"n":6,"o":28.75,"t":"2026-10-19T16:55:00Z","v":1000,"vw":28.75},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-10-19T17:15:00Z","v":114,"vw":29.01},{"c":28.913,"h":28.913,"l":28.913,"n":1,"o":28.913,"t":"2026-10-19T17:25:00Z","v":150,"vw":28.913},{"c":28.925,"h":28.925,"l":28.86,"n":2,"o":28.86,"t":"2026-10-19T17:35:00Z","v":260,"vw":28.885},{"c":28.7786,"h":28.7786,"l":28.7786,"n":5,"o":28.7786,"t":"2026-10-19T17:45:00Z","v":166,"vw":28.7786},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-19T18:30:00Z","v":109,"vw":28.6},{"c":28.81,"h":28.81,"l":28.81,"n":2,"o":28.81,"t":"2026-10-19T18:45:00Z","v":200,"vw":28.81},{"c":28.62,"h":28.71,"l":28.62,"n":4,"o":28.71,"t":"2026-10-19T19:10:00Z","v":325,"vw":28.653333},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-19T19:20:00Z","v":100,"vw":28.71},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-19T19:25:00Z","v":200,"vw":28.74},{"c":28.625,"h":28.64,"l":28.625,"n":3,"o":28.63,"t":"2026-10-19T19:35:00Z","v":400,"vw":28.63125},{"c":28.51,"h":28.51,"l":28.5,"n":8,"o":28.501,"t":"2026-10-19T19:45:00Z","v":644,"vw":28.503833},{"c":28.37,"h":28.5,"l":28.31,"n":15,"o":28.5,"t":"2026-10-19T19:50:00Z","v":964,"vw":28.412596},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-10-19T19:55:00Z","v":101,"vw":28.55},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-19T20:00:00Z","v":142,"vw":28.68},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-19T20:05:00Z","v":100,"vw":29.25},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-10-19T20:50:00Z","v":100,"vw":28.67},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-20T11:35:00Z","v":950,"vw":28.11},{"c":27.8922,"h":28.345,"l":27.8922,"n":11,"o":28,"t":"2026-10-20T13:30:00Z","v":718,"vw":28.081372},{"c":27.735,"h":27.735,"l":27.65,"n":4,"o":27.65,"t":"2026-10-20T13:35:00Z","v":302,"vw":27.678333},{"c":27,"h":27.5,"l":27,"n":17,"o":27.5,"t":"2026-10-20T13:40:00Z","v":497,"vw":27.25},{"c":27.185,"h":27.185,"l":27.185,"n":1,"o":27.185,"t":"2026-10-20T13:50:00Z","v":139,"vw":27.185},{"c":27.16,"h":27.16,"l":27.0015,"n":3,"o":27.0015,"t":"2026-10-20T13:55:00Z","v":316,"vw":27.054333},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-20T14:00:00Z","v":100,"vw":27.48},{"c":27.85,"h":27.85,"l":27.82,"n":3,"o":27.82,"t":"2026-10-20T14:05:00Z","v":406,"vw":27.8425},{"c":28.08,"h":28.08,"l":28.06,"n":3,"o":28.06,"t":"2026-10-20T14:15:00Z","v":201,"vw":28.07},{"c":28.2,"h":28.2,"l":28.2,"n":5,"o":28.2,"t":"2026-10-20T14:30:00Z","v":142,"vw":28.2},{"c":27.665,"h":27.665,"l":27.665,"n":1,"o":27.665,"t":"2026-10-20T15:05:00Z","v":139,"vw":27.665},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-20T16:55:00Z","v":100,"vw":27.6},{"c":27.62,"h":27.62,"l":27.62,"n":2,"o":27.62,"t":"2026-10-20T17:20:00Z","v":125,"vw":27.62},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-20T17:35:00Z","v":100,"vw":27.55},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-20T18:40:00Z","v":100,"vw":27.6},{"c":27.5988,"h":27.5988,"l":27.5988,"n":1,"o":27.5988,"t":"2026-10-20T18:45:00Z","v":182,"vw":27.5988},{"c":27.6772,"h":27.6772,"l":27.6772,"n":1,"o":27.6772,"t":"2026-10-20T18:55:00Z","v":200,"vw":27.6772},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-20T19:05:00Z","v":101,"vw":27.63},{"c":27.38,"h":27.38,"l":27.38,"n":6,"o":27.38,"t":"2026-10-20T19:50:00Z","v":324,"vw":27.38},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-20T19:55:00Z","v":299,"vw":27.58},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-20T22:15:00Z","v":214,"vw":28.08},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-20T22:35:00Z","v":411,"vw":28.25},{"c":27.76,"h":27.76,"l":27.7,"n":3,"o":27.76,"t":"2026-10-21T10:35:00Z","v":300,"vw":27.74},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-21T13:30:00Z","v":540,"vw":28.02},{"c":28.12,"h":28.12,"l":28.12,"n":3,"o":28.12,"t":"2026-10-21T13:35:00Z","v":104,"vw":28.12},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-21T13:40:00Z","v":101,"vw":27.9},{"c":28.1901,"h":28.1901,"l":28.1901,"n":3,"o":28.1901,"t":"2026-10-21T13:45:00Z","v":178,"vw":28.1901},{"c":28.046,"h":28.046,"l":28.02,"n":4,"o":28.04,"t":"2026-10-21T13:55:00Z","v":600,"vw":28.03635},{"c":28.53,"h":28.53,"l":28.49,"n":6,"o":28.49,"t":"2026-10-21T14:00:00Z","v":808,"vw":28.495823},{"c":28.76,"h":28.76,"l":28.59,"n":13,"o":28.59,"t":"2026-10-21T14:05:00Z","v":1732,"vw":28.650357},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-10-21T14:15:00Z","v":322,"vw":28.95},{"c":29.46,"h":29.48,"l":29.33,"n":7,"o":29.33,"t":"2026-10-21T14:20:00Z","v":921,"vw":29.403091},{"c":29.25,"h":29.52,"l":29.25,"n":27,"o":29.465,"t":"2026-10-21T14:30:00Z","v":2846,"vw":29.446296},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-10-21T14:35:00Z","v":109,"vw":29.2},{"c":29.18,"h":29.2,"l":29.05,"n":4,"o":29.05,"t":"2026-10-21T14:40:00Z","v":301,"vw":29.143333},{"c":28.875,"h":28.985,"l":28.875,"n":3,"o":28.985,"t":"2026-10-21T14:50:00Z","v":420,"vw":28.93},{"c":28.815,"h":28.815,"l":28.815,"n":2,"o":28.815,"t":"2026-10-21T14:55:00Z","v":370,"vw":28.815},{"c":28.965,"h":28.965,"l":28.965,"n":2,"o":28.965,"t":"2026-10-21T15:05:00Z","v":508,"vw":28.965},{"c":29.04,"h":29.04,"l":28.97,"n":12,"o":28.97,"t":"2026-10-21T15:10:00Z","v":905,"vw":28.981667},{"c":28.91,"h":28.91,"l":28.91,"n":3,"o":28.91,"t":"2026-10-21T15:45:00Z","v":402,"vw":28.91},{"c":29.2164,"h":29.2164,"l":29.1901,"n":4,"o":29.1901,"t":"2026-10-21T16:10:00Z","v":1689,"vw":29.204814},{"c":29.49,"h":29.49,"l":29.49,"n":2,"o":29.49,"t":"2026-10-21T16:50:00Z","v":620,"vw":29.49},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-21T17:10:00Z","v":200,"vw":29.6},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-21T17:40:00Z","v":711,"vw":29.61},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-21T17:45:00Z","v":500,"vw":29.25},{"c":29.215,"h":29.275,"l":29.215,"n":4,"o":29.275,"t":"2026-10-21T17:50:00Z","v":255,"vw":29.245},{"c":29.229,"h":29.229,"l":29.229,"n":2,"o":29.229,"t":"2026-10-21T18:00:00Z","v":500,"vw":29.229},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-21T18:05:00Z","v":500,"vw":29.25},{"c":28.9257,"h":28.9257,"l":28.9257,"n":2,"o":28.9257,"t":"2026-10-21T18:45:00Z","v":182,"vw":28.9257},{"c":28.88,"h":28.88,"l":28.88,"n":9,"o":28.88,"t":"2026-10-21T18:50:00Z","v":2400,"vw":28.88},{"c":28.735,"h":28.735,"l":28.735,"n":4,"o":28.735,"t":"2026-10-21T19:15:00Z","v":110,"vw":28.735},{"c":28.6704,"h":28.6704,"l":28.6704,"n":1,"o":28.6704,"t":"2026-10-21T19:55:00Z","v":138,"vw":28.6704},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-21T22:50:00Z","v":100,"vw":28.76},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-22T08:35:00Z","v":108,"vw":27.64},{"c":27.94,"h":27.94,"l":27.94,"n":4,"o":27.94,"t":"2026-10-22T11:10:00Z","v":1000,"vw":27.94},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-22T11:15:00Z","v":1000,"vw":27.95},{"c":27.9,"h":27.9,"l":27.88,"n":2,"o":27.88,"t":"2026-10-22T11:20:00Z","v":200,"vw":27.89},{"c":28.16,"h":28.16,"l":28.14,"n":2,"o":28.14,"t":"2026-10-22T11:50:00Z","v":302,"vw":28.146755},{"c":29.31,"h":29.34,"l":29.25,"n":11,"o":29.25,"t":"2026-10-22T12:00:00Z","v":2700,"vw":29.314815},{"c":29.84,"h":29.98,"l":29.84,"n":10,"o":29.91,"t":"2026-10-22T13:15:00Z","v":1438,"vw":29.942061},{"c":30.27,"h":30.48,"l":30.25,"n":13,"o":30.48,"t":"2026-10-22T13:25:00Z","v":845,"vw":30.296667},{"c":31.415,"h":31.415,"l":29.78,"n":39,"o":29.78,"t":"2026-10-22T13:30:00Z","v":3290,"vw":30.486617},{"c":30.77,"h":30.78,"l":30.77,"n":5,"o":30.78,"t":"2026-10-22T13:35:00Z","v":527,"vw":30.772},{"c":31.56,"h":31.56,"l":31.085,"n":24,"o":31.13,"t":"2026-10-22T13:40:00Z","v":6992,"vw":31.454746},{"c":31.26,"h":31.26,"l":31.26,"n":5,"o":31.26,"t":"2026-10-22T13:45:00Z","v":179,"vw":31.26},{"c":31.16,"h":31.3,"l":31.16,"n":9,"o":31.3,"t":"2026-10-22T13:50:00Z","v":458,"vw":31.232165},{"c":30.775,"h":30.775,"l":30.6,"n":10,"o":30.6,"t":"2026-10-22T14:05:00Z","v":1668,"vw":30.676131},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-22T14:10:00Z","v":500,"vw":30.54},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-10-22T14:15:00Z","v":150,"vw":30.7},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-22T14:25:00Z","v":100,"vw":30.24},{"c":29.99,"h":30.08,"l":29.99,"n":6,"o":30.08,"t":"2026-10-22T14:30:00Z","v":464,"vw":30.057332},{"c":30.04,"h":30.055,"l":30.04,"n":7,"o":30.055,"t":"2026-10-22T14:35:00Z","v":833,"vw":30.0525},{"c":30.0829,"h":30.09,"l":30.03,"n":12,"o":30.04,"t":"2026-10-22T14:50:00Z","v":1348,"vw":30.06251},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-22T15:20:00Z","v":100,"vw":30.33},{"c":30.31,"h":30.435,"l":30.31,"n":3,"o":30.435,"t":"2026-10-22T15:25:00Z","v":355,"vw":30.399286},{"c":30.13,"h":30.13,"l":29.99,"n":5,"o":29.99,"t":"2026-10-22T15:30:00Z","v":2124,"vw":30.019857},{"c":30.09,"h":30.11,"l":30.09,"n":3,"o":30.11,"t":"2026-10-22T15:40:00Z","v":575,"vw":30.094057},{"c":30.36,"h":30.36,"l":30.2563,"n":3,"o":30.2563,"t":"2026-10-22T15:50:00Z","v":340,"vw":30.290867},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-22T16:10:00Z","v":350,"vw":30.71},{"c":30.92,"h":30.92,"l":30.92,"n":1,"o":30.92,"t":"2026-10-22T16:25:00Z","v":1000,"vw":30.92},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-10-22T16:35:00Z","v":372,"vw":30.65},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-22T16:45:00Z","v":522,"vw":30.3},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-22T16:50:00Z","v":200,"vw":30.2},{"c":30.5471,"h":30.5471,"l":30.49,"n":5,"o":30.49,"t":"2026-10-22T17:00:00Z","v":361,"vw":30.52086},{"c":30.295,"h":30.295,"l":30.295,"n":1,"o":30.295,"t":"2026-10-22T17:05:00Z","v":500,"vw":30.295},{"c":29.8,"h":29.81,"l":29.79,"n":5,"o":29.8058,"t":"2026-10-22T17:55:00Z","v":762,"vw":29.803031},{"c":29.42,"h":29.4879,"l":29.405,"n":9,"o":29.42,"t":"2026-10-22T18:05:00Z","v":1129,"vw":29.421173},{"c":30.1893,"h":30.1893,"l":30.1893,"n":1,"o":30.1893,"t":"2026-10-22T18:20:00Z","v":100,"vw":30.1893}],"history":[{"c":14.7053,"h":14.7053,"l":14.47,"n":17,"o":14.47,"t":"2025-03-21T04:00:00Z","v":1266,"vw":14.608333},{"c":15.1102,"h":15.25,"l":14.96,"n":57,"o":15.2,"t":"2025-03-24T04:00:00Z","v":8446,"vw":15.126539},{"c":15.9309,"h":15.94,"l":15.07,"n":58,"o":15.07,"t":"2025-03-25T04:00:00Z","v":4776,"vw":15.726131},{"c":15.1655,"h":16.02,"l":15.1,"n":39,"o":15.94,"t":"2025-03-26T04:00:00Z","v":4849,"vw":15.419203},{"c":13.3764,"h":14.17,"l":13.3764,"n":46,"o":14.17,"t":"2025-03-27T04:00:00Z","v":4298,"vw":13.809407},{"c":13.0868,"h":13.099,"l":12.99,"n":12,"o":13.019,"t":"2025-03-28T04:00:00Z","v":774,"vw":13.046415},{"c":12.7977,"h":12.7977,"l":12.21,"n":26,"o":12.25,"t":"2025-03-31T04:00:00Z","v":1161,"vw":12.396133},{"c":12.8528,"h":12.8528,"l":12.3294,"n":31,"o":12.3294,"t":"2025-04-01T04:00:00Z","v":5355,"vw":12.593502},{"c":13.1539,"h":13.3,"l":12.639,"n":43,"o":12.64,"t":"2025-04-02T04:00:00Z","v":10093,"vw":13.040561},{"c":11.9241,"h":12.35,"l":11.701,"n":42,"o":12.12,"t":"2025-04-03T04:00:00Z","v":4899,"vw":12.049391},{"c":10.2304,"h":10.84,"l":10.2304,"n":25,"o":10.74,"t":"2025-04-04T04:00:00Z","v":1610,"vw":10.502701},{"c":10.0577,"h":10.21,"l":9.18,"n":13,"o":9.19,"t":"2025-04-07T04:00:00Z","v":1199,"vw":9.548857},{"c":10.0675,"h":11.19,"l":10.0675,"n":79,"o":10.949,"t":"2025-04-08T04:00:00Z","v":5050,"vw":10.646413},{"c":12.7872,"h":12.8072,"l":10.34,"n":33,"o":10.3772,"t":"2025-04-09T04:00:00Z","v":4064,"vw":11.901452},{"c":12.0955,"h":12.42,"l":11.66,"n":35,"o":12.42,"t":"2025-04-10T04:00:00Z","v":3602,"vw":11.936499},{"c":12.0777,"h":12.0777,"l":11.17,"n":32,"o":11.69,"t":"2025-04-11T04:00:00Z","v":3768,"vw":11.739114},{"c":12.3025,"h":12.76,"l":12.24,"n":40,"o":12.76,"t":"2025-04-14T04:00:00Z","v":4628,"vw":12.51847},{"c":12.8122,"h":13.0117,"l":12.699,"n":40,"o":12.699,"t":"2025-04-15T04:00:00Z","v":12237,"vw":12.944743},{"c":12.242,"h":12.6,"l":12.03,"n":32,"o":12.6,"t":"2025-04-16T04:00:00Z","v":7629,"vw":12.215477},{"c":11.9262,"h":12.22,"l":11.9262,"n":10,"o":12.22,"t":"2025-04-17T04:00:00Z","v":938,"vw":12.1534},{"c":10.8384,"h":10.991,"l":10.629,"n":27,"o":10.991,"t":"2025-04-21T04:00:00Z","v":2403,"vw":10.918908},{"c":11.3309,"h":11.48,"l":11,"n":19,"o":11,"t":"2025-04-22T04:00:00Z","v":1017,"vw":11.324091},{"c":11.9874,"h":12.521,"l":11.9001,"n":28,"o":12.08,"t":"2025-04-23T04:00:00Z","v":2609,"vw":12.234006},{"c":13.0758,"h":13.0758,"l":12.68,"n":43,"o":12.68,"t":"2025-04-24T04:00:00Z","v":3673,"vw":12.938725},{"c":13.5154,"h":13.5154,"l":13.095,"n":39,"o":13.095,"t":"2025-04-25T04:00:00Z","v":6293,"vw":13.33962},{"c":13.867,"h":13.881,"l":13.63,"n":17,"o":13.761,"t":"2025-04-28T04:00:00Z","v":1800,"vw":13.773375},{"c":14.6626,"h":14.74,"l":14.339,"n":100,"o":14.339,"t":"2025-04-29T04:00:00Z","v":9784,"vw":14.43674},{"c":14.6875,"h":14.6875,"l":14.14,"n":71,"o":14.5,"t":"2025-04-30T04:00:00Z","v":22796,"vw":14.28564},{"c":14.5541,"h":14.94,"l":14.5541,"n":92,"o":14.89,"t":"2025-05-01T04:00:00Z","v":16452,"vw":14.769723},{"c":14.7651,"h":15.25,"l":14.7651,"n":44,"o":15.019,"t":"2025-05-02T04:00:00Z","v":5219,"vw":14.880064},{"c":14.8214,"h":15.219,"l":14.44,"n":47,"o":14.44,"t":"2025-05-05T04:00:00Z","v":6883,"vw":15.126255},{"c":14.952,"h":15.0687,"l":14.64,"n":65,"o":14.64,"t":"2025-05-06T04:00:00Z","v":11232,"vw":14.989097},{"c":14.8364,"h":14.95,"l":14.68,"n":20,"o":14.95,"t":"2025-05-07T04:00:00Z","v":1351,"vw":14.815909},{"c":14.8732,"h":14.8732,"l":14.4,"n":25,"o":14.8,"t":"2025-05-08T04:00:00Z","v":3157,"vw":14.702657},{"c":14.6066,"h":14.6066,"l":14.3,"n":51,"o":14.3,"t":"2025-05-09T04:00:00Z","v":9049,"vw":14.526046},{"c":15.6159,"h":15.6159,"l":15.0605,"n":40,"o":15.0605,"t":"2025-05-12T04:00:00Z","v":6778,"vw":15.396279},{"c":15.3686,"h":15.87,"l":15.3686,"n":60,"o":15.5,"t":"2025-05-13T04:00:00Z","v":8251,"vw":15.746449},{"c":15.182,"h":15.41,"l":15,"n":73,"o":15.41,"t":"2025-05-14T04:00:00Z","v":11236,"vw":15.151981},{"c":15.4897,"h":15.69,"l":15.35,"n":51,"o":15.35,"t":"2025-05-15T04:00:00Z","v":10570,"vw":15.605318},{"c":15.4993,"h":15.6197,"l":15.38,"n":44,"o":15.38,"t":"2025-05-16T04:00:00Z","v":7772,"vw":15.432289},{"c":15.74,"h":15.74,"l":15.115,"n":78,"o":15.115,"t":"2025-05-19T04:00:00Z","v":11231,"vw":15.514872},{"c":15.8,"h":15.8,"l":15.52,"n":249,"o":15.52,"t":"2025-05-20T04:00:00Z","v":26571,"vw":15.605933},{"c":13.6,"h":14.159,"l":13.31,"n":460,"o":14.12,"t":"2025-05-21T04:00:00Z","v":62132,"vw":13.734579},{"c":14.43,"h":14.48,"l":13.7514,"n":142,"o":13.84,"t":"2025-05-22T04:00:00Z","v":17491,"vw":14.239644},{"c":14.44,"h":14.52,"l":13.84,"n":106,"o":13.84,"t":"2025-05-23T04:00:00Z","v":14489,"vw":14.221691},{"c":14.54,"h":14.645,"l":14.4,"n":60,"o":14.56,"t":"2025-05-27T04:00:00Z","v":14717,"vw":14.549726},{"c":14.61,"h":14.85,"l":14.535,"n":88,"o":14.5422,"t":"2025-05-28T04:00:00Z","v":15785,"vw":14.647001},{"c":14.32,"h":14.32,"l":13.81,"n":65,"o":14.2,"t":"2025-05-29T04:00:00Z","v":13493,"vw":14.142859},{"c":15.28,"h":15.28,"l":14.5478,"n":53,"o":14.5478,"t":"2025-05-30T04:00:00Z","v":8462,"vw":14.968029},{"c":15.6039,"h":15.7,"l":15.1678,"n":89,"o":15.6,"t":"2025-06-02T04:00:00Z","v":6005,"vw":15.446119},{"c":15.88,"h":16.17,"l":15.75,"n":78,"o":15.75,"t":"2025-06-03T04:00:00Z","v":11501,"vw":15.949083},{"c":15.53,"h":15.89,"l":15.53,"n":25,"o":15.55,"t":"2025-06-04T04:00:00Z","v":2708,"vw":15.712165},{"c":15.93,"h":16.1768,"l":15.84,"n":43,"o":15.84,"t":"2025-06-05T04:00:00Z","v":4063,"vw":16.013076},{"c":16.3,"h":16.43,"l":16.08,"n":49,"o":16.08,"t":"2025-06-06T04:00:00Z","v":5137,"vw":16.272716},{"c":15.83,"h":16.15,"l":15.805,"n":35,"o":15.89,"t":"2025-06-09T04:00:00Z","v":2583,"vw":16.059976},{"c":15.78,"h":15.84,"l":15.51,"n":41,"o":15.68,"t":"2025-06-10T04:00:00Z","v":4180,"vw":15.690301},{"c":15.5,"h":15.8,"l":15.4924,"n":28,"o":15.581,"t":"2025-06-11T04:00:00Z","v":1512,"vw":15.600034},{"c":16.02,"h":16.2596,"l":15.8,"n":60,"o":15.8,"t":"2025-06-12T04:00:00Z","v":9328,"vw":16.078993},{"c":15.71,"h":16.34,"l":15.677,"n":56,"o":15.9392,"t":"2025-06-13T04:00:00Z","v":11006,"vw":15.863382},{"c":16.07,"h":16.1905,"l":15.975,"n":45,"o":15.99,"t":"2025-06-16T04:00:00Z","v":3461,"vw":16.03337},{"c":16.69,"h":16.759,"l":16.24,"n":55,"o":16.24,"t":"2025-06-17T04:00:00Z","v":7759,"vw":16.439341},{"c":16.3,"h":16.76,"l":16.249,"n":60,"o":16.64,"t":"2025-06-18T04:00:00Z","v":7552,"vw":16.486299},{"c":16.23,"h":16.66,"l":15.971,"n":51,"o":16.66,"t":"2025-06-20T04:00:00Z","v":6398,"vw":16.150022},{"c":16.8438,"h":16.89,"l":16.2277,"n":73,"o":16.26,"t":"2025-06-23T04:00:00Z","v":5128,"vw":16.643724},{"c":16.77,"h":17.03,"l":16.54,"n":76,"o":17.01,"t":"2025-06-24T04:00:00Z","v":7542,"vw":16.836268},{"c":16.9602,"h":16.9602,"l":16.781,"n":38,"o":16.79,"t":"2025-06-25T04:00:00Z","v":6016,"vw":16.880933},{"c":16.67,"h":17.3332,"l":16.585,"n":86,"o":17.18,"t":"2025-06-26T04:00:00Z","v":12547,"vw":16.966714},{"c":16.48,"h":16.51,"l":16.05,"n":51,"o":16.5044,"t":"2025-06-27T04:00:00Z","v":6008,"vw":16.315288},{"c":17.0241,"h":17.0241,"l":16.44,"n":42,"o":16.59,"t":"2025-06-30T04:00:00Z","v":4108,"vw":16.767129},{"c":15.89,"h":16.8171,"l":15.47,"n":74,"o":16.72,"t":"2025-07-01T04:00:00Z","v":7849,"vw":15.994904},{"c":15.78,"h":15.78,"l":15.4927,"n":62,"o":15.501,"t":"2025-07-02T04:00:00Z","v":3077,"vw":15.692112},{"c":16.49,"h":16.55,"l":15.79,"n":25,"o":15.79,"t":"2025-07-03T04:00:00Z","v":2421,"vw":16.101123},{"c":16.45,"h":16.45,"l":16.18,"n":37,"o":16.37,"t":"2025-07-07T04:00:00Z","v":4308,"vw":16.30434},{"c":16.85,"h":16.85,"l":16.3,"n":52,"o":16.47,"t":"2025-07-08T04:00:00Z","v":3720,"vw":16.582908},{"c":17.07,"h":17.1431,"l":16.92,"n":58,"o":17.0524,"t":"2025-07-09T04:00:00Z","v":8070,"vw":17.020778},{"c":14.9,"h":16.74,"l":14.69,"n":401,"o":16.74,"t":"2025-07-10T04:00:00Z","v":34386,"vw":15.305248},{"c":14.21,"h":14.99,"l":14.06,"n":326,"o":14.99,"t":"2025-07-11T04:00:00Z","v":28724,"vw":14.349939},{"c":14.63,"h":14.67,"l":14.05,"n":124,"o":14.05,"t":"2025-07-14T04:00:00Z","v":19330,"vw":14.442695},{"c":14.82,"h":14.95,"l":14.58,"n":99,"o":14.58,"t":"2025-07-15T04:00:00Z","v":8337,"vw":14.759869},{"c":14.8562,"h":14.94,"l":14.6069,"n":65,"o":14.94,"t":"2025-07-16T04:00:00Z","v":5692,"vw":14.849299},{"c":15.42,"h":15.5732,"l":14.89,"n":120,"o":14.89,"t":"2025-07-17T04:00:00Z","v":9344,"vw":15.343412},{"c":15.3127,"h":15.42,"l":15.19,"n":61,"o":15.3,"t":"2025-07-18T04:00:00Z","v":9238,"vw":15.339694},{"c":15.9625,"h":16.4515,"l":15.22,"n":216,"o":15.31,"t":"2025-07-21T04:00:00Z","v":22338,"vw":15.967088},{"c":15.477,"h":16.14,"l":15.3967,"n":82,"o":16.06,"t":"2025-07-22T04:00:00Z","v":6505,"vw":15.583399},{"c":15.8296,"h":15.9,"l":15.321,"n":59,"o":15.34,"t":"2025-07-23T04:00:00Z","v":6527,"vw":15.602806},{"c":16.1691,"h":16.17,"l":15.811,"n":68,"o":15.96,"t":"2025-07-24T04:00:00Z","v":7931,"vw":15.965747},{"c":16.4769,"h":16.759,"l":16.2,"n":165,"o":16.23,"t":"2025-07-25T04:00:00Z","v":49342,"vw":16.647998},{"c":16.6372,"h":16.68,"l":16.4268,"n":151,"o":16.52,"t":"2025-07-28T04:00:00Z","v":24232,"vw":16.610473},{"c":14.8893,"h":17.53,"l":14.83,"n":535,"o":16.91,"t":"2025-07-29T04:00:00Z","v":57937,"vw":15.495737},{"c":13.237,"h":13.709,"l":12.2917,"n":1884,"o":13.11,"t":"2025-07-30T04:00:00Z","v":400406,"vw":13.076027},{"c":11.8431,"h":13.18,"l":11.78,"n":1220,"o":13.16,"t":"2025-07-31T04:00:00Z","v":269984,"vw":12.024585},{"c":11.84,"h":12.15,"l":11.175,"n":533,"o":11.74,"t":"2025-08-01T04:00:00Z","v":92352,"vw":11.579703},{"c":11.4891,"h":12.03,"l":11.39,"n":515,"o":12.03,"t":"2025-08-04T04:00:00Z","v":62180,"vw":11.598907},{"c":11.223,"h":11.54,"l":11.1467,"n":306,"o":11.54,"t":"2025-08-05T04:00:00Z","v":35908,"vw":11.350125},{"c":11.76,"h":11.84,"l":11.17,"n":556,"o":11.17,"t":"2025-08-06T04:00:00Z","v":137494,"vw":11.477508},{"c":11.05,"h":11.71,"l":10.7,"n":1085,"o":11.71,"t":"2025-08-07T04:00:00Z","v":209804,"vw":11.031094},{"c":10.9307,"h":11.3006,"l":10.875,"n":354,"o":11.22,"t":"2025-08-08T04:00:00Z","v":50195,"vw":11.063356},{"c":11.04,"h":11.41,"l":10.87,"n":448,"o":10.94,"t":"2025-08-11T04:00:00Z","v":90549,"vw":11.255272},{"c":12.0328,"h":12.0395,"l":11.41,"n":617,"o":11.52,"t":"2025-08-12T04:00:00Z","v":139158,"vw":11.818282},{"c":12.2355,"h":12.63,"l":12.08,"n":685,"o":12.63,"t":"2025-08-13T04:00:00Z","v":143500,"vw":12.313489},{"c":11.7533,"h":12.3167,"l":11.7533,"n":525,"o":12.27,"t":"2025-08-14T04:00:00Z","v":127411,"vw":12.038842},{"c":12.2329,"h":12.25,"l":11.8,"n":469,"o":11.89,"t":"2025-08-15T04:00:00Z","v":110790,"vw":12.004801},{"c":12.1297,"h":12.37,"l":11.9,"n":1684,"o":12.37,"t":"2025-08-18T04:00:00Z","v":358411,"vw":12.108197},{"c":12.76,"h":13.86,"l":12.715,"n":1417,"o":13.54,"t":"2025-08-19T04:00:00Z","v":342851,"vw":13.179411},{"c":13.2291,"h":13.67,"l":12.81,"n":643,"o":12.82,"t":"2025-08-20T04:00:00Z","v":116466,"vw":13.314445},{"c":13.0386,"h":13.09,"l":12.6037,"n":542,"o":13.09,"t":"2025-08-21T04:00:00Z","v":116685,"vw":12.887531},{"c":13.39,"h":13.545,"l":13.1716,"n":520,"o":13.2295,"t":"2025-08-22T04:00:00Z","v":167688,"vw":13.373858},{"c":13.2144,"h":13.38,"l":12.93,"n":321,"o":13.25,"t":"2025-08-25T04:00:00Z","v":37302,"vw":13.111599},{"c":13.1613,"h":13.46,"l":13.12,"n":334,"o":13.12,"t":"2025-08-26T04:00:00Z","v":38934,"vw":13.267105},{"c":13.6456,"h":13.6901,"l":13.26,"n":264,"o":13.26,"t":"2025-08-27T04:00:00Z","v":34313,"vw":13.515862},{"c":14.1239,"h":14.161,"l":13.63,"n":275,"o":13.63,"t":"2025-08-28T04:00:00Z","v":43186,"vw":13.928315},{"c":14.0205,"h":14.315,"l":13.97,"n":395,"o":14.12,"t":"2025-08-29T04:00:00Z","v":52304,"vw":14.112736},{"c":14,"h":14.18,"l":13.51,"n":197,"o":13.51,"t":"2025-09-02T04:00:00Z","v":22638,"vw":13.972495},{"c":14.1741,"h":14.27,"l":13.68,"n":258,"o":13.68,"t":"2025-09-03T04:00:00Z","v":39933,"vw":14.120486},{"c":14.3071,"h":14.59,"l":13.78,"n":244,"o":14.01,"t":"2025-09-04T04:00:00Z","v":25320,"vw":14.185231},{"c":14.5557,"h":14.8453,"l":14.3252,"n":288,"o":14.42,"t":"2025-09-05T04:00:00Z","v":19894,"vw":14.54575},{"c":15.0191,"h":15.06,"l":14.6705,"n":286,"o":14.76,"t":"2025-09-08T04:00:00Z","v":23363,"vw":14.925376},{"c":15.0627,"h":15.13,"l":14.83,"n":131,"o":15.07,"t":"2025-09-09T04:00:00Z","v":21309,"vw":14.972812},{"c":14.9975,"h":15.8,"l":14.79,"n":437,"o":15.22,"t":"2025-09-10T04:00:00Z","v":39028,"vw":15.306858},{"c":15.1723,"h":15.515,"l":15.06,"n":238,"o":15.26,"t":"2025-09-11T04:00:00Z","v":21355,"vw":15.237177},{"c":14.84,"h":15.35,"l":14.84,"n":195,"o":15.07,"t":"2025-09-12T04:00:00Z","v":29629,"vw":15.04698},{"c":15.5633,"h":15.65,"l":15.01,"n":155,"o":15.01,"t":"2025-09-15T04:00:00Z","v":20176,"vw":15.384424},{"c":15.6072,"h":15.631,"l":15.2,"n":139,"o":15.61,"t":"2025-09-16T04:00:00Z","v":14540,"vw":15.395001},{"c":15.87,"h":16.05,"l":15.44,"n":174,"o":15.76,"t":"2025-09-17T04:00:00Z","v":20680,"vw":15.728733},{"c":16.2509,"h":16.42,"l":16.08,"n":176,"o":16.09,"t":"2025-09-18T04:00:00Z","v":18481,"vw":16.251263},{"c":16.6413,"h":16.6992,"l":16.221,"n":179,"o":16.42,"t":"2025-09-19T04:00:00Z","v":19745,"vw":16.509792},{"c":16.61,"h":16.8338,"l":16.2307,"n":247,"o":16.45,"t":"2025-09-22T04:00:00Z","v":29200,"vw":16.504329},{"c":15.8106,"h":16.5344,"l":15.74,"n":201,"o":16.5344,"t":"2025-09-23T04:00:00Z","v":24408,"vw":15.939049},{"c":15.4164,"h":16.025,"l":15.35,"n":184,"o":15.7,"t":"2025-09-24T04:00:00Z","v":41253,"vw":15.616836},{"c":15.6428,"h":15.89,"l":14.95,"n":352,"o":15.17,"t":"2025-09-25T04:00:00Z","v":41515,"vw":15.367057},{"c":15.6422,"h":15.84,"l":15.42,"n":139,"o":15.53,"t":"2025-09-26T04:00:00Z","v":18316,"vw":15.632227},{"c":15.8855,"h":16,"l":15.76,"n":149,"o":15.76,"t":"2025-09-29T04:00:00Z","v":18188,"vw":15.840879},{"c":15.8334,"h":16.21,"l":15.6297,"n":163,"o":16,"t":"2025-09-30T04:00:00Z","v":23053,"vw":16.066628},{"c":16.3731,"h":16.3894,"l":15.49,"n":104,"o":15.5,"t":"2025-10-01T04:00:00Z","v":12017,"vw":15.817578},{"c":16.7237,"h":16.7237,"l":16.12,"n":168,"o":16.58,"t":"2025-10-02T04:00:00Z","v":18867,"vw":16.416465},{"c":16.35,"h":17.1193,"l":16.33,"n":300,"o":16.78,"t":"2025-10-03T04:00:00Z","v":41905,"vw":16.664153},{"c":17.2301,"h":17.4,"l":16.7,"n":432,"o":16.7,"t":"2025-10-06T04:00:00Z","v":60728,"vw":17.094126},{"c":16.942,"h":17.42,"l":16.53,"n":245,"o":17.41,"t":"2025-10-07T04:00:00Z","v":32365,"vw":17.00696},{"c":18.0508,"h":18.059,"l":17.281,"n":260,"o":17.32,"t":"2025-10-08T04:00:00Z","v":33051,"vw":17.798153},{"c":17.5751,"h":18.03,"l":17.45,"n":259,"o":18.03,"t":"2025-10-09T04:00:00Z","v":29269,"vw":17.707848},{"c":16.5087,"h":17.89,"l":16.42,"n":335,"o":17.77,"t":"2025-10-10T04:00:00Z","v":41769,"vw":17.07335},{"c":17.2395,"h":17.375,"l":17.0302,"n":234,"o":17.2,"t":"2025-10-13T04:00:00Z","v":33846,"vw":17.170937},{"c":16.3123,"h":16.72,"l":16.25,"n":319,"o":16.6,"t":"2025-10-14T04:00:00Z","v":42972,"vw":16.444554},{"c":16.1594,"h":16.735,"l":15.72,"n":213,"o":16.5,"t":"2025-10-15T04:00:00Z","v":20742,"vw":16.372761},{"c":15.9667,"h":16.66,"l":15.91,"n":143,"o":16.66,"t":"2025-10-16T04:00:00Z","v":16029,"vw":16.201549},{"c":16.3444,"h":16.45,"l":15.63,"n":170,"o":15.63,"t":"2025-10-17T04:00:00Z","v":16724,"vw":16.19318},{"c":16.9665,"h":17.01,"l":16.66,"n":129,"o":16.68,"t":"2025-10-20T04:00:00Z","v":17806,"vw":16.912737},{"c":17.3746,"h":17.44,"l":16.92,"n":133,"o":17.09,"t":"2025-10-21T04:00:00Z","v":15019,"vw":17.277841},{"c":17.0358,"h":17.32,"l":16.86,"n":104,"o":17.32,"t":"2025-10-22T04:00:00Z","v":11652,"vw":17.081224},{"c":17.4554,"h":17.6674,"l":17.06,"n":101,"o":17.06,"t":"2025-10-23T04:00:00Z","v":12480,"vw":17.510331},{"c":17.79,"h":17.919,"l":17.6,"n":127,"o":17.84,"t":"2025-10-24T04:00:00Z","v":11304,"vw":17.775865},{"c":18.2848,"h":18.39,"l":17.94,"n":229,"o":18.14,"t":"2025-10-27T04:00:00Z","v":21794,"vw":18.140127},{"c":18.4777,"h":18.75,"l":18.2659,"n":155,"o":18.45,"t":"2025-10-28T04:00:00Z","v":16199,"vw":18.562386},{"c":17.7358,"h":18.15,"l":17.59,"n":154,"o":17.96,"t":"2025-10-29T04:00:00Z","v":19632,"vw":17.868382},{"c":17.9273,"h":18.33,"l":17.76,"n":171,"o":17.76,"t":"2025-10-30T04:00:00Z","v":12229,"vw":18.115935},{"c":18.235,"h":18.37,"l":17.87,"n":81,"o":18.14,"t":"2025-10-31T04:00:00Z","v":9426,"vw":18.206271},{"c":18.0359,"h":18.27,"l":17.425,"n":124,"o":18.27,"t":"2025-11-03T05:00:00Z","v":15342,"vw":17.716474},{"c":17.2748,"h":17.75,"l":16.99,"n":125,"o":17.39,"t":"2025-11-04T05:00:00Z","v":16165,"vw":17.330922},{"c":17.0404,"h":17.3727,"l":16.93,"n":122,"o":17.26,"t":"2025-11-05T05:00:00Z","v":13587,"vw":17.154144},{"c":16.7541,"h":16.99,"l":16.2,"n":139,"o":16.42,"t":"2025-11-06T05:00:00Z","v":13377,"vw":16.492059},{"c":16.9063,"h":16.93,"l":16.2504,"n":118,"o":16.44,"t":"2025-11-07T05:00:00Z","v":12894,"vw":16.517309},{"c":17.568,"h":17.57,"l":17.0759,"n":114,"o":17.33,"t":"2025-11-10T05:00:00Z","v":13439,"vw":17.31405},{"c":17.815,"h":17.85,"l":17.54,"n":75,"o":17.62,"t":"2025-11-11T05:00:00Z","v":9340,"vw":17.674895},{"c":16.4644,"h":18.03,"l":16.46,"n":125,"o":17.94,"t":"2025-11-12T05:00:00Z","v":13126,"vw":17.030352},{"c":15.6291,"h":16.57,"l":15.482,"n":146,"o":16.57,"t":"2025-11-13T05:00:00Z","v":12362,"vw":15.829796},{"c":15.6988,"h":15.9099,"l":14.85,"n":113,"o":15.29,"t":"2025-11-14T05:00:00Z","v":12708,"vw":15.407634},{"c":15.332,"h":15.96,"l":15.2705,"n":87,"o":15.59,"t":"2025-11-17T05:00:00Z","v":7637,"vw":15.528607},{"c":15.0744,"h":15.46,"l":14.9401,"n":78,"o":15.1,"t":"2025-11-18T05:00:00Z","v":7088,"vw":15.148449},{"c":14.869,"h":15.2,"l":14.869,"n":382,"o":15.03,"t":"2025-11-19T05:00:00Z","v":56617,"vw":14.995437},{"c":12.6891,"h":14.79,"l":12.41,"n":500,"o":14.64,"t":"2025-11-20T05:00:00Z","v":61066,"vw":13.644475},{"c":12.365,"h":12.83,"l":12,"n":199,"o":12.77,"t":"2025-11-21T05:00:00Z","v":30777,"vw":12.391054},{"c":12.4856,"h":12.78,"l":12.3,"n":373,"o":12.72,"t":"2025-11-24T05:00:00Z","v":61409,"vw":12.603165},{"c":12.8062,"h":12.85,"l":12.135,"n":145,"o":12.39,"t":"2025-11-25T05:00:00Z","v":25468,"vw":12.512859},{"c":12.6811,"h":12.82,"l":12.48,"n":253,"o":12.77,"t":"2025-11-26T05:00:00Z","v":49168,"vw":12.707323},{"c":13.3347,"h":13.38,"l":12.94,"n":202,"o":12.94,"t":"2025-11-28T05:00:00Z","v":29877,"vw":13.275536},{"c":12.9544,"h":13.24,"l":12.74,"n":164,"o":13.23,"t":"2025-12-01T05:00:00Z","v":21345,"vw":13.035913},{"c":13.2666,"h":13.5596,"l":13.13,"n":211,"o":13.195,"t":"2025-12-02T05:00:00Z","v":23416,"vw":13.340241},{"c":13.786,"h":13.8165,"l":12.88,"n":212,"o":13.1,"t":"2025-12-03T05:00:00Z","v":24545,"vw":13.324441},{"c":14.0659,"h":14.09,"l":13.65,"n":177,"o":13.86,"t":"2025-12-04T05:00:00Z","v":23103,"vw":13.950977},{"c":14.5291,"h":14.63,"l":14.2,"n":180,"o":14.2,"t":"2025-12-05T05:00:00Z","v":25947,"vw":14.457297},{"c":13.9801,"h":14.65,"l":13.81,"n":217,"o":14.65,"t":"2025-12-08T05:00:00Z","v":20218,"vw":14.101003},{"c":13.937,"h":14.16,"l":13.85,"n":103,"o":14.07,"t":"2025-12-09T05:00:00Z","v":13102,"vw":13.952993},{"c":13.6402,"h":13.905,"l":13.56,"n":137,"o":13.82,"t":"2025-12-10T05:00:00Z","v":15262,"vw":13.705398},{"c":13.2723,"h":13.54,"l":13.03,"n":157,"o":13.43,"t":"2025-12-11T05:00:00Z","v":18358,"vw":13.327979},{"c":13.4503,"h":13.67,"l":13.06,"n":123,"o":13.36,"t":"2025-12-12T05:00:00Z","v":9570,"vw":13.37385},{"c":12.6163,"h":13.34,"l":12.6,"n":180,"o":13.34,"t":"2025-12-15T05:00:00Z","v":28125,"vw":12.820341},{"c":12.8031,"h":12.91,"l":12.468,"n":63,"o":12.468,"t":"2025-12-16T05:00:00Z","v":5166,"vw":12.723894},{"c":12.2902,"h":12.9079,"l":12.28,"n":165,"o":12.87,"t":"2025-12-17T05:00:00Z","v":17575,"vw":12.64494},{"c":12.629,"h":12.72,"l":12.2894,"n":183,"o":12.66,"t":"2025-12-18T05:00:00Z","v":14014,"vw":12.525531},{"c":12.7252,"h":12.88,"l":12.69,"n":265,"o":12.88,"t":"2025-12-19T05:00:00Z","v":24707,"vw":12.800167},{"c":13.0894,"h":13.18,"l":12.765,"n":153,"o":12.88,"t":"2025-12-22T05:00:00Z","v":31565,"vw":13.055257},{"c":12.8979,"h":13.11,"l":12.7899,"n":139,"o":13.09,"t":"2025-12-23T05:00:00Z","v":16752,"vw":12.872806},{"c":12.7807,"h":12.84,"l":12.4432,"n":108,"o":12.84,"t":"2025-12-24T05:00:00Z","v":19880,"vw":12.623683},{"c":12.9279,"h":12.93,"l":12.7068,"n":174,"o":12.81,"t":"2025-12-26T05:00:00Z","v":28488,"vw":12.81799},{"c":12.6843,"h":12.95,"l":12.6168,"n":78,"o":12.85,"t":"2025-12-29T05:00:00Z","v":6553,"vw":12.688414},{"c":11.38,"h":11.4699,"l":11.215,"n":278,"o":11.37,"t":"2025-12-30T05:00:00Z","v":64423,"vw":11.427927},{"c":11.0744,"h":11.37,"l":11.0634,"n":198,"o":11.32,"t":"2025-12-31T05:00:00Z","v":21405,"vw":11.192574},{"c":10.4494,"h":11.05,"l":10.21,"n":567,"o":11.05,"t":"2026-01-02T05:00:00Z","v":66766,"vw":10.551035},{"c":10.7558,"h":11.17,"l":10.65,"n":676,"o":10.8,"t":"2026-01-05T05:00:00Z","v":159995,"vw":10.955848},{"c":11.2,"h":11.2,"l":10.74,"n":263,"o":10.74,"t":"2026-01-06T05:00:00Z","v":33618,"vw":11.111403},{"c":12.14,"h":12.42,"l":11.4375,"n":449,"o":11.48,"t":"2026-01-07T05:00:00Z","v":53620,"vw":12.076816},{"c":11.7602,"h":12.16,"l":11.55,"n":241,"o":12.16,"t":"2026-01-08T05:00:00Z","v":32194,"vw":11.764716},{"c":11.5376,"h":11.87,"l":11.34,"n":260,"o":11.87,"t":"2026-01-09T05:00:00Z","v":28366,"vw":11.550869},{"c":11.5152,"h":11.605,"l":11.33,"n":214,"o":11.55,"t":"2026-01-12T05:00:00Z","v":19767,"vw":11.51386},{"c":11.7457,"h":12,"l":11.36,"n":309,"o":11.36,"t":"2026-01-13T05:00:00Z","v":30271,"vw":11.785461},{"c":11.73,"h":11.9252,"l":11.4,"n":257,"o":11.68,"t":"2026-01-14T05:00:00Z","v":31877,"vw":11.571695},{"c":11.3506,"h":12.11,"l":11.2201,"n":444,"o":11.7,"t":"2026-01-15T05:00:00Z","v":89595,"vw":11.798346},{"c":11.3377,"h":11.51,"l":10.98,"n":328,"o":11.35,"t":"2026-01-16T05:00:00Z","v":28184,"vw":11.235434},{"c":10.8903,"h":11.4,"l":10.77,"n":491,"o":10.83,"t":"2026-01-20T05:00:00Z","v":107172,"vw":11.013811},{"c":10.5788,"h":10.99,"l":10.35,"n":375,"o":10.98,"t":"2026-01-21T05:00:00Z","v":54215,"vw":10.601807},{"c":10.7027,"h":10.75,"l":10.525,"n":174,"o":10.68,"t":"2026-01-22T05:00:00Z","v":12637,"vw":10.648691},{"c":10.434,"h":10.9599,"l":10.3505,"n":233,"o":10.75,"t":"2026-01-23T05:00:00Z","v":16709,"vw":10.580167},{"c":10.93,"h":11.07,"l":10.48,"n":219,"o":10.48,"t":"2026-01-26T05:00:00Z","v":21408,"vw":10.780038},{"c":10.7941,"h":11.4,"l":10.7084,"n":194,"o":11.389,"t":"2026-01-27T05:00:00Z","v":22883,"vw":10.853944},{"c":10.829,"h":11.08,"l":10.79,"n":105,"o":10.91,"t":"2026-01-28T05:00:00Z","v":16435,"vw":10.908667},{"c":9.9145,"h":10.5,"l":9.37,"n":505,"o":10.5,"t":"2026-01-29T05:00:00Z","v":63776,"vw":9.69875},{"c":10.0122,"h":10.09,"l":9.7,"n":213,"o":9.7,"t":"2026-01-30T05:00:00Z","v":23192,"vw":9.949207},{"c":9.8278,"h":10.05,"l":9.68,"n":116,"o":9.9,"t":"2026-02-02T05:00:00Z","v":14977,"vw":9.904661},{"c":8.7852,"h":9.62,"l":8.49,"n":592,"o":9.62,"t":"2026-02-03T05:00:00Z","v":80113,"vw":8.813075},{"c":8.865,"h":8.88,"l":8.06,"n":580,"o":8.5,"t":"2026-02-04T05:00:00Z","v":96691,"vw":8.444205},{"c":7.5696,"h":8.7,"l":7.5,"n":631,"o":8.59,"t":"2026-02-05T05:00:00Z","v":161367,"vw":8.290073},{"c":8.025,"h":8.025,"l":7.3401,"n":560,"o":7.54,"t":"2026-02-06T05:00:00Z","v":114076,"vw":7.741662},{"c":8.6809,"h":8.74,"l":7.75,"n":504,"o":8.02,"t":"2026-02-09T05:00:00Z","v":69960,"vw":8.278977},{"c":8.6227,"h":8.87,"l":8.51,"n":300,"o":8.71,"t":"2026-02-10T05:00:00Z","v":70139,"vw":8.670031},{"c":8.68,"h":8.8428,"l":8.431,"n":299,"o":8.7284,"t":"2026-02-11T05:00:00Z","v":47653,"vw":8.621948},{"c":8.31,"h":8.83,"l":7.85,"n":478,"o":8.67,"t":"2026-02-12T05:00:00Z","v":114755,"vw":8.244776},{"c":8.7351,"h":9.025,"l":8.62,"n":298,"o":8.7052,"t":"2026-02-13T05:00:00Z","v":82307,"vw":8.827931},{"c":8.3729,"h":8.66,"l":8.04,"n":1736,"o":8.66,"t":"2026-02-17T05:00:00Z","v":379353,"vw":8.311032},{"c":7.24,"h":7.51,"l":6.75,"n":2490,"o":6.96,"t":"2026-02-18T05:00:00Z","v":646012,"vw":7.187721},{"c":7.1,"h":7.195,"l":6.8436,"n":803,"o":7.18,"t":"2026-02-19T05:00:00Z","v":180530,"vw":7.00211},{"c":6.8852,"h":7.76,"l":6.8597,"n":1184,"o":7.14,"t":"2026-02-20T05:00:00Z","v":254801,"vw":7.347458},{"c":6.46,"h":6.8402,"l":6.38,"n":943,"o":6.82,"t":"2026-02-23T05:00:00Z","v":178126,"vw":6.551327},{"c":6.24,"h":6.7,"l":6.05,"n":923,"o":6.361,"t":"2026-02-24T05:00:00Z","v":281714,"vw":6.377381},{"c":6.5051,"h":6.535,"l":6.12,"n":520,"o":6.32,"t":"2026-02-25T05:00:00Z","v":126692,"vw":6.41837},{"c":6.93,"h":7.09,"l":6.52,"n":551,"o":6.65,"t":"2026-02-26T05:00:00Z","v":154330,"vw":6.837308},{"c":6.86,"h":6.87,"l":6.4,"n":469,"o":6.67,"t":"2026-02-27T05:00:00Z","v":121711,"vw":6.633421},{"c":6.97,"h":7.1,"l":6.61,"n":420,"o":6.77,"t":"2026-03-02T05:00:00Z","v":91437,"vw":6.953588},{"c":7.5242,"h":7.589,"l":6.88,"n":611,"o":6.88,"t":"2026-03-03T05:00:00Z","v":197830,"vw":7.30552},{"c":7.75,"h":7.9199,"l":7.4113,"n":451,"o":7.51,"t":"2026-03-04T05:00:00Z","v":92329,"vw":7.746555},{"c":8.2197,"h":8.35,"l":7.8,"n":499,"o":7.8,"t":"2026-03-05T05:00:00Z","v":115306,"vw":8.158849},{"c":8.3927,"h":8.41,"l":8.04,"n":422,"o":8.15,"t":"2026-03-06T05:00:00Z","v":83028,"vw":8.24209},{"c":8.3967,"h":8.63,"l":8.25,"n":585,"o":8.31,"t":"2026-03-09T04:00:00Z","v":153217,"vw":8.440629},{"c":8.4257,"h":8.545,"l":7.98,"n":302,"o":8.45,"t":"2026-03-10T04:00:00Z","v":64739,"vw":8.223637},{"c":8.3699,"h":8.71,"l":8.2531,"n":201,"o":8.65,"t":"2026-03-11T04:00:00Z","v":27439,"vw":8.442462},{"c":8.6904,"h":8.755,"l":8.45,"n":334,"o":8.54,"t":"2026-03-12T04:00:00Z","v":66925,"vw":8.633331},{"c":8.5746,"h":8.915,"l":8.4622,"n":324,"o":8.76,"t":"2026-03-13T04:00:00Z","v":57306,"vw":8.677098},{"c":8.61,"h":8.67,"l":8.48,"n":178,"o":8.65,"t":"2026-03-16T04:00:00Z","v":37492,"vw":8.597802},{"c":8.7851,"h":9.0796,"l":8.76,"n":196,"o":8.8848,"t":"2026-03-17T04:00:00Z","v":25176,"vw":8.939339},{"c":8.7535,"h":8.95,"l":8.65,"n":200,"o":8.65,"t":"2026-03-18T04:00:00Z","v":35861,"vw":8.836436},{"c":8.8395,"h":9.0165,"l":8.75,"n":189,"o":8.89,"t":"2026-03-19T04:00:00Z","v":32044,"vw":8.851552},{"c":8.1132,"h":8.71,"l":8.08,"n":219,"o":8.71,"t":"2026-03-20T04:00:00Z","v":38335,"vw":8.209012},{"c":8.22,"h":8.42,"l":8.09,"n":240,"o":8.17,"t":"2026-03-23T04:00:00Z","v":39482,"vw":8.322169},{"c":7.5277,"h":7.94,"l":7.4401,"n":383,"o":7.94,"t":"2026-03-24T04:00:00Z","v":74586,"vw":7.583748},{"c":7.16,"h":7.7556,"l":7.12,"n":440,"o":7.72,"t":"2026-03-25T04:00:00Z","v":64581,"vw":7.396108},{"c":7.4501,"h":7.72,"l":7.07,"n":320,"o":7.07,"t":"2026-03-26T04:00:00Z","v":83348,"vw":7.540834},{"c":6.5741,"h":6.735,"l":6.2301,"n":808,"o":6.65,"t":"2026-03-27T04:00:00Z","v":142647,"vw":6.495818},{"c":7.2051,"h":7.62,"l":6.98,"n":727,"o":6.98,"t":"2026-03-30T04:00:00Z","v":119555,"vw":7.337575},{"c":7.7559,"h":7.81,"l":7.295,"n":631,"o":7.35,"t":"2026-03-31T04:00:00Z","v":111876,"vw":7.633668},{"c":7.8,"h":7.87,"l":7.49,"n":332,"o":7.85,"t":"2026-04-01T04:00:00Z","v":54272,"vw":7.721957},{"c":8.02,"h":8.03,"l":7.54,"n":189,"o":7.74,"t":"2026-04-02T04:00:00Z","v":57060,"vw":7.884969},{"c":7.8882,"h":8.1,"l":7.69,"n":232,"o":8.03,"t":"2026-04-06T04:00:00Z","v":32572,"vw":7.860242},{"c":8.643,"h":8.74,"l":7.79,"n":383,"o":7.88,"t":"2026-04-07T04:00:00Z","v":71447,"vw":8.259707},{"c":9.0781,"h":9.59,"l":8.892,"n":508,"o":9.19,"t":"2026-04-08T04:00:00Z","v":108854,"vw":9.118801},{"c":8.34,"h":9.14,"l":8.1101,"n":536,"o":9.14,"t":"2026-04-09T04:00:00Z","v":70519,"vw":8.321774},{"c":7.21,"h":8.42,"l":6.79,"n":1400,"o":8.42,"t":"2026-04-10T04:00:00Z","v":240023,"vw":7.116183},{"c":7.84,"h":7.86,"l":7.17,"n":519,"o":7.24,"t":"2026-04-13T04:00:00Z","v":113470,"vw":7.543534},{"c":7.75,"h":8.1,"l":7.49,"n":540,"o":7.92,"t":"2026-04-14T04:00:00Z","v":82218,"vw":7.71824},{"c":7.9983,"h":8.1099,"l":7.77,"n":499,"o":7.99,"t":"2026-04-15T04:00:00Z","v":97506,"vw":7.892098},{"c":8.27,"h":8.53,"l":8.11,"n":482,"o":8.42,"t":"2026-04-16T04:00:00Z","v":105102,"vw":8.225517},{"c":8.36,"h":8.58,"l":8.25,"n":454,"o":8.53,"t":"2026-04-17T04:00:00Z","v":95584,"vw":8.37011},{"c":8.5216,"h":8.6099,"l":8.12,"n":370,"o":8.32,"t":"2026-04-20T04:00:00Z","v":76448,"vw":8.495173},{"c":9.0584,"h":9.33,"l":8.57,"n":646,"o":8.63,"t":"2026-04-21T04:00:00Z","v":153186,"vw":9.083089},{"c":9.7132,"h":9.72,"l":9.09,"n":532,"o":9.09,"t":"2026-04-22T04:00:00Z","v":86991,"vw":9.471715},{"c":8.8497,"h":8.94,"l":8.49,"n":617,"o":8.94,"t":"2026-04-23T04:00:00Z","v":128496,"vw":8.798776},{"c":9.3968,"h":9.44,"l":8.9,"n":276,"o":8.92,"t":"2026-04-24T04:00:00Z","v":36728,"vw":9.21153},{"c":9.83,"h":9.92,"l":9.22,"n":486,"o":9.29,"t":"2026-04-27T04:00:00Z","v":95447,"vw":9.771557},{"c":9.6334,"h":10.15,"l":9.6334,"n":338,"o":10.02,"t":"2026-04-28T04:00:00Z","v":65360,"vw":9.901823},{"c":9.68,"h":9.7144,"l":9.36,"n":210,"o":9.48,"t":"2026-04-29T04:00:00Z","v":58660,"vw":9.480966},{"c":9.45,"h":9.5597,"l":8.79,"n":472,"o":9.27,"t":"2026-04-30T04:00:00Z","v":75438,"vw":9.185223},{"c":9.62,"h":9.8279,"l":9.2586,"n":304,"o":9.67,"t":"2026-05-01T04:00:00Z","v":49903,"vw":9.616392},{"c":9.999,"h":10.25,"l":9.63,"n":456,"o":9.64,"t":"2026-05-04T04:00:00Z","v":61482,"vw":10.038},{"c":9.9295,"h":10.16,"l":9.55,"n":327,"o":10.16,"t":"2026-05-05T04:00:00Z","v":50465,"vw":9.79187},{"c":9.87,"h":10,"l":9.44,"n":414,"o":9.51,"t":"2026-05-06T04:00:00Z","v":78742,"vw":9.714918},{"c":11.28,"h":11.52,"l":10.78,"n":747,"o":10.78,"t":"2026-05-07T04:00:00Z","v":128869,"vw":11.194843},{"c":12.5703,"h":12.5703,"l":10.935,"n":767,"o":11.16,"t":"2026-05-08T04:00:00Z","v":83552,"vw":11.926795},{"c":13.24,"h":13.325,"l":12.3202,"n":593,"o":12.61,"t":"2026-05-11T04:00:00Z","v":87192,"vw":13.053872},{"c":13.5122,"h":13.545,"l":12.9395,"n":439,"o":13.34,"t":"2026-05-12T04:00:00Z","v":62379,"vw":13.34449},{"c":15.0361,"h":15.129,"l":13.06,"n":559,"o":13.06,"t":"2026-05-13T04:00:00Z","v":90565,"vw":14.206262},{"c":16.3662,"h":16.5,"l":14.755,"n":749,"o":14.97,"t":"2026-05-14T04:00:00Z","v":100273,"vw":15.932046},{"c":17.03,"h":17.39,"l":15.45,"n":581,"o":16.24,"t":"2026-05-15T04:00:00Z","v":80148,"vw":16.631152},{"c":17.65,"h":17.785,"l":16.31,"n":570,"o":16.51,"t":"2026-05-18T04:00:00Z","v":67701,"vw":17.39182},{"c":16.615,"h":17.71,"l":16.615,"n":517,"o":17.3878,"t":"2026-05-19T04:00:00Z","v":91226,"vw":17.105837},{"c":17.4831,"h":17.92,"l":16.2,"n":426,"o":16.27,"t":"2026-05-20T04:00:00Z","v":47801,"vw":17.15428},{"c":18.3791,"h":18.385,"l":16.53,"n":355,"o":16.9,"t":"2026-05-21T04:00:00Z","v":51071,"vw":17.969923},{"c":19.5107,"h":19.58,"l":18.14,"n":410,"o":18.36,"t":"2026-05-22T04:00:00Z","v":37635,"vw":19.175417},{"c":18.88,"h":19.2799,"l":18.08,"n":572,"o":18.96,"t":"2026-05-26T04:00:00Z","v":82312,"vw":18.747468},{"c":17.6794,"h":18.105,"l":16.84,"n":554,"o":17.41,"t":"2026-05-27T04:00:00Z","v":92967,"vw":17.606961},{"c":18.95,"h":19.1099,"l":17.8,"n":359,"o":17.8,"t":"2026-05-28T04:00:00Z","v":54637,"vw":18.670293},{"c":22.5216,"h":22.67,"l":18.82,"n":969,"o":18.82,"t":"2026-05-29T04:00:00Z","v":137806,"vw":21.110766},{"c":25.4968,"h":25.87,"l":22.95,"n":1507,"o":23.28,"t":"2026-06-01T04:00:00Z","v":177226,"vw":24.1584},{"c":24.94,"h":25.09,"l":23.33,"n":3994,"o":23.63,"t":"2026-06-02T04:00:00Z","v":377924,"vw":24.466234},{"c":22.1,"h":23.14,"l":21.44,"n":2186,"o":23.14,"t":"2026-06-03T04:00:00Z","v":275305,"vw":22.147486},{"c":21.89,"h":22.13,"l":20.2701,"n":885,"o":20.5,"t":"2026-06-04T04:00:00Z","v":116203,"vw":21.262448},{"c":20.7974,"h":21.99,"l":20.59,"n":741,"o":21.99,"t":"2026-06-05T04:00:00Z","v":96701,"vw":21.072848},{"c":19.8865,"h":20.85,"l":19.781,"n":448,"o":20.54,"t":"2026-06-08T04:00:00Z","v":54025,"vw":20.053794},{"c":19.042,"h":19.81,"l":17.7,"n":397,"o":19.55,"t":"2026-06-09T04:00:00Z","v":45189,"vw":18.654257},{"c":19.35,"h":19.83,"l":18.7,"n":398,"o":18.7,"t":"2026-06-10T04:00:00Z","v":80125,"vw":19.44737},{"c":21.8197,"h":22.73,"l":19.08,"n":784,"o":19.08,"t":"2026-06-11T04:00:00Z","v":170973,"vw":21.476764},{"c":21.8033,"h":22.13,"l":20.705,"n":301,"o":21.21,"t":"2026-06-12T04:00:00Z","v":32962,"vw":21.63286},{"c":22.5209,"h":22.6,"l":21.165,"n":454,"o":22.14,"t":"2026-06-15T04:00:00Z","v":82129,"vw":22.411844},{"c":21.8098,"h":22.375,"l":21.16,"n":250,"o":22.12,"t":"2026-06-16T04:00:00Z","v":48315,"vw":21.889913},{"c":22.1611,"h":22.5,"l":21.72,"n":201,"o":21.98,"t":"2026-06-17T04:00:00Z","v":21221,"vw":22.031539},{"c":23.0561,"h":23.1,"l":21.38,"n":337,"o":22.81,"t":"2026-06-18T04:00:00Z","v":53431,"vw":22.66869},{"c":22.86,"h":24.27,"l":22.37,"n":296,"o":23.15,"t":"2026-06-22T04:00:00Z","v":22776,"vw":23.506908},{"c":23.56,"h":23.68,"l":22.29,"n":322,"o":22.58,"t":"2026-06-23T04:00:00Z","v":76245,"vw":23.300838},{"c":22.5204,"h":23.38,"l":22.5204,"n":168,"o":23.18,"t":"2026-06-24T04:00:00Z","v":28070,"vw":22.87919},{"c":23.7643,"h":24.13,"l":22.78,"n":316,"o":23.26,"t":"2026-06-25T04:00:00Z","v":42568,"vw":23.768567},{"c":25.6525,"h":25.88,"l":23.6288,"n":378,"o":24.33,"t":"2026-06-26T04:00:00Z","v":61668,"vw":24.993908},{"c":30.3127,"h":30.37,"l":25.9,"n":871,"o":26.47,"t":"2026-06-29T04:00:00Z","v":71599,"vw":29.472998},{"c":31.9045,"h":32.0779,"l":29.64,"n":820,"o":29.64,"t":"2026-06-30T04:00:00Z","v":81575,"vw":31.693312},{"c":33.99,"h":35.03,"l":32.07,"n":862,"o":33,"t":"2026-07-01T04:00:00Z","v":61735,"vw":34.110774},{"c":33.1871,"h":34.605,"l":33.01,"n":461,"o":34.06,"t":"2026-07-02T04:00:00Z","v":36878,"vw":33.68076},{"c":34.9751,"h":36.575,"l":31.14,"n":755,"o":31.14,"t":"2026-07-06T04:00:00Z","v":56572,"vw":34.759626},{"c":30.9856,"h":35.64,"l":30.79,"n":609,"o":35.64,"t":"2026-07-07T04:00:00Z","v":47883,"vw":32.723625},{"c":27.9731,"h":30.42,"l":26.97,"n":567,"o":30.25,"t":"2026-07-08T04:00:00Z","v":76463,"vw":28.264377},{"c":30.9512,"h":30.9512,"l":27.8,"n":549,"o":27.8,"t":"2026-07-09T04:00:00Z","v":43977,"vw":29.965233},{"c":28.6631,"h":30.93,"l":28.41,"n":350,"o":30.93,"t":"2026-07-10T04:00:00Z","v":31935,"vw":29.229746},{"c":29.4628,"h":29.47,"l":27.34,"n":300,"o":28.64,"t":"2026-07-13T04:00:00Z","v":20843,"vw":28.903297},{"c":33.521,"h":33.599,"l":29.94,"n":553,"o":29.94,"t":"2026-07-14T04:00:00Z","v":28777,"vw":32.829673},{"c":33.7643,"h":35.1961,"l":33.53,"n":406,"o":34.46,"t":"2026-07-15T04:00:00Z","v":40201,"vw":34.167806},{"c":33.6104,"h":34.5,"l":32.34,"n":364,"o":34.44,"t":"2026-07-16T04:00:00Z","v":25347,"vw":33.469063},{"c":34.5263,"h":36.25,"l":31.94,"n":593,"o":31.94,"t":"2026-07-17T04:00:00Z","v":39800,"vw":34.818299},{"c":32.5665,"h":35.61,"l":32.49,"n":342,"o":33.9,"t":"2026-07-20T04:00:00Z","v":24599,"vw":34.565554},{"c":31.3764,"h":32.9,"l":29.96,"n":479,"o":32.9,"t":"2026-07-21T04:00:00Z","v":28238,"vw":30.933008},{"c":30.1238,"h":31.72,"l":29.08,"n":429,"o":31.72,"t":"2026-07-22T04:00:00Z","v":32366,"vw":30.009095},{"c":28.3569,"h":30.13,"l":27.6701,"n":408,"o":30.13,"t":"2026-07-23T04:00:00Z","v":37402,"vw":28.315637},{"c":27.9606,"h":28.87,"l":27.68,"n":207,"o":28.81,"t":"2026-07-24T04:00:00Z","v":13515,"vw":28.215907},{"c":26.804,"h":29.31,"l":26.767,"n":226,"o":29.11,"t":"2026-07-27T04:00:00Z","v":13650,"vw":27.798871},{"c":27.1478,"h":27.59,"l":25.47,"n":339,"o":27.13,"t":"2026-07-28T04:00:00Z","v":37462,"vw":26.54878},{"c":26.2369,"h":27.65,"l":25.69,"n":293,"o":27.65,"t":"2026-07-29T04:00:00Z","v":15275,"vw":26.380447},{"c":28.2475,"h":28.25,"l":26.3,"n":309,"o":26.3,"t":"2026-07-30T04:00:00Z","v":28752,"vw":27.316888},{"c":29.31,"h":29.55,"l":27.5281,"n":367,"o":29.29,"t":"2026-07-31T04:00:00Z","v":30144,"vw":28.764515},{"c":31.99,"h":32,"l":29.14,"n":446,"o":30.34,"t":"2026-08-03T04:00:00Z","v":39750,"vw":30.624585},{"c":35.4314,"h":35.58,"l":32.333,"n":422,"o":32.95,"t":"2026-08-04T04:00:00Z","v":35455,"vw":34.481351},{"c":34.7998,"h":37.1641,"l":34.72,"n":416,"o":37.09,"t":"2026-08-05T04:00:00Z","v":27027,"vw":35.617941},{"c":34.0803,"h":34.32,"l":32.15,"n":274,"o":33.655,"t":"2026-08-06T04:00:00Z","v":20099,"vw":33.321369},{"c":34.8797,"h":35.695,"l":34.1392,"n":238,"o":35.38,"t":"2026-08-07T04:00:00Z","v":19441,"vw":34.892933},{"c":38.9132,"h":38.9132,"l":34.88,"n":561,"o":34.88,"t":"2026-08-10T04:00:00Z","v":48920,"vw":38.037557},{"c":38.72,"h":39.28,"l":37.08,"n":247,"o":38.96,"t":"2026-08-11T04:00:00Z","v":18443,"vw":38.589756},{"c":39.2995,"h":39.79,"l":37.74,"n":383,"o":37.94,"t":"2026-08-12T04:00:00Z","v":22040,"vw":38.736133},{"c":41.15,"h":41.59,"l":39.85,"n":340,"o":40.9,"t":"2026-08-13T04:00:00Z","v":24288,"vw":40.818508},{"c":38.3883,"h":40.75,"l":37.9405,"n":299,"o":40.66,"t":"2026-08-14T04:00:00Z","v":26137,"vw":39.106383},{"c":36.8782,"h":38.69,"l":36.38,"n":448,"o":38.6,"t":"2026-08-17T04:00:00Z","v":44014,"vw":37.089612},{"c":36.5675,"h":36.8,"l":35.28,"n":221,"o":36.19,"t":"2026-08-18T04:00:00Z","v":17916,"vw":36.20243},{"c":33.8012,"h":36.76,"l":32.34,"n":294,"o":36.76,"t":"2026-08-19T04:00:00Z","v":14309,"vw":33.814022},{"c":31.85,"h":33.58,"l":31.58,"n":264,"o":33.03,"t":"2026-08-20T04:00:00Z","v":12896,"vw":32.50333},{"c":33.2941,"h":33.71,"l":30.8,"n":289,"o":31.96,"t":"2026-08-21T04:00:00Z","v":14230,"vw":32.824129},{"c":31.937,"h":33.09,"l":31.425,"n":263,"o":33.09,"t":"2026-08-24T04:00:00Z","v":25758,"vw":31.916163},{"c":29.9294,"h":32.76,"l":29.3,"n":320,"o":32.76,"t":"2026-08-25T04:00:00Z","v":32597,"vw":30.098977},{"c":29.93,"h":30.19,"l":27.97,"n":314,"o":28.51,"t":"2026-08-26T04:00:00Z","v":28789,"vw":29.554459},{"c":37.4781,"h":38.3045,"l":32.93,"n":833,"o":32.94,"t":"2026-08-27T04:00:00Z","v":76394,"vw":37.023983},{"c":35.2981,"h":36.19,"l":32.19,"n":785,"o":36.07,"t":"2026-08-28T04:00:00Z","v":74014,"vw":34.499771},{"c":37.2388,"h":37.47,"l":35.35,"n":630,"o":35.35,"t":"2026-08-31T04:00:00Z","v":65336,"vw":36.65197},{"c":33.32,"h":35.98,"l":32.48,"n":1555,"o":35.98,"t":"2026-09-01T04:00:00Z","v":137469,"vw":33.13168},{"c":27.175,"h":30.89,"l":26,"n":2076,"o":30.68,"t":"2026-09-02T04:00:00Z","v":223527,"vw":27.399974},{"c":27.6169,"h":27.95,"l":26.01,"n":954,"o":27.95,"t":"2026-09-03T04:00:00Z","v":131970,"vw":27.297963},{"c":27.8316,"h":28.8,"l":27.11,"n":491,"o":27.57,"t":"2026-09-04T04:00:00Z","v":76754,"vw":28.018002},{"c":28.465,"h":28.87,"l":26.81,"n":479,"o":27,"t":"2026-09-08T04:00:00Z","v":63788,"vw":27.803622},{"c":28.1256,"h":28.65,"l":27.8,"n":321,"o":28.5499,"t":"2026-09-09T04:00:00Z","v":31442,"vw":28.137469},{"c":28.7159,"h":29.675,"l":27.54,"n":438,"o":27.54,"t":"2026-09-10T04:00:00Z","v":37021,"vw":29.021744},{"c":27.29,"h":29.05,"l":26.77,"n":513,"o":28.68,"t":"2026-09-11T04:00:00Z","v":49518,"vw":27.28338},{"c":34.5784,"h":35.28,"l":29.32,"n":2394,"o":30.24,"t":"2026-09-14T04:00:00Z","v":203452,"vw":33.250068},{"c":34.7345,"h":35.7,"l":33.29,"n":728,"o":33.29,"t":"2026-09-15T04:00:00Z","v":38763,"vw":34.763662},{"c":34.7773,"h":35.91,"l":33.47,"n":542,"o":33.55,"t":"2026-09-16T04:00:00Z","v":47858,"vw":35.301902},{"c":34.8074,"h":36.07,"l":32.0923,"n":718,"o":33.05,"t":"2026-09-17T04:00:00Z","v":47462,"vw":34.441796},{"c":32.5714,"h":34.71,"l":31.235,"n":794,"o":34.71,"t":"2026-09-18T04:00:00Z","v":61462,"vw":32.183455},{"c":33.9974,"h":34.43,"l":31.4,"n":405,"o":33.1,"t":"2026-09-21T04:00:00Z","v":28972,"vw":33.622816},{"c":34.4255,"h":35.005,"l":32.55,"n":477,"o":34.56,"t":"2026-09-22T04:00:00Z","v":54927,"vw":33.702711},{"c":37.9495,"h":37.96,"l":34.55,"n":773,"o":35.37,"t":"2026-09-23T04:00:00Z","v":46649,"vw":36.661237},{"c":37.3678,"h":38.4,"l":37.1663,"n":472,"o":37.51,"t":"2026-09-24T04:00:00Z","v":33426,"vw":37.69208},{"c":34.3476,"h":35.9459,"l":34.28,"n":773,"o":35,"t":"2026-09-25T04:00:00Z","v":77618,"vw":34.912046},{"c":37.4585,"h":37.84,"l":33.24,"n":673,"o":33.38,"t":"2026-09-28T04:00:00Z","v":42921,"vw":36.131276},{"c":36.7956,"h":37.29,"l":34.875,"n":572,"o":37.29,"t":"2026-09-29T04:00:00Z","v":43131,"vw":35.66842},{"c":38.6098,"h":39.86,"l":37.55,"n":703,"o":37.79,"t":"2026-09-30T04:00:00Z","v":41155,"vw":38.884671},{"c":38.3191,"h":38.56,"l":36.64,"n":454,"o":38.56,"t":"2026-10-01T04:00:00Z","v":25218,"vw":37.672865},{"c":39.5811,"h":40.615,"l":39.22,"n":325,"o":39.22,"t":"2026-10-02T04:00:00Z","v":20358,"vw":39.659809},{"c":40.2135,"h":40.4198,"l":39.255,"n":364,"o":39.58,"t":"2026-10-05T04:00:00Z","v":33771,"vw":39.983789},{"c":42.8634,"h":45.2,"l":41.2,"n":619,"o":41.2,"t":"2026-10-06T04:00:00Z","v":31097,"vw":43.400065},{"c":39.9124,"h":42.0684,"l":39.73,"n":733,"o":41.51,"t":"2026-10-07T04:00:00Z","v":59072,"vw":40.182045},{"c":38.375,"h":40.685,"l":37.99,"n":305,"o":40.685,"t":"2026-10-08T04:00:00Z","v":17266,"vw":39.248255},{"c":42.2966,"h":42.37,"l":39.2,"n":509,"o":39.2,"t":"2026-10-09T04:00:00Z","v":39737,"vw":41.145364},{"c":39.1912,"h":42.9,"l":38.145,"n":483,"o":42.9,"t":"2026-10-12T04:00:00Z","v":37768,"vw":39.581768},{"c":37.9365,"h":39.82,"l":37.75,"n":299,"o":37.75,"t":"2026-10-13T04:00:00Z","v":32644,"vw":39.01276},{"c":33.6503,"h":35.32,"l":33,"n":582,"o":34.77,"t":"2026-10-14T04:00:00Z","v":45062,"vw":34.242433},{"c":32.77,"h":33.14,"l":31.8,"n":343,"o":31.94,"t":"2026-10-15T04:00:00Z","v":21296,"vw":32.386277},{"c":27.755,"h":33.2,"l":27.405,"n":684,"o":33.2,"t":"2026-10-16T04:00:00Z","v":47133,"vw":28.5534},{"c":28.68,"h":29.79,"l":28.31,"n":352,"o":29.79,"t":"2026-10-19T04:00:00Z","v":35053,"vw":28.967588},{"c":27.5326,"h":28.345,"l":27,"n":242,"o":28,"t":"2026-10-20T04:00:00Z","v":8960,"vw":27.658824},{"c":28.635,"h":29.61,"l":27.9,"n":318,"o":28.02,"t":"2026-10-21T04:00:00Z","v":22619,"vw":29.018834},{"c":30.1893,"h":31.56,"l":29.405,"n":386,"o":29.78,"t":"2026-10-22T04:00:00Z","v":36015,"vw":30.635755}],"volatilityBars":[{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-09-21T08:45:00Z","v":180,"vw":32.76},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-09-21T10:45:00Z","v":180,"vw":32.82},{"c":33.0066,"h":33.0066,"l":33.0066,"n":1,"o":33.0066,"t":"2026-09-21T11:30:00Z","v":100,"vw":33.0066},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-09-21T11:45:00Z","v":300,"vw":32.94},{"c":32.9028,"h":32.9028,"l":32.9028,"n":1,"o":32.9028,"t":"2026-09-21T12:00:00Z","v":300,"vw":32.9028},{"c":32.755,"h":33.1,"l":31.4,"n":45,"o":33.1,"t":"2026-09-21T13:30:00Z","v":4623,"vw":32.354172},{"c":33.76,"h":33.81,"l":33.1864,"n":15,"o":33.81,"t":"2026-09-21T13:45:00Z","v":2734,"vw":33.447511},{"c":33.74,"h":33.76,"l":33.5351,"n":17,"o":33.76,"t":"2026-09-21T14:00:00Z","v":968,"vw":33.694174},{"c":34.04,"h":34.04,"l":33.69,"n":13,"o":33.82,"t":"2026-09-21T14:15:00Z","v":1198,"vw":33.810853},{"c":34.24,"h":34.24,"l":34.045,"n":9,"o":34.045,"t":"2026-09-21T14:30:00Z","v":798,"vw":34.078028},{"c":34.39,"h":34.43,"l":34.32,"n":27,"o":34.3696,"t":"2026-09-21T14:45:00Z","v":3780,"vw":34.382202},{"c":34.26,"h":34.26,"l":34.26,"n":4,"o":34.26,"t":"2026-09-21T15:00:00Z","v":189,"vw":34.26},{"c":33.873,"h":34.0332,"l":33.873,"n":8,"o":34.0332,"t":"2026-09-21T15:30:00Z","v":953,"vw":33.937494},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-09-21T15:45:00Z","v":100,"vw":34.05},{"c":33.81,"h":33.92,"l":33.81,"n":12,"o":33.8774,"t":"2026-09-21T16:15:00Z","v":666,"vw":33.889723},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-09-21T16:30:00Z","v":100,"vw":33.91},{"c":33.5001,"h":33.5001,"l":33.5001,"n":1,"o":33.5001,"t":"2026-09-21T16:45:00Z","v":200,"vw":33.5001},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-09-21T17:15:00Z","v":100,"vw":33.62},{"c":33.44,"h":33.44,"l":33.44,"n":2,"o":33.44,"t":"2026-09-21T17:30:00Z","v":110,"vw":33.44},{"c":33.64,"h":33.64,"l":33.511,"n":2,"o":33.511,"t":"2026-09-21T17:45:00Z","v":500,"vw":33.5626},{"c":33.79,"h":33.95,"l":33.79,"n":7,"o":33.95,"t":"2026-09-21T19:00:00Z","v":2326,"vw":33.936364},{"c":33.815,"h":33.815,"l":33.3,"n":8,"o":33.5,"t":"2026-09-21T19:15:00Z","v":942,"vw":33.501875},{"c":34,"h":34,"l":33.96,"n":10,"o":33.96,"t":"2026-09-21T19:30:00Z","v":2500,"vw":33.967347},{"c":34.01,"h":34.01,"l":33.95,"n":8,"o":34.01,"t":"2026-09-21T19:45:00Z","v":1088,"vw":33.999868},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-21T22:00:00Z","v":100,"vw":34},{"c":34.2,"h":34.2,"l":34.2,"n":3,"o":34.2,"t":"2026-09-22T08:00:00Z","v":160,"vw":34.2},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-09-22T10:00:00Z","v":296,"vw":34.44},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-09-22T11:15:00Z","v":311,"vw":34.49},{"c":34.44,"h":34.44,"l":34.44,"n":6,"o":34.44,"t":"2026-09-22T11:30:00Z","v":4936,"vw":34.44},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-09-22T11:45:00Z","v":200,"vw":34.44},{"c":35,"h":35,"l":34.44,"n":4,"o":34.44,"t":"2026-09-22T12:00:00Z","v":426,"vw":34.837163},{"c":35.05,"h":35.21,"l":35.05,"n":31,"o":35.14,"t":"2026-09-22T12:30:00Z","v":10073,"vw":35.195976},{"c":34.82,"h":34.88,"l":34.82,"n":4,"o":34.88,"t":"2026-09-22T12:45:00Z","v":900,"vw":34.861111},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-09-22T13:00:00Z","v":400,"vw":34.9},{"c":34.75,"h":34.82,"l":34.31,"n":8,"o":34.82,"t":"2026-09-22T13:15:00Z","v":1125,"vw":34.672736},{"c":33.49,"h":34.56,"l":33.49,"n":34,"o":34.56,"t":"2026-09-22T13:30:00Z","v":2188,"vw":33.881183},{"c":33.55,"h":33.55,"l":32.55,"n":59,"o":32.95,"t":"2026-09-22T13:45:00Z","v":9861,"vw":33.184403},{"c":33.58,"h":33.7,"l":33.4,"n":24,"o":33.54,"t":"2026-09-22T14:00:00Z","v":3436,"vw":33.57412},{"c":33.285,"h":33.52,"l":33.285,"n":14,"o":33.52,"t":"2026-09-22T14:15:00Z","v":674,"vw":33.441667},{"c":33.57,"h":33.57,"l":33.3484,"n":4,"o":33.3484,"t":"2026-09-22T14:45:00Z","v":2409,"vw":33.357699},{"c":33.3304,"h":33.4,"l":33.26,"n":4,"o":33.26,"t":"2026-09-22T15:00:00Z","v":358,"vw":33.330133},{"c":33.1,"h":33.1101,"l":33.1,"n":7,"o":33.1101,"t":"2026-09-22T15:15:00Z","v":727,"vw":33.102362},{"c":33.11,"h":33.14,"l":33.11,"n":6,"o":33.14,"t":"2026-09-22T15:45:00Z","v":328,"vw":33.125},{"c":33.035,"h":33.045,"l":32.9554,"n":4,"o":33.045,"t":"2026-09-22T16:00:00Z","v":1040,"vw":33.029654},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-09-22T16:30:00Z","v":120,"vw":33.6},{"c":33.8,"h":33.89,"l":33.6401,"n":24,"o":33.82,"t":"2026-09-22T16:45:00Z","v":1954,"vw":33.789544},{"c":34.13,"h":34.13,"l":33.92,"n":15,"o":33.99,"t":"2026-09-22T17:15:00Z","v":1319,"vw":34.067974},{"c":34.49,"h":34.549,"l":34.49,"n":9,"o":34.549,"t":"2026-09-22T17:30:00Z","v":1777,"vw":34.493471},{"c":34.28,"h":34.28,"l":34.28,"n":2,"o":34.28,"t":"2026-09-22T17:45:00Z","v":375,"vw":34.28},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-22T18:15:00Z","v":120,"vw":35},{"c":34.81,"h":35.005,"l":34.81,"n":11,"o":35.005,"t":"2026-09-22T18:30:00Z","v":2160,"vw":34.952758},{"c":34.565,"h":34.6,"l":34.565,"n":3,"o":34.6,"t":"2026-09-22T18:45:00Z","v":1160,"vw":34.596532},{"c":34.52,"h":34.52,"l":34.36,"n":4,"o":34.475,"t":"2026-09-22T19:00:00Z","v":1525,"vw":34.452131},{"c":34.4053,"h":34.4053,"l":34.4,"n":4,"o":34.4,"t":"2026-09-22T19:45:00Z","v":350,"vw":34.40318},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-09-22T21:00:00Z","v":738,"vw":34.55},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-09-22T22:30:00Z","v":258,"vw":34.67},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-09-22T22:45:00Z","v":100,"vw":34.37},{"c":35,"h":35,"l":35,"n":9,"o":35,"t":"2026-09-23T13:00:00Z","v":250,"vw":35},{"c":35.102,"h":35.37,"l":34.55,"n":34,"o":35.37,"t":"2026-09-23T13:30:00Z","v":1552,"vw":34.839386},{"c":35,"h":35.63,"l":34.9078,"n":23,"o":35.05,"t":"2026-09-23T13:45:00Z","v":2291,"vw":35.266572},{"c":34.86,"h":34.985,"l":34.86,"n":9,"o":34.985,"t":"2026-09-23T14:00:00Z","v":302,"vw":34.9225},{"c":35.32,"h":35.32,"l":35.2,"n":5,"o":35.2,"t":"2026-09-23T14:15:00Z","v":709,"vw":35.274286},{"c":36,"h":36,"l":35.38,"n":31,"o":35.38,"t":"2026-09-23T14:30:00Z","v":1378,"vw":35.780086},{"c":36.82,"h":36.95,"l":36.11,"n":63,"o":36.2192,"t":"2026-09-23T14:45:00Z","v":5308,"vw":36.402524},{"c":36.59,"h":37.05,"l":36.59,"n":35,"o":36.715,"t":"2026-09-23T15:00:00Z","v":4954,"vw":36.925692},{"c":36.93,"h":36.985,"l":36.615,"n":33,"o":36.615,"t":"2026-09-23T15:15:00Z","v":6875,"vw":36.867874},{"c":36.9,"h":37.12,"l":36.88,"n":18,"o":37.12,"t":"2026-09-23T15:30:00Z","v":1983,"vw":36.907422},{"c":36.94,"h":36.94,"l":36.9,"n":20,"o":36.9,"t":"2026-09-23T15:45:00Z","v":695,"vw":36.911429},{"c":36.545,"h":37.045,"l":36.545,"n":20,"o":37.04,"t":"2026-09-23T16:00:00Z","v":1932,"vw":36.758628},{"c":36.58,"h":36.62,"l":36.49,"n":5,"o":36.49,"t":"2026-09-23T16:15:00Z","v":380,"vw":36.563333},{"c":36.51,"h":36.6118,"l":36.51,"n":3,"o":36.6118,"t":"2026-09-23T16:30:00Z","v":214,"vw":36.5609},{"c":36.5,"h":36.5,"l":36.361,"n":13,"o":36.37,"t":"2026-09-23T16:45:00Z","v":1059,"vw":36.383342},{"c":36.571,"h":36.578,"l":36.571,"n":6,"o":36.578,"t":"2026-09-23T17:00:00Z","v":622,"vw":36.572136},{"c":36.75,"h":36.75,"l":36.75,"n":2,"o":36.75,"t":"2026-09-23T17:45:00Z","v":300,"vw":36.75},{"c":36.9,"h":36.9,"l":36.727,"n":4,"o":36.727,"t":"2026-09-23T18:00:00Z","v":510,"vw":36.8654},{"c":37,"h":37,"l":36.92,"n":12,"o":36.92,"t":"2026-09-23T18:15:00Z","v":652,"vw":36.968317},{"c":37.06,"h":37.06,"l":37,"n":10,"o":37,"t":"2026-09-23T18:30:00Z","v":1424,"vw":37.047062},{"c":37.5099,"h":37.5099,"l":37.01,"n":29,"o":37.03,"t":"2026-09-23T18:45:00Z","v":2458,"vw":37.151407},{"c":37.431,"h":37.47,"l":37.41,"n":10,"o":37.41,"t":"2026-09-23T19:00:00Z","v":937,"vw":37.451222},{"c":37.3551,"h":37.405,"l":37.33,"n":8,"o":37.405,"t":"2026-09-23T19:30:00Z","v":664,"vw":37.380265},{"c":37.96,"h":37.96,"l":37.745,"n":22,"o":37.745,"t":"2026-09-23T19:45:00Z","v":2068,"vw":37.79801},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-09-23T21:15:00Z","v":100,"vw":38},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-09-23T22:30:00Z","v":321,"vw":38.09},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-09-23T22:45:00Z","v":369,"vw":38.09},{"c":37.984,"h":37.984,"l":37.984,"n":1,"o":37.984,"t":"2026-09-23T23:00:00Z","v":100,"vw":37.984},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-09-23T23:45:00Z","v":100,"vw":37.81},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-09-24T11:15:00Z","v":2000,"vw":37.07},{"c":37.16,"h":37.16,"l":37.16,"n":1,"o":37.16,"t":"2026-09-24T12:30:00Z","v":100,"vw":37.16},{"c":37.46,"h":37.46,"l":37.43,"n":8,"o":37.46,"t":"2026-09-24T13:15:00Z","v":566,"vw":37.45},{"c":38.39,"h":38.4,"l":37.51,"n":57,"o":37.51,"t":"2026-09-24T13:30:00Z","v":6115,"vw":38.094025},{"c":37.655,"h":38.34,"l":37.1663,"n":63,"o":38.34,"t":"2026-09-24T13:45:00Z","v":5868,"vw":37.414512},{"c":37.3,"h":37.55,"l":37.2811,"n":18,"o":37.55,"t":"2026-09-24T14:00:00Z","v":4337,"vw":37.333683},{"c":37.2,"h":37.2,"l":37.2,"n":2,"o":37.2,"t":"2026-09-24T14:15:00Z","v":135,"vw":37.2},{"c":37.17,"h":37.17,"l":37.17,"n":3,"o":37.17,"t":"2026-09-24T14:30:00Z","v":109,"vw":37.17},{"c":37.9586,"h":37.9586,"l":37.58,"n":9,"o":37.58,"t":"2026-09-24T14:45:00Z","v":760,"vw":37.7348},{"c":37.89,"h":38.25,"l":37.89,"n":15,"o":38.25,"t":"2026-09-24T15:00:00Z","v":1275,"vw":38.111758},{"c":37.5,"h":37.89,"l":37.5,"n":3,"o":37.89,"t":"2026-09-24T15:15:00Z","v":360,"vw":37.771818},{"c":37.45,"h":37.45,"l":37.4499,"n":3,"o":37.4499,"t":"2026-09-24T15:30:00Z","v":280,"vw":37.449962},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-09-24T15:45:00Z","v":100,"vw":37.6},{"c":37.9,"h":37.9,"l":37.8492,"n":7,"o":37.8492,"t":"2026-09-24T16:15:00Z","v":645,"vw":37.870994},{"c":37.88,"h":37.88,"l":37.6801,"n":5,"o":37.6801,"t":"2026-09-24T16:30:00Z","v":434,"vw":37.78538},{"c":37.86,"h":38.03,"l":37.855,"n":7,"o":38.03,"t":"2026-09-24T17:00:00Z","v":605,"vw":37.931547},{"c":37.87,"h":37.87,"l":37.835,"n":5,"o":37.835,"t":"2026-09-24T17:15:00Z","v":865,"vw":37.84375},{"c":37.81,"h":37.81,"l":37.5,"n":5,"o":37.5,"t":"2026-09-24T17:30:00Z","v":694,"vw":37.580311},{"c":37.67,"h":37.735,"l":37.67,"n":2,"o":37.735,"t":"2026-09-24T17:45:00Z","v":1100,"vw":37.675909},{"c":37.6037,"h":37.6037,"l":37.6037,"n":1,"o":37.6037,"t":"2026-09-24T18:15:00Z","v":200,"vw":37.6037},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-09-24T18:30:00Z","v":100,"vw":37.6},{"c":37.8801,"h":37.8801,"l":37.88,"n":2,"o":37.88,"t":"2026-09-24T18:45:00Z","v":300,"vw":37.880033},{"c":37.82,"h":37.82,"l":37.82,"n":2,"o":37.82,"t":"2026-09-24T19:00:00Z","v":200,"vw":37.82},{"c":37.7,"h":37.83,"l":37.7,"n":2,"o":37.83,"t":"2026-09-24T19:15:00Z","v":514,"vw":37.725292},{"c":37.37,"h":37.68,"l":37.34,"n":11,"o":37.6,"t":"2026-09-24T19:45:00Z","v":862,"vw":37.573951},{"c":37.11,"h":37.11,"l":37.1,"n":2,"o":37.1,"t":"2026-09-24T22:30:00Z","v":246,"vw":37.104268},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-09-25T08:00:00Z","v":150,"vw":36.4},{"c":36.88,"h":36.98,"l":36.88,"n":3,"o":36.98,"t":"2026-09-25T11:00:00Z","v":210,"vw":36.92902},{"c":37.1,"h":37.1,"l":37.03,"n":10,"o":37.04,"t":"2026-09-25T11:15:00Z","v":710,"vw":37.056667},{"c":37.075,"h":37.075,"l":37.075,"n":1,"o":37.075,"t":"2026-09-25T11:45:00Z","v":100,"vw":37.075},{"c":36.37,"h":36.37,"l":36.37,"n":4,"o":36.37,"t":"2026-09-25T12:45:00Z","v":301,"vw":36.37},{"c":36.4106,"h":36.4106,"l":36.4106,"n":1,"o":36.4106,"t":"2026-09-25T13:15:00Z","v":3000,"vw":36.4106},{"c":35.2,"h":35.4,"l":34.4701,"n":124,"o":35,"t":"2026-09-25T13:30:00Z","v":13222,"vw":35.087055},{"c":34.985,"h":35.12,"l":34.745,"n":35,"o":35.0001,"t":"2026-09-25T13:45:00Z","v":3477,"vw":34.922201},{"c":34.39,"h":35.35,"l":34.38,"n":45,"o":35.025,"t":"2026-09-25T14:00:00Z","v":9461,"vw":34.783843},{"c":35.13,"h":35.13,"l":34.28,"n":24,"o":34.68,"t":"2026-09-25T14:15:00Z","v":2111,"vw":34.753272},{"c":34.855,"h":34.98,"l":34.855,"n":21,"o":34.98,"t":"2026-09-25T14:30:00Z","v":2056,"vw":34.915804},{"c":35.27,"h":35.27,"l":34.71,"n":6,"o":34.7732,"t":"2026-09-25T14:45:00Z","v":603,"vw":34.8348},{"c":35.53,"h":35.66,"l":35.28,"n":23,"o":35.28,"t":"2026-09-25T15:00:00Z","v":4291,"vw":35.558408},{"c":35.5,"h":35.9459,"l":35.41,"n":15,"o":35.55,"t":"2026-09-25T15:30:00Z","v":1039,"vw":35.706044},{"c":35.35,"h":35.35,"l":35.11,"n":8,"o":35.27,"t":"2026-09-25T15:45:00Z","v":6067,"vw":35.206503},{"c":35.225,"h":35.225,"l":35.12,"n":4,"o":35.12,"t":"2026-09-25T16:00:00Z","v":228,"vw":35.1725},{"c":34.835,"h":34.94,"l":34.6,"n":33,"o":34.835,"t":"2026-09-25T16:15:00Z","v":10135,"vw":34.744034},{"c":34.8,"h":34.8,"l":34.8,"n":4,"o":34.8,"t":"2026-09-25T16:30:00Z","v":504,"vw":34.8},{"c":34.79,"h":34.875,"l":34.58,"n":4,"o":34.875,"t":"2026-09-25T16:45:00Z","v":799,"vw":34.743329},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-09-25T17:00:00Z","v":102,"vw":34.81},{"c":34.985,"h":35,"l":34.7,"n":9,"o":34.7,"t":"2026-09-25T17:15:00Z","v":1229,"vw":34.914634},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-25T17:30:00Z","v":500,"vw":35},{"c":35.19,"h":35.19,"l":35.07,"n":13,"o":35.07,"t":"2026-09-25T17:45:00Z","v":972,"vw":35.121429},{"c":35.1909,"h":35.1909,"l":35.1909,"n":1,"o":35.1909,"t":"2026-09-25T18:00:00Z","v":100,"vw":35.1909},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-09-25T18:15:00Z","v":200,"vw":35.2},{"c":35.0025,"h":35.0025,"l":35.0025,"n":2,"o":35.0025,"t":"2026-09-25T18:30:00Z","v":143,"vw":35.0025},{"c":34.59,"h":34.6501,"l":34.59,"n":5,"o":34.6501,"t":"2026-09-25T19:00:00Z","v":264,"vw":34.616245},{"c":34.33,"h":34.5816,"l":34.33,"n":33,"o":34.55,"t":"2026-09-25T19:15:00Z","v":6631,"vw":34.519592},{"c":34.485,"h":34.485,"l":34.35,"n":13,"o":34.37,"t":"2026-09-25T19:30:00Z","v":1611,"vw":34.39363},{"c":34.3999,"h":34.49,"l":34.3999,"n":14,"o":34.45,"t":"2026-09-25T19:45:00Z","v":1826,"vw":34.430397},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-09-25T20:00:00Z","v":500,"vw":34.57},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-09-28T09:30:00Z","v":173,"vw":33.25},{"c":33.63,"h":33.63,"l":33.61,"n":3,"o":33.61,"t":"2026-09-28T11:30:00Z","v":500,"vw":33.626},{"c":33.45,"h":33.45,"l":33.45,"n":5,"o":33.45,"t":"2026-09-28T12:15:00Z","v":141,"vw":33.45},{"c":32.7311,"h":32.7311,"l":32.7311,"n":2,"o":32.7311,"t":"2026-09-28T12:45:00Z","v":2030,"vw":32.7311},{"c":33.33,"h":33.33,"l":33.32,"n":4,"o":33.32,"t":"2026-09-28T13:15:00Z","v":400,"vw":33.325},{"c":35.42,"h":35.5,"l":33.24,"n":51,"o":33.38,"t":"2026-09-28T13:30:00Z","v":3973,"vw":34.878622},{"c":35.555,"h":35.59,"l":35.42,"n":13,"o":35.48,"t":"2026-09-28T13:45:00Z","v":1718,"vw":35.549845},{"c":35.6575,"h":35.6575,"l":35.6575,"n":1,"o":35.6575,"t":"2026-09-28T14:00:00Z","v":171,"vw":35.6575},{"c":35.21,"h":35.65,"l":35.21,"n":12,"o":35.64,"t":"2026-09-28T14:15:00Z","v":2580,"vw":35.396867},{"c":34.985,"h":34.985,"l":34.985,"n":2,"o":34.985,"t":"2026-09-28T14:30:00Z","v":130,"vw":34.985},{"c":34.8502,"h":34.8502,"l":34.85,"n":4,"o":34.85,"t":"2026-09-28T14:45:00Z","v":5102,"vw":34.8501},{"c":36,"h":36.12,"l":35.5,"n":12,"o":35.5,"t":"2026-09-28T15:00:00Z","v":2795,"vw":35.78463},{"c":36.565,"h":36.565,"l":36.18,"n":15,"o":36.18,"t":"2026-09-28T15:15:00Z","v":1282,"vw":36.313368},{"c":36.47,"h":36.47,"l":36.47,"n":4,"o":36.47,"t":"2026-09-28T15:30:00Z","v":1125,"vw":36.47},{"c":36.66,"h":36.71,"l":36.66,"n":3,"o":36.71,"t":"2026-09-28T15:45:00Z","v":201,"vw":36.685},{"c":37.04,"h":37.06,"l":36.85,"n":20,"o":36.85,"t":"2026-09-28T16:00:00Z","v":1194,"vw":37.013636},{"c":37.17,"h":37.4,"l":37.17,"n":12,"o":37.25,"t":"2026-09-28T16:15:00Z","v":1010,"vw":37.223333},{"c":37.16,"h":37.23,"l":37.16,"n":6,"o":37.17,"t":"2026-09-28T16:30:00Z","v":742,"vw":37.20151},{"c":37.19,"h":37.19,"l":37.1,"n":5,"o":37.1,"t":"2026-09-28T16:45:00Z","v":1500,"vw":37.1174},{"c":36.98,"h":36.9862,"l":36.87,"n":12,"o":36.9862,"t":"2026-09-28T17:00:00Z","v":1075,"vw":36.910119},{"c":37.08,"h":37.175,"l":37.08,"n":4,"o":37.175,"t":"2026-09-28T17:15:00Z","v":221,"vw":37.1275},{"c":37.5,"h":37.5,"l":37.4,"n":14,"o":37.4,"t":"2026-09-28T17:30:00Z","v":540,"vw":37.433482},{"c":37.1607,"h":37.25,"l":37.1607,"n":3,"o":37.25,"t":"2026-09-28T18:00:00Z","v":410,"vw":37.20535},{"c":37.34,"h":37.4,"l":37.34,"n":5,"o":37.4,"t":"2026-09-28T18:15:00Z","v":261,"vw":37.374249},{"c":37.67,"h":37.67,"l":37.5,"n":10,"o":37.5,"t":"2026-09-28T18:30:00Z","v":746,"vw":37.616418},{"c":37.81,"h":37.8384,"l":37.81,"n":4,"o":37.8384,"t":"2026-09-28T18:45:00Z","v":313,"vw":37.828933},{"c":37.8,"h":37.84,"l":37.8,"n":4,"o":37.84,"t":"2026-09-28T19:00:00Z","v":610,"vw":37.826667},{"c":37.63,"h":37.7701,"l":37.63,"n":5,"o":37.7701,"t":"2026-09-28T19:15:00Z","v":436,"vw":37.70005},{"c":37.68,"h":37.69,"l":37.54,"n":17,"o":37.54,"t":"2026-09-28T19:30:00Z","v":905,"vw":37.657823},{"c":37.4906,"h":37.735,"l":37.38,"n":18,"o":37.735,"t":"2026-09-28T19:45:00Z","v":2717,"vw":37.444525},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-09-28T20:15:00Z","v":500,"vw":37.17},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-09-28T20:30:00Z","v":937,"vw":37.18},{"c":37.65,"h":37.65,"l":37.65,"n":1,"o":37.65,"t":"2026-09-29T11:00:00Z","v":200,"vw":37.65},{"c":37.25,"h":37.29,"l":37.25,"n":8,"o":37.29,"t":"2026-09-29T13:00:00Z","v":284,"vw":37.27084},{"c":37.16,"h":37.19,"l":37.15,"n":6,"o":37.19,"t":"2026-09-29T13:15:00Z","v":1019,"vw":37.168},{"c":35.65,"h":37.29,"l":35.65,"n":30,"o":37.29,"t":"2026-09-29T13:30:00Z","v":1246,"vw":36.479402},{"c":35.37,"h":35.37,"l":34.875,"n":82,"o":35.25,"t":"2026-09-29T13:45:00Z","v":9241,"vw":35.024563},{"c":35,"h":35.77,"l":35,"n":36,"o":35.445,"t":"2026-09-29T14:00:00Z","v":2900,"vw":35.272734},{"c":35.585,"h":35.645,"l":35.585,"n":6,"o":35.6,"t":"2026-09-29T14:15:00Z","v":466,"vw":35.60478},{"c":35.41,"h":35.46,"l":35.395,"n":13,"o":35.4,"t":"2026-09-29T14:30:00Z","v":1709,"vw":35.418748},{"c":35.415,"h":35.415,"l":35.24,"n":4,"o":35.24,"t":"2026-09-29T14:45:00Z","v":625,"vw":35.383443},{"c":35.54,"h":35.55,"l":35.54,"n":7,"o":35.55,"t":"2026-09-29T15:15:00Z","v":794,"vw":35.542604},{"c":35.63,"h":35.63,"l":35.63,"n":8,"o":35.63,"t":"2026-09-29T15:30:00Z","v":793,"vw":35.63},{"c":35.49,"h":35.7646,"l":35.488,"n":16,"o":35.7646,"t":"2026-09-29T15:45:00Z","v":2110,"vw":35.60438},{"c":35.46,"h":35.46,"l":35.22,"n":6,"o":35.44,"t":"2026-09-29T16:00:00Z","v":1500,"vw":35.3108},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-09-29T16:30:00Z","v":100,"vw":35.45},{"c":35.8072,"h":35.825,"l":35.7412,"n":6,"o":35.7412,"t":"2026-09-29T16:45:00Z","v":704,"vw":35.7626},{"c":35.79,"h":35.88,"l":35.79,"n":2,"o":35.88,"t":"2026-09-29T17:00:00Z","v":646,"vw":35.810341},{"c":35.87,"h":35.87,"l":35.75,"n":20,"o":35.84,"t":"2026-09-29T17:15:00Z","v":1996,"vw":35.818143},{"c":36.015,"h":36.05,"l":35.555,"n":11,"o":35.65,"t":"2026-09-29T17:30:00Z","v":1516,"vw":35.912531},{"c":36,"h":36.06,"l":36,"n":4,"o":36.0001,"t":"2026-09-29T17:45:00Z","v":597,"vw":36.01474},{"c":36,"h":36,"l":35.8934,"n":4,"o":35.8934,"t":"2026-09-29T18:00:00Z","v":534,"vw":35.943494},{"c":36.255,"h":36.255,"l":36.255,"n":1,"o":36.255,"t":"2026-09-29T18:15:00Z","v":100,"vw":36.255},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-09-29T18:45:00Z","v":100,"vw":36.22},{"c":36.1,"h":36.11,"l":35.69,"n":8,"o":35.8,"t":"2026-09-29T19:00:00Z","v":4395,"vw":35.847945},{"c":36.8,"h":36.82,"l":36.76,"n":22,"o":36.8,"t":"2026-09-29T19:45:00Z","v":4577,"vw":36.781299},{"c":36.8648,"h":36.8648,"l":36.57,"n":7,"o":36.57,"t":"2026-09-29T20:00:00Z","v":503,"vw":36.62896},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-09-29T20:45:00Z","v":100,"vw":36.76},{"c":36.86,"h":36.86,"l":36.85,"n":3,"o":36.85,"t":"2026-09-29T21:00:00Z","v":400,"vw":36.855},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-09-29T21:45:00Z","v":186,"vw":36.55},{"c":36.77,"h":36.77,"l":36.77,"n":1,"o":36.77,"t":"2026-09-30T10:00:00Z","v":200,"vw":36.77},{"c":37.3299,"h":37.3299,"l":37.3299,"n":1,"o":37.3299,"t":"2026-09-30T12:30:00Z","v":200,"vw":37.3299},{"c":37.26,"h":37.26,"l":37.2474,"n":2,"o":37.2474,"t":"2026-09-30T12:45:00Z","v":200,"vw":37.2537},{"c":37.93,"h":38.4,"l":37.79,"n":45,"o":37.79,"t":"2026-09-30T13:30:00Z","v":3593,"vw":38.114014},{"c":38.62,"h":38.62,"l":37.55,"n":40,"o":37.9299,"t":"2026-09-30T13:45:00Z","v":4238,"vw":38.325362},{"c":38.85,"h":38.85,"l":38.1207,"n":44,"o":38.77,"t":"2026-09-30T14:00:00Z","v":4129,"vw":38.459599},{"c":38.63,"h":38.655,"l":38.5,"n":6,"o":38.655,"t":"2026-09-30T14:15:00Z","v":1398,"vw":38.53718},{"c":38.66,"h":38.79,"l":38.66,"n":10,"o":38.79,"t":"2026-09-30T14:30:00Z","v":959,"vw":38.738602},{"c":39.58,"h":39.58,"l":38.65,"n":50,"o":38.65,"t":"2026-09-30T14:45:00Z","v":3686,"vw":39.215718},{"c":39.7,"h":39.86,"l":39.61,"n":18,"o":39.61,"t":"2026-09-30T15:00:00Z","v":1059,"vw":39.771398},{"c":39.6999,"h":39.755,"l":39.4605,"n":38,"o":39.7,"t":"2026-09-30T15:15:00Z","v":3950,"vw":39.66452},{"c":39.555,"h":39.555,"l":39.555,"n":5,"o":39.555,"t":"2026-09-30T15:30:00Z","v":415,"vw":39.555},{"c":39.67,"h":39.73,"l":39.62,"n":14,"o":39.62,"t":"2026-09-30T15:45:00Z","v":916,"vw":39.69832},{"c":39.74,"h":39.74,"l":39.73,"n":5,"o":39.73,"t":"2026-09-30T16:00:00Z","v":217,"vw":39.735},{"c":39.585,"h":39.585,"l":39.3134,"n":14,"o":39.3501,"t":"2026-09-30T16:30:00Z","v":1063,"vw":39.373393},{"c":39.56,"h":39.65,"l":39.5414,"n":13,"o":39.65,"t":"2026-09-30T16:45:00Z","v":1194,"vw":39.59123},{"c":39.301,"h":39.44,"l":39.301,"n":5,"o":39.44,"t":"2026-09-30T17:00:00Z","v":509,"vw":39.372505},{"c":38.9,"h":38.9,"l":38.76,"n":10,"o":38.9,"t":"2026-09-30T17:15:00Z","v":1743,"vw":38.867372},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-09-30T17:30:00Z","v":250,"vw":38.9},{"c":39.1076,"h":39.18,"l":39.1076,"n":3,"o":39.18,"t":"2026-09-30T17:45:00Z","v":500,"vw":39.16052},{"c":39.02,"h":39.02,"l":38.98,"n":4,"o":38.98,"t":"2026-09-30T18:00:00Z","v":1190,"vw":38.998475},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-09-30T18:30:00Z","v":100,"vw":38.96},{"c":38.6301,"h":38.7101,"l":38.6301,"n":5,"o":38.7101,"t":"2026-09-30T18:45:00Z","v":481,"vw":38.677922},{"c":38.85,"h":38.85,"l":38.73,"n":6,"o":38.73,"t":"2026-09-30T19:00:00Z","v":232,"vw":38.782632},{"c":38.5751,"h":38.595,"l":38.5751,"n":4,"o":38.595,"t":"2026-09-30T19:15:00Z","v":807,"vw":38.587538},{"c":38.4362,"h":38.4362,"l":38.43,"n":4,"o":38.43,"t":"2026-09-30T19:30:00Z","v":454,"vw":38.433444},{"c":38.46,"h":38.73,"l":38.36,"n":16,"o":38.73,"t":"2026-09-30T19:45:00Z","v":1203,"vw":38.414286},{"c":38.5,"h":38.5,"l":38.5,"n":3,"o":38.5,"t":"2026-09-30T22:45:00Z","v":400,"vw":38.5},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-01T11:00:00Z","v":100,"vw":39.8},{"c":37.7,"h":38.56,"l":36.64,"n":71,"o":38.56,"t":"2026-10-01T13:30:00Z","v":8842,"vw":37.520815},{"c":38.085,"h":38.085,"l":37.575,"n":14,"o":37.575,"t":"2026-10-01T13:45:00Z","v":962,"vw":37.873011},{"c":37.73,"h":38.545,"l":37.73,"n":6,"o":38.52,"t":"2026-10-01T14:00:00Z","v":431,"vw":38.32875},{"c":37.87,"h":37.87,"l":37.87,"n":1,"o":37.87,"t":"2026-10-01T14:15:00Z","v":100,"vw":37.87},{"c":37.735,"h":37.735,"l":37.735,"n":1,"o":37.735,"t":"2026-10-01T14:30:00Z","v":100,"vw":37.735},{"c":37.63,"h":37.7,"l":37.54,"n":12,"o":37.65,"t":"2026-10-01T14:45:00Z","v":1864,"vw":37.660751},{"c":37.785,"h":37.785,"l":37.785,"n":1,"o":37.785,"t":"2026-10-01T15:00:00Z","v":665,"vw":37.785},{"c":37.735,"h":37.77,"l":37.66,"n":10,"o":37.745,"t":"2026-10-01T15:15:00Z","v":914,"vw":37.733252},{"c":37.52,"h":37.6,"l":37.52,"n":8,"o":37.6,"t":"2026-10-01T15:30:00Z","v":350,"vw":37.554804},{"c":37.75,"h":37.98,"l":37.75,"n":7,"o":37.84,"t":"2026-10-01T15:45:00Z","v":529,"vw":37.852134},{"c":37,"h":37.41,"l":37,"n":12,"o":37.3001,"t":"2026-10-01T16:15:00Z","v":664,"vw":37.30602},{"c":37.14,"h":37.17,"l":37.105,"n":5,"o":37.105,"t":"2026-10-01T16:30:00Z","v":660,"vw":37.136639},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-10-01T16:45:00Z","v":126,"vw":37.03},{"c":37.46,"h":37.6084,"l":37.46,"n":8,"o":37.51,"t":"2026-10-01T17:15:00Z","v":380,"vw":37.525281},{"c":37.335,"h":37.5,"l":37.335,"n":5,"o":37.5,"t":"2026-10-01T17:30:00Z","v":229,"vw":37.4175},{"c":37.2926,"h":37.2926,"l":37.2926,"n":3,"o":37.2926,"t":"2026-10-01T17:45:00Z","v":167,"vw":37.2926},{"c":37.058,"h":37.058,"l":37.058,"n":3,"o":37.058,"t":"2026-10-01T18:00:00Z","v":175,"vw":37.058},{"c":37.251,"h":37.251,"l":37.251,"n":1,"o":37.251,"t":"2026-10-01T18:15:00Z","v":120,"vw":37.251},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-10-01T18:30:00Z","v":100,"vw":37.27},{"c":37.2101,"h":37.2101,"l":37.2101,"n":2,"o":37.2101,"t":"2026-10-01T18:45:00Z","v":130,"vw":37.2101},{"c":37.3738,"h":37.3738,"l":37.3738,"n":1,"o":37.3738,"t":"2026-10-01T19:00:00Z","v":150,"vw":37.3738},{"c":38.22,"h":38.22,"l":37.6,"n":13,"o":37.6,"t":"2026-10-01T19:15:00Z","v":1213,"vw":38.020132},{"c":38.35,"h":38.35,"l":38.35,"n":3,"o":38.35,"t":"2026-10-01T19:30:00Z","v":308,"vw":38.35},{"c":38.4,"h":38.52,"l":38.2001,"n":22,"o":38.36,"t":"2026-10-01T19:45:00Z","v":1747,"vw":38.38568},{"c":39.61,"h":40.615,"l":39.22,"n":39,"o":39.22,"t":"2026-10-02T13:30:00Z","v":4842,"vw":39.458431},{"c":40,"h":40,"l":39.25,"n":15,"o":39.97,"t":"2026-10-02T13:45:00Z","v":3052,"vw":39.860664},{"c":39.58,"h":39.67,"l":39.58,"n":4,"o":39.67,"t":"2026-10-02T14:00:00Z","v":452,"vw":39.625},{"c":40.18,"h":40.18,"l":39.67,"n":10,"o":39.67,"t":"2026-10-02T14:15:00Z","v":1344,"vw":39.857634},{"c":40.21,"h":40.3,"l":40.18,"n":8,"o":40.18,"t":"2026-10-02T14:30:00Z","v":1504,"vw":40.226429},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-10-02T14:45:00Z","v":361,"vw":40.5},{"c":40.195,"h":40.46,"l":40.195,"n":3,"o":40.46,"t":"2026-10-02T15:00:00Z","v":201,"vw":40.3275},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-02T15:30:00Z","v":100,"vw":39.6},{"c":39.4624,"h":39.4624,"l":39.4624,"n":1,"o":39.4624,"t":"2026-10-02T15:45:00Z","v":100,"vw":39.4624},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-02T16:00:00Z","v":1205,"vw":39.5},{"c":39.51,"h":39.51,"l":39.5,"n":4,"o":39.5,"t":"2026-10-02T16:15:00Z","v":600,"vw":39.501667},{"c":39.32,"h":39.47,"l":39.32,"n":2,"o":39.47,"t":"2026-10-02T17:30:00Z","v":265,"vw":39.37717},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-02T17:45:00Z","v":100,"vw":39.36},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-10-02T19:00:00Z","v":100,"vw":39.22},{"c":39.32,"h":39.32,"l":39.32,"n":2,"o":39.32,"t":"2026-10-02T19:15:00Z","v":162,"vw":39.32},{"c":39.64,"h":39.64,"l":39.23,"n":19,"o":39.6,"t":"2026-10-02T19:45:00Z","v":1747,"vw":39.461465},{"c":39.24,"h":39.25,"l":39.24,"n":7,"o":39.25,"t":"2026-10-02T20:30:00Z","v":1252,"vw":39.245},{"c":39.94,"h":39.95,"l":39.94,"n":2,"o":39.95,"t":"2026-10-05T12:30:00Z","v":200,"vw":39.945},{"c":39.78,"h":39.88,"l":39.255,"n":14,"o":39.58,"t":"2026-10-05T13:30:00Z","v":2230,"vw":39.650732},{"c":40.06,"h":40.06,"l":40.05,"n":4,"o":40.06,"t":"2026-10-05T14:00:00Z","v":383,"vw":40.056667},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-05T14:15:00Z","v":275,"vw":39.88},{"c":39.8995,"h":39.8995,"l":39.79,"n":2,"o":39.79,"t":"2026-10-05T14:30:00Z","v":1000,"vw":39.84475},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-05T14:45:00Z","v":200,"vw":39.64},{"c":40,"h":40,"l":39.9514,"n":4,"o":39.9514,"t":"2026-10-05T15:15:00Z","v":381,"vw":39.978479},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-05T15:45:00Z","v":160,"vw":39.83},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-05T16:00:00Z","v":100,"vw":39.93},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-05T16:15:00Z","v":100,"vw":39.64},{"c":39.83,"h":39.87,"l":39.79,"n":22,"o":39.82,"t":"2026-10-05T16:30:00Z","v":11120,"vw":39.840718},{"c":40.1,"h":40.1,"l":39.99,"n":11,"o":40,"t":"2026-10-05T17:15:00Z","v":1973,"vw":40.068989},{"c":40.14,"h":40.222,"l":40.14,"n":5,"o":40.222,"t":"2026-10-05T17:30:00Z","v":2031,"vw":40.177859},{"c":40.37,"h":40.37,"l":40.16,"n":12,"o":40.36,"t":"2026-10-05T18:00:00Z","v":1390,"vw":40.328709},{"c":40.22,"h":40.22,"l":40.12,"n":4,"o":40.165,"t":"2026-10-05T18:15:00Z","v":649,"vw":40.149923},{"c":40.12,"h":40.2,"l":40.1,"n":10,"o":40.2,"t":"2026-10-05T18:30:00Z","v":1207,"vw":40.142917},{"c":40.4198,"h":40.4198,"l":40.4198,"n":1,"o":40.4198,"t":"2026-10-05T19:00:00Z","v":125,"vw":40.4198},{"c":40.3,"h":40.3,"l":40.19,"n":17,"o":40.21,"t":"2026-10-05T19:15:00Z","v":2830,"vw":40.287085},{"c":40.295,"h":40.295,"l":40.295,"n":1,"o":40.295,"t":"2026-10-05T19:30:00Z","v":100,"vw":40.295},{"c":40.07,"h":40.18,"l":40.04,"n":30,"o":40.12,"t":"2026-10-05T19:45:00Z","v":3192,"vw":40.082333},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-06T12:45:00Z","v":100,"vw":42.08},{"c":41.61,"h":41.84,"l":41.59,"n":21,"o":41.76,"t":"2026-10-06T13:15:00Z","v":2509,"vw":41.70072},{"c":44.08,"h":44.345,"l":41.2,"n":84,"o":41.2,"t":"2026-10-06T13:30:00Z","v":4190,"vw":43.173989},{"c":44.965,"h":45.2,"l":44.1712,"n":43,"o":44.1712,"t":"2026-10-06T13:45:00Z","v":5268,"vw":44.466356},{"c":43.395,"h":44.58,"l":43.01,"n":52,"o":44.25,"t":"2026-10-06T14:00:00Z","v":3807,"vw":43.804698},{"c":43.565,"h":43.565,"l":43.565,"n":1,"o":43.565,"t":"2026-10-06T14:15:00Z","v":250,"vw":43.565},{"c":43.32,"h":43.32,"l":43.31,"n":4,"o":43.31,"t":"2026-10-06T14:30:00Z","v":413,"vw":43.3125},{"c":43,"h":43.33,"l":43,"n":13,"o":43.1401,"t":"2026-10-06T14:45:00Z","v":1314,"vw":43.134862},{"c":43.1584,"h":43.1584,"l":43.1584,"n":2,"o":43.1584,"t":"2026-10-06T15:00:00Z","v":140,"vw":43.1584},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-06T15:15:00Z","v":300,"vw":43.25},{"c":42.95,"h":42.95,"l":42.95,"n":3,"o":42.95,"t":"2026-10-06T15:45:00Z","v":154,"vw":42.95},{"c":42.615,"h":42.615,"l":42.5,"n":14,"o":42.52,"t":"2026-10-06T16:00:00Z","v":981,"vw":42.536486},{"c":42.39,"h":42.485,"l":42.39,"n":14,"o":42.45,"t":"2026-10-06T16:15:00Z","v":2346,"vw":42.401519},{"c":42.38,"h":42.4652,"l":42.38,"n":3,"o":42.4652,"t":"2026-10-06T17:45:00Z","v":212,"vw":42.4226},{"c":42.58,"h":42.58,"l":42.58,"n":3,"o":42.58,"t":"2026-10-06T18:30:00Z","v":134,"vw":42.58},{"c":42.5,"h":42.64,"l":42.5,"n":3,"o":42.64,"t":"2026-10-06T18:45:00Z","v":323,"vw":42.590032},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-10-06T19:30:00Z","v":1000,"vw":42.82},{"c":42.71,"h":42.99,"l":42.71,"n":11,"o":42.85,"t":"2026-10-06T19:45:00Z","v":2186,"vw":42.931673},{"c":43.06,"h":43.06,"l":43.06,"n":3,"o":43.06,"t":"2026-10-06T21:00:00Z","v":119,"vw":43.06},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-06T21:45:00Z","v":100,"vw":43.03},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-06T23:15:00Z","v":500,"vw":43},{"c":42.8,"h":42.8,"l":42.8,"n":10,"o":42.8,"t":"2026-10-07T09:00:00Z","v":700,"vw":42.8},{"c":42.45,"h":42.45,"l":42.35,"n":5,"o":42.35,"t":"2026-10-07T11:30:00Z","v":500,"vw":42.388},{"c":41.93,"h":42.03,"l":41.93,"n":12,"o":42.03,"t":"2026-10-07T13:15:00Z","v":1041,"vw":41.989979},{"c":41.56,"h":42.0684,"l":41.25,"n":35,"o":41.51,"t":"2026-10-07T13:30:00Z","v":1927,"vw":41.569868},{"c":40.605,"h":41.25,"l":40.36,"n":35,"o":41.25,"t":"2026-10-07T13:45:00Z","v":1803,"vw":40.721772},{"c":40.389,"h":40.52,"l":40.24,"n":37,"o":40.25,"t":"2026-10-07T14:00:00Z","v":7355,"vw":40.3541},{"c":40.38,"h":40.38,"l":40.38,"n":1,"o":40.38,"t":"2026-10-07T14:15:00Z","v":150,"vw":40.38},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-10-07T14:45:00Z","v":101,"vw":40.47},{"c":40.82,"h":40.82,"l":40.54,"n":6,"o":40.54,"t":"2026-10-07T15:00:00Z","v":853,"vw":40.742626},{"c":40.57,"h":40.57,"l":40.57,"n":13,"o":40.57,"t":"2026-10-07T15:15:00Z","v":1252,"vw":40.57},{"c":40.445,"h":40.57,"l":40.445,"n":5,"o":40.57,"t":"2026-10-07T15:30:00Z","v":1010,"vw":40.499051},{"c":40.32,"h":40.32,"l":40.15,"n":27,"o":40.28,"t":"2026-10-07T15:45:00Z","v":3427,"vw":40.236447},{"c":40.11,"h":40.11,"l":40.11,"n":3,"o":40.11,"t":"2026-10-07T16:00:00Z","v":260,"vw":40.11},{"c":40.1,"h":40.13,"l":40.04,"n":27,"o":40.13,"t":"2026-10-07T16:15:00Z","v":2676,"vw":40.097486},{"c":40.4,"h":40.4,"l":40.4,"n":2,"o":40.4,"t":"2026-10-07T16:45:00Z","v":101,"vw":40.4},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-10-07T17:00:00Z","v":124,"vw":40.27},{"c":40.24,"h":40.3276,"l":40.24,"n":12,"o":40.25,"t":"2026-10-07T17:15:00Z","v":1119,"vw":40.249782},{"c":40.1,"h":40.59,"l":40.1,"n":29,"o":40.59,"t":"2026-10-07T18:00:00Z","v":3499,"vw":40.221971},{"c":40.02,"h":40.13,"l":40.02,"n":29,"o":40.13,"t":"2026-10-07T18:15:00Z","v":3357,"vw":40.055572},{"c":39.96,"h":40.01,"l":39.96,"n":34,"o":40.01,"t":"2026-10-07T18:30:00Z","v":3548,"vw":39.990206},{"c":40.155,"h":40.155,"l":40.02,"n":21,"o":40.13,"t":"2026-10-07T18:45:00Z","v":2299,"vw":40.064354},{"c":39.86,"h":40.085,"l":39.86,"n":25,"o":40,"t":"2026-10-07T19:00:00Z","v":2668,"vw":39.935588},{"c":39.76,"h":39.9,"l":39.76,"n":19,"o":39.83,"t":"2026-10-07T19:15:00Z","v":2382,"vw":39.829531},{"c":39.79,"h":39.85,"l":39.73,"n":8,"o":39.73,"t":"2026-10-07T19:30:00Z","v":723,"vw":39.755849},{"c":39.85,"h":39.97,"l":39.79,"n":22,"o":39.79,"t":"2026-10-07T19:45:00Z","v":7940,"vw":39.890537},{"c":40,"h":40,"l":39.99,"n":8,"o":39.99,"t":"2026-10-07T20:15:00Z","v":700,"vw":39.993266},{"c":39.96,"h":39.96,"l":39.96,"n":7,"o":39.96,"t":"2026-10-07T21:45:00Z","v":700,"vw":39.96},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-07T22:00:00Z","v":500,"vw":39.9},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-08T11:30:00Z","v":600,"vw":39.2},{"c":39.45,"h":39.45,"l":39.45,"n":2,"o":39.45,"t":"2026-10-08T12:00:00Z","v":200,"vw":39.45},{"c":40.405,"h":40.685,"l":40.28,"n":15,"o":40.685,"t":"2026-10-08T13:30:00Z","v":1867,"vw":40.448451},{"c":40.6,"h":40.63,"l":39.82,"n":6,"o":39.82,"t":"2026-10-08T13:45:00Z","v":525,"vw":40.448},{"c":40.63,"h":40.63,"l":40.63,"n":3,"o":40.63,"t":"2026-10-08T14:00:00Z","v":233,"vw":40.63},{"c":40.485,"h":40.485,"l":40.245,"n":4,"o":40.245,"t":"2026-10-08T14:15:00Z","v":598,"vw":40.413897},{"c":40.35,"h":40.35,"l":40.35,"n":3,"o":40.35,"t":"2026-10-08T14:30:00Z","v":175,"vw":40.35},{"c":39.4187,"h":39.4187,"l":39.4187,"n":1,"o":39.4187,"t":"2026-10-08T15:00:00Z","v":375,"vw":39.4187},{"c":39.4001,"h":39.41,"l":39.4,"n":5,"o":39.41,"t":"2026-10-08T15:15:00Z","v":391,"vw":39.403065},{"c":39.14,"h":39.14,"l":39.1,"n":4,"o":39.1,"t":"2026-10-08T15:30:00Z","v":214,"vw":39.12},{"c":39.445,"h":39.445,"l":39.3,"n":2,"o":39.3,"t":"2026-10-08T16:00:00Z","v":296,"vw":39.3725},{"c":39.455,"h":39.5,"l":39.455,"n":2,"o":39.5,"t":"2026-10-08T16:30:00Z","v":1100,"vw":39.459091},{"c":38.8506,"h":38.925,"l":38.6233,"n":11,"o":38.65,"t":"2026-10-08T17:00:00Z","v":1309,"vw":38.756004},{"c":38.385,"h":38.7,"l":38.385,"n":8,"o":38.7,"t":"2026-10-08T17:15:00Z","v":449,"vw":38.518333},{"c":38.68,"h":38.89,"l":38.68,"n":11,"o":38.89,"t":"2026-10-08T17:30:00Z","v":1750,"vw":38.874571},{"c":38.74,"h":38.74,"l":38.74,"n":1,"o":38.74,"t":"2026-10-08T17:45:00Z","v":100,"vw":38.74},{"c":38.6,"h":38.695,"l":38.447,"n":4,"o":38.447,"t":"2026-10-08T18:00:00Z","v":1286,"vw":38.663862},{"c":38.96,"h":38.96,"l":38.76,"n":2,"o":38.76,"t":"2026-10-08T18:15:00Z","v":200,"vw":38.86},{"c":38.775,"h":38.775,"l":38.775,"n":2,"o":38.775,"t":"2026-10-08T18:30:00Z","v":115,"vw":38.775},{"c":38.56,"h":38.56,"l":38.56,"n":9,"o":38.56,"t":"2026-10-08T18:45:00Z","v":222,"vw":38.56},{"c":38.38,"h":38.468,"l":38.38,"n":15,"o":38.45,"t":"2026-10-08T19:00:00Z","v":664,"vw":38.4226},{"c":38.38,"h":38.38,"l":38.1,"n":4,"o":38.1,"t":"2026-10-08T19:15:00Z","v":400,"vw":38.2375},{"c":38.16,"h":38.16,"l":37.99,"n":7,"o":37.99,"t":"2026-10-08T19:30:00Z","v":386,"vw":38.04414},{"c":38.18,"h":38.2878,"l":38.125,"n":4,"o":38.125,"t":"2026-10-08T19:45:00Z","v":542,"vw":38.172867},{"c":38.51,"h":38.51,"l":38.51,"n":1,"o":38.51,"t":"2026-10-08T20:30:00Z","v":100,"vw":38.51},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-09T08:00:00Z","v":200,"vw":38.99},{"c":39.14,"h":39.14,"l":39.14,"n":5,"o":39.14,"t":"2026-10-09T13:15:00Z","v":610,"vw":39.14},{"c":39.41,"h":39.4401,"l":39.2,"n":21,"o":39.2,"t":"2026-10-09T13:30:00Z","v":2310,"vw":39.403517},{"c":40.3,"h":40.3,"l":39.45,"n":16,"o":39.45,"t":"2026-10-09T13:45:00Z","v":1626,"vw":39.890403},{"c":40.6799,"h":40.6799,"l":40.025,"n":17,"o":40.27,"t":"2026-10-09T14:00:00Z","v":1576,"vw":40.343025},{"c":40.41,"h":40.41,"l":40.18,"n":22,"o":40.37,"t":"2026-10-09T14:15:00Z","v":2601,"vw":40.370417},{"c":40.2,"h":40.31,"l":40.055,"n":3,"o":40.055,"t":"2026-10-09T14:30:00Z","v":1312,"vw":40.185149},{"c":40.654,"h":40.74,"l":40.01,"n":9,"o":40.1,"t":"2026-10-09T14:45:00Z","v":5643,"vw":40.551114},{"c":40.75,"h":40.75,"l":40.6751,"n":10,"o":40.68,"t":"2026-10-09T15:00:00Z","v":1028,"vw":40.691511},{"c":41.35,"h":41.35,"l":41,"n":15,"o":41,"t":"2026-10-09T15:15:00Z","v":1357,"vw":41.193077},{"c":41.195,"h":41.35,"l":41.15,"n":11,"o":41.35,"t":"2026-10-09T15:30:00Z","v":864,"vw":41.269057},{"c":41.479,"h":41.479,"l":41.479,"n":2,"o":41.479,"t":"2026-10-09T15:45:00Z","v":315,"vw":41.479},{"c":41.395,"h":41.395,"l":41.395,"n":2,"o":41.395,"t":"2026-10-09T16:00:00Z","v":102,"vw":41.395},{"c":41.5,"h":41.5,"l":41.395,"n":7,"o":41.49,"t":"2026-10-09T16:15:00Z","v":521,"vw":41.475532},{"c":41.465,"h":41.465,"l":41.36,"n":9,"o":41.435,"t":"2026-10-09T16:30:00Z","v":701,"vw":41.434579},{"c":41.635,"h":41.6523,"l":41.635,"n":3,"o":41.6523,"t":"2026-10-09T16:45:00Z","v":340,"vw":41.641092},{"c":41.6524,"h":41.725,"l":41.6524,"n":6,"o":41.72,"t":"2026-10-09T17:00:00Z","v":1070,"vw":41.700095},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-09T17:15:00Z","v":157,"vw":42},{"c":42.1,"h":42.15,"l":42.075,"n":12,"o":42.15,"t":"2026-10-09T17:30:00Z","v":1085,"vw":42.102778},{"c":42.065,"h":42.065,"l":42.065,"n":2,"o":42.065,"t":"2026-10-09T17:45:00Z","v":101,"vw":42.065},{"c":41.975,"h":41.975,"l":41.975,"n":2,"o":41.975,"t":"2026-10-09T18:00:00Z","v":101,"vw":41.975},{"c":42.1,"h":42.1,"l":42.1,"n":6,"o":42.1,"t":"2026-10-09T18:30:00Z","v":1030,"vw":42.1},{"c":42.13,"h":42.13,"l":42.08,"n":31,"o":42.08,"t":"2026-10-09T18:45:00Z","v":6666,"vw":42.102007},{"c":42.105,"h":42.105,"l":42.02,"n":3,"o":42.02,"t":"2026-10-09T19:00:00Z","v":833,"vw":42.073818},{"c":42.17,"h":42.25,"l":42.17,"n":11,"o":42.25,"t":"2026-10-09T19:15:00Z","v":433,"vw":42.22375},{"c":42.25,"h":42.37,"l":42.25,"n":5,"o":42.37,"t":"2026-10-09T19:30:00Z","v":516,"vw":42.29043},{"c":42.285,"h":42.285,"l":42.13,"n":10,"o":42.155,"t":"2026-10-09T19:45:00Z","v":2473,"vw":42.198878},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-10-12T11:15:00Z","v":1638,"vw":41.94},{"c":41.97,"h":41.97,"l":41.97,"n":2,"o":41.97,"t":"2026-10-12T11:30:00Z","v":501,"vw":41.97},{"c":41.53,"h":42.9,"l":41.53,"n":19,"o":42.9,"t":"2026-10-12T13:30:00Z","v":1824,"vw":42.192527},{"c":41.07,"h":41.07,"l":40.65,"n":23,"o":41,"t":"2026-10-12T13:45:00Z","v":6475,"vw":40.791498},{"c":40.4,"h":40.85,"l":40.4,"n":18,"o":40.82,"t":"2026-10-12T14:00:00Z","v":1437,"vw":40.610769},{"c":40.32,"h":40.56,"l":39.85,"n":13,"o":39.86,"t":"2026-10-12T14:15:00Z","v":994,"vw":40.113571},{"c":39.45,"h":40.22,"l":39.45,"n":16,"o":40.22,"t":"2026-10-12T14:30:00Z","v":2477,"vw":39.860225},{"c":39.47,"h":39.965,"l":39.47,"n":7,"o":39.965,"t":"2026-10-12T15:00:00Z","v":451,"vw":39.761565},{"c":39,"h":39.03,"l":39,"n":11,"o":39,"t":"2026-10-12T15:15:00Z","v":1052,"vw":39.003125},{"c":39.3117,"h":39.3117,"l":39.2199,"n":7,"o":39.22,"t":"2026-10-12T15:30:00Z","v":1116,"vw":39.243943},{"c":39.34,"h":39.34,"l":39.34,"n":3,"o":39.34,"t":"2026-10-12T15:45:00Z","v":203,"vw":39.34},{"c":38.8,"h":38.98,"l":38.8,"n":11,"o":38.98,"t":"2026-10-12T16:00:00Z","v":637,"vw":38.83},{"c":38.935,"h":39.35,"l":38.841,"n":11,"o":39.35,"t":"2026-10-12T16:30:00Z","v":1116,"vw":39.018},{"c":38.715,"h":38.75,"l":38.7,"n":11,"o":38.75,"t":"2026-10-12T16:45:00Z","v":892,"vw":38.732787},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-12T17:00:00Z","v":1000,"vw":38.8},{"c":38.5,"h":38.52,"l":38.5,"n":10,"o":38.52,"t":"2026-10-12T17:30:00Z","v":751,"vw":38.503597},{"c":38.36,"h":38.36,"l":38.36,"n":3,"o":38.36,"t":"2026-10-12T18:15:00Z","v":131,"vw":38.36},{"c":38.145,"h":38.145,"l":38.145,"n":5,"o":38.145,"t":"2026-10-12T18:30:00Z","v":419,"vw":38.145},{"c":38.285,"h":38.285,"l":38.285,"n":2,"o":38.285,"t":"2026-10-12T18:45:00Z","v":201,"vw":38.285},{"c":38.22,"h":38.295,"l":38.17,"n":8,"o":38.295,"t":"2026-10-12T19:00:00Z","v":800,"vw":38.204},{"c":38.42,"h":38.42,"l":38.19,"n":29,"o":38.19,"t":"2026-10-12T19:15:00Z","v":4859,"vw":38.405828},{"c":38.82,"h":38.82,"l":38.498,"n":6,"o":38.498,"t":"2026-10-12T19:30:00Z","v":2992,"vw":38.768655},{"c":39.1,"h":39.1,"l":38.88,"n":11,"o":39,"t":"2026-10-12T19:45:00Z","v":814,"vw":39.03625},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-12T22:00:00Z","v":225,"vw":39.6},{"c":39.12,"h":39.13,"l":39.12,"n":2,"o":39.13,"t":"2026-10-12T23:30:00Z","v":200,"vw":39.125},{"c":38.37,"h":38.37,"l":37.9,"n":38,"o":38.08,"t":"2026-10-13T12:15:00Z","v":10689,"vw":38.089065},{"c":38.66,"h":38.66,"l":38.159,"n":11,"o":38.159,"t":"2026-10-13T12:45:00Z","v":924,"vw":38.322167},{"c":38.11,"h":38.16,"l":38.11,"n":9,"o":38.16,"t":"2026-10-13T13:15:00Z","v":298,"vw":38.135},{"c":38.5,"h":38.5,"l":37.75,"n":6,"o":37.75,"t":"2026-10-13T13:30:00Z","v":1463,"vw":38},{"c":39.31,"h":39.82,"l":39.26,"n":10,"o":39.62,"t":"2026-10-13T13:45:00Z","v":10361,"vw":39.344942},{"c":39.39,"h":39.39,"l":39.39,"n":3,"o":39.39,"t":"2026-10-13T14:00:00Z","v":414,"vw":39.39},{"c":38.95,"h":38.95,"l":38.95,"n":5,"o":38.95,"t":"2026-10-13T14:30:00Z","v":613,"vw":38.95},{"c":38.78,"h":38.78,"l":38.78,"n":2,"o":38.78,"t":"2026-10-13T14:45:00Z","v":201,"vw":38.78},{"c":38.69,"h":38.79,"l":38.6,"n":3,"o":38.79,"t":"2026-10-13T15:30:00Z","v":998,"vw":38.672966},{"c":38.85,"h":38.87,"l":38.78,"n":6,"o":38.78,"t":"2026-10-13T17:30:00Z","v":2121,"vw":38.788489},{"c":38.6,"h":38.77,"l":38.6,"n":5,"o":38.77,"t":"2026-10-13T18:15:00Z","v":632,"vw":38.628333},{"c":38.54,"h":38.54,"l":38.5,"n":7,"o":38.5,"t":"2026-10-13T18:30:00Z","v":358,"vw":38.523471},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-13T19:15:00Z","v":100,"vw":38.5},{"c":37.98,"h":38.17,"l":37.98,"n":9,"o":38.17,"t":"2026-10-13T19:45:00Z","v":813,"vw":38.025598},{"c":35.81,"h":36.03,"l":35.81,"n":9,"o":36.03,"t":"2026-10-14T11:45:00Z","v":635,"vw":35.975},{"c":35.67,"h":35.67,"l":35.67,"n":3,"o":35.67,"t":"2026-10-14T12:30:00Z","v":302,"vw":35.67},{"c":33.83,"h":34.905,"l":33,"n":98,"o":34.77,"t":"2026-10-14T13:30:00Z","v":14305,"vw":33.837113},{"c":33.98,"h":34.555,"l":33.98,"n":29,"o":34.16,"t":"2026-10-14T13:45:00Z","v":2704,"vw":34.295938},{"c":34.86,"h":34.86,"l":33.99,"n":25,"o":34.1001,"t":"2026-10-14T14:00:00Z","v":2570,"vw":34.518742},{"c":35.245,"h":35.32,"l":34.92,"n":33,"o":35.1,"t":"2026-10-14T14:15:00Z","v":2191,"vw":35.13044},{"c":34.46,"h":35,"l":34.46,"n":13,"o":35,"t":"2026-10-14T14:30:00Z","v":974,"vw":34.532597},{"c":35.155,"h":35.155,"l":34.54,"n":11,"o":34.7254,"t":"2026-10-14T14:45:00Z","v":2630,"vw":35.038312},{"c":34.57,"h":35.13,"l":34.57,"n":16,"o":35.13,"t":"2026-10-14T15:00:00Z","v":3155,"vw":35.010476},{"c":34.525,"h":34.525,"l":34.525,"n":2,"o":34.525,"t":"2026-10-14T15:15:00Z","v":150,"vw":34.525},{"c":34.405,"h":34.405,"l":34.38,"n":5,"o":34.39,"t":"2026-10-14T15:30:00Z","v":482,"vw":34.39615},{"c":34.3797,"h":34.58,"l":34.3797,"n":4,"o":34.58,"t":"2026-10-14T15:45:00Z","v":607,"vw":34.413083},{"c":34.31,"h":34.4427,"l":34.3,"n":8,"o":34.4427,"t":"2026-10-14T16:30:00Z","v":1875,"vw":34.39422},{"c":34.205,"h":34.205,"l":34.205,"n":2,"o":34.205,"t":"2026-10-14T17:00:00Z","v":130,"vw":34.205},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-14T17:15:00Z","v":285,"vw":34.3},{"c":34.07,"h":34.07,"l":34.07,"n":5,"o":34.07,"t":"2026-10-14T17:45:00Z","v":592,"vw":34.07},{"c":34.2202,"h":34.2202,"l":34.13,"n":3,"o":34.1623,"t":"2026-10-14T18:00:00Z","v":641,"vw":34.170288},{"c":34.015,"h":34.0175,"l":34.015,"n":4,"o":34.0175,"t":"2026-10-14T18:30:00Z","v":205,"vw":34.01625},{"c":34.07,"h":34.07,"l":33.87,"n":4,"o":33.87,"t":"2026-10-14T19:00:00Z","v":361,"vw":33.936647},{"c":34.155,"h":34.155,"l":34.155,"n":2,"o":34.155,"t":"2026-10-14T19:15:00Z","v":243,"vw":34.155},{"c":34.13,"h":34.215,"l":34.0378,"n":16,"o":34.215,"t":"2026-10-14T19:30:00Z","v":963,"vw":34.12945},{"c":33.67,"h":34.02,"l":33.6353,"n":28,"o":34.02,"t":"2026-10-14T19:45:00Z","v":3995,"vw":33.828532},{"c":33.5,"h":33.5,"l":33.5,"n":6,"o":33.5,"t":"2026-10-14T23:45:00Z","v":265,"vw":33.5},{"c":31.92,"h":31.92,"l":31.92,"n":3,"o":31.92,"t":"2026-10-15T11:45:00Z","v":130,"vw":31.92},{"c":31.9234,"h":32,"l":31.9234,"n":3,"o":32,"t":"2026-10-15T13:15:00Z","v":400,"vw":31.976211},{"c":31.9651,"h":31.9651,"l":31.8,"n":14,"o":31.94,"t":"2026-10-15T13:30:00Z","v":3061,"vw":31.931095},{"c":31.82,"h":32.64,"l":31.82,"n":17,"o":32.6174,"t":"2026-10-15T13:45:00Z","v":6016,"vw":32.574953},{"c":32.31,"h":32.31,"l":32.1201,"n":4,"o":32.1201,"t":"2026-10-15T14:15:00Z","v":439,"vw":32.222083},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-10-15T14:30:00Z","v":2049,"vw":32.04},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-15T14:45:00Z","v":300,"vw":32.45},{"c":32.55,"h":32.55,"l":32.36,"n":5,"o":32.4723,"t":"2026-10-15T15:00:00Z","v":460,"vw":32.458075},{"c":32.4713,"h":32.545,"l":32.4713,"n":3,"o":32.545,"t":"2026-10-15T15:15:00Z","v":414,"vw":32.489725},{"c":32.345,"h":32.345,"l":32.345,"n":1,"o":32.345,"t":"2026-10-15T15:30:00Z","v":500,"vw":32.345},{"c":32.4257,"h":32.5,"l":32.425,"n":7,"o":32.5,"t":"2026-10-15T15:45:00Z","v":932,"vw":32.473469},{"c":32.53,"h":32.7,"l":32.53,"n":4,"o":32.7,"t":"2026-10-15T16:15:00Z","v":353,"vw":32.646875},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-15T16:30:00Z","v":200,"vw":32.75},{"c":33.035,"h":33.14,"l":33.035,"n":2,"o":33.14,"t":"2026-10-15T16:45:00Z","v":300,"vw":33.07},{"c":32.3934,"h":32.3934,"l":32.3934,"n":2,"o":32.3934,"t":"2026-10-15T17:00:00Z","v":101,"vw":32.3934},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-15T17:30:00Z","v":100,"vw":32.6},{"c":32.655,"h":32.655,"l":32.655,"n":4,"o":32.655,"t":"2026-10-15T18:00:00Z","v":332,"vw":32.655},{"c":32.72,"h":32.72,"l":32.715,"n":2,"o":32.715,"t":"2026-10-15T19:00:00Z","v":206,"vw":32.717427},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-15T19:15:00Z","v":200,"vw":32.65},{"c":32.94,"h":32.94,"l":32.48,"n":3,"o":32.48,"t":"2026-10-15T19:30:00Z","v":201,"vw":32.71},{"c":32.83,"h":32.83,"l":32.83,"n":2,"o":32.83,"t":"2026-10-15T19:45:00Z","v":348,"vw":32.83},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-15T20:00:00Z","v":149,"vw":32.77},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-15T23:45:00Z","v":100,"vw":33.22},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-16T12:15:00Z","v":210,"vw":33.1},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-16T12:45:00Z","v":100,"vw":32.82},{"c":32.7,"h":32.7,"l":32.7,"n":5,"o":32.7,"t":"2026-10-16T13:15:00Z","v":825,"vw":32.7},{"c":30.38,"h":33.2,"l":30.38,"n":21,"o":33.2,"t":"2026-10-16T13:30:00Z","v":1052,"vw":31.374534},{"c":29.76,"h":30.55,"l":29.76,"n":39,"o":30.38,"t":"2026-10-16T13:45:00Z","v":4099,"vw":30.188208},{"c":30.24,"h":30.24,"l":30.19,"n":7,"o":30.2,"t":"2026-10-16T14:00:00Z","v":853,"vw":30.22375},{"c":29.38,"h":29.5,"l":29.3,"n":15,"o":29.5,"t":"2026-10-16T14:15:00Z","v":521,"vw":29.363636},{"c":30.34,"h":30.34,"l":29.65,"n":6,"o":29.65,"t":"2026-10-16T14:30:00Z","v":457,"vw":30.035},{"c":29.66,"h":30.35,"l":29.66,"n":3,"o":30.35,"t":"2026-10-16T14:45:00Z","v":334,"vw":29.886974},{"c":28.7,"h":29.25,"l":28.7,"n":31,"o":29.25,"t":"2026-10-16T15:00:00Z","v":5208,"vw":28.88814},{"c":28.28,"h":28.73,"l":28.15,"n":14,"o":28.73,"t":"2026-10-16T15:15:00Z","v":1525,"vw":28.456006},{"c":28.18,"h":28.25,"l":27.98,"n":29,"o":28.25,"t":"2026-10-16T15:30:00Z","v":10620,"vw":28.224857},{"c":27.85,"h":27.9396,"l":27.85,"n":3,"o":27.9396,"t":"2026-10-16T15:45:00Z","v":290,"vw":27.8948},{"c":28.0763,"h":28.0763,"l":27.65,"n":23,"o":27.8,"t":"2026-10-16T16:00:00Z","v":2614,"vw":27.779048},{"c":27.66,"h":27.7273,"l":27.66,"n":4,"o":27.7273,"t":"2026-10-16T16:15:00Z","v":680,"vw":27.680456},{"c":27.9899,"h":27.9899,"l":27.9899,"n":3,"o":27.9899,"t":"2026-10-16T16:30:00Z","v":257,"vw":27.9899},{"c":27.8145,"h":27.835,"l":27.74,"n":8,"o":27.835,"t":"2026-10-16T16:45:00Z","v":875,"vw":27.771188},{"c":27.9176,"h":27.9176,"l":27.9176,"n":2,"o":27.9176,"t":"2026-10-16T17:00:00Z","v":101,"vw":27.9176},{"c":27.65,"h":27.69,"l":27.405,"n":34,"o":27.5,"t":"2026-10-16T17:15:00Z","v":2471,"vw":27.585704},{"c":27.76,"h":27.76,"l":27.7,"n":7,"o":27.7,"t":"2026-10-16T17:45:00Z","v":690,"vw":27.71},{"c":27.81,"h":27.81,"l":27.5101,"n":6,"o":27.5101,"t":"2026-10-16T18:00:00Z","v":489,"vw":27.675464},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-16T18:15:00Z","v":201,"vw":27.74},{"c":27.9203,"h":27.9203,"l":27.92,"n":2,"o":27.92,"t":"2026-10-16T18:45:00Z","v":200,"vw":27.92015},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-16T19:00:00Z","v":150,"vw":27.73},{"c":28.11,"h":28.1999,"l":28.07,"n":17,"o":28.1278,"t":"2026-10-16T19:15:00Z","v":2462,"vw":28.111064},{"c":27.75,"h":28,"l":27.75,"n":9,"o":28,"t":"2026-10-16T19:30:00Z","v":515,"vw":27.8432},{"c":27.8,"h":27.96,"l":27.8,"n":7,"o":27.96,"t":"2026-10-16T19:45:00Z","v":2327,"vw":27.938409},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-16T23:15:00Z","v":100,"vw":26.96},{"c":28.2,"h":28.2,"l":28.19,"n":5,"o":28.19,"t":"2026-10-16T23:45:00Z","v":446,"vw":28.1925},{"c":29,"h":29,"l":28.8,"n":4,"o":28.8,"t":"2026-10-19T09:15:00Z","v":1500,"vw":28.922615},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-19T11:00:00Z","v":200,"vw":29.3},{"c":28.85,"h":28.86,"l":28.85,"n":2,"o":28.86,"t":"2026-10-19T11:15:00Z","v":200,"vw":28.855},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-19T11:30:00Z","v":259,"vw":28.99},{"c":29,"h":29,"l":28.9,"n":10,"o":28.91,"t":"2026-10-19T12:00:00Z","v":1060,"vw":28.949588},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-19T12:15:00Z","v":400,"vw":29},{"c":29.169,"h":29.19,"l":29.169,"n":3,"o":29.19,"t":"2026-10-19T12:30:00Z","v":1980,"vw":29.179394},{"c":29.2,"h":29.28,"l":29.18,"n":16,"o":29.18,"t":"2026-10-19T12:45:00Z","v":2416,"vw":29.234583},{"c":28.9141,"h":29.15,"l":28.9141,"n":7,"o":29.15,"t":"2026-10-19T13:00:00Z","v":600,"vw":29.07282},{"c":30.92,"h":30.92,"l":29.35,"n":31,"o":29.78,"t":"2026-10-19T13:15:00Z","v":6576,"vw":30.644472},{"c":28.5816,"h":29.79,"l":28.51,"n":32,"o":29.79,"t":"2026-10-19T13:30:00Z","v":7039,"vw":29.189277},{"c":28.565,"h":28.565,"l":28.565,"n":2,"o":28.565,"t":"2026-10-19T13:45:00Z","v":198,"vw":28.565},{"c":29,"h":29,"l":28.82,"n":12,"o":28.82,"t":"2026-10-19T14:00:00Z","v":997,"vw":28.900893},{"c":28.95,"h":28.95,"l":28.95,"n":4,"o":28.95,"t":"2026-10-19T14:15:00Z","v":2358,"vw":28.95},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-19T14:30:00Z","v":100,"vw":28.92},{"c":29.0616,"h":29.0616,"l":29.0616,"n":1,"o":29.0616,"t":"2026-10-19T14:45:00Z","v":100,"vw":29.0616},{"c":29.2,"h":29.2,"l":29.18,"n":4,"o":29.1999,"t":"2026-10-19T15:45:00Z","v":350,"vw":29.1933},{"c":29.08,"h":29.08,"l":29.06,"n":6,"o":29.06,"t":"2026-10-19T16:00:00Z","v":659,"vw":29.076667},{"c":28.85,"h":29.0016,"l":28.85,"n":6,"o":29.0016,"t":"2026-10-19T16:15:00Z","v":421,"vw":28.8879},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-19T16:30:00Z","v":100,"vw":28.85},{"c":28.75,"h":28.75,"l":28.75,"n":6,"o":28.75,"t":"2026-10-19T16:45:00Z","v":1000,"vw":28.75},{"c":28.913,"h":29.01,"l":28.913,"n":3,"o":29.01,"t":"2026-10-19T17:15:00Z","v":264,"vw":28.954677},{"c":28.925,"h":28.925,"l":28.86,"n":2,"o":28.86,"t":"2026-10-19T17:30:00Z","v":260,"vw":28.885},{"c":28.7786,"h":28.7786,"l":28.7786,"n":5,"o":28.7786,"t":"2026-10-19T17:45:00Z","v":166,"vw":28.7786},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-19T18:30:00Z","v":109,"vw":28.6},{"c":28.81,"h":28.81,"l":28.81,"n":2,"o":28.81,"t":"2026-10-19T18:45:00Z","v":200,"vw":28.81},{"c":28.62,"h":28.71,"l":28.62,"n":4,"o":28.71,"t":"2026-10-19T19:00:00Z","v":325,"vw":28.653333},{"c":28.74,"h":28.74,"l":28.71,"n":3,"o":28.71,"t":"2026-10-19T19:15:00Z","v":300,"vw":28.73},{"c":28.625,"h":28.64,"l":28.625,"n":3,"o":28.63,"t":"2026-10-19T19:30:00Z","v":400,"vw":28.63125},{"c":28.55,"h":28.55,"l":28.31,"n":25,"o":28.501,"t":"2026-10-19T19:45:00Z","v":1709,"vw":28.456523},{"c":29.25,"h":29.25,"l":28.68,"n":2,"o":28.68,"t":"2026-10-19T20:00:00Z","v":242,"vw":28.915537},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-10-19T20:45:00Z","v":100,"vw":28.67},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-20T11:30:00Z","v":950,"vw":28.11},{"c":27,"h":28.345,"l":27,"n":32,"o":28,"t":"2026-10-20T13:30:00Z","v":1517,"vw":27.816196},{"c":27.16,"h":27.185,"l":27.0015,"n":4,"o":27.185,"t":"2026-10-20T13:45:00Z","v":455,"vw":27.095706},{"c":27.85,"h":27.85,"l":27.48,"n":4,"o":27.48,"t":"2026-10-20T14:00:00Z","v":506,"vw":27.77},{"c":28.08,"h":28.08,"l":28.06,"n":3,"o":28.06,"t":"2026-10-20T14:15:00Z","v":201,"vw":28.07},{"c":28.2,"h":28.2,"l":28.2,"n":5,"o":28.2,"t":"2026-10-20T14:30:00Z","v":142,"vw":28.2},{"c":27.665,"h":27.665,"l":27.665,"n":1,"o":27.665,"t":"2026-10-20T15:00:00Z","v":139,"vw":27.665},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-20T16:45:00Z","v":100,"vw":27.6},{"c":27.62,"h":27.62,"l":27.62,"n":2,"o":27.62,"t":"2026-10-20T17:15:00Z","v":125,"vw":27.62},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-20T17:30:00Z","v":100,"vw":27.55},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-20T18:30:00Z","v":100,"vw":27.6},{"c":27.6772,"h":27.6772,"l":27.5988,"n":2,"o":27.5988,"t":"2026-10-20T18:45:00Z","v":382,"vw":27.639847},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-20T19:00:00Z","v":101,"vw":27.63},{"c":27.58,"h":27.58,"l":27.38,"n":7,"o":27.38,"t":"2026-10-20T19:45:00Z","v":623,"vw":27.49984},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-20T22:15:00Z","v":214,"vw":28.08},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-20T22:30:00Z","v":411,"vw":28.25},{"c":27.76,"h":27.76,"l":27.7,"n":3,"o":27.76,"t":"2026-10-21T10:30:00Z","v":300,"vw":27.74},{"c":27.9,"h":28.12,"l":27.9,"n":6,"o":28.02,"t":"2026-10-21T13:30:00Z","v":745,"vw":28.017297},{"c":28.046,"h":28.1901,"l":28.02,"n":7,"o":28.1901,"t":"2026-10-21T13:45:00Z","v":778,"vw":28.058314},{"c":28.76,"h":28.76,"l":28.49,"n":19,"o":28.49,"t":"2026-10-21T14:00:00Z","v":2540,"vw":28.602753},{"c":29.46,"h":29.48,"l":28.95,"n":9,"o":28.95,"t":"2026-10-21T14:15:00Z","v":1243,"vw":29.283189},{"c":29.18,"h":29.52,"l":29.05,"n":33,"o":29.465,"t":"2026-10-21T14:30:00Z","v":3256,"vw":29.409032},{"c":28.815,"h":28.985,"l":28.815,"n":5,"o":28.985,"t":"2026-10-21T14:45:00Z","v":790,"vw":28.874818},{"c":29.04,"h":29.04,"l":28.965,"n":14,"o":28.965,"t":"2026-10-21T15:00:00Z","v":1413,"vw":28.974091},{"c":28.91,"h":28.91,"l":28.91,"n":3,"o":28.91,"t":"2026-10-21T15:45:00Z","v":402,"vw":28.91},{"c":29.2164,"h":29.2164,"l":29.1901,"n":4,"o":29.1901,"t":"2026-10-21T16:00:00Z","v":1689,"vw":29.204814},{"c":29.49,"h":29.49,"l":29.49,"n":2,"o":29.49,"t":"2026-10-21T16:45:00Z","v":620,"vw":29.49},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-21T17:00:00Z","v":200,"vw":29.6},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-21T17:30:00Z","v":711,"vw":29.61},{"c":29.215,"h":29.275,"l":29.215,"n":5,"o":29.25,"t":"2026-10-21T17:45:00Z","v":755,"vw":29.248571},{"c":29.25,"h":29.25,"l":29.229,"n":3,"o":29.229,"t":"2026-10-21T18:00:00Z","v":1000,"vw":29.2395},{"c":28.88,"h":28.9257,"l":28.88,"n":11,"o":28.9257,"t":"2026-10-21T18:45:00Z","v":2582,"vw":28.883273},{"c":28.735,"h":28.735,"l":28.735,"n":4,"o":28.735,"t":"2026-10-21T19:15:00Z","v":110,"vw":28.735},{"c":28.6704,"h":28.6704,"l":28.6704,"n":1,"o":28.6704,"t":"2026-10-21T19:45:00Z","v":138,"vw":28.6704},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-21T22:45:00Z","v":100,"vw":28.76},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-22T08:30:00Z","v":108,"vw":27.64},{"c":27.94,"h":27.94,"l":27.94,"n":4,"o":27.94,"t":"2026-10-22T11:00:00Z","v":1000,"vw":27.94},{"c":27.9,"h":27.95,"l":27.88,"n":3,"o":27.95,"t":"2026-10-22T11:15:00Z","v":1200,"vw":27.94},{"c":28.16,"h":28.16,"l":28.14,"n":2,"o":28.14,"t":"2026-10-22T11:45:00Z","v":302,"vw":28.146755},{"c":29.31,"h":29.34,"l":29.25,"n":11,"o":29.25,"t":"2026-10-22T12:00:00Z","v":2700,"vw":29.314815},{"c":30.27,"h":30.48,"l":29.84,"n":23,"o":29.91,"t":"2026-10-22T13:15:00Z","v":2283,"vw":30.053456},{"c":31.56,"h":31.56,"l":29.78,"n":68,"o":29.78,"t":"2026-10-22T13:30:00Z","v":10809,"vw":31.134828},{"c":31.16,"h":31.3,"l":31.16,"n":14,"o":31.26,"t":"2026-10-22T13:45:00Z","v":637,"vw":31.237869},{"c":30.54,"h":30.775,"l":30.54,"n":11,"o":30.6,"t":"2026-10-22T14:00:00Z","v":2168,"vw":30.643719},{"c":30.24,"h":30.7,"l":30.24,"n":3,"o":30.7,"t":"2026-10-22T14:15:00Z","v":250,"vw":30.513008},{"c":30.04,"h":30.08,"l":29.99,"n":13,"o":30.08,"t":"2026-10-22T14:30:00Z","v":1297,"vw":30.054436},{"c":30.0829,"h":30.09,"l":30.03,"n":12,"o":30.04,"t":"2026-10-22T14:45:00Z","v":1348,"vw":30.06251},{"c":30.31,"h":30.435,"l":30.31,"n":4,"o":30.33,"t":"2026-10-22T15:15:00Z","v":455,"vw":30.383889},{"c":30.09,"h":30.13,"l":29.99,"n":8,"o":29.99,"t":"2026-10-22T15:30:00Z","v":2699,"vw":30.033851},{"c":30.36,"h":30.36,"l":30.2563,"n":3,"o":30.2563,"t":"2026-10-22T15:45:00Z","v":340,"vw":30.290867},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-22T16:00:00Z","v":350,"vw":30.71},{"c":30.92,"h":30.92,"l":30.92,"n":1,"o":30.92,"t":"2026-10-22T16:15:00Z","v":1000,"vw":30.92},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-10-22T16:30:00Z","v":372,"vw":30.65},{"c":30.2,"h":30.3,"l":30.2,"n":4,"o":30.3,"t":"2026-10-22T16:45:00Z","v":722,"vw":30.271429},{"c":30.295,"h":30.5471,"l":30.295,"n":6,"o":30.49,"t":"2026-10-22T17:00:00Z","v":861,"vw":30.389393},{"c":29.8,"h":29.81,"l":29.79,"n":5,"o":29.8058,"t":"2026-10-22T17:45:00Z","v":762,"vw":29.803031},{"c":29.42,"h":29.4879,"l":29.405,"n":9,"o":29.42,"t":"2026-10-22T18:00:00Z","v":1129,"vw":29.421173},{"c":30.1893,"h":30.1893,"l":30.1893,"n":1,"o":30.1893,"t":"2026-10-22T18:15:00Z","v":100,"vw":30.1893}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.42313466223923357,"strike":49.537306755215326,"iv":1.1958770895254411,"gamma":0.0171780050568071,"theta":-0.03092650820081281,"vega":0.014910994136353967,"rho":0.0020309421074223093,"breakevenPct":65.49055929569272},{"delta":0.15,"premium":0.6682073544433095,"strike":44.84167517875383,"iv":1.1580398365679263,"gamma":0.023572318692543413,"theta":-0.03995914198161389,"vega":0.01982482124616956,"rho":0.003039519068952989,"breakevenPct":50.74838612752578},{"delta":0.2,"premium":0.9618743615934628,"strike":42.28804902962206,"iv":1.1570694586312562,"gamma":0.027964555669050054,"theta":-0.04736465781409602,"vega":0.023450970377936673,"rho":0.004001694322610114,"breakevenPct":43.26242539977915},{"delta":0.25,"premium":1.2598659003831418,"strike":39.8007662835249,"iv":1.1569969348659004,"gamma":0.032218773946360156,"theta":-0.0546176245210728,"vega":0.026998850574712647,"rho":0.004960731097941495,"breakevenPct":36.010547392314656},{"delta":0.3,"premium":1.630619596541787,"strike":38.16138328530259,"iv":1.1858616714697408,"gamma":0.034422478386167146,"theta":-0.061293083573487034,"vega":0.02954178674351585,"rho":0.005864417041066332,"breakevenPct":31.808299237956426},{"delta":0.35,"premium":1.970833333333333,"strike":36.263888888888886,"iv":1.1634152777777778,"gamma":0.03738888888888889,"theta":-0.06409722222222222,"vega":0.031483333333333335,"rho":0.006790751611633076,"breakevenPct":26.649913122272533},{"delta":0.4,"premium":2.372115384615385,"strike":34.741025641025644,"iv":1.1660146153846154,"gamma":0.0389,"theta":-0.06710282051282052,"vega":0.03280717948717948,"rho":0.00767118886787331,"breakevenPct":22.934751801601973},{"delta":0.45,"premium":2.82372754491018,"strike":33.368263473053894,"iv":1.1776505988023953,"gamma":0.039468562874251496,"theta":-0.06946317365269461,"vega":0.03365269461077844,"rho":0.008514826195203478,"breakevenPct":19.883505142431492},{"delta":0.5,"premium":3.201739130434783,"strike":31.878260869565217,"iv":1.1362634782608696,"gamma":0.04123304347826087,"theta":-0.06767565217391304,"vega":0.033863478260869564,"rho":0.009413986401142799,"breakevenPct":16.20011063522506},{"delta":0.55,"premium":3.7296894409937895,"strike":30.636024844720495,"iv":1.1430336645962733,"gamma":0.04054981366459627,"theta":-0.0674272049689441,"vega":0.03349080745341615,"rho":0.01019790754578388,"breakevenPct":13.83408785799699},{"delta":0.6,"premium":4.240987654320988,"strike":29.39753086419753,"iv":1.1341493827160494,"gamma":0.04001925925925926,"theta":-0.06567333333333333,"vega":0.03281802469135803,"rho":0.010994212255424747,"breakevenPct":11.425301409832354},{"delta":0.65,"premium":4.80843373493976,"strike":28.18313253012048,"iv":1.1229775903614458,"gamma":0.038756385542168675,"theta":-0.06255783132530121,"vega":0.031519759036144575,"rho":0.011749339424741856,"breakevenPct":9.282316135386509},{"delta":0.7,"premium":5.466196319018404,"strike":26.973006134969324,"iv":1.1198273619631902,"gamma":0.03643386503067485,"theta":-0.058774478527607366,"vega":0.029540613496932516,"rho":0.012434385899845458,"breakevenPct":7.452648633746836},{"delta":0.75,"premium":6.20239263803681,"strike":25.74601226993865,"iv":1.1074347239263804,"gamma":0.03342773006134969,"theta":-0.05306895705521472,"vega":0.02684122699386503,"rho":0.013057095276530307,"breakevenPct":5.826915191725083},{"delta":0.8,"premium":7.034489051094892,"strike":24.463503649635037,"iv":1.0912266423357664,"gamma":0.029704379562043793,"theta":-0.04625583941605838,"vega":0.02355474452554744,"rho":0.013605690179058192,"breakevenPct":4.334955433646776},{"delta":0.85,"premium":8.015328467153285,"strike":23.094890510948908,"iv":1.0691007299270072,"gamma":0.024868613138686137,"theta":-0.03772481751824818,"vega":0.019357664233576644,"rho":0.014039332019628334,"breakevenPct":3.050481389439936},{"delta":0.9,"premium":9.051572327044028,"strike":21.68553459119497,"iv":1.0414314465408805,"gamma":0.019679245283018863,"theta":-0.028667295597484273,"vega":0.014867924528301884,"rho":0.014429884070328115,"breakevenPct":1.81457310450721}],"put":[{"delta":0.1,"premium":0.641060530686899,"strike":19.09938971846634,"iv":1.5596980831575478,"gamma":0.01572617527462583,"theta":-0.03367923697413368,"vega":0.014688850401092982,"rho":-0.002966434289627416,"breakevenPct":38.85804179699615},{"delta":0.15,"premium":0.9813450570342206,"strike":22.436311787072242,"iv":1.2273330798479087,"gamma":0.022032604562737645,"theta":-0.041037832699619775,"vega":0.019578041825095056,"rho":-0.004463187582728271,"breakevenPct":28.931884044883372},{"delta":0.2,"premium":1.492276615969582,"strike":23.86216730038023,"iv":1.2676372623574146,"gamma":0.02540712927756654,"theta":-0.05063859315589354,"vega":0.023427851711026616,"rho":-0.006085561368841131,"breakevenPct":25.901260763215284},{"delta":0.25,"premium":1.9870689655172413,"strike":25.302848575712144,"iv":1.287776911544228,"gamma":0.02896311844077961,"theta":-0.058799700149925034,"vega":0.027014842578710643,"rho":-0.007694992859537916,"breakevenPct":22.768068122828605},{"delta":0.3,"premium":2.418103448275862,"strike":26.802098950524737,"iv":1.2282566716641679,"gamma":0.033235982008995496,"theta":-0.061273463268365816,"vega":0.029563568215892053,"rho":-0.009253295876264271,"breakevenPct":19.22967573859323},{"delta":0.35,"premium":2.940769230769231,"strike":28.146153846153847,"iv":1.200683076923077,"gamma":0.036248461538461535,"theta":-0.06371923076923076,"vega":0.03147538461538461,"rho":-0.01088369381380359,"breakevenPct":16.508880247688367},{"delta":0.4,"premium":3.573769430051814,"strike":29.432642487046632,"iv":1.1942647668393782,"gamma":0.03795958549222798,"theta":-0.0659518134715026,"vega":0.032846113989637306,"rho":-0.012598414890588388,"breakevenPct":14.344244295181337},{"delta":0.45,"premium":4.401785714285714,"strike":30.771978021978022,"iv":1.2187467032967032,"gamma":0.038145604395604396,"theta":-0.06882115384615385,"vega":0.03368598901098901,"rho":-0.014465458382274643,"breakevenPct":12.65053410416171},{"delta":0.5,"premium":5.236299435028249,"strike":32.132768361581924,"iv":1.2208991525423727,"gamma":0.038373446327683615,"theta":-0.06926016949152543,"vega":0.03388672316384181,"rho":-0.01633768235633092,"breakevenPct":10.907278649873717},{"delta":0.55,"premium":6.206927710843376,"strike":33.58132530120482,"iv":1.2262111445783133,"gamma":0.03790933734939759,"theta":-0.06870933734939759,"vega":0.03362560240963855,"rho":-0.01831786965348822,"breakevenPct":9.324172503630601},{"delta":0.6,"premium":7.289219330855018,"strike":35.111524163568774,"iv":1.229475092936803,"gamma":0.03694386617100372,"theta":-0.0669553903345725,"vega":0.03283308550185873,"rho":-0.020384448878766143,"breakevenPct":7.840510271143233},{"delta":0.65,"premium":8.793916349809887,"strike":36.99239543726236,"iv":1.260997338403042,"gamma":0.034509125475285174,"theta":-0.0655083650190114,"vega":0.031506083650190114,"rho":-0.022786811000117202,"breakevenPct":6.5944586742572},{"delta":0.7,"premium":10.204026845637582,"strike":38.80536912751678,"iv":1.2541087248322147,"gamma":0.0325751677852349,"theta":-0.06053959731543625,"vega":0.02955302013422819,"rho":-0.025115377733367496,"breakevenPct":5.260001782488519},{"delta":0.75,"premium":12.521773271996556,"strike":41.468636968885065,"iv":1.2842409001616082,"gamma":0.029004199656718785,"theta":-0.05538127861243508,"vega":0.026910511751884972,"rho":-0.028174310147366186,"breakevenPct":4.115485629383564},{"delta":0.8,"premium":15.459047209766691,"strike":44.73227467751855,"iv":1.3356651227429595,"gamma":0.024569087782760516,"theta":-0.04978411997340192,"vega":0.02382276008940713,"rho":-0.03174065570633753,"breakevenPct":3.0344278676489482},{"delta":0.85,"premium":20.030804828485522,"strike":49.60723917923992,"iv":1.4096177968637311,"gamma":0.01939276505466743,"theta":-0.042387324868783716,"vega":0.01984536866339921,"rho":-0.03659215498493598,"breakevenPct":2.0300757196940733},{"delta":0.9,"premium":26.06402096716126,"strike":55.95210517412631,"iv":1.4554673101578683,"gamma":0.014109911575516252,"theta":-0.03073391306056302,"vega":0.014920356646886814,"rho":-0.0426101520501663,"breakevenPct":0.9977567980540973}]},"raw":{"call":[{"delta":0.1,"premium":0.42313466223923357,"strike":49.537306755215326,"iv":1.1958770895254411,"gamma":0.0171780050568071,"theta":-0.03092650820081281,"vega":0.014910994136353967,"rho":0.0020309421074223093,"breakevenPct":65.49055929569272},{"delta":0.15,"premium":0.6682073544433095,"strike":44.84167517875383,"iv":1.1580398365679263,"gamma":0.023572318692543413,"theta":-0.03995914198161389,"vega":0.01982482124616956,"rho":0.003039519068952989,"breakevenPct":50.74838612752578},{"delta":0.2,"premium":0.9618743615934628,"strike":42.28804902962206,"iv":1.1570694586312562,"gamma":0.027964555669050054,"theta":-0.04736465781409602,"vega":0.023450970377936673,"rho":0.004001694322610114,"breakevenPct":43.26242539977915},{"delta":0.25,"premium":1.2598659003831418,"strike":39.8007662835249,"iv":1.1569969348659004,"gamma":0.032218773946360156,"theta":-0.0546176245210728,"vega":0.026998850574712647,"rho":0.004960731097941495,"breakevenPct":36.010547392314656},{"delta":0.3,"premium":1.630619596541787,"strike":38.16138328530259,"iv":1.1858616714697408,"gamma":0.034422478386167146,"theta":-0.061293083573487034,"vega":0.02954178674351585,"rho":0.005864417041066332,"breakevenPct":31.808299237956426},{"delta":0.35,"premium":1.970833333333333,"strike":36.263888888888886,"iv":1.1634152777777778,"gamma":0.03738888888888889,"theta":-0.06409722222222222,"vega":0.031483333333333335,"rho":0.006790751611633076,"breakevenPct":26.649913122272533},{"delta":0.4,"premium":2.372115384615385,"strike":34.741025641025644,"iv":1.1660146153846154,"gamma":0.0389,"theta":-0.06710282051282052,"vega":0.03280717948717948,"rho":0.00767118886787331,"breakevenPct":22.934751801601973},{"delta":0.45,"premium":2.82372754491018,"strike":33.368263473053894,"iv":1.1776505988023953,"gamma":0.039468562874251496,"theta":-0.06946317365269461,"vega":0.03365269461077844,"rho":0.008514826195203478,"breakevenPct":19.883505142431492},{"delta":0.5,"premium":3.201739130434783,"strike":31.878260869565217,"iv":1.1362634782608696,"gamma":0.04123304347826087,"theta":-0.06767565217391304,"vega":0.033863478260869564,"rho":0.009413986401142799,"breakevenPct":16.20011063522506},{"delta":0.55,"premium":3.7296894409937895,"strike":30.636024844720495,"iv":1.1430336645962733,"gamma":0.04054981366459627,"theta":-0.0674272049689441,"vega":0.03349080745341615,"rho":0.01019790754578388,"breakevenPct":13.83408785799699},{"delta":0.6,"premium":4.240987654320988,"strike":29.39753086419753,"iv":1.1341493827160494,"gamma":0.04001925925925926,"theta":-0.06567333333333333,"vega":0.03281802469135803,"rho":0.010994212255424747,"breakevenPct":11.425301409832354},{"delta":0.65,"premium":4.80843373493976,"strike":28.18313253012048,"iv":1.1229775903614458,"gamma":0.038756385542168675,"theta":-0.06255783132530121,"vega":0.031519759036144575,"rho":0.011749339424741856,"breakevenPct":9.282316135386509},{"delta":0.7,"premium":5.466196319018404,"strike":26.973006134969324,"iv":1.1198273619631902,"gamma":0.03643386503067485,"theta":-0.058774478527607366,"vega":0.029540613496932516,"rho":0.012434385899845458,"breakevenPct":7.452648633746836},{"delta":0.75,"premium":6.20239263803681,"strike":25.74601226993865,"iv":1.1074347239263804,"gamma":0.03342773006134969,"theta":-0.05306895705521472,"vega":0.02684122699386503,"rho":0.013057095276530307,"breakevenPct":5.826915191725083},{"delta":0.8,"premium":7.034489051094892,"strike":24.463503649635037,"iv":1.0912266423357664,"gamma":0.029704379562043793,"theta":-0.04625583941605838,"vega":0.02355474452554744,"rho":0.013605690179058192,"breakevenPct":4.334955433646776},{"delta":0.85,"premium":8.015328467153285,"strike":23.094890510948908,"iv":1.0691007299270072,"gamma":0.024868613138686137,"theta":-0.03772481751824818,"vega":0.019357664233576644,"rho":0.014039332019628334,"breakevenPct":3.050481389439936},{"delta":0.9,"premium":9.051572327044028,"strike":21.68553459119497,"iv":1.0414314465408805,"gamma":0.019679245283018863,"theta":-0.028667295597484273,"vega":0.014867924528301884,"rho":0.014429884070328115,"breakevenPct":1.81457310450721}],"put":[{"delta":0.1,"premium":0.641060530686899,"strike":19.09938971846634,"iv":1.5596980831575478,"gamma":0.01572617527462583,"theta":-0.03367923697413368,"vega":0.014688850401092982,"rho":-0.002966434289627416,"breakevenPct":38.85804179699615},{"delta":0.15,"premium":0.9813450570342206,"strike":22.436311787072242,"iv":1.2273330798479087,"gamma":0.022032604562737645,"theta":-0.041037832699619775,"vega":0.019578041825095056,"rho":-0.004463187582728271,"breakevenPct":28.931884044883372},{"delta":0.2,"premium":1.492276615969582,"strike":23.86216730038023,"iv":1.2676372623574146,"gamma":0.02540712927756654,"theta":-0.05063859315589354,"vega":0.023427851711026616,"rho":-0.006085561368841131,"breakevenPct":25.901260763215284},{"delta":0.25,"premium":1.9870689655172413,"strike":25.302848575712144,"iv":1.287776911544228,"gamma":0.02896311844077961,"theta":-0.058799700149925034,"vega":0.027014842578710643,"rho":-0.007694992859537916,"breakevenPct":22.768068122828605},{"delta":0.3,"premium":2.418103448275862,"strike":26.802098950524737,"iv":1.2282566716641679,"gamma":0.033235982008995496,"theta":-0.061273463268365816,"vega":0.029563568215892053,"rho":-0.009253295876264271,"breakevenPct":19.22967573859323},{"delta":0.35,"premium":2.940769230769231,"strike":28.146153846153847,"iv":1.200683076923077,"gamma":0.036248461538461535,"theta":-0.06371923076923076,"vega":0.03147538461538461,"rho":-0.01088369381380359,"breakevenPct":16.508880247688367},{"delta":0.4,"premium":3.573769430051814,"strike":29.432642487046632,"iv":1.1942647668393782,"gamma":0.03795958549222798,"theta":-0.0659518134715026,"vega":0.032846113989637306,"rho":-0.012598414890588388,"breakevenPct":14.344244295181337},{"delta":0.45,"premium":4.401785714285714,"strike":30.771978021978022,"iv":1.2187467032967032,"gamma":0.038145604395604396,"theta":-0.06882115384615385,"vega":0.03368598901098901,"rho":-0.014465458382274643,"breakevenPct":12.65053410416171},{"delta":0.5,"premium":5.236299435028249,"strike":32.132768361581924,"iv":1.2208991525423727,"gamma":0.038373446327683615,"theta":-0.06926016949152543,"vega":0.03388672316384181,"rho":-0.01633768235633092,"breakevenPct":10.907278649873717},{"delta":0.55,"premium":6.206927710843376,"strike":33.58132530120482,"iv":1.2262111445783133,"gamma":0.03790933734939759,"theta":-0.06870933734939759,"vega":0.03362560240963855,"rho":-0.01831786965348822,"breakevenPct":9.324172503630601},{"delta":0.6,"premium":7.289219330855018,"strike":35.111524163568774,"iv":1.229475092936803,"gamma":0.03694386617100372,"theta":-0.0669553903345725,"vega":0.03283308550185873,"rho":-0.020384448878766143,"breakevenPct":7.840510271143233},{"delta":0.65,"premium":8.793916349809887,"strike":36.99239543726236,"iv":1.260997338403042,"gamma":0.034509125475285174,"theta":-0.0655083650190114,"vega":0.031506083650190114,"rho":-0.022786811000117202,"breakevenPct":6.5944586742572},{"delta":0.7,"premium":10.204026845637582,"strike":38.80536912751678,"iv":1.2541087248322147,"gamma":0.0325751677852349,"theta":-0.06053959731543625,"vega":0.02955302013422819,"rho":-0.025115377733367496,"breakevenPct":5.260001782488519},{"delta":0.75,"premium":12.521773271996556,"strike":41.468636968885065,"iv":1.2842409001616082,"gamma":0.029004199656718785,"theta":-0.05538127861243508,"vega":0.026910511751884972,"rho":-0.028174310147366186,"breakevenPct":4.115485629383564},{"delta":0.8,"premium":15.459047209766691,"strike":44.73227467751855,"iv":1.3356651227429595,"gamma":0.024569087782760516,"theta":-0.04978411997340192,"vega":0.02382276008940713,"rho":-0.03174065570633753,"breakevenPct":3.0344278676489482},{"delta":0.85,"premium":20.030804828485522,"strike":49.60723917923992,"iv":1.4096177968637311,"gamma":0.01939276505466743,"theta":-0.042387324868783716,"vega":0.01984536866339921,"rho":-0.03659215498493598,"breakevenPct":2.0300757196940733},{"delta":0.9,"premium":26.06402096716126,"strike":55.95210517412631,"iv":1.4554673101578683,"gamma":0.014109911575516252,"theta":-0.03073391306056302,"vega":0.014920356646886814,"rho":-0.0426101520501663,"breakevenPct":0.9977567980540973}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}