{"symbol":"SRZN","url":"https://intraalpha.com/companies/SRZN","capturedAt":"2026-10-22T23:24:37.841Z","state":"ready","quote":{"symbol":"SRZN","last_price":25.75,"prev_close":25.32,"regular_close":25.75,"change":0.43,"change_pct":1.6983,"regular_change":0.43,"regular_change_pct":1.6983,"extended_change":0,"extended_change_pct":0,"bid":22,"ask":25.93,"bid_size":100,"ask_size":100,"volume":137046,"vwap":26.154855,"open":25.32,"high":27.68,"low":24.85,"close":25.75,"trade_count":3358,"last_trade_at":"2026-10-22T20:00:01.596387963Z","last_quote_at":"2026-10-22T20:00:06.178480739Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:26.950086833-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SRZN","fetched_at":"2026-10-22T23:24:37.213198+00:00","name":"Surrozen Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Surrozen Inc. is a clinical-stage biopharmaceutical company at the forefront of developing innovative therapeutics using its proprietary SIRPa-IgG platform, which is designed to modulate targeted immune responses. The company's promising pipeline includes novel antibody therapeutics aimed at treating serious oncological and autoimmune disorders, addressing critical unmet medical needs. With a strong focus on research and development, coupled with strategic partnerships, Surrozen is well-positioned to deliver transformative therapies, offering significant potential for growth and a meaningful impact within the biopharmaceutical landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":297600000,"ebitda":-44128000,"pe_ratio":null,"peg_ratio":null,"book_value":-18.6,"dividend_per_share":null,"dividend_yield":null,"eps":-39.08,"revenue_ttm":11511000,"gross_profit_ttm":-23066000,"profit_margin":0,"operating_margin_ttm":-2.074,"return_on_assets_ttm":-0.254,"return_on_equity_ttm":-0.628,"quarterly_earnings_growth":-0.37,"quarterly_revenue_growth":4.086,"analyst_target_price":48.4,"analyst_number":0,"beta":0.465,"fifty_two_week_high":37.83,"fifty_two_week_low":11.39,"fifty_day_ma":23.71,"two_hundred_day_ma":24.79,"shares_outstanding":11753600,"forward_pe":null,"price_to_sales":25.85,"price_to_book":2.505,"ev_to_revenue":8.18,"ev_to_ebitda":0.707},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:37.213198+00:00"},"optionObservedAt":"2026-10-22T19:49:58.144Z","bars":[{"c":23.47,"h":23.92,"l":23.47,"n":51,"o":23.73,"t":"2026-10-15T13:30:00Z","v":2428,"vw":23.614331},{"c":23.47,"h":23.47,"l":23.47,"n":16,"o":23.47,"t":"2026-10-15T13:35:00Z","v":773,"vw":23.47},{"c":23.53,"h":23.761,"l":23.53,"n":5,"o":23.761,"t":"2026-10-15T13:40:00Z","v":507,"vw":23.690678},{"c":23.71,"h":23.761,"l":23.37,"n":27,"o":23.53,"t":"2026-10-15T13:45:00Z","v":6457,"vw":23.628388},{"c":23.88,"h":23.88,"l":23.31,"n":28,"o":23.71,"t":"2026-10-15T13:50:00Z","v":6077,"vw":23.706851},{"c":23.96,"h":24.085,"l":23.486,"n":60,"o":23.486,"t":"2026-10-15T13:55:00Z","v":5921,"vw":23.888038},{"c":24,"h":24.075,"l":24,"n":14,"o":24.075,"t":"2026-10-15T14:00:00Z","v":480,"vw":24.041042},{"c":24.2,"h":24.24,"l":24.04,"n":27,"o":24.04,"t":"2026-10-15T14:05:00Z","v":8542,"vw":24.222012},{"c":24.27,"h":24.28,"l":24.01,"n":49,"o":24.01,"t":"2026-10-15T14:10:00Z","v":1990,"vw":24.185212},{"c":24.215,"h":24.2525,"l":24.215,"n":12,"o":24.2525,"t":"2026-10-15T14:15:00Z","v":332,"vw":24.236667},{"c":24.225,"h":24.25,"l":24.14,"n":51,"o":24.22,"t":"2026-10-15T14:20:00Z","v":8006,"vw":24.200771},{"c":24.25,"h":24.25,"l":24.25,"n":9,"o":24.25,"t":"2026-10-15T14:25:00Z","v":1321,"vw":24.25},{"c":24.09,"h":24.09,"l":24.09,"n":5,"o":24.09,"t":"2026-10-15T14:30:00Z","v":170,"vw":24.09},{"c":24.49,"h":24.49,"l":24.26,"n":37,"o":24.31,"t":"2026-10-15T14:35:00Z","v":3092,"vw":24.363242},{"c":24.5,"h":24.5,"l":24.355,"n":28,"o":24.355,"t":"2026-10-15T14:40:00Z","v":3463,"vw":24.487424},{"c":24.75,"h":24.75,"l":24.75,"n":15,"o":24.75,"t":"2026-10-15T14:45:00Z","v":1625,"vw":24.75},{"c":24.52,"h":25,"l":24.47,"n":37,"o":24.885,"t":"2026-10-15T14:50:00Z","v":5206,"vw":24.798312},{"c":24.32,"h":24.4,"l":24.32,"n":38,"o":24.4,"t":"2026-10-15T14:55:00Z","v":1194,"vw":24.330935},{"c":24.19,"h":24.22,"l":24.16,"n":39,"o":24.22,"t":"2026-10-15T15:00:00Z","v":1319,"vw":24.185},{"c":24.12,"h":24.255,"l":24.12,"n":22,"o":24.255,"t":"2026-10-15T15:05:00Z","v":636,"vw":24.21},{"c":24.26,"h":24.43,"l":24.26,"n":25,"o":24.43,"t":"2026-10-15T15:10:00Z","v":515,"vw":24.352727},{"c":24.4,"h":24.4,"l":24.4,"n":11,"o":24.4,"t":"2026-10-15T15:15:00Z","v":302,"vw":24.4},{"c":24.31,"h":24.38,"l":24.22,"n":68,"o":24.22,"t":"2026-10-15T15:20:00Z","v":4458,"vw":24.350339},{"c":24.565,"h":24.565,"l":24.38,"n":48,"o":24.38,"t":"2026-10-15T15:25:00Z","v":2830,"vw":24.458472},{"c":24.58,"h":24.58,"l":24.57,"n":26,"o":24.57,"t":"2026-10-15T15:30:00Z","v":1399,"vw":24.579091},{"c":24.77,"h":24.77,"l":24.73,"n":13,"o":24.73,"t":"2026-10-15T15:35:00Z","v":470,"vw":24.754},{"c":24.825,"h":24.98,"l":24.66,"n":40,"o":24.7,"t":"2026-10-15T15:45:00Z","v":5731,"vw":24.725624},{"c":24.66,"h":24.66,"l":24.66,"n":7,"o":24.66,"t":"2026-10-15T15:50:00Z","v":314,"vw":24.66},{"c":24.815,"h":24.815,"l":24.815,"n":2,"o":24.815,"t":"2026-10-15T15:55:00Z","v":127,"vw":24.815},{"c":24.65,"h":24.67,"l":24.64,"n":7,"o":24.67,"t":"2026-10-15T16:00:00Z","v":556,"vw":24.649328},{"c":24.54,"h":24.7,"l":24.54,"n":38,"o":24.65,"t":"2026-10-15T16:05:00Z","v":1731,"vw":24.610346},{"c":24.6,"h":24.745,"l":24.51,"n":13,"o":24.695,"t":"2026-10-15T16:10:00Z","v":1202,"vw":24.613771},{"c":24.56,"h":24.57,"l":24.56,"n":12,"o":24.57,"t":"2026-10-15T16:15:00Z","v":311,"vw":24.566667},{"c":24.57,"h":24.57,"l":24.57,"n":9,"o":24.57,"t":"2026-10-15T16:20:00Z","v":116,"vw":24.57},{"c":24.8,"h":24.81,"l":24.64,"n":49,"o":24.64,"t":"2026-10-15T16:25:00Z","v":3156,"vw":24.787185},{"c":24.79,"h":24.95,"l":24.79,"n":37,"o":24.92,"t":"2026-10-15T16:30:00Z","v":1220,"vw":24.91507},{"c":24.79,"h":24.79,"l":24.62,"n":5,"o":24.62,"t":"2026-10-15T16:35:00Z","v":210,"vw":24.705},{"c":24.68,"h":24.68,"l":24.68,"n":5,"o":24.68,"t":"2026-10-15T16:40:00Z","v":124,"vw":24.68},{"c":24.82,"h":24.88,"l":24.72,"n":21,"o":24.72,"t":"2026-10-15T16:45:00Z","v":1367,"vw":24.795},{"c":24.71,"h":24.9,"l":24.71,"n":48,"o":24.9,"t":"2026-10-15T16:50:00Z","v":2188,"vw":24.801579},{"c":25.05,"h":25.08,"l":24.855,"n":195,"o":24.855,"t":"2026-10-15T16:55:00Z","v":13655,"vw":24.965266},{"c":24.89,"h":24.91,"l":24.85,"n":42,"o":24.91,"t":"2026-10-15T17:00:00Z","v":923,"vw":24.88363},{"c":24.75,"h":24.75,"l":24.75,"n":10,"o":24.75,"t":"2026-10-15T17:05:00Z","v":114,"vw":24.75},{"c":24.85,"h":24.85,"l":24.78,"n":7,"o":24.85,"t":"2026-10-15T17:15:00Z","v":546,"vw":24.808},{"c":24.835,"h":24.85,"l":24.75,"n":37,"o":24.85,"t":"2026-10-15T17:20:00Z","v":1597,"vw":24.793443},{"c":24.835,"h":24.835,"l":24.835,"n":4,"o":24.835,"t":"2026-10-15T17:25:00Z","v":232,"vw":24.835},{"c":24.69,"h":24.835,"l":24.56,"n":318,"o":24.835,"t":"2026-10-15T17:30:00Z","v":27026,"vw":24.710743},{"c":24.7,"h":24.82,"l":24.65,"n":97,"o":24.65,"t":"2026-10-15T17:35:00Z","v":6687,"vw":24.769353},{"c":24.735,"h":24.735,"l":24.735,"n":7,"o":24.735,"t":"2026-10-15T17:40:00Z","v":182,"vw":24.735},{"c":24.81,"h":24.995,"l":24.63,"n":99,"o":24.82,"t":"2026-10-15T17:45:00Z","v":12072,"vw":24.771845},{"c":24.81,"h":24.9,"l":24.76,"n":59,"o":24.82,"t":"2026-10-15T17:50:00Z","v":3905,"vw":24.826628},{"c":25.02,"h":25.02,"l":24.97,"n":32,"o":24.98,"t":"2026-10-15T17:55:00Z","v":2790,"vw":24.994913},{"c":25.01,"h":25.01,"l":24.85,"n":36,"o":24.85,"t":"2026-10-15T18:00:00Z","v":394,"vw":24.906667},{"c":24.875,"h":24.92,"l":24.875,"n":83,"o":24.9,"t":"2026-10-15T18:05:00Z","v":3732,"vw":24.899563},{"c":24.735,"h":24.87,"l":24.47,"n":333,"o":24.76,"t":"2026-10-15T18:10:00Z","v":31621,"vw":24.641708},{"c":24.65,"h":24.65,"l":24.6419,"n":9,"o":24.6419,"t":"2026-10-15T18:15:00Z","v":314,"vw":24.6473},{"c":24.75,"h":24.79,"l":24.7,"n":96,"o":24.71,"t":"2026-10-15T18:20:00Z","v":10671,"vw":24.733206},{"c":24.78,"h":25,"l":24.75,"n":169,"o":24.75,"t":"2026-10-15T18:25:00Z","v":13912,"vw":24.868459},{"c":24.665,"h":24.78,"l":24.6,"n":90,"o":24.78,"t":"2026-10-15T18:30:00Z","v":7661,"vw":24.658123},{"c":24.805,"h":24.84,"l":24.6,"n":75,"o":24.66,"t":"2026-10-15T18:35:00Z","v":5724,"vw":24.653127},{"c":24.83,"h":24.83,"l":24.83,"n":5,"o":24.83,"t":"2026-10-15T18:40:00Z","v":120,"vw":24.83},{"c":24.96,"h":24.99,"l":24.845,"n":38,"o":24.91,"t":"2026-10-15T18:45:00Z","v":2454,"vw":24.94081},{"c":25.02,"h":25.02,"l":25.02,"n":14,"o":25.02,"t":"2026-10-15T18:50:00Z","v":401,"vw":25.02},{"c":25.035,"h":25.035,"l":25.035,"n":4,"o":25.035,"t":"2026-10-15T18:55:00Z","v":403,"vw":25.035},{"c":25.035,"h":25.035,"l":25.035,"n":1,"o":25.035,"t":"2026-10-15T19:00:00Z","v":100,"vw":25.035},{"c":25.23,"h":25.23,"l":24.98,"n":83,"o":25.035,"t":"2026-10-15T19:05:00Z","v":3519,"vw":25.10031},{"c":25.05,"h":25.32,"l":25,"n":60,"o":25.285,"t":"2026-10-15T19:10:00Z","v":8078,"vw":25.113967},{"c":25.08,"h":25.1,"l":24.88,"n":23,"o":24.97,"t":"2026-10-15T19:15:00Z","v":4595,"vw":24.909533},{"c":24.8725,"h":25.09,"l":24.79,"n":102,"o":25.09,"t":"2026-10-15T19:20:00Z","v":7925,"vw":24.951183},{"c":24.91,"h":25.04,"l":24.875,"n":31,"o":25.04,"t":"2026-10-15T19:25:00Z","v":1189,"vw":24.962143},{"c":24.76,"h":24.94,"l":24.55,"n":76,"o":24.84,"t":"2026-10-15T19:30:00Z","v":5808,"vw":24.721493},{"c":24.86,"h":24.92,"l":24.705,"n":91,"o":24.92,"t":"2026-10-15T19:35:00Z","v":6412,"vw":24.83563},{"c":25.025,"h":25.17,"l":24.695,"n":149,"o":24.695,"t":"2026-10-15T19:40:00Z","v":15172,"vw":24.938998},{"c":24.955,"h":25.015,"l":24.955,"n":19,"o":25.015,"t":"2026-10-15T19:45:00Z","v":566,"vw":24.988333},{"c":24.97,"h":25.12,"l":24.905,"n":153,"o":24.955,"t":"2026-10-15T19:50:00Z","v":6443,"vw":25.037486},{"c":25.11,"h":25.26,"l":24.97,"n":548,"o":24.97,"t":"2026-10-15T19:55:00Z","v":29077,"vw":25.140784},{"c":25.07,"h":25.07,"l":25.07,"n":5,"o":25.07,"t":"2026-10-15T20:00:00Z","v":24277,"vw":25.07},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-10-15T20:25:00Z","v":3445,"vw":25.07},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-10-15T20:40:00Z","v":100,"vw":25.07},{"c":25.18,"h":25.5,"l":24.9,"n":269,"o":25.5,"t":"2026-10-16T08:00:00Z","v":20578,"vw":25.215621},{"c":25.26,"h":25.26,"l":25.25,"n":3,"o":25.25,"t":"2026-10-16T08:40:00Z","v":699,"vw":25.253311},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-16T10:40:00Z","v":115,"vw":24.94},{"c":25.35,"h":25.35,"l":25.35,"n":9,"o":25.35,"t":"2026-10-16T11:15:00Z","v":395,"vw":25.35},{"c":25.24,"h":25.25,"l":25.24,"n":2,"o":25.25,"t":"2026-10-16T11:40:00Z","v":200,"vw":25.245},{"c":24.75,"h":24.8,"l":24.75,"n":29,"o":24.75,"t":"2026-10-16T13:20:00Z","v":2602,"vw":24.754},{"c":25.12,"h":25.57,"l":24.41,"n":91,"o":25.35,"t":"2026-10-16T13:25:00Z","v":1535,"vw":25.058749},{"c":24.216,"h":25.09,"l":24.216,"n":54,"o":25.09,"t":"2026-10-16T13:30:00Z","v":6730,"vw":25.020488},{"c":24.295,"h":24.485,"l":24.295,"n":29,"o":24.3,"t":"2026-10-16T13:35:00Z","v":1801,"vw":24.317045},{"c":24.295,"h":24.295,"l":24.295,"n":2,"o":24.295,"t":"2026-10-16T13:40:00Z","v":294,"vw":24.295},{"c":24.35,"h":24.35,"l":24,"n":50,"o":24.295,"t":"2026-10-16T13:45:00Z","v":5045,"vw":24.224553},{"c":24.155,"h":24.325,"l":24.155,"n":14,"o":24.325,"t":"2026-10-16T13:50:00Z","v":941,"vw":24.225649},{"c":24.08,"h":24.0875,"l":23.945,"n":24,"o":24,"t":"2026-10-16T13:55:00Z","v":1400,"vw":24.021798},{"c":23.97,"h":23.97,"l":23.97,"n":4,"o":23.97,"t":"2026-10-16T14:00:00Z","v":5477,"vw":23.97},{"c":24.175,"h":24.22,"l":23.965,"n":19,"o":24.19,"t":"2026-10-16T14:05:00Z","v":1610,"vw":24.138401},{"c":24.175,"h":24.175,"l":24.175,"n":3,"o":24.175,"t":"2026-10-16T14:10:00Z","v":166,"vw":24.175},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-16T14:15:00Z","v":385,"vw":24.29},{"c":24.06,"h":24.06,"l":24.01,"n":24,"o":24.01,"t":"2026-10-16T14:25:00Z","v":350,"vw":24.035},{"c":24.41,"h":24.41,"l":24.41,"n":7,"o":24.41,"t":"2026-10-16T14:30:00Z","v":264,"vw":24.41},{"c":23.87,"h":23.945,"l":23.87,"n":36,"o":23.88,"t":"2026-10-16T14:35:00Z","v":1314,"vw":23.90037},{"c":23.99,"h":23.99,"l":23.73,"n":54,"o":23.74,"t":"2026-10-16T14:40:00Z","v":3323,"vw":23.85653},{"c":23.81,"h":23.81,"l":23.81,"n":4,"o":23.81,"t":"2026-10-16T14:45:00Z","v":164,"vw":23.81},{"c":23.8,"h":23.8,"l":23.75,"n":3,"o":23.75,"t":"2026-10-16T15:00:00Z","v":264,"vw":23.775},{"c":23.66,"h":23.8,"l":23.66,"n":38,"o":23.76,"t":"2026-10-16T15:05:00Z","v":2130,"vw":23.743656},{"c":23.66,"h":23.66,"l":23.64,"n":9,"o":23.64,"t":"2026-10-16T15:10:00Z","v":986,"vw":23.657821},{"c":23.5,"h":23.6,"l":23.42,"n":25,"o":23.555,"t":"2026-10-16T15:20:00Z","v":1576,"vw":23.492918},{"c":24.08,"h":24.12,"l":23.62,"n":110,"o":23.69,"t":"2026-10-16T15:25:00Z","v":9517,"vw":23.801209},{"c":24.15,"h":24.3,"l":23.95,"n":103,"o":24.155,"t":"2026-10-16T15:30:00Z","v":25072,"vw":24.198054},{"c":24.125,"h":24.33,"l":24.12,"n":28,"o":24.17,"t":"2026-10-16T15:35:00Z","v":4502,"vw":24.13141},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-16T15:40:00Z","v":100,"vw":24.25},{"c":24.055,"h":24.055,"l":24.055,"n":6,"o":24.055,"t":"2026-10-16T15:45:00Z","v":304,"vw":24.055},{"c":23.995,"h":23.995,"l":23.88,"n":29,"o":23.91,"t":"2026-10-16T15:50:00Z","v":595,"vw":23.928333},{"c":23.81,"h":24,"l":23.81,"n":48,"o":23.995,"t":"2026-10-16T15:55:00Z","v":1177,"vw":23.962},{"c":23.38,"h":23.71,"l":23.38,"n":134,"o":23.71,"t":"2026-10-16T16:00:00Z","v":5276,"vw":23.634412},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-16T16:05:00Z","v":1002,"vw":23.53},{"c":23.65,"h":23.82,"l":23.53,"n":42,"o":23.53,"t":"2026-10-16T16:10:00Z","v":2385,"vw":23.717531},{"c":23.6,"h":23.6,"l":23.6,"n":4,"o":23.6,"t":"2026-10-16T16:15:00Z","v":113,"vw":23.6},{"c":23.55,"h":23.71,"l":23.55,"n":8,"o":23.71,"t":"2026-10-16T16:20:00Z","v":305,"vw":23.63},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-16T16:25:00Z","v":100,"vw":23.53},{"c":23.71,"h":23.87,"l":23.71,"n":6,"o":23.87,"t":"2026-10-16T16:30:00Z","v":697,"vw":23.781133},{"c":23.8509,"h":23.8509,"l":23.45,"n":23,"o":23.51,"t":"2026-10-16T16:35:00Z","v":1437,"vw":23.676324},{"c":23.7149,"h":23.7149,"l":23.5,"n":14,"o":23.62,"t":"2026-10-16T16:40:00Z","v":597,"vw":23.575059},{"c":23.46,"h":23.6162,"l":23.46,"n":30,"o":23.61,"t":"2026-10-16T16:45:00Z","v":1728,"vw":23.598014},{"c":23.5,"h":23.59,"l":23.5,"n":42,"o":23.532,"t":"2026-10-16T16:50:00Z","v":1333,"vw":23.552167},{"c":23.5,"h":23.5,"l":23.4801,"n":9,"o":23.4801,"t":"2026-10-16T16:55:00Z","v":376,"vw":23.491806},{"c":23.54,"h":23.545,"l":23.43,"n":46,"o":23.5,"t":"2026-10-16T17:05:00Z","v":2547,"vw":23.502663},{"c":23.58,"h":23.58,"l":23.58,"n":4,"o":23.58,"t":"2026-10-16T17:10:00Z","v":107,"vw":23.58},{"c":23.565,"h":23.565,"l":23.46,"n":5,"o":23.46,"t":"2026-10-16T17:15:00Z","v":446,"vw":23.488},{"c":23.56,"h":23.65,"l":23.56,"n":8,"o":23.65,"t":"2026-10-16T17:20:00Z","v":219,"vw":23.605},{"c":23.38,"h":23.67,"l":23.38,"n":197,"o":23.66,"t":"2026-10-16T17:25:00Z","v":21655,"vw":23.544687},{"c":23.595,"h":23.595,"l":23.595,"n":4,"o":23.595,"t":"2026-10-16T17:30:00Z","v":367,"vw":23.595},{"c":23.42,"h":23.575,"l":23.42,"n":15,"o":23.575,"t":"2026-10-16T17:35:00Z","v":495,"vw":23.500971},{"c":23.5,"h":23.5,"l":23.5,"n":13,"o":23.5,"t":"2026-10-16T17:40:00Z","v":754,"vw":23.5},{"c":23.44,"h":23.44,"l":23.44,"n":6,"o":23.44,"t":"2026-10-16T17:45:00Z","v":193,"vw":23.44},{"c":23.395,"h":23.56,"l":23.39,"n":16,"o":23.56,"t":"2026-10-16T17:50:00Z","v":2516,"vw":23.54564},{"c":23.38,"h":23.48,"l":23.365,"n":48,"o":23.42,"t":"2026-10-16T17:55:00Z","v":2996,"vw":23.414},{"c":23.36,"h":23.4,"l":23.31,"n":123,"o":23.365,"t":"2026-10-16T18:00:00Z","v":9681,"vw":23.355199},{"c":23.33,"h":23.4,"l":23.28,"n":74,"o":23.4,"t":"2026-10-16T18:05:00Z","v":5818,"vw":23.333607},{"c":23.315,"h":23.315,"l":23.315,"n":3,"o":23.315,"t":"2026-10-16T18:10:00Z","v":203,"vw":23.315},{"c":23.31,"h":23.31,"l":23.31,"n":10,"o":23.31,"t":"2026-10-16T18:15:00Z","v":217,"vw":23.31},{"c":23.295,"h":23.31,"l":23.295,"n":36,"o":23.31,"t":"2026-10-16T18:20:00Z","v":1710,"vw":23.299162},{"c":23.37,"h":23.43,"l":23.25,"n":162,"o":23.295,"t":"2026-10-16T18:25:00Z","v":10052,"vw":23.351666},{"c":23.38,"h":23.38,"l":23.38,"n":9,"o":23.38,"t":"2026-10-16T18:35:00Z","v":159,"vw":23.38},{"c":23.345,"h":23.375,"l":23.345,"n":20,"o":23.375,"t":"2026-10-16T18:40:00Z","v":1047,"vw":23.365549},{"c":23.44,"h":23.45,"l":23.33,"n":80,"o":23.34,"t":"2026-10-16T18:45:00Z","v":7999,"vw":23.372422},{"c":23.5,"h":23.59,"l":23.5,"n":12,"o":23.5,"t":"2026-10-16T18:50:00Z","v":1249,"vw":23.508629},{"c":23.5,"h":23.5075,"l":23.49,"n":24,"o":23.49,"t":"2026-10-16T19:00:00Z","v":864,"vw":23.495906},{"c":23.51,"h":23.51,"l":23.48,"n":18,"o":23.48,"t":"2026-10-16T19:10:00Z","v":632,"vw":23.49},{"c":23.495,"h":23.495,"l":23.495,"n":12,"o":23.495,"t":"2026-10-16T19:15:00Z","v":282,"vw":23.495},{"c":23.5,"h":23.58,"l":23.46,"n":76,"o":23.49,"t":"2026-10-16T19:20:00Z","v":2571,"vw":23.503572},{"c":23.5,"h":23.5,"l":23.5,"n":24,"o":23.5,"t":"2026-10-16T19:25:00Z","v":544,"vw":23.5},{"c":23.56,"h":23.56,"l":23.46,"n":54,"o":23.46,"t":"2026-10-16T19:30:00Z","v":3488,"vw":23.517381},{"c":23.52,"h":23.5999,"l":23.4401,"n":63,"o":23.555,"t":"2026-10-16T19:35:00Z","v":4830,"vw":23.518596},{"c":23.56,"h":23.56,"l":23.47,"n":73,"o":23.525,"t":"2026-10-16T19:40:00Z","v":3900,"vw":23.510882},{"c":23.51,"h":23.52,"l":23.51,"n":17,"o":23.51,"t":"2026-10-16T19:45:00Z","v":662,"vw":23.515128},{"c":23.4,"h":23.49,"l":23.4,"n":80,"o":23.4,"t":"2026-10-16T19:50:00Z","v":2561,"vw":23.442216},{"c":23.47,"h":23.54,"l":23.43,"n":402,"o":23.445,"t":"2026-10-16T19:55:00Z","v":16097,"vw":23.479187},{"c":23.44,"h":23.44,"l":23.44,"n":5,"o":23.44,"t":"2026-10-16T20:00:00Z","v":32201,"vw":23.44},{"c":23,"h":23,"l":23,"n":50,"o":23,"t":"2026-10-16T20:20:00Z","v":4251,"vw":23},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-19T08:00:00Z","v":111,"vw":24.5},{"c":24.45,"h":24.45,"l":23.89,"n":46,"o":23.89,"t":"2026-10-19T10:30:00Z","v":2971,"vw":23.968571},{"c":23.93,"h":23.93,"l":23.71,"n":14,"o":23.71,"t":"2026-10-19T10:35:00Z","v":335,"vw":23.861889},{"c":23.8,"h":24.51,"l":23.71,"n":91,"o":23.91,"t":"2026-10-19T10:40:00Z","v":4347,"vw":24.038648},{"c":23.71,"h":23.98,"l":23.71,"n":288,"o":23.94,"t":"2026-10-19T10:45:00Z","v":12849,"vw":23.829245},{"c":23.77,"h":23.77,"l":23.77,"n":2,"o":23.77,"t":"2026-10-19T10:50:00Z","v":150,"vw":23.77},{"c":23.25,"h":23.25,"l":23.25,"n":39,"o":23.25,"t":"2026-10-19T12:25:00Z","v":1704,"vw":23.25},{"c":24.15,"h":24.15,"l":23.25,"n":46,"o":23.51,"t":"2026-10-19T13:30:00Z","v":5570,"vw":23.536422},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-19T13:35:00Z","v":300,"vw":23.75},{"c":23.6,"h":23.6,"l":23.6,"n":4,"o":23.6,"t":"2026-10-19T13:45:00Z","v":755,"vw":23.6},{"c":23.605,"h":23.605,"l":23.49,"n":21,"o":23.5,"t":"2026-10-19T13:50:00Z","v":2126,"vw":23.505118},{"c":23.835,"h":23.99,"l":23.835,"n":34,"o":23.97,"t":"2026-10-19T13:55:00Z","v":6910,"vw":23.844971},{"c":23.835,"h":23.835,"l":23.69,"n":32,"o":23.835,"t":"2026-10-19T14:00:00Z","v":2740,"vw":23.829103},{"c":24.12,"h":24.12,"l":23.835,"n":36,"o":23.835,"t":"2026-10-19T14:05:00Z","v":1825,"vw":24.041318},{"c":24.13,"h":24.13,"l":24.13,"n":7,"o":24.13,"t":"2026-10-19T14:10:00Z","v":571,"vw":24.13},{"c":24.13,"h":24.1625,"l":24.13,"n":6,"o":24.1625,"t":"2026-10-19T14:15:00Z","v":256,"vw":24.143542},{"c":24.115,"h":24.13,"l":24.115,"n":7,"o":24.13,"t":"2026-10-19T14:20:00Z","v":439,"vw":24.126471},{"c":23.9564,"h":23.995,"l":23.9564,"n":38,"o":23.995,"t":"2026-10-19T14:30:00Z","v":1930,"vw":23.968133},{"c":23.89,"h":24.1,"l":23.89,"n":166,"o":24.05,"t":"2026-10-19T14:35:00Z","v":11913,"vw":24.000357},{"c":23.915,"h":24,"l":23.915,"n":25,"o":23.95,"t":"2026-10-19T14:40:00Z","v":1527,"vw":23.926184},{"c":24,"h":24,"l":24,"n":24,"o":24,"t":"2026-10-19T14:45:00Z","v":1203,"vw":24},{"c":23.95,"h":23.95,"l":23.95,"n":10,"o":23.95,"t":"2026-10-19T14:50:00Z","v":542,"vw":23.95},{"c":23.83,"h":23.995,"l":23.82,"n":26,"o":23.99,"t":"2026-10-19T14:55:00Z","v":1899,"vw":23.871581},{"c":23.74,"h":23.74,"l":23.655,"n":49,"o":23.6625,"t":"2026-10-19T15:00:00Z","v":1800,"vw":23.699446},{"c":23.58,"h":23.8,"l":23.465,"n":161,"o":23.8,"t":"2026-10-19T15:05:00Z","v":11742,"vw":23.689473},{"c":23.47,"h":23.635,"l":23.41,"n":102,"o":23.495,"t":"2026-10-19T15:15:00Z","v":13444,"vw":23.510289},{"c":23.4625,"h":23.4625,"l":23.41,"n":10,"o":23.41,"t":"2026-10-19T15:20:00Z","v":363,"vw":23.430349},{"c":23.455,"h":23.455,"l":23.455,"n":5,"o":23.455,"t":"2026-10-19T15:30:00Z","v":256,"vw":23.455},{"c":23.55,"h":23.57,"l":23.55,"n":26,"o":23.55,"t":"2026-10-19T15:35:00Z","v":980,"vw":23.563289},{"c":23.445,"h":23.57,"l":23.445,"n":15,"o":23.57,"t":"2026-10-19T15:40:00Z","v":1365,"vw":23.548852},{"c":23.45,"h":23.55,"l":23.445,"n":25,"o":23.45,"t":"2026-10-19T15:45:00Z","v":900,"vw":23.465833},{"c":23.5,"h":23.55,"l":23.5,"n":50,"o":23.53,"t":"2026-10-19T15:50:00Z","v":4966,"vw":23.53261},{"c":23.5,"h":23.53,"l":23.465,"n":29,"o":23.5,"t":"2026-10-19T16:00:00Z","v":2117,"vw":23.497912},{"c":23.6,"h":23.63,"l":23.535,"n":60,"o":23.535,"t":"2026-10-19T16:10:00Z","v":3578,"vw":23.547147},{"c":23.595,"h":23.67,"l":23.595,"n":45,"o":23.64,"t":"2026-10-19T16:15:00Z","v":1545,"vw":23.633182},{"c":23.65,"h":23.65,"l":23.65,"n":7,"o":23.65,"t":"2026-10-19T16:25:00Z","v":705,"vw":23.65},{"c":23.5701,"h":23.5701,"l":23.5701,"n":3,"o":23.5701,"t":"2026-10-19T16:30:00Z","v":1540,"vw":23.5701},{"c":23.65,"h":23.65,"l":23.65,"n":5,"o":23.65,"t":"2026-10-19T16:35:00Z","v":262,"vw":23.65},{"c":23.65,"h":23.65,"l":23.65,"n":11,"o":23.65,"t":"2026-10-19T16:40:00Z","v":339,"vw":23.65},{"c":23.71,"h":23.71,"l":23.69,"n":13,"o":23.69,"t":"2026-10-19T16:45:00Z","v":402,"vw":23.7},{"c":23.58,"h":23.58,"l":23.58,"n":4,"o":23.58,"t":"2026-10-19T16:50:00Z","v":129,"vw":23.58},{"c":23.65,"h":23.65,"l":23.57,"n":16,"o":23.57,"t":"2026-10-19T16:55:00Z","v":428,"vw":23.61},{"c":23.61,"h":23.645,"l":23.61,"n":8,"o":23.645,"t":"2026-10-19T17:05:00Z","v":237,"vw":23.6275},{"c":23.65,"h":23.7,"l":23.65,"n":20,"o":23.65,"t":"2026-10-19T17:10:00Z","v":1071,"vw":23.659893},{"c":23.775,"h":23.775,"l":23.65,"n":33,"o":23.65,"t":"2026-10-19T17:15:00Z","v":1400,"vw":23.714592},{"c":23.84,"h":23.99,"l":23.695,"n":110,"o":23.695,"t":"2026-10-19T17:20:00Z","v":14787,"vw":23.819093},{"c":24.09,"h":24.14,"l":23.915,"n":71,"o":23.99,"t":"2026-10-19T17:25:00Z","v":4458,"vw":24.032988},{"c":24.085,"h":24.09,"l":24.06,"n":26,"o":24.06,"t":"2026-10-19T17:30:00Z","v":797,"vw":24.078333},{"c":24.01,"h":24.01,"l":23.98,"n":26,"o":24,"t":"2026-10-19T17:35:00Z","v":2279,"vw":23.9965},{"c":23.74,"h":24.01,"l":23.59,"n":98,"o":24.01,"t":"2026-10-19T17:40:00Z","v":12596,"vw":23.752599},{"c":23.745,"h":23.865,"l":23.745,"n":28,"o":23.745,"t":"2026-10-19T17:45:00Z","v":805,"vw":23.805},{"c":23.88,"h":23.89,"l":23.755,"n":32,"o":23.865,"t":"2026-10-19T17:50:00Z","v":1322,"vw":23.839427},{"c":23.795,"h":23.965,"l":23.75,"n":65,"o":23.88,"t":"2026-10-19T17:55:00Z","v":4641,"vw":23.868819},{"c":23.82,"h":23.845,"l":23.61,"n":95,"o":23.845,"t":"2026-10-19T18:00:00Z","v":6220,"vw":23.706069},{"c":23.83,"h":23.925,"l":23.71,"n":118,"o":23.715,"t":"2026-10-19T18:05:00Z","v":7609,"vw":23.806476},{"c":23.795,"h":23.9,"l":23.78,"n":75,"o":23.87,"t":"2026-10-19T18:15:00Z","v":3584,"vw":23.858511},{"c":23.8925,"h":23.9,"l":23.81,"n":42,"o":23.815,"t":"2026-10-19T18:20:00Z","v":2382,"vw":23.854186},{"c":23.95,"h":23.97,"l":23.95,"n":20,"o":23.97,"t":"2026-10-19T18:30:00Z","v":624,"vw":23.96},{"c":23.875,"h":23.985,"l":23.875,"n":14,"o":23.875,"t":"2026-10-19T18:35:00Z","v":968,"vw":23.944781},{"c":23.875,"h":23.875,"l":23.875,"n":3,"o":23.875,"t":"2026-10-19T18:40:00Z","v":137,"vw":23.875},{"c":23.885,"h":23.99,"l":23.885,"n":19,"o":23.885,"t":"2026-10-19T18:45:00Z","v":952,"vw":23.941829},{"c":24,"h":24.02,"l":23.88,"n":46,"o":24.01,"t":"2026-10-19T18:50:00Z","v":3403,"vw":23.97128},{"c":23.9,"h":24.01,"l":23.9,"n":14,"o":23.99,"t":"2026-10-19T18:55:00Z","v":678,"vw":23.978278},{"c":24.145,"h":24.31,"l":24,"n":87,"o":24,"t":"2026-10-19T19:00:00Z","v":5195,"vw":24.112109},{"c":24.16,"h":24.16,"l":24.145,"n":27,"o":24.145,"t":"2026-10-19T19:05:00Z","v":1986,"vw":24.155834},{"c":24.165,"h":24.165,"l":24.165,"n":4,"o":24.165,"t":"2026-10-19T19:10:00Z","v":123,"vw":24.165},{"c":24.145,"h":24.17,"l":24.04,"n":128,"o":24.06,"t":"2026-10-19T19:15:00Z","v":6090,"vw":24.132341},{"c":24.29,"h":24.32,"l":24.17,"n":81,"o":24.17,"t":"2026-10-19T19:20:00Z","v":3185,"vw":24.24682},{"c":24.145,"h":24.28,"l":24.09,"n":79,"o":24.28,"t":"2026-10-19T19:25:00Z","v":3746,"vw":24.161359},{"c":24.25,"h":24.25,"l":24.145,"n":38,"o":24.145,"t":"2026-10-19T19:30:00Z","v":1149,"vw":24.17041},{"c":24.33,"h":24.33,"l":24.15,"n":66,"o":24.15,"t":"2026-10-19T19:35:00Z","v":1773,"vw":24.265408},{"c":24.33,"h":24.428,"l":24.28,"n":103,"o":24.33,"t":"2026-10-19T19:40:00Z","v":3973,"vw":24.353566},{"c":24.265,"h":24.41,"l":24.23,"n":122,"o":24.34,"t":"2026-10-19T19:45:00Z","v":6313,"vw":24.312544},{"c":23.85,"h":24.48,"l":23.76,"n":365,"o":24.34,"t":"2026-10-19T19:50:00Z","v":18782,"vw":24.149098},{"c":23.81,"h":23.98,"l":23.8,"n":574,"o":23.835,"t":"2026-10-19T19:55:00Z","v":32876,"vw":23.866269},{"c":23.84,"h":23.84,"l":23.84,"n":5,"o":23.84,"t":"2026-10-19T20:00:00Z","v":15619,"vw":23.84},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-19T20:35:00Z","v":100,"vw":23.84},{"c":23.905,"h":23.905,"l":23.47,"n":32,"o":23.74,"t":"2026-10-20T13:30:00Z","v":3260,"vw":23.681785},{"c":23.6,"h":23.6,"l":23.6,"n":5,"o":23.6,"t":"2026-10-20T13:35:00Z","v":493,"vw":23.6},{"c":23.77,"h":23.77,"l":23.38,"n":65,"o":23.46,"t":"2026-10-20T13:40:00Z","v":5173,"vw":23.508689},{"c":23.99,"h":23.99,"l":23.99,"n":6,"o":23.99,"t":"2026-10-20T13:45:00Z","v":390,"vw":23.99},{"c":24.29,"h":24.29,"l":23.75,"n":34,"o":23.75,"t":"2026-10-20T13:50:00Z","v":9151,"vw":23.889936},{"c":24.43,"h":24.47,"l":24.095,"n":55,"o":24.24,"t":"2026-10-20T13:55:00Z","v":3182,"vw":24.310525},{"c":24.235,"h":24.235,"l":24.005,"n":17,"o":24.09,"t":"2026-10-20T14:00:00Z","v":2321,"vw":24.049783},{"c":24.29,"h":24.29,"l":24.12,"n":10,"o":24.29,"t":"2026-10-20T14:10:00Z","v":543,"vw":24.256},{"c":24.055,"h":24.13,"l":24.01,"n":26,"o":24.13,"t":"2026-10-20T14:15:00Z","v":2520,"vw":24.077787},{"c":24.38,"h":24.38,"l":23.985,"n":52,"o":24.27,"t":"2026-10-20T14:20:00Z","v":4230,"vw":24.114234},{"c":24.32,"h":24.44,"l":24.15,"n":43,"o":24.44,"t":"2026-10-20T14:25:00Z","v":2445,"vw":24.288116},{"c":24.46,"h":24.54,"l":24.46,"n":15,"o":24.46,"t":"2026-10-20T14:30:00Z","v":598,"vw":24.482},{"c":24.84,"h":24.84,"l":24.18,"n":34,"o":24.47,"t":"2026-10-20T14:35:00Z","v":2597,"vw":24.396186},{"c":24.83,"h":24.91,"l":24.6,"n":34,"o":24.8,"t":"2026-10-20T14:40:00Z","v":2208,"vw":24.804132},{"c":25.25,"h":25.45,"l":24.85,"n":188,"o":24.88,"t":"2026-10-20T14:45:00Z","v":20668,"vw":24.985641},{"c":25.29,"h":25.37,"l":25.16,"n":20,"o":25.255,"t":"2026-10-20T14:50:00Z","v":1598,"vw":25.248263},{"c":25.145,"h":25.29,"l":25.07,"n":74,"o":25.29,"t":"2026-10-20T14:55:00Z","v":4171,"vw":25.151918},{"c":25.17,"h":25.17,"l":25.17,"n":20,"o":25.17,"t":"2026-10-20T15:00:00Z","v":549,"vw":25.17},{"c":25.235,"h":25.33,"l":25.17,"n":68,"o":25.17,"t":"2026-10-20T15:05:00Z","v":2282,"vw":25.229688},{"c":24.835,"h":25.245,"l":24.835,"n":114,"o":25.15,"t":"2026-10-20T15:10:00Z","v":8795,"vw":24.971012},{"c":24.9,"h":24.9,"l":24.6,"n":98,"o":24.845,"t":"2026-10-20T15:15:00Z","v":12724,"vw":24.731268},{"c":24.835,"h":24.99,"l":24.75,"n":54,"o":24.76,"t":"2026-10-20T15:20:00Z","v":4008,"vw":24.810286},{"c":25.11,"h":25.12,"l":24.91,"n":83,"o":24.91,"t":"2026-10-20T15:25:00Z","v":5545,"vw":25.012457},{"c":24.96,"h":25.12,"l":24.9,"n":215,"o":24.965,"t":"2026-10-20T15:30:00Z","v":20486,"vw":25.006476},{"c":25.145,"h":25.145,"l":24.89,"n":120,"o":24.935,"t":"2026-10-20T15:35:00Z","v":16563,"vw":24.954166},{"c":25.085,"h":25.13,"l":24.99,"n":97,"o":25.13,"t":"2026-10-20T15:40:00Z","v":4919,"vw":25.090185},{"c":25.0325,"h":25.09,"l":25.0325,"n":14,"o":25.085,"t":"2026-10-20T15:45:00Z","v":970,"vw":25.073125},{"c":25.15,"h":25.15,"l":24.96,"n":29,"o":25.025,"t":"2026-10-20T15:50:00Z","v":3327,"vw":25.016207},{"c":25.29,"h":25.29,"l":25.15,"n":35,"o":25.15,"t":"2026-10-20T15:55:00Z","v":1689,"vw":25.23},{"c":25.2082,"h":25.2082,"l":25.2082,"n":4,"o":25.2082,"t":"2026-10-20T16:05:00Z","v":202,"vw":25.2082},{"c":25,"h":25.05,"l":25,"n":12,"o":25.05,"t":"2026-10-20T16:10:00Z","v":1409,"vw":25.042424},{"c":25.035,"h":25.07,"l":25.035,"n":9,"o":25.07,"t":"2026-10-20T16:20:00Z","v":635,"vw":25.0485},{"c":25.14,"h":25.19,"l":25.1,"n":37,"o":25.1,"t":"2026-10-20T16:25:00Z","v":2277,"vw":25.156072},{"c":25.21,"h":25.21,"l":25.21,"n":5,"o":25.21,"t":"2026-10-20T16:35:00Z","v":160,"vw":25.21},{"c":25.185,"h":25.22,"l":25.18,"n":19,"o":25.18,"t":"2026-10-20T16:40:00Z","v":532,"vw":25.195},{"c":25.215,"h":25.215,"l":25.215,"n":1,"o":25.215,"t":"2026-10-20T16:45:00Z","v":100,"vw":25.215},{"c":25.225,"h":25.225,"l":25.15,"n":16,"o":25.225,"t":"2026-10-20T16:50:00Z","v":725,"vw":25.200762},{"c":25.165,"h":25.225,"l":25,"n":91,"o":25.14,"t":"2026-10-20T16:55:00Z","v":5671,"vw":25.132969},{"c":24.99,"h":25.33,"l":24.98,"n":389,"o":25.3,"t":"2026-10-20T17:00:00Z","v":30418,"vw":25.155395},{"c":25,"h":25,"l":24.99,"n":15,"o":24.99,"t":"2026-10-20T17:05:00Z","v":1247,"vw":24.991667},{"c":25.19,"h":25.19,"l":25,"n":47,"o":25,"t":"2026-10-20T17:10:00Z","v":2055,"vw":25.102656},{"c":25.27,"h":25.28,"l":25.17,"n":80,"o":25.17,"t":"2026-10-20T17:15:00Z","v":2668,"vw":25.229688},{"c":25.14,"h":25.28,"l":25.14,"n":51,"o":25.235,"t":"2026-10-20T17:20:00Z","v":2898,"vw":25.194561},{"c":25.14,"h":25.14,"l":25.14,"n":9,"o":25.14,"t":"2026-10-20T17:25:00Z","v":432,"vw":25.14},{"c":25.215,"h":25.235,"l":25.16,"n":34,"o":25.23,"t":"2026-10-20T17:30:00Z","v":1749,"vw":25.198542},{"c":25.215,"h":25.28,"l":25.215,"n":10,"o":25.215,"t":"2026-10-20T17:35:00Z","v":445,"vw":25.23125},{"c":25.23,"h":25.27,"l":25.23,"n":11,"o":25.27,"t":"2026-10-20T17:40:00Z","v":320,"vw":25.25},{"c":25.27,"h":25.27,"l":25.27,"n":5,"o":25.27,"t":"2026-10-20T17:45:00Z","v":317,"vw":25.27},{"c":25.225,"h":25.225,"l":25.225,"n":3,"o":25.225,"t":"2026-10-20T17:50:00Z","v":125,"vw":25.225},{"c":25.245,"h":25.245,"l":25.245,"n":7,"o":25.245,"t":"2026-10-20T17:55:00Z","v":146,"vw":25.245},{"c":25.225,"h":25.225,"l":25.1905,"n":23,"o":25.1905,"t":"2026-10-20T18:00:00Z","v":1077,"vw":25.217651},{"c":25.235,"h":25.235,"l":25.235,"n":6,"o":25.235,"t":"2026-10-20T18:05:00Z","v":187,"vw":25.235},{"c":25.275,"h":25.33,"l":25.2625,"n":73,"o":25.28,"t":"2026-10-20T18:10:00Z","v":3309,"vw":25.299036},{"c":25.195,"h":25.275,"l":25.18,"n":47,"o":25.275,"t":"2026-10-20T18:15:00Z","v":1800,"vw":25.194552},{"c":25.205,"h":25.205,"l":25.205,"n":5,"o":25.205,"t":"2026-10-20T18:20:00Z","v":364,"vw":25.205},{"c":25.2,"h":25.205,"l":25.08,"n":18,"o":25.205,"t":"2026-10-20T18:25:00Z","v":847,"vw":25.181667},{"c":25.205,"h":25.205,"l":25.205,"n":5,"o":25.205,"t":"2026-10-20T18:30:00Z","v":222,"vw":25.205},{"c":25.04,"h":25.205,"l":25.01,"n":63,"o":25.205,"t":"2026-10-20T18:35:00Z","v":3206,"vw":25.0712},{"c":25.15,"h":25.16,"l":25.055,"n":22,"o":25.15,"t":"2026-10-20T18:40:00Z","v":754,"vw":25.121476},{"c":25.15,"h":25.17,"l":25.08,"n":10,"o":25.08,"t":"2026-10-20T18:45:00Z","v":555,"vw":25.1425},{"c":25.105,"h":25.15,"l":25.1,"n":34,"o":25.15,"t":"2026-10-20T18:50:00Z","v":1929,"vw":25.136582},{"c":25.17,"h":25.18,"l":25.105,"n":29,"o":25.18,"t":"2026-10-20T18:55:00Z","v":844,"vw":25.15875},{"c":25.21,"h":25.21,"l":25.21,"n":6,"o":25.21,"t":"2026-10-20T19:00:00Z","v":142,"vw":25.21},{"c":25.31,"h":25.31,"l":25.15,"n":112,"o":25.15,"t":"2026-10-20T19:05:00Z","v":5989,"vw":25.250146},{"c":25.165,"h":25.33,"l":25.13,"n":72,"o":25.33,"t":"2026-10-20T19:10:00Z","v":4661,"vw":25.247864},{"c":25.175,"h":25.175,"l":25.1,"n":28,"o":25.17,"t":"2026-10-20T19:15:00Z","v":1830,"vw":25.165026},{"c":25.18,"h":25.24,"l":25.18,"n":33,"o":25.2,"t":"2026-10-20T19:20:00Z","v":2623,"vw":25.184959},{"c":25.215,"h":25.27,"l":25.175,"n":38,"o":25.24,"t":"2026-10-20T19:25:00Z","v":1385,"vw":25.212778},{"c":25.305,"h":25.305,"l":25.26,"n":38,"o":25.27,"t":"2026-10-20T19:30:00Z","v":1053,"vw":25.27469},{"c":25.35,"h":25.36,"l":25.25,"n":179,"o":25.34,"t":"2026-10-20T19:35:00Z","v":14254,"vw":25.308802},{"c":25.25,"h":25.35,"l":25.17,"n":72,"o":25.23,"t":"2026-10-20T19:40:00Z","v":4881,"vw":25.263496},{"c":25.105,"h":25.24,"l":25.105,"n":11,"o":25.24,"t":"2026-10-20T19:45:00Z","v":540,"vw":25.1725},{"c":25.12,"h":25.13,"l":24.945,"n":107,"o":25.09,"t":"2026-10-20T19:50:00Z","v":8845,"vw":25.082649},{"c":25.16,"h":25.32,"l":25.07,"n":410,"o":25.07,"t":"2026-10-20T19:55:00Z","v":28221,"vw":25.193401},{"c":25.14,"h":25.14,"l":25.14,"n":5,"o":25.14,"t":"2026-10-20T20:00:00Z","v":23167,"vw":25.14},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-20T21:00:00Z","v":964,"vw":25.14},{"c":25.05,"h":25.05,"l":25.05,"n":48,"o":25.05,"t":"2026-10-21T08:00:00Z","v":1997,"vw":25.05},{"c":24.84,"h":25.55,"l":24.84,"n":48,"o":25.3,"t":"2026-10-21T08:20:00Z","v":1675,"vw":25.17815},{"c":25.34,"h":25.35,"l":25.25,"n":53,"o":25.25,"t":"2026-10-21T10:40:00Z","v":2038,"vw":25.314522},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-21T11:30:00Z","v":193,"vw":25.3},{"c":25.38,"h":25.9,"l":25.38,"n":30,"o":25.78,"t":"2026-10-21T13:30:00Z","v":5034,"vw":25.780339},{"c":25.51,"h":25.51,"l":25.48,"n":23,"o":25.51,"t":"2026-10-21T13:35:00Z","v":1500,"vw":25.500872},{"c":26.085,"h":26.085,"l":25.665,"n":46,"o":25.88,"t":"2026-10-21T13:45:00Z","v":2079,"vw":25.856437},{"c":25.87,"h":26.09,"l":25.87,"n":66,"o":26.09,"t":"2026-10-21T13:50:00Z","v":3635,"vw":25.896201},{"c":25.51,"h":25.66,"l":25.51,"n":35,"o":25.64,"t":"2026-10-21T13:55:00Z","v":2009,"vw":25.609297},{"c":25.505,"h":25.505,"l":25.505,"n":5,"o":25.505,"t":"2026-10-21T14:00:00Z","v":563,"vw":25.505},{"c":25.64,"h":25.8,"l":25.6325,"n":10,"o":25.8,"t":"2026-10-21T14:05:00Z","v":524,"vw":25.690833},{"c":25.5197,"h":25.8599,"l":25.5197,"n":41,"o":25.8599,"t":"2026-10-21T14:10:00Z","v":3294,"vw":25.639023},{"c":25.21,"h":25.86,"l":25.21,"n":88,"o":25.4,"t":"2026-10-21T14:15:00Z","v":3275,"vw":25.377021},{"c":25.22,"h":25.42,"l":25.17,"n":52,"o":25.42,"t":"2026-10-21T14:20:00Z","v":2231,"vw":25.387813},{"c":25.3,"h":25.36,"l":25.3,"n":22,"o":25.36,"t":"2026-10-21T14:25:00Z","v":519,"vw":25.33},{"c":25.24,"h":25.31,"l":25.24,"n":43,"o":25.28,"t":"2026-10-21T14:30:00Z","v":1577,"vw":25.271614},{"c":25.15,"h":25.15,"l":25.15,"n":5,"o":25.15,"t":"2026-10-21T14:35:00Z","v":143,"vw":25.15},{"c":25.04,"h":25.08,"l":25.04,"n":44,"o":25.08,"t":"2026-10-21T14:45:00Z","v":640,"vw":25.06},{"c":25.09,"h":25.13,"l":25.04,"n":37,"o":25.04,"t":"2026-10-21T14:50:00Z","v":968,"vw":25.098333},{"c":25.07,"h":25.07,"l":25.07,"n":11,"o":25.07,"t":"2026-10-21T14:55:00Z","v":249,"vw":25.07},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-21T15:05:00Z","v":105,"vw":25.07},{"c":25.025,"h":25.025,"l":25.025,"n":8,"o":25.025,"t":"2026-10-21T15:10:00Z","v":255,"vw":25.025},{"c":25.04,"h":25.04,"l":25.04,"n":5,"o":25.04,"t":"2026-10-21T15:20:00Z","v":202,"vw":25.04},{"c":25.11,"h":25.28,"l":25.11,"n":34,"o":25.17,"t":"2026-10-21T15:25:00Z","v":2070,"vw":25.140742},{"c":25,"h":25.085,"l":25,"n":26,"o":25,"t":"2026-10-21T15:30:00Z","v":666,"vw":25.031708},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-21T15:35:00Z","v":101,"vw":25},{"c":25.095,"h":25.095,"l":25.06,"n":23,"o":25.06,"t":"2026-10-21T15:45:00Z","v":921,"vw":25.065418},{"c":25.07,"h":25.07,"l":25.07,"n":5,"o":25.07,"t":"2026-10-21T15:50:00Z","v":239,"vw":25.07},{"c":25.15,"h":25.15,"l":25.15,"n":6,"o":25.15,"t":"2026-10-21T15:55:00Z","v":222,"vw":25.15},{"c":25.115,"h":25.19,"l":25,"n":72,"o":25.06,"t":"2026-10-21T16:05:00Z","v":3078,"vw":25.093874},{"c":25,"h":25,"l":25,"n":9,"o":25,"t":"2026-10-21T16:15:00Z","v":1849,"vw":25},{"c":25,"h":25.01,"l":24.975,"n":13,"o":25.01,"t":"2026-10-21T16:20:00Z","v":507,"vw":24.994608},{"c":25.075,"h":25.075,"l":25,"n":5,"o":25,"t":"2026-10-21T16:25:00Z","v":221,"vw":25.0375},{"c":25,"h":25,"l":25,"n":7,"o":25,"t":"2026-10-21T16:30:00Z","v":197,"vw":25},{"c":25.09,"h":25.09,"l":25.02,"n":6,"o":25.02,"t":"2026-10-21T16:35:00Z","v":259,"vw":25.055},{"c":25.02,"h":25.1,"l":25.02,"n":12,"o":25.085,"t":"2026-10-21T16:40:00Z","v":687,"vw":25.06142},{"c":25.065,"h":25.065,"l":25.065,"n":3,"o":25.065,"t":"2026-10-21T16:50:00Z","v":141,"vw":25.065},{"c":25.055,"h":25.13,"l":25.055,"n":18,"o":25.13,"t":"2026-10-21T17:00:00Z","v":619,"vw":25.11},{"c":25.19,"h":25.19,"l":25.11,"n":23,"o":25.11,"t":"2026-10-21T17:10:00Z","v":790,"vw":25.144632},{"c":25.15,"h":25.15,"l":25.15,"n":10,"o":25.15,"t":"2026-10-21T17:15:00Z","v":334,"vw":25.15},{"c":25.06,"h":25.06,"l":25.06,"n":6,"o":25.06,"t":"2026-10-21T17:30:00Z","v":388,"vw":25.06},{"c":25.125,"h":25.125,"l":25.07,"n":25,"o":25.07,"t":"2026-10-21T17:35:00Z","v":1016,"vw":25.108483},{"c":25.17,"h":25.17,"l":25.16,"n":28,"o":25.16,"t":"2026-10-21T17:40:00Z","v":985,"vw":25.168333},{"c":25.19,"h":25.19,"l":25.19,"n":7,"o":25.19,"t":"2026-10-21T17:50:00Z","v":278,"vw":25.19},{"c":25.065,"h":25.19,"l":25.065,"n":5,"o":25.19,"t":"2026-10-21T17:55:00Z","v":307,"vw":25.1275},{"c":25.06,"h":25.07,"l":25.06,"n":18,"o":25.07,"t":"2026-10-21T18:00:00Z","v":613,"vw":25.066667},{"c":25.12,"h":25.13,"l":25.05,"n":58,"o":25.05,"t":"2026-10-21T18:10:00Z","v":2867,"vw":25.090198},{"c":25.18,"h":25.27,"l":25.18,"n":59,"o":25.21,"t":"2026-10-21T18:15:00Z","v":2011,"vw":25.226457},{"c":25.195,"h":25.195,"l":25.195,"n":12,"o":25.195,"t":"2026-10-21T18:20:00Z","v":424,"vw":25.195},{"c":25.195,"h":25.195,"l":25.195,"n":5,"o":25.195,"t":"2026-10-21T18:25:00Z","v":225,"vw":25.195},{"c":25.18,"h":25.18,"l":25.18,"n":14,"o":25.18,"t":"2026-10-21T18:40:00Z","v":223,"vw":25.18},{"c":25.26,"h":25.26,"l":25.18,"n":7,"o":25.18,"t":"2026-10-21T18:45:00Z","v":238,"vw":25.22},{"c":25.15,"h":25.15,"l":25.05,"n":48,"o":25.08,"t":"2026-10-21T18:55:00Z","v":1116,"vw":25.121473},{"c":25.08,"h":25.08,"l":25.06,"n":7,"o":25.06,"t":"2026-10-21T19:00:00Z","v":357,"vw":25.07},{"c":25.09,"h":25.17,"l":25.07,"n":48,"o":25.07,"t":"2026-10-21T19:05:00Z","v":1711,"vw":25.121113},{"c":25.12,"h":25.12,"l":25.12,"n":10,"o":25.12,"t":"2026-10-21T19:10:00Z","v":209,"vw":25.12},{"c":25.115,"h":25.12,"l":25.115,"n":8,"o":25.12,"t":"2026-10-21T19:15:00Z","v":380,"vw":25.117193},{"c":25.11,"h":25.11,"l":25.11,"n":8,"o":25.11,"t":"2026-10-21T19:20:00Z","v":233,"vw":25.11},{"c":25.175,"h":25.22,"l":25.15,"n":50,"o":25.22,"t":"2026-10-21T19:25:00Z","v":1826,"vw":25.1975},{"c":25.22,"h":25.22,"l":25.18,"n":19,"o":25.18,"t":"2026-10-21T19:30:00Z","v":541,"vw":25.202268},{"c":25.32,"h":25.32,"l":25.32,"n":6,"o":25.32,"t":"2026-10-21T19:35:00Z","v":273,"vw":25.32},{"c":25.245,"h":25.245,"l":25.245,"n":6,"o":25.245,"t":"2026-10-21T19:40:00Z","v":203,"vw":25.245},{"c":25.245,"h":25.25,"l":25.245,"n":25,"o":25.25,"t":"2026-10-21T19:45:00Z","v":705,"vw":25.246563},{"c":25.22,"h":25.32,"l":25.22,"n":60,"o":25.2475,"t":"2026-10-21T19:50:00Z","v":2743,"vw":25.301121},{"c":25.3,"h":25.45,"l":25.27,"n":450,"o":25.41,"t":"2026-10-21T19:55:00Z","v":20605,"vw":25.356767},{"c":25.32,"h":25.32,"l":25.32,"n":6,"o":25.32,"t":"2026-10-21T20:00:00Z","v":14544,"vw":25.32},{"c":24.95,"h":25.95,"l":24.95,"n":83,"o":25.95,"t":"2026-10-22T08:10:00Z","v":3074,"vw":25.7},{"c":25.53,"h":25.53,"l":24.85,"n":33,"o":25.32,"t":"2026-10-22T13:30:00Z","v":4690,"vw":25.175142},{"c":26.08,"h":26.08,"l":25.465,"n":16,"o":26.08,"t":"2026-10-22T13:40:00Z","v":752,"vw":25.857575},{"c":25.465,"h":26.015,"l":25.465,"n":117,"o":26.015,"t":"2026-10-22T13:45:00Z","v":623,"vw":25.74},{"c":25.96,"h":26.445,"l":25.96,"n":44,"o":26.01,"t":"2026-10-22T13:50:00Z","v":3960,"vw":26.121638},{"c":26.19,"h":26.39,"l":26.19,"n":12,"o":26.36,"t":"2026-10-22T13:55:00Z","v":703,"vw":26.2975},{"c":26.44,"h":26.48,"l":26.275,"n":14,"o":26.44,"t":"2026-10-22T14:00:00Z","v":1394,"vw":26.384397},{"c":26.11,"h":26.285,"l":26.11,"n":5,"o":26.285,"t":"2026-10-22T14:05:00Z","v":456,"vw":26.151009},{"c":26.21,"h":26.38,"l":26.21,"n":6,"o":26.38,"t":"2026-10-22T14:10:00Z","v":312,"vw":26.295},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-10-22T14:15:00Z","v":200,"vw":26.2},{"c":26.18,"h":26.31,"l":26.0701,"n":30,"o":26.31,"t":"2026-10-22T14:20:00Z","v":1310,"vw":26.183741},{"c":26.11,"h":26.11,"l":26.11,"n":10,"o":26.11,"t":"2026-10-22T14:25:00Z","v":204,"vw":26.11},{"c":26.1,"h":26.135,"l":26.09,"n":7,"o":26.135,"t":"2026-10-22T14:30:00Z","v":472,"vw":26.103363},{"c":26.355,"h":26.37,"l":25.89,"n":30,"o":25.89,"t":"2026-10-22T14:40:00Z","v":1306,"vw":26.164942},{"c":26.4,"h":26.46,"l":26.185,"n":22,"o":26.4,"t":"2026-10-22T14:45:00Z","v":1346,"vw":26.333},{"c":26.315,"h":26.465,"l":26.315,"n":23,"o":26.43,"t":"2026-10-22T14:50:00Z","v":1296,"vw":26.42325},{"c":26.44,"h":26.45,"l":26.44,"n":8,"o":26.45,"t":"2026-10-22T14:55:00Z","v":226,"vw":26.445},{"c":26.47,"h":26.47,"l":26.47,"n":3,"o":26.47,"t":"2026-10-22T15:00:00Z","v":130,"vw":26.47},{"c":26.28,"h":26.285,"l":26.28,"n":22,"o":26.285,"t":"2026-10-22T15:10:00Z","v":369,"vw":26.2825},{"c":26.525,"h":26.63,"l":26.47,"n":52,"o":26.47,"t":"2026-10-22T15:20:00Z","v":2662,"vw":26.526982},{"c":26.515,"h":26.65,"l":26.37,"n":23,"o":26.65,"t":"2026-10-22T15:25:00Z","v":1673,"vw":26.562572},{"c":26.79,"h":26.79,"l":26.41,"n":37,"o":26.52,"t":"2026-10-22T15:30:00Z","v":3002,"vw":26.601885},{"c":26.77,"h":26.77,"l":26.645,"n":8,"o":26.76,"t":"2026-10-22T15:35:00Z","v":414,"vw":26.725},{"c":26.845,"h":26.93,"l":26.7127,"n":38,"o":26.7127,"t":"2026-10-22T15:40:00Z","v":1971,"vw":26.770054},{"c":27.33,"h":27.34,"l":27.02,"n":34,"o":27.03,"t":"2026-10-22T15:45:00Z","v":8071,"vw":27.120163},{"c":27.535,"h":27.55,"l":27.33,"n":54,"o":27.33,"t":"2026-10-22T15:50:00Z","v":2375,"vw":27.423767},{"c":27.68,"h":27.68,"l":27.41,"n":34,"o":27.41,"t":"2026-10-22T15:55:00Z","v":1450,"vw":27.56125},{"c":27.54,"h":27.54,"l":27.54,"n":89,"o":27.54,"t":"2026-10-22T16:00:00Z","v":1468,"vw":27.54},{"c":27.535,"h":27.535,"l":27.535,"n":1,"o":27.535,"t":"2026-10-22T16:10:00Z","v":100,"vw":27.535},{"c":27.0875,"h":27.34,"l":27.08,"n":47,"o":27.32,"t":"2026-10-22T16:35:00Z","v":2179,"vw":27.238959},{"c":26.975,"h":26.975,"l":26.975,"n":8,"o":26.975,"t":"2026-10-22T16:40:00Z","v":323,"vw":26.975},{"c":26.835,"h":26.835,"l":26.835,"n":2,"o":26.835,"t":"2026-10-22T16:45:00Z","v":108,"vw":26.835},{"c":26.8775,"h":27,"l":26.875,"n":21,"o":26.875,"t":"2026-10-22T16:50:00Z","v":699,"vw":26.903421},{"c":26.63,"h":26.9,"l":26.59,"n":57,"o":26.86,"t":"2026-10-22T16:55:00Z","v":3016,"vw":26.73675},{"c":26.375,"h":26.665,"l":26.375,"n":21,"o":26.465,"t":"2026-10-22T17:05:00Z","v":1175,"vw":26.446111},{"c":26.45,"h":26.45,"l":26.45,"n":5,"o":26.45,"t":"2026-10-22T17:15:00Z","v":285,"vw":26.45},{"c":26.45,"h":26.45,"l":26.45,"n":5,"o":26.45,"t":"2026-10-22T17:20:00Z","v":165,"vw":26.45},{"c":26.41,"h":26.41,"l":26.4,"n":16,"o":26.4,"t":"2026-10-22T17:45:00Z","v":839,"vw":26.404286},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-10-22T17:50:00Z","v":130,"vw":26.3},{"c":26.32,"h":26.32,"l":26.32,"n":3,"o":26.32,"t":"2026-10-22T17:55:00Z","v":113,"vw":26.32},{"c":26.32,"h":26.33,"l":26.32,"n":33,"o":26.33,"t":"2026-10-22T18:00:00Z","v":916,"vw":26.32505},{"c":26.005,"h":26.32,"l":25.87,"n":250,"o":26.22,"t":"2026-10-22T18:05:00Z","v":11436,"vw":26.10689},{"c":25.89,"h":25.94,"l":25.89,"n":15,"o":25.94,"t":"2026-10-22T18:10:00Z","v":592,"vw":25.929},{"c":25.89,"h":26.07,"l":25.88,"n":23,"o":25.995,"t":"2026-10-22T18:15:00Z","v":954,"vw":25.976553},{"c":25.95,"h":26.01,"l":25.945,"n":45,"o":25.975,"t":"2026-10-22T18:20:00Z","v":1184,"vw":25.967},{"c":25.835,"h":25.92,"l":25.835,"n":30,"o":25.92,"t":"2026-10-22T18:25:00Z","v":647,"vw":25.87375},{"c":25.83,"h":25.83,"l":25.83,"n":10,"o":25.83,"t":"2026-10-22T18:30:00Z","v":237,"vw":25.83},{"c":25.74,"h":25.74,"l":25.74,"n":3,"o":25.74,"t":"2026-10-22T18:40:00Z","v":127,"vw":25.74},{"c":25.75,"h":25.75,"l":25.75,"n":20,"o":25.75,"t":"2026-10-22T18:45:00Z","v":323,"vw":25.75},{"c":25.81,"h":25.81,"l":25.81,"n":5,"o":25.81,"t":"2026-10-22T18:50:00Z","v":680,"vw":25.81},{"c":25.815,"h":25.815,"l":25.81,"n":17,"o":25.81,"t":"2026-10-22T18:55:00Z","v":374,"vw":25.813333},{"c":25.74,"h":25.81,"l":25.74,"n":43,"o":25.81,"t":"2026-10-22T19:00:00Z","v":1298,"vw":25.757132},{"c":25.84,"h":25.89,"l":25.795,"n":113,"o":25.8599,"t":"2026-10-22T19:05:00Z","v":2266,"vw":25.839082},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-22T19:10:00Z","v":101,"vw":25.75},{"c":25.825,"h":25.825,"l":25.825,"n":6,"o":25.825,"t":"2026-10-22T19:15:00Z","v":206,"vw":25.825},{"c":25.765,"h":25.825,"l":25.765,"n":23,"o":25.825,"t":"2026-10-22T19:20:00Z","v":741,"vw":25.786667},{"c":25.81,"h":25.81,"l":25.81,"n":4,"o":25.81,"t":"2026-10-22T19:30:00Z","v":111,"vw":25.81},{"c":25.825,"h":25.83,"l":25.815,"n":62,"o":25.83,"t":"2026-10-22T19:35:00Z","v":2026,"vw":25.823334},{"c":25.795,"h":25.87,"l":25.76,"n":86,"o":25.87,"t":"2026-10-22T19:40:00Z","v":4810,"vw":25.799568},{"c":25.79,"h":25.805,"l":25.79,"n":33,"o":25.805,"t":"2026-10-22T19:45:00Z","v":944,"vw":25.8},{"c":25.77,"h":25.9,"l":25.77,"n":368,"o":25.815,"t":"2026-10-22T19:50:00Z","v":13043,"vw":25.841897},{"c":25.8,"h":25.84,"l":25.72,"n":355,"o":25.8,"t":"2026-10-22T19:55:00Z","v":11891,"vw":25.795914},{"c":25.75,"h":25.75,"l":25.75,"n":5,"o":25.75,"t":"2026-10-22T20:00:00Z","v":17755,"vw":25.75}],"history":[{"c":9.38,"h":9.915,"l":9.1,"n":386,"o":9.1337,"t":"2024-10-21T04:00:00Z","v":13672,"vw":9.375189},{"c":9.78,"h":10.38,"l":9.1,"n":594,"o":9.16,"t":"2024-10-22T04:00:00Z","v":42069,"vw":9.601365},{"c":10.4,"h":10.9,"l":8.865,"n":1064,"o":10.7576,"t":"2024-10-23T04:00:00Z","v":88722,"vw":10.254613},{"c":10.2,"h":10.89,"l":9.77,"n":1042,"o":10,"t":"2024-10-24T04:00:00Z","v":82087,"vw":10.316407},{"c":9.99,"h":10.89,"l":9.76,"n":388,"o":10.11,"t":"2024-10-25T04:00:00Z","v":15833,"vw":10.137891},{"c":9.7,"h":10.695,"l":9.54,"n":628,"o":10.34,"t":"2024-10-28T04:00:00Z","v":19637,"vw":10.076605},{"c":9.5,"h":9.65,"l":9.01,"n":328,"o":9.01,"t":"2024-10-29T04:00:00Z","v":13822,"vw":9.349945},{"c":11.0877,"h":11.6826,"l":9.5,"n":993,"o":9.5,"t":"2024-10-30T04:00:00Z","v":67370,"vw":10.682537},{"c":13.4399,"h":13.4399,"l":11.46,"n":731,"o":11.46,"t":"2024-10-31T04:00:00Z","v":62033,"vw":12.489537},{"c":13.23,"h":14.18,"l":12.64,"n":328,"o":13.62,"t":"2024-11-01T04:00:00Z","v":14827,"vw":13.592878},{"c":11.88,"h":13.34,"l":10.51,"n":534,"o":12.63,"t":"2024-11-04T05:00:00Z","v":25377,"vw":12.404719},{"c":10.9399,"h":12.2124,"l":10.7,"n":214,"o":11.32,"t":"2024-11-05T05:00:00Z","v":10936,"vw":11.672614},{"c":10.38,"h":11.55,"l":9.75,"n":268,"o":11.55,"t":"2024-11-06T05:00:00Z","v":12301,"vw":10.564437},{"c":10.19,"h":10.45,"l":9.465,"n":290,"o":10.01,"t":"2024-11-07T05:00:00Z","v":13664,"vw":9.932265},{"c":10.17,"h":10.38,"l":9.4,"n":352,"o":10.25,"t":"2024-11-08T05:00:00Z","v":22077,"vw":9.889781},{"c":9.75,"h":10.28,"l":9.5,"n":506,"o":9.8899,"t":"2024-11-11T05:00:00Z","v":30375,"vw":9.948245},{"c":9.89,"h":10.16,"l":9.39,"n":287,"o":9.47,"t":"2024-11-12T05:00:00Z","v":16920,"vw":9.682883},{"c":9.2,"h":9.619,"l":8.9,"n":251,"o":9.5,"t":"2024-11-13T05:00:00Z","v":16658,"vw":9.232895},{"c":9.4799,"h":9.5173,"l":8.87,"n":90,"o":9,"t":"2024-11-14T05:00:00Z","v":3762,"vw":9.035468},{"c":9.0145,"h":9.43,"l":8.75,"n":60,"o":9.43,"t":"2024-11-15T05:00:00Z","v":4367,"vw":9.017714},{"c":8.44,"h":9.09,"l":8.43,"n":74,"o":8.62,"t":"2024-11-18T05:00:00Z","v":4476,"vw":8.764902},{"c":10.16,"h":10.76,"l":8.1,"n":1566,"o":8.4,"t":"2024-11-19T05:00:00Z","v":196273,"vw":8.909607},{"c":8.9,"h":10.38,"l":8.71,"n":1050,"o":9.4,"t":"2024-11-20T05:00:00Z","v":45509,"vw":9.617655},{"c":9.3,"h":9.75,"l":8.79,"n":492,"o":9.66,"t":"2024-11-21T05:00:00Z","v":22696,"vw":9.084214},{"c":9.15,"h":9.917,"l":8.78,"n":195,"o":9.605,"t":"2024-11-22T05:00:00Z","v":9333,"vw":9.634154},{"c":9.09,"h":9.95,"l":8.94,"n":1805,"o":9.14,"t":"2024-11-25T05:00:00Z","v":86527,"vw":9.289142},{"c":9.38,"h":10.17,"l":9.19,"n":2900,"o":9.38,"t":"2024-11-26T05:00:00Z","v":74075,"vw":9.53702},{"c":10.22,"h":10.89,"l":9.31,"n":381,"o":9.36,"t":"2024-11-27T05:00:00Z","v":10487,"vw":10.07323},{"c":12.1999,"h":12.23,"l":10.44,"n":880,"o":10.82,"t":"2024-11-29T05:00:00Z","v":41919,"vw":11.437175},{"c":11.37,"h":12.88,"l":11.02,"n":1250,"o":12,"t":"2024-12-02T05:00:00Z","v":50889,"vw":11.718851},{"c":11.4462,"h":12.5,"l":10.21,"n":2827,"o":11.2,"t":"2024-12-03T05:00:00Z","v":250350,"vw":11.677941},{"c":11,"h":12.05,"l":10.75,"n":2081,"o":11.4,"t":"2024-12-04T05:00:00Z","v":83578,"vw":11.298623},{"c":10.68,"h":11.3993,"l":10.35,"n":779,"o":11.3608,"t":"2024-12-05T05:00:00Z","v":12919,"vw":10.73938},{"c":10.14,"h":10.815,"l":10.14,"n":2419,"o":10.42,"t":"2024-12-06T05:00:00Z","v":25670,"vw":10.540431},{"c":9.9,"h":10.815,"l":9.9,"n":559,"o":10.2298,"t":"2024-12-09T05:00:00Z","v":11790,"vw":10.315821},{"c":9.37,"h":10.6748,"l":9.29,"n":1705,"o":10.6748,"t":"2024-12-10T05:00:00Z","v":27015,"vw":10.021972},{"c":9.3,"h":9.8168,"l":9.2,"n":749,"o":9.41,"t":"2024-12-11T05:00:00Z","v":20294,"vw":9.496531},{"c":9.71,"h":10.0485,"l":9.3925,"n":4312,"o":9.465,"t":"2024-12-12T05:00:00Z","v":72021,"vw":9.731055},{"c":9.85,"h":10.292,"l":9.4,"n":1006,"o":9.87,"t":"2024-12-13T05:00:00Z","v":24834,"vw":9.815192},{"c":10,"h":10.4599,"l":9.545,"n":1055,"o":9.8,"t":"2024-12-16T05:00:00Z","v":35551,"vw":10.020676},{"c":9.52,"h":11.0551,"l":9.52,"n":697,"o":9.72,"t":"2024-12-17T05:00:00Z","v":19697,"vw":10.156925},{"c":9.72,"h":10.42,"l":9.5,"n":3982,"o":9.81,"t":"2024-12-18T05:00:00Z","v":75769,"vw":9.881807},{"c":9.87,"h":11.27,"l":9.87,"n":804,"o":9.9461,"t":"2024-12-19T05:00:00Z","v":25129,"vw":10.264794},{"c":10.565,"h":10.71,"l":9.69,"n":589,"o":9.91,"t":"2024-12-20T05:00:00Z","v":24358,"vw":10.247651},{"c":12.23,"h":12.505,"l":10.35,"n":1023,"o":10.35,"t":"2024-12-23T05:00:00Z","v":25922,"vw":11.477561},{"c":12.24,"h":12.42,"l":11.4,"n":324,"o":12.2518,"t":"2024-12-24T05:00:00Z","v":12239,"vw":11.966589},{"c":14.78,"h":14.9143,"l":11.85,"n":965,"o":12.02,"t":"2024-12-26T05:00:00Z","v":42529,"vw":13.569331},{"c":13.9,"h":15.74,"l":13.8,"n":657,"o":15,"t":"2024-12-27T05:00:00Z","v":50263,"vw":14.409877},{"c":13.46,"h":14.43,"l":12.845,"n":718,"o":13.8,"t":"2024-12-30T05:00:00Z","v":37025,"vw":13.638145},{"c":14.35,"h":14.82,"l":13.1,"n":247,"o":13.26,"t":"2024-12-31T05:00:00Z","v":14671,"vw":13.762712},{"c":14.25,"h":15.5,"l":14,"n":3418,"o":14.23,"t":"2025-01-02T05:00:00Z","v":56313,"vw":14.762742},{"c":17.02,"h":18.17,"l":15.75,"n":2109,"o":16.35,"t":"2025-01-03T05:00:00Z","v":252815,"vw":16.953966},{"c":14.23,"h":18,"l":14.18,"n":2901,"o":17.72,"t":"2025-01-06T05:00:00Z","v":197851,"vw":16.413259},{"c":12.95,"h":16.4,"l":12.75,"n":788,"o":14.4,"t":"2025-01-07T05:00:00Z","v":42572,"vw":13.788179},{"c":12.81,"h":14.6877,"l":12.65,"n":608,"o":12.77,"t":"2025-01-08T05:00:00Z","v":22929,"vw":13.443494},{"c":11.15,"h":12.75,"l":10.06,"n":1233,"o":12.69,"t":"2025-01-10T05:00:00Z","v":29091,"vw":11.497037},{"c":11.32,"h":13.06,"l":11.1501,"n":7819,"o":11.25,"t":"2025-01-13T05:00:00Z","v":49051,"vw":11.766707},{"c":11.19,"h":11.97,"l":10.2,"n":3851,"o":11.63,"t":"2025-01-14T05:00:00Z","v":55114,"vw":11.027375},{"c":11.85,"h":12.51,"l":11.01,"n":1145,"o":11.01,"t":"2025-01-15T05:00:00Z","v":15607,"vw":12.000058},{"c":11.85,"h":12.33,"l":11.6457,"n":853,"o":12.33,"t":"2025-01-16T05:00:00Z","v":11908,"vw":12.05765},{"c":12.08,"h":12.9355,"l":11.76,"n":2132,"o":11.76,"t":"2025-01-17T05:00:00Z","v":32334,"vw":12.305784},{"c":12.7699,"h":13.28,"l":12.16,"n":756,"o":13.22,"t":"2025-01-21T05:00:00Z","v":27899,"vw":12.692727},{"c":11.7,"h":12.75,"l":11.09,"n":2237,"o":12.75,"t":"2025-01-22T05:00:00Z","v":46604,"vw":12.244559},{"c":11.52,"h":12.32,"l":11.26,"n":649,"o":11.93,"t":"2025-01-23T05:00:00Z","v":9459,"vw":11.772506},{"c":11.3,"h":12.4802,"l":11.25,"n":1445,"o":12,"t":"2025-01-24T05:00:00Z","v":24276,"vw":11.769459},{"c":11.22,"h":11.9,"l":10.55,"n":1287,"o":11,"t":"2025-01-27T05:00:00Z","v":38183,"vw":11.202521},{"c":10.77,"h":11.5,"l":10.64,"n":619,"o":11.05,"t":"2025-01-28T05:00:00Z","v":13657,"vw":10.981447},{"c":11.25,"h":12.26,"l":10.91,"n":7786,"o":10.92,"t":"2025-01-29T05:00:00Z","v":103884,"vw":11.474099},{"c":12.07,"h":12.99,"l":11.63,"n":723,"o":12.13,"t":"2025-01-30T05:00:00Z","v":16466,"vw":12.08544},{"c":11.6,"h":13.3399,"l":11.6,"n":442,"o":11.75,"t":"2025-01-31T05:00:00Z","v":15951,"vw":11.988024},{"c":10.91,"h":11.49,"l":10.91,"n":441,"o":11.03,"t":"2025-02-03T05:00:00Z","v":16021,"vw":11.148646},{"c":11.31,"h":11.8799,"l":10.63,"n":20151,"o":10.95,"t":"2025-02-04T05:00:00Z","v":69576,"vw":11.044765},{"c":11.32,"h":12,"l":11.27,"n":741,"o":11.27,"t":"2025-02-05T05:00:00Z","v":9476,"vw":11.504175},{"c":11.1,"h":11.89,"l":11.1,"n":2279,"o":11.59,"t":"2025-02-06T05:00:00Z","v":12756,"vw":11.522758},{"c":10.41,"h":11.65,"l":10.28,"n":650,"o":11.545,"t":"2025-02-07T05:00:00Z","v":15973,"vw":10.879368},{"c":10,"h":10.5811,"l":10,"n":3901,"o":10.2,"t":"2025-02-10T05:00:00Z","v":37212,"vw":10.213317},{"c":9.7,"h":10.16,"l":9.5,"n":527,"o":10.05,"t":"2025-02-11T05:00:00Z","v":10767,"vw":9.802865},{"c":9.83,"h":10.1497,"l":9.7001,"n":2164,"o":10.01,"t":"2025-02-12T05:00:00Z","v":24777,"vw":9.941188},{"c":10.7,"h":11.3,"l":9.86,"n":9871,"o":9.86,"t":"2025-02-13T05:00:00Z","v":50158,"vw":10.667706},{"c":11.71,"h":12.35,"l":10.54,"n":3837,"o":10.54,"t":"2025-02-14T05:00:00Z","v":40634,"vw":11.710353},{"c":11.75,"h":12.4999,"l":11.36,"n":2763,"o":11.42,"t":"2025-02-18T05:00:00Z","v":19630,"vw":11.880419},{"c":12,"h":12.5499,"l":11.25,"n":1685,"o":11.54,"t":"2025-02-19T05:00:00Z","v":21120,"vw":11.640332},{"c":11.55,"h":11.92,"l":11.51,"n":1210,"o":11.77,"t":"2025-02-20T05:00:00Z","v":10306,"vw":11.734891},{"c":11.2,"h":12.25,"l":11.2,"n":483,"o":11.45,"t":"2025-02-21T05:00:00Z","v":8083,"vw":11.571009},{"c":11.34,"h":11.85,"l":11.0059,"n":703,"o":11.09,"t":"2025-02-24T05:00:00Z","v":4807,"vw":11.34227},{"c":11.1,"h":11.65,"l":10.65,"n":6821,"o":11.14,"t":"2025-02-25T05:00:00Z","v":40277,"vw":11.133824},{"c":11.93,"h":12.025,"l":11.2,"n":178,"o":11.61,"t":"2025-02-26T05:00:00Z","v":3341,"vw":11.632243},{"c":11.84,"h":11.84,"l":11.5641,"n":341,"o":11.5641,"t":"2025-02-27T05:00:00Z","v":1649,"vw":11.718458},{"c":11.465,"h":11.95,"l":11.2142,"n":699,"o":11.55,"t":"2025-02-28T05:00:00Z","v":6871,"vw":11.418241},{"c":10.7,"h":11.25,"l":10.7,"n":287,"o":11.25,"t":"2025-03-03T05:00:00Z","v":2582,"vw":11.15682},{"c":10.96,"h":11.57,"l":10.31,"n":1613,"o":10.87,"t":"2025-03-04T05:00:00Z","v":12246,"vw":11.062972},{"c":11.68,"h":11.68,"l":10.31,"n":1108,"o":10.31,"t":"2025-03-05T05:00:00Z","v":9245,"vw":11.060181},{"c":11.75,"h":11.75,"l":11.42,"n":840,"o":11.42,"t":"2025-03-06T05:00:00Z","v":4736,"vw":11.685787},{"c":11.9308,"h":11.9308,"l":11.68,"n":239,"o":11.68,"t":"2025-03-07T05:00:00Z","v":2059,"vw":11.8054},{"c":11.71,"h":12,"l":11.11,"n":418,"o":11.11,"t":"2025-03-10T04:00:00Z","v":5620,"vw":11.531102},{"c":11.35,"h":11.8811,"l":11.23,"n":955,"o":11.4756,"t":"2025-03-11T04:00:00Z","v":5453,"vw":11.43538},{"c":11.96,"h":11.96,"l":11.23,"n":793,"o":11.77,"t":"2025-03-12T04:00:00Z","v":5698,"vw":11.787582},{"c":11.8942,"h":12,"l":11.46,"n":384,"o":11.58,"t":"2025-03-13T04:00:00Z","v":3479,"vw":11.679835},{"c":11.59,"h":11.89,"l":11.3595,"n":105,"o":11.45,"t":"2025-03-14T04:00:00Z","v":3312,"vw":11.543081},{"c":11.5999,"h":11.5999,"l":11.16,"n":351,"o":11.3198,"t":"2025-03-17T04:00:00Z","v":1570,"vw":11.295896},{"c":10.5,"h":11.445,"l":10.5,"n":498,"o":11.445,"t":"2025-03-18T04:00:00Z","v":3181,"vw":10.875849},{"c":11.32,"h":11.4,"l":10.7421,"n":425,"o":10.7421,"t":"2025-03-19T04:00:00Z","v":3741,"vw":11.181888},{"c":11.787,"h":11.93,"l":11.38,"n":294,"o":11.93,"t":"2025-03-20T04:00:00Z","v":1840,"vw":11.705167},{"c":12.45,"h":12.45,"l":11.3,"n":155,"o":11.3,"t":"2025-03-21T04:00:00Z","v":2480,"vw":12.147479},{"c":12,"h":14,"l":11.21,"n":999,"o":13.25,"t":"2025-03-24T04:00:00Z","v":146213,"vw":11.833471},{"c":11.5,"h":12.3701,"l":11.12,"n":246,"o":12.1981,"t":"2025-03-25T04:00:00Z","v":11556,"vw":11.757391},{"c":10.66,"h":11.4952,"l":10.0959,"n":447,"o":11.4952,"t":"2025-03-26T04:00:00Z","v":11653,"vw":10.519712},{"c":11.39,"h":11.415,"l":10.59,"n":177,"o":10.75,"t":"2025-03-27T04:00:00Z","v":5839,"vw":10.957306},{"c":11.01,"h":11.36,"l":10.3407,"n":280,"o":10.3407,"t":"2025-03-28T04:00:00Z","v":5246,"vw":10.885595},{"c":11.66,"h":11.7613,"l":10.9,"n":325,"o":11.34,"t":"2025-03-31T04:00:00Z","v":13569,"vw":11.173361},{"c":11.12,"h":12.9321,"l":11.12,"n":264,"o":11.66,"t":"2025-04-01T04:00:00Z","v":8290,"vw":11.739163},{"c":11.86,"h":12.24,"l":11.3045,"n":223,"o":11.6121,"t":"2025-04-02T04:00:00Z","v":8585,"vw":11.749273},{"c":11.74,"h":12.26,"l":11.4001,"n":188,"o":11.85,"t":"2025-04-03T04:00:00Z","v":5909,"vw":11.702783},{"c":10.99,"h":11.56,"l":10.7354,"n":246,"o":11,"t":"2025-04-04T04:00:00Z","v":11378,"vw":11.10964},{"c":9.8,"h":10.55,"l":9.75,"n":116,"o":10.55,"t":"2025-04-07T04:00:00Z","v":9597,"vw":10.015582},{"c":9.3501,"h":10.03,"l":9.33,"n":291,"o":9.55,"t":"2025-04-08T04:00:00Z","v":14706,"vw":9.776993},{"c":9.45,"h":10.22,"l":8.835,"n":294,"o":9.9791,"t":"2025-04-09T04:00:00Z","v":9723,"vw":9.413882},{"c":9.1696,"h":9.85,"l":9,"n":269,"o":9.3209,"t":"2025-04-10T04:00:00Z","v":5555,"vw":9.31266},{"c":9,"h":9,"l":9,"n":77,"o":9,"t":"2025-04-11T04:00:00Z","v":1833,"vw":9},{"c":9.49,"h":9.67,"l":9.49,"n":174,"o":9.67,"t":"2025-04-14T04:00:00Z","v":1915,"vw":9.5875},{"c":9.75,"h":9.97,"l":9.53,"n":496,"o":9.73,"t":"2025-04-15T04:00:00Z","v":76693,"vw":9.731839},{"c":9.6,"h":10.4,"l":9.6,"n":205,"o":10.3,"t":"2025-04-16T04:00:00Z","v":7052,"vw":9.977243},{"c":9.7471,"h":10.2406,"l":9.57,"n":81,"o":9.8684,"t":"2025-04-17T04:00:00Z","v":4716,"vw":9.664327},{"c":9.6,"h":10.27,"l":9.6,"n":195,"o":9.8427,"t":"2025-04-21T04:00:00Z","v":4238,"vw":9.884306},{"c":9.99,"h":10.3674,"l":9.99,"n":49,"o":10.3674,"t":"2025-04-22T04:00:00Z","v":1741,"vw":10.265875},{"c":10.08,"h":10.08,"l":9.95,"n":57,"o":10.06,"t":"2025-04-23T04:00:00Z","v":956,"vw":10.03},{"c":10,"h":10.575,"l":9.95,"n":120,"o":10.5668,"t":"2025-04-24T04:00:00Z","v":4244,"vw":10.090931},{"c":10.0285,"h":10.1499,"l":9.51,"n":238,"o":10,"t":"2025-04-25T04:00:00Z","v":18069,"vw":9.854718},{"c":10.3833,"h":10.49,"l":9.95,"n":296,"o":10.49,"t":"2025-04-28T04:00:00Z","v":3331,"vw":10.252267},{"c":10.4377,"h":10.5,"l":10.14,"n":326,"o":10.5,"t":"2025-04-29T04:00:00Z","v":3128,"vw":10.248174},{"c":11.01,"h":11.56,"l":10.45,"n":257,"o":10.48,"t":"2025-04-30T04:00:00Z","v":15690,"vw":11.079213},{"c":10.48,"h":11.1458,"l":10,"n":176,"o":11.1458,"t":"2025-05-01T04:00:00Z","v":7951,"vw":10.632644},{"c":9.96,"h":10.945,"l":9.96,"n":199,"o":10.15,"t":"2025-05-02T04:00:00Z","v":7846,"vw":10.449634},{"c":10.25,"h":10.5165,"l":10.19,"n":157,"o":10.2,"t":"2025-05-05T04:00:00Z","v":2306,"vw":10.377708},{"c":9.86,"h":10.18,"l":9.6,"n":115,"o":10.18,"t":"2025-05-06T04:00:00Z","v":5374,"vw":9.904474},{"c":9.25,"h":9.8279,"l":9.11,"n":241,"o":9.4,"t":"2025-05-07T04:00:00Z","v":9646,"vw":9.392736},{"c":8.689,"h":9.6783,"l":8.49,"n":274,"o":9.6783,"t":"2025-05-08T04:00:00Z","v":19586,"vw":8.768539},{"c":8.35,"h":9.63,"l":8.3,"n":494,"o":8.7438,"t":"2025-05-09T04:00:00Z","v":19571,"vw":8.816379},{"c":8,"h":9.03,"l":7.9,"n":288,"o":8.5001,"t":"2025-05-12T04:00:00Z","v":16646,"vw":8.115615},{"c":7.2,"h":8.18,"l":7.15,"n":207,"o":8.18,"t":"2025-05-13T04:00:00Z","v":8842,"vw":7.458222},{"c":6.5,"h":7.66,"l":6.5,"n":372,"o":7.12,"t":"2025-05-14T04:00:00Z","v":25177,"vw":6.825799},{"c":6.85,"h":7.43,"l":6.38,"n":260,"o":6.55,"t":"2025-05-15T04:00:00Z","v":12931,"vw":6.844999},{"c":7.1,"h":7.2729,"l":5.9,"n":508,"o":6.21,"t":"2025-05-16T04:00:00Z","v":50016,"vw":6.179426},{"c":8.03,"h":8.645,"l":7.11,"n":475,"o":7.11,"t":"2025-05-19T04:00:00Z","v":26454,"vw":7.923672},{"c":8.4699,"h":8.4699,"l":7.9,"n":89,"o":7.9,"t":"2025-05-20T04:00:00Z","v":2711,"vw":8.006404},{"c":7.31,"h":7.74,"l":7.31,"n":435,"o":7.5419,"t":"2025-05-21T04:00:00Z","v":9881,"vw":7.528613},{"c":8.14,"h":8.14,"l":7.31,"n":165,"o":7.31,"t":"2025-05-22T04:00:00Z","v":7231,"vw":7.663218},{"c":7.9645,"h":8.07,"l":7.3684,"n":184,"o":7.9461,"t":"2025-05-23T04:00:00Z","v":1565,"vw":7.812902},{"c":7.65,"h":7.95,"l":7.45,"n":87,"o":7.68,"t":"2025-05-27T04:00:00Z","v":2067,"vw":7.698682},{"c":7.8881,"h":7.8881,"l":7.66,"n":73,"o":7.7,"t":"2025-05-28T04:00:00Z","v":1648,"vw":7.708481},{"c":8.4804,"h":8.52,"l":8.005,"n":663,"o":8.49,"t":"2025-05-29T04:00:00Z","v":12557,"vw":8.369681},{"c":8.49,"h":8.695,"l":7.6,"n":196,"o":7.6,"t":"2025-05-30T04:00:00Z","v":17029,"vw":8.485536},{"c":8.13,"h":8.49,"l":7.8,"n":155,"o":7.8,"t":"2025-06-02T04:00:00Z","v":2813,"vw":7.95313},{"c":8.4,"h":8.4,"l":7.9528,"n":159,"o":8,"t":"2025-06-03T04:00:00Z","v":2992,"vw":8.09706},{"c":8.31,"h":8.31,"l":8.31,"n":195,"o":8.31,"t":"2025-06-04T04:00:00Z","v":2689,"vw":8.31},{"c":8.64,"h":8.64,"l":8.25,"n":150,"o":8.333,"t":"2025-06-05T04:00:00Z","v":4611,"vw":8.472895},{"c":8.5,"h":8.7,"l":8.5,"n":107,"o":8.7,"t":"2025-06-06T04:00:00Z","v":1182,"vw":8.547847},{"c":8.8,"h":8.8,"l":8.265,"n":528,"o":8.3111,"t":"2025-06-09T04:00:00Z","v":17774,"vw":8.540461},{"c":8.94,"h":9.18,"l":8.02,"n":528,"o":8.02,"t":"2025-06-10T04:00:00Z","v":14733,"vw":8.868145},{"c":9,"h":9.23,"l":8.92,"n":436,"o":9,"t":"2025-06-11T04:00:00Z","v":10463,"vw":9.032988},{"c":9.4,"h":10,"l":9.05,"n":391,"o":9.13,"t":"2025-06-12T04:00:00Z","v":12351,"vw":9.460012},{"c":9.4767,"h":9.525,"l":9,"n":362,"o":9.465,"t":"2025-06-13T04:00:00Z","v":16583,"vw":9.28625},{"c":9.54,"h":10.04,"l":9.37,"n":427,"o":9.63,"t":"2025-06-16T04:00:00Z","v":12829,"vw":9.842934},{"c":9.22,"h":9.8,"l":9.15,"n":474,"o":9.23,"t":"2025-06-17T04:00:00Z","v":15293,"vw":9.413873},{"c":9.9,"h":10.05,"l":9.21,"n":407,"o":9.21,"t":"2025-06-18T04:00:00Z","v":17132,"vw":9.752749},{"c":9.99,"h":10.1,"l":9.71,"n":411,"o":9.9,"t":"2025-06-20T04:00:00Z","v":126142,"vw":9.986611},{"c":9.02,"h":9.95,"l":9.02,"n":401,"o":9.81,"t":"2025-06-23T04:00:00Z","v":8536,"vw":9.350713},{"c":8.89,"h":9.645,"l":8.835,"n":212,"o":9.16,"t":"2025-06-24T04:00:00Z","v":8982,"vw":9.014529},{"c":8.7,"h":8.9,"l":8.5,"n":330,"o":8.7,"t":"2025-06-25T04:00:00Z","v":10209,"vw":8.635663},{"c":8.35,"h":9.88,"l":8,"n":675,"o":9.045,"t":"2025-06-26T04:00:00Z","v":84363,"vw":8.991536},{"c":9.02,"h":9.5,"l":8.5,"n":461,"o":8.95,"t":"2025-06-27T04:00:00Z","v":23827,"vw":8.963179},{"c":8.94,"h":9.3,"l":8.38,"n":428,"o":9.1661,"t":"2025-06-30T04:00:00Z","v":59546,"vw":8.962499},{"c":8.81,"h":9.12,"l":8.56,"n":209,"o":8.9,"t":"2025-07-01T04:00:00Z","v":6308,"vw":8.953409},{"c":8.74,"h":8.9,"l":8.6858,"n":92,"o":8.6858,"t":"2025-07-02T04:00:00Z","v":2342,"vw":8.741641},{"c":8.36,"h":8.95,"l":8.0026,"n":325,"o":8.34,"t":"2025-07-03T04:00:00Z","v":22879,"vw":8.710014},{"c":8.35,"h":8.69,"l":8.0807,"n":121,"o":8.0807,"t":"2025-07-07T04:00:00Z","v":2665,"vw":8.355786},{"c":8.29,"h":8.94,"l":8.23,"n":230,"o":8.4819,"t":"2025-07-08T04:00:00Z","v":6575,"vw":8.406528},{"c":8.32,"h":8.645,"l":8.32,"n":78,"o":8.6308,"t":"2025-07-09T04:00:00Z","v":1369,"vw":8.54895},{"c":8.57,"h":8.57,"l":8.23,"n":81,"o":8.29,"t":"2025-07-10T04:00:00Z","v":3991,"vw":8.528929},{"c":8.71,"h":8.71,"l":8.2766,"n":37,"o":8.2766,"t":"2025-07-11T04:00:00Z","v":863,"vw":8.4933},{"c":8.61,"h":8.98,"l":8.35,"n":134,"o":8.35,"t":"2025-07-14T04:00:00Z","v":2566,"vw":8.688862},{"c":8.415,"h":8.68,"l":8.25,"n":121,"o":8.68,"t":"2025-07-15T04:00:00Z","v":5936,"vw":8.43296},{"c":8.4,"h":8.5,"l":8.3133,"n":92,"o":8.3252,"t":"2025-07-16T04:00:00Z","v":3005,"vw":8.379006},{"c":8.5,"h":8.935,"l":8.31,"n":310,"o":8.31,"t":"2025-07-17T04:00:00Z","v":5664,"vw":8.530026},{"c":8.48,"h":8.55,"l":8.2001,"n":59,"o":8.55,"t":"2025-07-18T04:00:00Z","v":3347,"vw":8.453483},{"c":8.7,"h":8.98,"l":8.56,"n":337,"o":8.9489,"t":"2025-07-21T04:00:00Z","v":47557,"vw":8.658429},{"c":8.65,"h":8.98,"l":8.325,"n":274,"o":8.43,"t":"2025-07-22T04:00:00Z","v":51709,"vw":8.633312},{"c":8.6776,"h":8.82,"l":8.21,"n":39,"o":8.82,"t":"2025-07-23T04:00:00Z","v":1241,"vw":8.497256},{"c":8.825,"h":8.874,"l":8.21,"n":158,"o":8.21,"t":"2025-07-24T04:00:00Z","v":7052,"vw":8.670096},{"c":8.95,"h":8.95,"l":8.95,"n":149,"o":8.95,"t":"2025-07-25T04:00:00Z","v":2422,"vw":8.95},{"c":9.31,"h":9.41,"l":8.75,"n":132,"o":8.88,"t":"2025-07-28T04:00:00Z","v":3660,"vw":9.211218},{"c":9.25,"h":9.5,"l":8.7088,"n":189,"o":8.74,"t":"2025-07-29T04:00:00Z","v":12679,"vw":9.16975},{"c":9.3869,"h":9.4871,"l":8.7,"n":154,"o":9.4871,"t":"2025-07-30T04:00:00Z","v":7217,"vw":9.112669},{"c":10,"h":10,"l":9.38,"n":202,"o":9.39,"t":"2025-07-31T04:00:00Z","v":9810,"vw":9.704582},{"c":11,"h":11.48,"l":9.69,"n":424,"o":9.69,"t":"2025-08-01T04:00:00Z","v":45138,"vw":10.629375},{"c":10.94,"h":10.94,"l":10.04,"n":154,"o":10.04,"t":"2025-08-04T04:00:00Z","v":1875,"vw":10.499387},{"c":10.4,"h":10.95,"l":10.36,"n":169,"o":10.86,"t":"2025-08-05T04:00:00Z","v":4934,"vw":10.580631},{"c":10.3594,"h":10.7,"l":9.26,"n":106,"o":9.26,"t":"2025-08-06T04:00:00Z","v":4551,"vw":10.191646},{"c":9.03,"h":10.15,"l":9.03,"n":157,"o":10.01,"t":"2025-08-07T04:00:00Z","v":8462,"vw":9.585026},{"c":9.56,"h":9.95,"l":9.11,"n":636,"o":9.2,"t":"2025-08-08T04:00:00Z","v":10258,"vw":9.444371},{"c":9.985,"h":10.9,"l":9.545,"n":309,"o":9.64,"t":"2025-08-11T04:00:00Z","v":15373,"vw":10.127109},{"c":10.61,"h":10.9,"l":9.66,"n":549,"o":10.2,"t":"2025-08-12T04:00:00Z","v":24144,"vw":10.050787},{"c":10.06,"h":11.73,"l":10.06,"n":395,"o":10.6,"t":"2025-08-13T04:00:00Z","v":16854,"vw":10.763461},{"c":10.85,"h":11.0536,"l":10.15,"n":237,"o":10.16,"t":"2025-08-14T04:00:00Z","v":65602,"vw":10.388294},{"c":11.14,"h":11.33,"l":10.72,"n":241,"o":10.72,"t":"2025-08-15T04:00:00Z","v":4058,"vw":11.136039},{"c":11.04,"h":11.15,"l":10.5786,"n":215,"o":10.705,"t":"2025-08-18T04:00:00Z","v":4924,"vw":11.010453},{"c":11.15,"h":11.15,"l":10.1101,"n":256,"o":10.1101,"t":"2025-08-19T04:00:00Z","v":4297,"vw":10.746013},{"c":11.5,"h":11.5,"l":11.13,"n":205,"o":11.13,"t":"2025-08-20T04:00:00Z","v":3535,"vw":11.29717},{"c":11.35,"h":11.73,"l":10.902,"n":242,"o":10.902,"t":"2025-08-21T04:00:00Z","v":45785,"vw":11.498101},{"c":11.49,"h":11.6,"l":11.27,"n":354,"o":11.45,"t":"2025-08-22T04:00:00Z","v":7857,"vw":11.450242},{"c":11.5,"h":11.55,"l":10.9395,"n":379,"o":11.49,"t":"2025-08-25T04:00:00Z","v":6545,"vw":11.452216},{"c":11.1,"h":11.88,"l":11.1,"n":440,"o":11.55,"t":"2025-08-26T04:00:00Z","v":23537,"vw":11.472476},{"c":11.4,"h":11.6138,"l":10.73,"n":661,"o":10.92,"t":"2025-08-27T04:00:00Z","v":12988,"vw":11.237398},{"c":11.68,"h":11.75,"l":11.05,"n":417,"o":11.055,"t":"2025-08-28T04:00:00Z","v":20479,"vw":11.50816},{"c":12.185,"h":12.3,"l":11.3,"n":683,"o":11.595,"t":"2025-08-29T04:00:00Z","v":33319,"vw":11.693901},{"c":12.32,"h":12.5,"l":12.03,"n":321,"o":12.03,"t":"2025-09-02T04:00:00Z","v":5187,"vw":12.199031},{"c":12.54,"h":13.39,"l":12.2,"n":406,"o":12.26,"t":"2025-09-03T04:00:00Z","v":25208,"vw":13.040879},{"c":12.45,"h":12.905,"l":12.325,"n":474,"o":12.905,"t":"2025-09-04T04:00:00Z","v":10467,"vw":12.500416},{"c":12.2,"h":13.25,"l":11.75,"n":682,"o":13.25,"t":"2025-09-05T04:00:00Z","v":10581,"vw":12.231081},{"c":11.36,"h":11.94,"l":11.36,"n":362,"o":11.6653,"t":"2025-09-08T04:00:00Z","v":6995,"vw":11.715564},{"c":11.705,"h":11.9639,"l":11.57,"n":385,"o":11.57,"t":"2025-09-09T04:00:00Z","v":3987,"vw":11.706819},{"c":11.835,"h":11.84,"l":11.835,"n":290,"o":11.84,"t":"2025-09-10T04:00:00Z","v":5796,"vw":11.839459},{"c":11.41,"h":12.11,"l":11.41,"n":555,"o":11.5,"t":"2025-09-11T04:00:00Z","v":7337,"vw":11.712618},{"c":11.5657,"h":11.6225,"l":11.41,"n":74,"o":11.452,"t":"2025-09-12T04:00:00Z","v":1701,"vw":11.506857},{"c":11.6505,"h":11.74,"l":11.25,"n":496,"o":11.74,"t":"2025-09-15T04:00:00Z","v":5022,"vw":11.47538},{"c":11.56,"h":11.615,"l":11.45,"n":316,"o":11.49,"t":"2025-09-16T04:00:00Z","v":2929,"vw":11.533724},{"c":11.55,"h":11.57,"l":11.35,"n":103,"o":11.44,"t":"2025-09-17T04:00:00Z","v":4933,"vw":11.523608},{"c":11.98,"h":12.2,"l":11.55,"n":240,"o":11.605,"t":"2025-09-18T04:00:00Z","v":6458,"vw":11.849616},{"c":12.28,"h":12.28,"l":11.515,"n":241,"o":11.56,"t":"2025-09-19T04:00:00Z","v":67328,"vw":12.017066},{"c":12.2,"h":12.35,"l":11.63,"n":532,"o":11.7,"t":"2025-09-22T04:00:00Z","v":47755,"vw":11.994771},{"c":12.08,"h":12.5,"l":11.79,"n":371,"o":12.5,"t":"2025-09-23T04:00:00Z","v":16367,"vw":12.16123},{"c":11.75,"h":12.025,"l":11.465,"n":227,"o":12.025,"t":"2025-09-24T04:00:00Z","v":6872,"vw":11.618811},{"c":11.925,"h":12.235,"l":11.7075,"n":458,"o":11.75,"t":"2025-09-25T04:00:00Z","v":61068,"vw":11.974639},{"c":11.56,"h":11.68,"l":11.4,"n":111,"o":11.6725,"t":"2025-09-26T04:00:00Z","v":5732,"vw":11.593603},{"c":11.66,"h":12.08,"l":11.435,"n":276,"o":11.64,"t":"2025-09-29T04:00:00Z","v":33804,"vw":11.715926},{"c":12.885,"h":13.05,"l":11.7,"n":290,"o":12.45,"t":"2025-09-30T04:00:00Z","v":77468,"vw":12.061997},{"c":13.66,"h":13.88,"l":12.45,"n":670,"o":12.99,"t":"2025-10-01T04:00:00Z","v":66659,"vw":13.207266},{"c":13.77,"h":13.85,"l":13.5,"n":208,"o":13.71,"t":"2025-10-02T04:00:00Z","v":25212,"vw":13.698657},{"c":13.685,"h":13.765,"l":13.2787,"n":97,"o":13.2787,"t":"2025-10-03T04:00:00Z","v":6729,"vw":13.491615},{"c":13.84,"h":15.06,"l":13.0101,"n":629,"o":13.0101,"t":"2025-10-06T04:00:00Z","v":108860,"vw":13.654363},{"c":13.75,"h":13.99,"l":13.59,"n":207,"o":13.625,"t":"2025-10-07T04:00:00Z","v":29075,"vw":13.891147},{"c":14.04,"h":14.05,"l":13.76,"n":361,"o":13.8307,"t":"2025-10-08T04:00:00Z","v":6627,"vw":13.952763},{"c":13.75,"h":14.2,"l":13.65,"n":1393,"o":14.1,"t":"2025-10-09T04:00:00Z","v":61212,"vw":13.923981},{"c":13.7664,"h":14.08,"l":13.65,"n":1069,"o":13.92,"t":"2025-10-10T04:00:00Z","v":7164,"vw":13.803243},{"c":13.8196,"h":14,"l":13.72,"n":1359,"o":13.8,"t":"2025-10-13T04:00:00Z","v":29831,"vw":13.927606},{"c":13.64,"h":13.905,"l":13.58,"n":484,"o":13.59,"t":"2025-10-14T04:00:00Z","v":9132,"vw":13.674983},{"c":13.75,"h":13.86,"l":13.6373,"n":1119,"o":13.6373,"t":"2025-10-15T04:00:00Z","v":9980,"vw":13.741462},{"c":13.6,"h":13.8,"l":13.6,"n":153,"o":13.8,"t":"2025-10-16T04:00:00Z","v":4662,"vw":13.648571},{"c":13.58,"h":13.76,"l":13.14,"n":332,"o":13.5,"t":"2025-10-17T04:00:00Z","v":30524,"vw":13.495558},{"c":13.79,"h":13.83,"l":13.39,"n":118,"o":13.42,"t":"2025-10-20T04:00:00Z","v":3248,"vw":13.583203},{"c":13.85,"h":13.85,"l":13.5,"n":395,"o":13.5,"t":"2025-10-21T04:00:00Z","v":15539,"vw":13.615957},{"c":13.65,"h":14.4,"l":13.6,"n":230,"o":13.8,"t":"2025-10-22T04:00:00Z","v":11808,"vw":14.057542},{"c":13.705,"h":13.71,"l":13.52,"n":52,"o":13.52,"t":"2025-10-23T04:00:00Z","v":1033,"vw":13.655},{"c":13.75,"h":13.8,"l":13.69,"n":231,"o":13.69,"t":"2025-10-24T04:00:00Z","v":6341,"vw":13.777282},{"c":13.93,"h":13.94,"l":13.38,"n":163,"o":13.38,"t":"2025-10-27T04:00:00Z","v":6550,"vw":13.666707},{"c":13.7314,"h":13.8,"l":13.7314,"n":91,"o":13.8,"t":"2025-10-28T04:00:00Z","v":4765,"vw":13.793952},{"c":13.59,"h":13.61,"l":13.57,"n":90,"o":13.61,"t":"2025-10-29T04:00:00Z","v":2935,"vw":13.594077},{"c":13.65,"h":14,"l":13.42,"n":308,"o":13.42,"t":"2025-10-30T04:00:00Z","v":29258,"vw":13.74375},{"c":14,"h":14.38,"l":13.52,"n":718,"o":13.7,"t":"2025-10-31T04:00:00Z","v":488998,"vw":13.88301},{"c":13.06,"h":14.31,"l":12.98,"n":168,"o":14.31,"t":"2025-11-03T05:00:00Z","v":6203,"vw":13.6527},{"c":12.59,"h":13.59,"l":12.59,"n":237,"o":13.21,"t":"2025-11-04T05:00:00Z","v":4744,"vw":13.149663},{"c":12.42,"h":12.87,"l":11.39,"n":391,"o":12.87,"t":"2025-11-05T05:00:00Z","v":36831,"vw":11.99294},{"c":12.4999,"h":12.5,"l":11.91,"n":65,"o":12.5,"t":"2025-11-06T05:00:00Z","v":813,"vw":12.38194},{"c":12.2,"h":12.5,"l":11.5101,"n":251,"o":11.65,"t":"2025-11-07T05:00:00Z","v":90404,"vw":12.002498},{"c":11.8,"h":12.2809,"l":11.66,"n":187,"o":12,"t":"2025-11-10T05:00:00Z","v":15050,"vw":11.886197},{"c":12.1166,"h":12.49,"l":11.7337,"n":2312,"o":11.88,"t":"2025-11-11T05:00:00Z","v":361907,"vw":11.901038},{"c":12.94,"h":13.25,"l":12.19,"n":1006,"o":12.19,"t":"2025-11-12T05:00:00Z","v":52893,"vw":12.983575},{"c":12.12,"h":13.31,"l":12.12,"n":262,"o":13.31,"t":"2025-11-13T05:00:00Z","v":437570,"vw":12.644302},{"c":12.98,"h":13.28,"l":12.31,"n":542,"o":12.31,"t":"2025-11-14T05:00:00Z","v":58431,"vw":12.684029},{"c":12.795,"h":12.8951,"l":12.52,"n":504,"o":12.56,"t":"2025-11-17T05:00:00Z","v":26247,"vw":12.751411},{"c":12.95,"h":13.06,"l":12.75,"n":452,"o":13.02,"t":"2025-11-18T05:00:00Z","v":47114,"vw":12.904348},{"c":13.5,"h":14.01,"l":12.87,"n":805,"o":12.95,"t":"2025-11-19T05:00:00Z","v":38683,"vw":13.506291},{"c":13.74,"h":14.175,"l":13.44,"n":1040,"o":13.44,"t":"2025-11-20T05:00:00Z","v":91318,"vw":13.7667},{"c":13.2,"h":13.62,"l":13.11,"n":1261,"o":13.45,"t":"2025-11-21T05:00:00Z","v":49498,"vw":13.31735},{"c":13.1,"h":13.245,"l":12.7885,"n":884,"o":13.06,"t":"2025-11-24T05:00:00Z","v":48980,"vw":13.107662},{"c":16.01,"h":16.15,"l":13,"n":2350,"o":13,"t":"2025-11-25T05:00:00Z","v":260815,"vw":14.658864},{"c":16.445,"h":16.75,"l":15.88,"n":1526,"o":15.91,"t":"2025-11-26T05:00:00Z","v":57899,"vw":16.236003},{"c":16.58,"h":16.74,"l":15.62,"n":955,"o":16.45,"t":"2025-11-28T05:00:00Z","v":33280,"vw":16.24237},{"c":16.12,"h":16.5,"l":15.54,"n":1975,"o":16.47,"t":"2025-12-01T05:00:00Z","v":140335,"vw":16.090576},{"c":15.54,"h":16.35,"l":15.38,"n":783,"o":16.04,"t":"2025-12-02T05:00:00Z","v":100264,"vw":16.038287},{"c":15.75,"h":16.195,"l":14.935,"n":1303,"o":16.12,"t":"2025-12-03T05:00:00Z","v":70985,"vw":15.678554},{"c":18.23,"h":18.65,"l":15.73,"n":2444,"o":15.73,"t":"2025-12-04T05:00:00Z","v":204492,"vw":17.903632},{"c":20.46,"h":20.47,"l":18.29,"n":2932,"o":18.3,"t":"2025-12-05T05:00:00Z","v":187055,"vw":19.668816},{"c":20.47,"h":21.33,"l":20.31,"n":1431,"o":20.74,"t":"2025-12-08T05:00:00Z","v":110449,"vw":20.631893},{"c":22.1,"h":22.69,"l":20.94,"n":1949,"o":21.3,"t":"2025-12-09T05:00:00Z","v":175696,"vw":21.981597},{"c":23.95,"h":24.855,"l":22.1,"n":3550,"o":22.35,"t":"2025-12-10T05:00:00Z","v":214716,"vw":23.464025},{"c":23.81,"h":24.54,"l":23.17,"n":2774,"o":24.19,"t":"2025-12-11T05:00:00Z","v":136803,"vw":23.871069},{"c":24.59,"h":24.9399,"l":23.72,"n":1769,"o":23.72,"t":"2025-12-12T05:00:00Z","v":104613,"vw":24.189258},{"c":21.615,"h":24.82,"l":20.6101,"n":1785,"o":24.82,"t":"2025-12-15T05:00:00Z","v":126283,"vw":22.189461},{"c":22.36,"h":22.64,"l":20.95,"n":4862,"o":22.05,"t":"2025-12-16T05:00:00Z","v":120575,"vw":21.947455},{"c":20.85,"h":22.595,"l":20.43,"n":4021,"o":22.36,"t":"2025-12-17T05:00:00Z","v":150398,"vw":21.09935},{"c":21.49,"h":21.88,"l":20.02,"n":2433,"o":21.02,"t":"2025-12-18T05:00:00Z","v":144123,"vw":21.300768},{"c":21.76,"h":22.37,"l":20.74,"n":2954,"o":21.4,"t":"2025-12-19T05:00:00Z","v":68564,"vw":21.555551},{"c":23,"h":24,"l":21.24,"n":4545,"o":21.49,"t":"2025-12-22T05:00:00Z","v":89191,"vw":22.993997},{"c":22.96,"h":23.54,"l":22.37,"n":3181,"o":22.83,"t":"2025-12-23T05:00:00Z","v":56948,"vw":22.96184},{"c":22.895,"h":23.435,"l":22.37,"n":548,"o":22.84,"t":"2025-12-24T05:00:00Z","v":12755,"vw":22.963918},{"c":22.2,"h":22.99,"l":21.342,"n":884,"o":22.99,"t":"2025-12-26T05:00:00Z","v":29409,"vw":21.941666},{"c":21.77,"h":23.08,"l":21.32,"n":1433,"o":22.16,"t":"2025-12-29T05:00:00Z","v":78647,"vw":21.968175},{"c":21.55,"h":22.425,"l":21.2853,"n":1776,"o":22.055,"t":"2025-12-30T05:00:00Z","v":49456,"vw":21.864037},{"c":22.6,"h":23.42,"l":21.025,"n":2215,"o":21.66,"t":"2025-12-31T05:00:00Z","v":75273,"vw":22.102754},{"c":21.55,"h":23.25,"l":21.49,"n":890,"o":23,"t":"2026-01-02T05:00:00Z","v":27587,"vw":22.206009},{"c":19.1,"h":21.735,"l":19.05,"n":1244,"o":21.42,"t":"2026-01-05T05:00:00Z","v":58771,"vw":19.70628},{"c":19.67,"h":20.125,"l":18.13,"n":1572,"o":18.95,"t":"2026-01-06T05:00:00Z","v":78574,"vw":19.826647},{"c":19.97,"h":20.62,"l":17.8,"n":1039,"o":17.8,"t":"2026-01-07T05:00:00Z","v":203075,"vw":19.752456},{"c":19.06,"h":19.9,"l":19.03,"n":660,"o":19.84,"t":"2026-01-08T05:00:00Z","v":43314,"vw":19.47843},{"c":18.49,"h":20.49,"l":18.42,"n":2549,"o":19.73,"t":"2026-01-09T05:00:00Z","v":84835,"vw":19.374015},{"c":18,"h":18.91,"l":16.75,"n":2104,"o":18.49,"t":"2026-01-12T05:00:00Z","v":127477,"vw":17.608869},{"c":20.65,"h":20.96,"l":17.9,"n":1895,"o":17.9,"t":"2026-01-13T05:00:00Z","v":144869,"vw":19.907623},{"c":20,"h":20.76,"l":19.75,"n":866,"o":20.36,"t":"2026-01-14T05:00:00Z","v":41863,"vw":20.134029},{"c":20,"h":20.5,"l":19.59,"n":799,"o":20,"t":"2026-01-15T05:00:00Z","v":28788,"vw":19.91836},{"c":20,"h":21.4,"l":20,"n":1094,"o":20.51,"t":"2026-01-16T05:00:00Z","v":45010,"vw":20.31695},{"c":17.98,"h":20.6813,"l":17.98,"n":1545,"o":20,"t":"2026-01-20T05:00:00Z","v":64835,"vw":19.160922},{"c":19.17,"h":20.46,"l":18.74,"n":1385,"o":19.38,"t":"2026-01-21T05:00:00Z","v":58460,"vw":19.175556},{"c":19.995,"h":21.1284,"l":19.24,"n":1772,"o":19.24,"t":"2026-01-22T05:00:00Z","v":160293,"vw":20.210157},{"c":19.595,"h":21.2627,"l":18.735,"n":1516,"o":20,"t":"2026-01-23T05:00:00Z","v":48774,"vw":19.384421},{"c":20.32,"h":20.8999,"l":19.0001,"n":1615,"o":19.75,"t":"2026-01-26T05:00:00Z","v":1339122,"vw":19.657429},{"c":23.03,"h":24.065,"l":20.35,"n":2460,"o":20.35,"t":"2026-01-27T05:00:00Z","v":152253,"vw":22.735431},{"c":21.685,"h":23.15,"l":21.22,"n":1655,"o":23,"t":"2026-01-28T05:00:00Z","v":63245,"vw":21.859216},{"c":22.08,"h":23.93,"l":21.24,"n":2336,"o":21.64,"t":"2026-01-29T05:00:00Z","v":75742,"vw":21.903277},{"c":21.545,"h":22.12,"l":19.51,"n":3301,"o":21.86,"t":"2026-01-30T05:00:00Z","v":79624,"vw":20.881945},{"c":22.1,"h":23.37,"l":21.365,"n":2429,"o":21.4,"t":"2026-02-02T05:00:00Z","v":90500,"vw":22.731551},{"c":23.08,"h":23.32,"l":21.5,"n":1737,"o":22.26,"t":"2026-02-03T05:00:00Z","v":54131,"vw":22.468854},{"c":23.65,"h":23.9,"l":21.93,"n":3439,"o":23.08,"t":"2026-02-04T05:00:00Z","v":90088,"vw":23.004696},{"c":21.25,"h":25.47,"l":21.23,"n":4770,"o":23.23,"t":"2026-02-05T05:00:00Z","v":237809,"vw":24.435858},{"c":22.8,"h":22.95,"l":21.07,"n":3626,"o":21.32,"t":"2026-02-06T05:00:00Z","v":144487,"vw":22.219894},{"c":22.14,"h":23.78,"l":21.6,"n":2381,"o":22.95,"t":"2026-02-09T05:00:00Z","v":72115,"vw":22.517277},{"c":22.835,"h":23.03,"l":21.8,"n":3488,"o":22.21,"t":"2026-02-10T05:00:00Z","v":73046,"vw":22.592919},{"c":24.6,"h":25,"l":22.02,"n":4317,"o":23.09,"t":"2026-02-11T05:00:00Z","v":160643,"vw":23.835019},{"c":24.845,"h":25.845,"l":23.61,"n":1443,"o":24.97,"t":"2026-02-12T05:00:00Z","v":54236,"vw":24.560428},{"c":24.48,"h":25.365,"l":24.205,"n":1325,"o":24.9,"t":"2026-02-13T05:00:00Z","v":53107,"vw":24.635681},{"c":24.53,"h":24.95,"l":23.55,"n":1511,"o":24.95,"t":"2026-02-17T05:00:00Z","v":37067,"vw":24.489413},{"c":25.09,"h":26.84,"l":24.38,"n":2141,"o":24.73,"t":"2026-02-18T05:00:00Z","v":81358,"vw":25.35204},{"c":26.93,"h":27.96,"l":25.6,"n":3862,"o":25.96,"t":"2026-02-19T05:00:00Z","v":102441,"vw":26.998118},{"c":26.59,"h":27.05,"l":25.5,"n":1455,"o":27.05,"t":"2026-02-20T05:00:00Z","v":42353,"vw":26.550037},{"c":26.575,"h":27.91,"l":26.18,"n":5060,"o":26.59,"t":"2026-02-23T05:00:00Z","v":92286,"vw":26.739119},{"c":27,"h":27.69,"l":26.07,"n":1574,"o":26.23,"t":"2026-02-24T05:00:00Z","v":40726,"vw":26.831612},{"c":27.03,"h":27.22,"l":25.9,"n":2536,"o":27.22,"t":"2026-02-25T05:00:00Z","v":43580,"vw":26.505119},{"c":25.75,"h":27.27,"l":23.63,"n":2397,"o":27.27,"t":"2026-02-26T05:00:00Z","v":61069,"vw":24.848117},{"c":27.8,"h":27.92,"l":25.32,"n":2132,"o":25.32,"t":"2026-02-27T05:00:00Z","v":47100,"vw":27.159057},{"c":28.6,"h":29.15,"l":26.3669,"n":2269,"o":27.73,"t":"2026-03-02T05:00:00Z","v":52791,"vw":28.221729},{"c":26.85,"h":28.4499,"l":26,"n":1856,"o":28.31,"t":"2026-03-03T05:00:00Z","v":67412,"vw":26.555167},{"c":28.54,"h":29.595,"l":26.86,"n":6232,"o":27.32,"t":"2026-03-04T05:00:00Z","v":240074,"vw":28.592137},{"c":28.59,"h":29.55,"l":27.46,"n":4042,"o":28.69,"t":"2026-03-05T05:00:00Z","v":157707,"vw":28.404937},{"c":27.04,"h":29.46,"l":26.025,"n":2054,"o":27.73,"t":"2026-03-06T05:00:00Z","v":122459,"vw":27.447973},{"c":27.4,"h":27.67,"l":24.1,"n":3042,"o":26.37,"t":"2026-03-09T04:00:00Z","v":49160,"vw":26.269628},{"c":27.74,"h":29.47,"l":26.15,"n":5618,"o":27.67,"t":"2026-03-10T04:00:00Z","v":101233,"vw":27.875841},{"c":26.955,"h":28.57,"l":26.24,"n":1827,"o":28.49,"t":"2026-03-11T04:00:00Z","v":59714,"vw":27.173881},{"c":25.9,"h":26.975,"l":24.5,"n":2555,"o":26.95,"t":"2026-03-12T04:00:00Z","v":67599,"vw":25.429402},{"c":25.21,"h":27.81,"l":23.43,"n":4061,"o":26.41,"t":"2026-03-13T04:00:00Z","v":164025,"vw":24.837823},{"c":25.5,"h":25.86,"l":24.5,"n":1904,"o":25.43,"t":"2026-03-16T04:00:00Z","v":35011,"vw":25.297336},{"c":25.6,"h":27.91,"l":25.29,"n":1859,"o":26.28,"t":"2026-03-17T04:00:00Z","v":94876,"vw":26.030366},{"c":25.68,"h":25.98,"l":25,"n":1171,"o":25.39,"t":"2026-03-18T04:00:00Z","v":57976,"vw":25.426596},{"c":26.63,"h":26.63,"l":24.93,"n":1575,"o":25.5,"t":"2026-03-19T04:00:00Z","v":53248,"vw":25.868285},{"c":25.15,"h":26.82,"l":24.61,"n":4169,"o":26.82,"t":"2026-03-20T04:00:00Z","v":66319,"vw":25.408922},{"c":25.24,"h":26.06,"l":24.5,"n":2217,"o":25.56,"t":"2026-03-23T04:00:00Z","v":72124,"vw":25.06729},{"c":25,"h":25.35,"l":23.63,"n":2558,"o":25.21,"t":"2026-03-24T04:00:00Z","v":174802,"vw":24.727882},{"c":26.14,"h":27.57,"l":25.39,"n":2207,"o":25.39,"t":"2026-03-25T04:00:00Z","v":47049,"vw":26.462171},{"c":28,"h":28.525,"l":26.17,"n":2264,"o":26.79,"t":"2026-03-26T04:00:00Z","v":58128,"vw":28.017224},{"c":28.9,"h":28.9,"l":26.51,"n":2621,"o":27.71,"t":"2026-03-27T04:00:00Z","v":78470,"vw":27.791821},{"c":27.45,"h":29.44,"l":27.12,"n":1993,"o":28.64,"t":"2026-03-30T04:00:00Z","v":34326,"vw":27.790252},{"c":29.13,"h":29.23,"l":27.195,"n":10284,"o":27.9,"t":"2026-03-31T04:00:00Z","v":182659,"vw":28.651199},{"c":28.44,"h":29.99,"l":27.88,"n":1702,"o":29.47,"t":"2026-04-01T04:00:00Z","v":30860,"vw":28.71109},{"c":27.87,"h":28.72,"l":27.5001,"n":1861,"o":27.84,"t":"2026-04-02T04:00:00Z","v":35914,"vw":27.908353},{"c":27.4,"h":28.595,"l":26.91,"n":3448,"o":27.87,"t":"2026-04-06T04:00:00Z","v":67398,"vw":27.573722},{"c":25.77,"h":27.73,"l":25.53,"n":3240,"o":27.53,"t":"2026-04-07T04:00:00Z","v":80030,"vw":26.186891},{"c":25.93,"h":26.515,"l":25.52,"n":4585,"o":26.515,"t":"2026-04-08T04:00:00Z","v":67519,"vw":25.964223},{"c":27.45,"h":27.5,"l":25.115,"n":2276,"o":25.77,"t":"2026-04-09T04:00:00Z","v":85965,"vw":26.926014},{"c":28.2,"h":28.46,"l":26.5,"n":2929,"o":27.56,"t":"2026-04-10T04:00:00Z","v":216000,"vw":27.631675},{"c":29.86,"h":30.49,"l":27.37,"n":5023,"o":28.15,"t":"2026-04-13T04:00:00Z","v":262164,"vw":29.582602},{"c":31.85,"h":31.9,"l":29.565,"n":3551,"o":29.86,"t":"2026-04-14T04:00:00Z","v":287313,"vw":30.369423},{"c":32.02,"h":33.22,"l":30.355,"n":4324,"o":31.68,"t":"2026-04-15T04:00:00Z","v":286378,"vw":32.127937},{"c":30.32,"h":33.025,"l":29.875,"n":3545,"o":32,"t":"2026-04-16T04:00:00Z","v":88990,"vw":30.712263},{"c":31.56,"h":31.7,"l":29.65,"n":4456,"o":30.51,"t":"2026-04-17T04:00:00Z","v":133142,"vw":31.034247},{"c":32.25,"h":32.465,"l":31,"n":3887,"o":31.51,"t":"2026-04-20T04:00:00Z","v":97315,"vw":31.572312},{"c":31.1,"h":33.96,"l":30.915,"n":2884,"o":32.67,"t":"2026-04-21T04:00:00Z","v":116367,"vw":32.808191},{"c":33.03,"h":33.0499,"l":30.945,"n":7009,"o":31.06,"t":"2026-04-22T04:00:00Z","v":218840,"vw":32.326313},{"c":30.635,"h":33.03,"l":30.45,"n":4957,"o":33.03,"t":"2026-04-23T04:00:00Z","v":158125,"vw":31.770844},{"c":28.14,"h":31.57,"l":28,"n":3242,"o":30.47,"t":"2026-04-24T04:00:00Z","v":111014,"vw":28.792365},{"c":29.95,"h":30.67,"l":27.0101,"n":3958,"o":28.01,"t":"2026-04-27T04:00:00Z","v":112102,"vw":29.68268},{"c":30.98,"h":31.525,"l":29.89,"n":4652,"o":29.89,"t":"2026-04-28T04:00:00Z","v":105483,"vw":30.737735},{"c":31.56,"h":32.5,"l":28.955,"n":3949,"o":30.56,"t":"2026-04-29T04:00:00Z","v":129523,"vw":31.32315},{"c":33.4,"h":33.6,"l":30.79,"n":3095,"o":31.66,"t":"2026-04-30T04:00:00Z","v":81948,"vw":32.385746},{"c":33.6,"h":35,"l":32.645,"n":2188,"o":33.48,"t":"2026-05-01T04:00:00Z","v":62063,"vw":33.671107},{"c":32.07,"h":34.38,"l":32.05,"n":4773,"o":33.46,"t":"2026-05-04T04:00:00Z","v":169537,"vw":33.056577},{"c":32.64,"h":33.417,"l":31.71,"n":4249,"o":32.85,"t":"2026-05-05T04:00:00Z","v":95301,"vw":32.485625},{"c":34.13,"h":34.4,"l":31.33,"n":4309,"o":32.65,"t":"2026-05-06T04:00:00Z","v":136336,"vw":32.901415},{"c":30.75,"h":35,"l":30.5,"n":3527,"o":35,"t":"2026-05-07T04:00:00Z","v":77129,"vw":31.913314},{"c":28.96,"h":30.95,"l":28.55,"n":2944,"o":30.95,"t":"2026-05-08T04:00:00Z","v":69197,"vw":29.342108},{"c":29.28,"h":30.79,"l":28.65,"n":3059,"o":29,"t":"2026-05-11T04:00:00Z","v":95503,"vw":29.756131},{"c":30.66,"h":31.46,"l":28.605,"n":3551,"o":29.3,"t":"2026-05-12T04:00:00Z","v":84678,"vw":30.302506},{"c":30.14,"h":31.75,"l":30,"n":2457,"o":30.71,"t":"2026-05-13T04:00:00Z","v":68408,"vw":30.600916},{"c":29.87,"h":30.9099,"l":29.521,"n":1151,"o":30.43,"t":"2026-05-14T04:00:00Z","v":14866,"vw":30.029801},{"c":28.15,"h":29.79,"l":27.36,"n":2387,"o":29.27,"t":"2026-05-15T04:00:00Z","v":71745,"vw":28.419196},{"c":27.44,"h":28.72,"l":26.88,"n":2165,"o":28.12,"t":"2026-05-18T04:00:00Z","v":42489,"vw":27.789789},{"c":25.57,"h":27.525,"l":25.5,"n":3588,"o":27.21,"t":"2026-05-19T04:00:00Z","v":196297,"vw":26.037016},{"c":27.05,"h":27.5199,"l":25,"n":2731,"o":25,"t":"2026-05-20T04:00:00Z","v":92820,"vw":26.381274},{"c":27.09,"h":27.87,"l":26.44,"n":1501,"o":26.7,"t":"2026-05-21T04:00:00Z","v":46698,"vw":27.184258},{"c":26.37,"h":27.49,"l":26.22,"n":2365,"o":26.8701,"t":"2026-05-22T04:00:00Z","v":53083,"vw":26.891424},{"c":26.17,"h":27,"l":25.72,"n":3708,"o":26.54,"t":"2026-05-26T04:00:00Z","v":50605,"vw":26.280317},{"c":26.46,"h":26.97,"l":25.52,"n":1492,"o":25.99,"t":"2026-05-27T04:00:00Z","v":38353,"vw":26.382599},{"c":26.16,"h":27.08,"l":25.65,"n":2105,"o":26.01,"t":"2026-05-28T04:00:00Z","v":49291,"vw":26.600888},{"c":26.21,"h":26.93,"l":24.3,"n":5717,"o":26.26,"t":"2026-05-29T04:00:00Z","v":360320,"vw":25.47139},{"c":24.71,"h":26.825,"l":24,"n":2655,"o":25.77,"t":"2026-06-01T04:00:00Z","v":88713,"vw":24.831425},{"c":23.145,"h":24.91,"l":22.71,"n":2871,"o":24.31,"t":"2026-06-02T04:00:00Z","v":122560,"vw":23.413085},{"c":24.57,"h":24.86,"l":23.17,"n":2511,"o":23.22,"t":"2026-06-03T04:00:00Z","v":78365,"vw":24.264006},{"c":24.38,"h":25.685,"l":23.68,"n":3710,"o":24.44,"t":"2026-06-04T04:00:00Z","v":77266,"vw":24.597234},{"c":21.52,"h":24.815,"l":21.51,"n":3047,"o":24.19,"t":"2026-06-05T04:00:00Z","v":97003,"vw":22.359936},{"c":20.69,"h":22.28,"l":20.5,"n":3671,"o":21.65,"t":"2026-06-08T04:00:00Z","v":145774,"vw":20.933219},{"c":21.5,"h":21.99,"l":20.61,"n":3363,"o":21.51,"t":"2026-06-09T04:00:00Z","v":82287,"vw":21.423809},{"c":21.77,"h":22.64,"l":21.015,"n":2901,"o":21.32,"t":"2026-06-10T04:00:00Z","v":53402,"vw":21.686931},{"c":23.37,"h":23.58,"l":21.855,"n":4158,"o":22.3,"t":"2026-06-11T04:00:00Z","v":84380,"vw":22.921167},{"c":23.39,"h":25.13,"l":23.0001,"n":3558,"o":23.21,"t":"2026-06-12T04:00:00Z","v":71102,"vw":23.509449},{"c":23.14,"h":25.12,"l":23,"n":5685,"o":23.98,"t":"2026-06-15T04:00:00Z","v":183253,"vw":23.450586},{"c":22.75,"h":23.21,"l":21.99,"n":2881,"o":23.19,"t":"2026-06-16T04:00:00Z","v":104770,"vw":22.774078},{"c":24.04,"h":25.595,"l":22.1,"n":6182,"o":22.78,"t":"2026-06-17T04:00:00Z","v":246778,"vw":24.068448},{"c":23.25,"h":25.31,"l":22.49,"n":2609,"o":24.18,"t":"2026-06-18T04:00:00Z","v":246453,"vw":23.284982},{"c":23.66,"h":23.825,"l":22.705,"n":3539,"o":23.35,"t":"2026-06-22T04:00:00Z","v":87261,"vw":23.555543},{"c":24.86,"h":25,"l":22.76,"n":3455,"o":23.35,"t":"2026-06-23T04:00:00Z","v":127707,"vw":24.441313},{"c":24.75,"h":25.79,"l":23.86,"n":3523,"o":24.89,"t":"2026-06-24T04:00:00Z","v":88076,"vw":25.086614},{"c":24.52,"h":25.29,"l":23.405,"n":3923,"o":25.05,"t":"2026-06-25T04:00:00Z","v":67411,"vw":24.135228},{"c":25.22,"h":26.43,"l":23.73,"n":4094,"o":24.52,"t":"2026-06-26T04:00:00Z","v":1003241,"vw":25.201091},{"c":25.72,"h":26.44,"l":24.87,"n":4753,"o":24.87,"t":"2026-06-29T04:00:00Z","v":161988,"vw":25.810098},{"c":25.95,"h":26.63,"l":25.4,"n":5002,"o":25.92,"t":"2026-06-30T04:00:00Z","v":186505,"vw":25.984049},{"c":25.52,"h":26.21,"l":24.5,"n":3942,"o":26.08,"t":"2026-07-01T04:00:00Z","v":92786,"vw":25.535884},{"c":24.92,"h":26.825,"l":24.71,"n":3097,"o":25.83,"t":"2026-07-02T04:00:00Z","v":99793,"vw":25.499594},{"c":23.66,"h":25.3,"l":23.52,"n":3056,"o":24.96,"t":"2026-07-06T04:00:00Z","v":67358,"vw":24.120773},{"c":23.01,"h":24.485,"l":22,"n":5400,"o":23.79,"t":"2026-07-07T04:00:00Z","v":199402,"vw":22.892174},{"c":22.88,"h":23.59,"l":21.65,"n":4013,"o":23,"t":"2026-07-08T04:00:00Z","v":117471,"vw":22.789644},{"c":23.5,"h":23.92,"l":22.325,"n":5093,"o":23.16,"t":"2026-07-09T04:00:00Z","v":153568,"vw":23.305814},{"c":23.19,"h":23.48,"l":21.7195,"n":5830,"o":23.45,"t":"2026-07-10T04:00:00Z","v":148751,"vw":22.662168},{"c":22.81,"h":23.7,"l":21.54,"n":6960,"o":23.19,"t":"2026-07-13T04:00:00Z","v":336599,"vw":22.584384},{"c":21.88,"h":23.15,"l":21.72,"n":5055,"o":23,"t":"2026-07-14T04:00:00Z","v":226209,"vw":22.48197},{"c":21.79,"h":22.61,"l":21.565,"n":4620,"o":21.86,"t":"2026-07-15T04:00:00Z","v":139705,"vw":21.941212},{"c":20.75,"h":22.42,"l":20.63,"n":4581,"o":21.81,"t":"2026-07-16T04:00:00Z","v":170949,"vw":21.32569},{"c":21.96,"h":22.1,"l":19.985,"n":3482,"o":20.51,"t":"2026-07-17T04:00:00Z","v":144923,"vw":21.214651},{"c":22.16,"h":22.41,"l":20.77,"n":3447,"o":22.12,"t":"2026-07-20T04:00:00Z","v":94260,"vw":21.656629},{"c":22.99,"h":23.4,"l":21.0001,"n":3170,"o":22.23,"t":"2026-07-21T04:00:00Z","v":111109,"vw":22.908658},{"c":21.72,"h":23.22,"l":21.21,"n":6799,"o":23.22,"t":"2026-07-22T04:00:00Z","v":378173,"vw":21.923577},{"c":21.16,"h":21.97,"l":21,"n":2456,"o":21.59,"t":"2026-07-23T04:00:00Z","v":65869,"vw":21.28574},{"c":19.73,"h":21.39,"l":19.62,"n":4358,"o":21.2,"t":"2026-07-24T04:00:00Z","v":184253,"vw":20.535111},{"c":19.81,"h":21.68,"l":19.01,"n":4487,"o":19.73,"t":"2026-07-27T04:00:00Z","v":143643,"vw":19.576239},{"c":19.4,"h":21,"l":19.01,"n":4722,"o":19.92,"t":"2026-07-28T04:00:00Z","v":458958,"vw":19.442132},{"c":19.2,"h":19.73,"l":18.12,"n":4276,"o":19.58,"t":"2026-07-29T04:00:00Z","v":313871,"vw":18.845713},{"c":20.83,"h":21.53,"l":19.055,"n":5727,"o":19.25,"t":"2026-07-30T04:00:00Z","v":1072181,"vw":19.715813},{"c":22.21,"h":22.58,"l":20.75,"n":5558,"o":21,"t":"2026-07-31T04:00:00Z","v":304176,"vw":21.676028},{"c":21.78,"h":23.12,"l":21.355,"n":3102,"o":22.45,"t":"2026-08-03T04:00:00Z","v":230415,"vw":21.952929},{"c":22,"h":22.95,"l":20.745,"n":5153,"o":22.12,"t":"2026-08-04T04:00:00Z","v":274857,"vw":21.783138},{"c":21.95,"h":22.55,"l":20.73,"n":5207,"o":21.65,"t":"2026-08-05T04:00:00Z","v":333451,"vw":21.811613},{"c":21.64,"h":22.4,"l":21.15,"n":4872,"o":21.74,"t":"2026-08-06T04:00:00Z","v":211720,"vw":21.825239},{"c":25.62,"h":27.32,"l":22.3,"n":7540,"o":24.84,"t":"2026-08-07T04:00:00Z","v":371214,"vw":25.372156},{"c":25.09,"h":26.27,"l":24.88,"n":3461,"o":25.6,"t":"2026-08-10T04:00:00Z","v":134095,"vw":25.301216},{"c":25.05,"h":25.64,"l":24.7201,"n":3168,"o":25.64,"t":"2026-08-11T04:00:00Z","v":141973,"vw":25.130849},{"c":24.19,"h":25.8,"l":23.95,"n":4970,"o":25.5,"t":"2026-08-12T04:00:00Z","v":271485,"vw":25.005996},{"c":23.73,"h":24.91,"l":23.48,"n":2686,"o":24.28,"t":"2026-08-13T04:00:00Z","v":432926,"vw":24.040396},{"c":23.96,"h":24.95,"l":22.84,"n":4059,"o":23.84,"t":"2026-08-14T04:00:00Z","v":212872,"vw":24.017897},{"c":23.78,"h":24.96,"l":23.25,"n":6392,"o":23.85,"t":"2026-08-17T04:00:00Z","v":163471,"vw":24.145791},{"c":24,"h":24.69,"l":23.43,"n":3413,"o":23.5,"t":"2026-08-18T04:00:00Z","v":148586,"vw":23.97379},{"c":24.01,"h":24.5,"l":23.77,"n":2727,"o":24.44,"t":"2026-08-19T04:00:00Z","v":122465,"vw":24.15001},{"c":23.5,"h":24.46,"l":23.085,"n":3501,"o":24.46,"t":"2026-08-20T04:00:00Z","v":135336,"vw":23.476007},{"c":23.99,"h":25.01,"l":23.49,"n":2858,"o":23.73,"t":"2026-08-21T04:00:00Z","v":149730,"vw":23.880511},{"c":23.97,"h":24.33,"l":22.8,"n":3983,"o":23.81,"t":"2026-08-24T04:00:00Z","v":163485,"vw":23.864542},{"c":23.36,"h":25.01,"l":23.29,"n":4336,"o":23.97,"t":"2026-08-25T04:00:00Z","v":218970,"vw":24.114751},{"c":23.71,"h":24.16,"l":23.19,"n":2891,"o":23.52,"t":"2026-08-26T04:00:00Z","v":128752,"vw":23.635621},{"c":24.01,"h":24.87,"l":23.03,"n":5644,"o":23.69,"t":"2026-08-27T04:00:00Z","v":340750,"vw":24.254721},{"c":22.42,"h":23.75,"l":22.08,"n":6095,"o":23.75,"t":"2026-08-28T04:00:00Z","v":239367,"vw":22.792132},{"c":22.02,"h":22.62,"l":21.45,"n":4823,"o":22.28,"t":"2026-08-31T04:00:00Z","v":266752,"vw":21.905041},{"c":22.2,"h":22.475,"l":21.651,"n":4143,"o":21.72,"t":"2026-09-01T04:00:00Z","v":124635,"vw":22.030552},{"c":22.6,"h":23.005,"l":21.895,"n":3270,"o":22.32,"t":"2026-09-02T04:00:00Z","v":116910,"vw":22.381173},{"c":22.54,"h":22.99,"l":22.24,"n":4575,"o":22.92,"t":"2026-09-03T04:00:00Z","v":200856,"vw":22.557545},{"c":22.76,"h":22.9,"l":21.535,"n":3406,"o":22.34,"t":"2026-09-04T04:00:00Z","v":150237,"vw":22.208152},{"c":20.68,"h":23.18,"l":20.63,"n":4666,"o":22.57,"t":"2026-09-08T04:00:00Z","v":201362,"vw":22.133282},{"c":20.03,"h":20.52,"l":18.4,"n":4285,"o":20.52,"t":"2026-09-09T04:00:00Z","v":206513,"vw":19.535408},{"c":19.45,"h":20.15,"l":18.995,"n":4602,"o":19.95,"t":"2026-09-10T04:00:00Z","v":277232,"vw":19.784986},{"c":19,"h":19.72,"l":18.71,"n":2920,"o":19.68,"t":"2026-09-11T04:00:00Z","v":145267,"vw":19.02607},{"c":17.84,"h":19.29,"l":17.61,"n":3354,"o":19.03,"t":"2026-09-14T04:00:00Z","v":198204,"vw":18.456833},{"c":17.77,"h":18.34,"l":17.15,"n":3254,"o":17.81,"t":"2026-09-15T04:00:00Z","v":151947,"vw":17.634451},{"c":16.93,"h":17.86,"l":16.78,"n":2665,"o":17.84,"t":"2026-09-16T04:00:00Z","v":116221,"vw":17.095459},{"c":16.94,"h":17.475,"l":16.44,"n":5331,"o":17.27,"t":"2026-09-17T04:00:00Z","v":268202,"vw":16.897335},{"c":16.55,"h":17.68,"l":16.43,"n":1826,"o":16.97,"t":"2026-09-18T04:00:00Z","v":189964,"vw":16.797585},{"c":16.53,"h":17.45,"l":16.44,"n":2414,"o":16.74,"t":"2026-09-21T04:00:00Z","v":129011,"vw":16.594341},{"c":17.6,"h":17.6,"l":16.56,"n":2416,"o":16.78,"t":"2026-09-22T04:00:00Z","v":89598,"vw":17.269548},{"c":16.16,"h":17.54,"l":16.14,"n":3269,"o":17.54,"t":"2026-09-23T04:00:00Z","v":115548,"vw":16.672608},{"c":33.68,"h":35.86,"l":29.1,"n":242157,"o":30.56,"t":"2026-09-24T04:00:00Z","v":11491764,"vw":32.590492},{"c":29.54,"h":37.83,"l":28.55,"n":26453,"o":34.72,"t":"2026-09-25T04:00:00Z","v":1922107,"vw":30.545873},{"c":29.64,"h":30.39,"l":29.01,"n":9136,"o":29.71,"t":"2026-09-28T04:00:00Z","v":408873,"vw":29.576231},{"c":31.98,"h":32.545,"l":29.5,"n":7255,"o":29.83,"t":"2026-09-29T04:00:00Z","v":558168,"vw":31.756027},{"c":32.18,"h":33.38,"l":30.975,"n":12474,"o":32.155,"t":"2026-09-30T04:00:00Z","v":1656711,"vw":31.852498},{"c":30,"h":32,"l":29.72,"n":7674,"o":31.6,"t":"2026-10-01T04:00:00Z","v":438560,"vw":30.180894},{"c":29.32,"h":30.68,"l":28.93,"n":7362,"o":30.57,"t":"2026-10-02T04:00:00Z","v":646071,"vw":29.554334},{"c":29.13,"h":29.7,"l":26.97,"n":8272,"o":29.32,"t":"2026-10-05T04:00:00Z","v":439219,"vw":28.714153},{"c":26.37,"h":29.26,"l":26.1801,"n":6749,"o":29.26,"t":"2026-10-06T04:00:00Z","v":603857,"vw":26.767685},{"c":25.145,"h":26.21,"l":25.08,"n":4811,"o":25.81,"t":"2026-10-07T04:00:00Z","v":374281,"vw":25.529688},{"c":27.97,"h":28.85,"l":23.54,"n":7195,"o":25,"t":"2026-10-08T04:00:00Z","v":682527,"vw":26.8806},{"c":29.69,"h":30.97,"l":27.53,"n":7569,"o":27.86,"t":"2026-10-09T04:00:00Z","v":781407,"vw":29.371186},{"c":24.76,"h":30.075,"l":22.82,"n":10440,"o":28.7,"t":"2026-10-12T04:00:00Z","v":1528768,"vw":24.98093},{"c":23.51,"h":24.37,"l":21.85,"n":10133,"o":24.04,"t":"2026-10-13T04:00:00Z","v":868814,"vw":23.109704},{"c":23.75,"h":24.54,"l":22.67,"n":7035,"o":23.4,"t":"2026-10-14T04:00:00Z","v":631602,"vw":23.526821},{"c":25.07,"h":25.32,"l":23.31,"n":5579,"o":23.73,"t":"2026-10-15T04:00:00Z","v":363832,"vw":24.704657},{"c":23.44,"h":25.09,"l":23.25,"n":3975,"o":25.09,"t":"2026-10-16T04:00:00Z","v":269034,"vw":23.7025},{"c":23.84,"h":24.48,"l":23.25,"n":5269,"o":23.51,"t":"2026-10-19T04:00:00Z","v":295952,"vw":23.849218},{"c":25.14,"h":25.45,"l":23.38,"n":4469,"o":23.74,"t":"2026-10-20T04:00:00Z","v":323903,"vw":24.955341},{"c":25.32,"h":26.09,"l":24.975,"n":2996,"o":25.78,"t":"2026-10-21T04:00:00Z","v":118848,"vw":25.363675},{"c":25.75,"h":27.68,"l":24.85,"n":3358,"o":25.32,"t":"2026-10-22T04:00:00Z","v":137046,"vw":26.154855}],"volatilityBars":[{"c":17,"h":17.45,"l":16.65,"n":74,"o":16.74,"t":"2026-09-21T13:30:00Z","v":5387,"vw":16.90263},{"c":16.66,"h":17,"l":16.66,"n":22,"o":17,"t":"2026-09-21T13:45:00Z","v":1233,"vw":16.837},{"c":16.58,"h":16.72,"l":16.55,"n":100,"o":16.66,"t":"2026-09-21T14:00:00Z","v":6536,"vw":16.582819},{"c":16.69,"h":16.945,"l":16.55,"n":31,"o":16.55,"t":"2026-09-21T14:15:00Z","v":3879,"vw":16.630462},{"c":16.79,"h":16.81,"l":16.61,"n":28,"o":16.61,"t":"2026-09-21T14:30:00Z","v":3008,"vw":16.731786},{"c":16.53,"h":16.785,"l":16.51,"n":28,"o":16.785,"t":"2026-09-21T14:45:00Z","v":2359,"vw":16.595574},{"c":16.91,"h":16.91,"l":16.455,"n":109,"o":16.51,"t":"2026-09-21T15:00:00Z","v":5669,"vw":16.593882},{"c":16.87,"h":16.87,"l":16.64,"n":29,"o":16.805,"t":"2026-09-21T15:15:00Z","v":2180,"vw":16.747308},{"c":16.51,"h":16.725,"l":16.51,"n":10,"o":16.725,"t":"2026-09-21T15:30:00Z","v":1550,"vw":16.553},{"c":16.635,"h":16.715,"l":16.48,"n":105,"o":16.59,"t":"2026-09-21T15:45:00Z","v":4436,"vw":16.62529},{"c":16.585,"h":16.74,"l":16.44,"n":164,"o":16.575,"t":"2026-09-21T16:00:00Z","v":8871,"vw":16.619245},{"c":16.7,"h":16.7,"l":16.585,"n":76,"o":16.585,"t":"2026-09-21T16:15:00Z","v":4824,"vw":16.6602},{"c":16.6999,"h":16.6999,"l":16.625,"n":41,"o":16.625,"t":"2026-09-21T16:30:00Z","v":1223,"vw":16.642724},{"c":16.56,"h":16.625,"l":16.56,"n":21,"o":16.625,"t":"2026-09-21T16:45:00Z","v":1664,"vw":16.57},{"c":16.5137,"h":16.625,"l":16.49,"n":95,"o":16.56,"t":"2026-09-21T17:00:00Z","v":6030,"vw":16.55946},{"c":16.6,"h":16.61,"l":16.58,"n":20,"o":16.58,"t":"2026-09-21T17:15:00Z","v":1291,"vw":16.584545},{"c":16.55,"h":16.55,"l":16.495,"n":77,"o":16.54,"t":"2026-09-21T17:30:00Z","v":4297,"vw":16.519876},{"c":16.53,"h":16.57,"l":16.53,"n":17,"o":16.57,"t":"2026-09-21T17:45:00Z","v":688,"vw":16.543333},{"c":16.58,"h":16.58,"l":16.555,"n":59,"o":16.56,"t":"2026-09-21T18:00:00Z","v":3094,"vw":16.564048},{"c":16.575,"h":16.635,"l":16.57,"n":71,"o":16.585,"t":"2026-09-21T18:15:00Z","v":3384,"vw":16.600098},{"c":16.62,"h":16.635,"l":16.56,"n":107,"o":16.56,"t":"2026-09-21T18:30:00Z","v":4765,"vw":16.575575},{"c":16.53,"h":16.6,"l":16.5175,"n":57,"o":16.6,"t":"2026-09-21T18:45:00Z","v":2614,"vw":16.563297},{"c":16.555,"h":16.59,"l":16.51,"n":76,"o":16.51,"t":"2026-09-21T19:00:00Z","v":3756,"vw":16.539821},{"c":16.56,"h":16.56,"l":16.51,"n":58,"o":16.555,"t":"2026-09-21T19:15:00Z","v":3561,"vw":16.539138},{"c":16.58,"h":16.65,"l":16.56,"n":105,"o":16.56,"t":"2026-09-21T19:30:00Z","v":5703,"vw":16.585669},{"c":16.55,"h":16.57,"l":16.47,"n":374,"o":16.57,"t":"2026-09-21T19:45:00Z","v":20506,"vw":16.515395},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-09-21T20:00:00Z","v":9090,"vw":16.53},{"c":16.59,"h":16.78,"l":16.59,"n":11,"o":16.78,"t":"2026-09-22T13:30:00Z","v":489,"vw":16.731899},{"c":16.61,"h":16.62,"l":16.56,"n":3,"o":16.56,"t":"2026-09-22T13:45:00Z","v":300,"vw":16.596667},{"c":17.08,"h":17.3499,"l":16.56,"n":70,"o":16.63,"t":"2026-09-22T14:00:00Z","v":4395,"vw":16.974968},{"c":16.9,"h":17.1,"l":16.9,"n":39,"o":17.07,"t":"2026-09-22T14:15:00Z","v":2599,"vw":17.06136},{"c":16.72,"h":16.945,"l":16.68,"n":55,"o":16.9,"t":"2026-09-22T14:30:00Z","v":2841,"vw":16.82748},{"c":16.88,"h":16.895,"l":16.88,"n":6,"o":16.895,"t":"2026-09-22T14:45:00Z","v":366,"vw":16.89},{"c":17.06,"h":17.06,"l":16.87,"n":24,"o":16.87,"t":"2026-09-22T15:00:00Z","v":1223,"vw":17},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-09-22T15:30:00Z","v":201,"vw":16.99},{"c":16.96,"h":16.96,"l":16.96,"n":4,"o":16.96,"t":"2026-09-22T15:45:00Z","v":204,"vw":16.96},{"c":16.88,"h":16.95,"l":16.88,"n":48,"o":16.94,"t":"2026-09-22T16:00:00Z","v":1495,"vw":16.912778},{"c":16.84,"h":16.84,"l":16.83,"n":3,"o":16.83,"t":"2026-09-22T16:15:00Z","v":203,"vw":16.835},{"c":16.84,"h":16.91,"l":16.84,"n":11,"o":16.91,"t":"2026-09-22T16:30:00Z","v":489,"vw":16.886667},{"c":16.97,"h":17.1,"l":16.91,"n":64,"o":16.91,"t":"2026-09-22T16:45:00Z","v":3324,"vw":17.001519},{"c":16.93,"h":16.93,"l":16.93,"n":26,"o":16.93,"t":"2026-09-22T17:00:00Z","v":566,"vw":16.93},{"c":16.95,"h":17,"l":16.93,"n":17,"o":16.93,"t":"2026-09-22T17:15:00Z","v":614,"vw":16.956},{"c":16.88,"h":16.88,"l":16.88,"n":4,"o":16.88,"t":"2026-09-22T17:30:00Z","v":114,"vw":16.88},{"c":17.035,"h":17.08,"l":16.86,"n":100,"o":16.88,"t":"2026-09-22T17:45:00Z","v":5035,"vw":16.923826},{"c":16.93,"h":17.05,"l":16.93,"n":87,"o":17.05,"t":"2026-09-22T18:15:00Z","v":3242,"vw":16.99291},{"c":16.96,"h":16.96,"l":16.93,"n":42,"o":16.93,"t":"2026-09-22T18:30:00Z","v":1316,"vw":16.945151},{"c":17.13,"h":17.21,"l":16.95,"n":94,"o":17,"t":"2026-09-22T18:45:00Z","v":4895,"vw":17.10226},{"c":17.12,"h":17.18,"l":17.12,"n":70,"o":17.14,"t":"2026-09-22T19:00:00Z","v":1951,"vw":17.143732},{"c":17.35,"h":17.36,"l":17.125,"n":76,"o":17.125,"t":"2026-09-22T19:15:00Z","v":3779,"vw":17.25214},{"c":17.39,"h":17.46,"l":17.32,"n":170,"o":17.38,"t":"2026-09-22T19:30:00Z","v":7137,"vw":17.39235},{"c":17.6,"h":17.6,"l":17.375,"n":742,"o":17.39,"t":"2026-09-22T19:45:00Z","v":27760,"vw":17.479138},{"c":17.6,"h":17.6,"l":17.6,"n":5,"o":17.6,"t":"2026-09-22T20:00:00Z","v":9125,"vw":17.6},{"c":17.46,"h":17.54,"l":17.34,"n":134,"o":17.54,"t":"2026-09-23T13:30:00Z","v":4829,"vw":17.395531},{"c":17.1254,"h":17.345,"l":17.1,"n":98,"o":17.29,"t":"2026-09-23T13:45:00Z","v":4482,"vw":17.193856},{"c":17.14,"h":17.23,"l":17.14,"n":42,"o":17.19,"t":"2026-09-23T14:00:00Z","v":1159,"vw":17.189305},{"c":17.31,"h":17.31,"l":17.17,"n":12,"o":17.17,"t":"2026-09-23T14:15:00Z","v":497,"vw":17.20794},{"c":17.07,"h":17.17,"l":16.95,"n":58,"o":17.16,"t":"2026-09-23T14:30:00Z","v":2352,"vw":17.116667},{"c":17.1707,"h":17.1707,"l":17.17,"n":10,"o":17.17,"t":"2026-09-23T15:15:00Z","v":382,"vw":17.170467},{"c":17.045,"h":17.095,"l":17,"n":57,"o":17.01,"t":"2026-09-23T15:30:00Z","v":2841,"vw":17.052974},{"c":16.94,"h":17.06,"l":16.9,"n":51,"o":17.06,"t":"2026-09-23T15:45:00Z","v":2551,"vw":17.019527},{"c":16.89,"h":17.07,"l":16.89,"n":73,"o":17.06,"t":"2026-09-23T16:15:00Z","v":3303,"vw":16.973636},{"c":16.92,"h":16.99,"l":16.92,"n":28,"o":16.99,"t":"2026-09-23T16:30:00Z","v":1180,"vw":16.963103},{"c":16.97,"h":16.97,"l":16.84,"n":242,"o":16.92,"t":"2026-09-23T16:45:00Z","v":13108,"vw":16.906906},{"c":16.795,"h":16.945,"l":16.73,"n":79,"o":16.92,"t":"2026-09-23T17:00:00Z","v":3775,"vw":16.855368},{"c":16.8,"h":16.87,"l":16.8,"n":41,"o":16.81,"t":"2026-09-23T17:15:00Z","v":1430,"vw":16.828365},{"c":16.85,"h":16.85,"l":16.84,"n":23,"o":16.84,"t":"2026-09-23T17:30:00Z","v":1128,"vw":16.848},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-09-23T17:45:00Z","v":131,"vw":16.98},{"c":16.89,"h":16.935,"l":16.795,"n":52,"o":16.935,"t":"2026-09-23T18:00:00Z","v":2262,"vw":16.853572},{"c":16.82,"h":16.94,"l":16.82,"n":119,"o":16.915,"t":"2026-09-23T18:15:00Z","v":4009,"vw":16.893294},{"c":16.92,"h":16.92,"l":16.92,"n":11,"o":16.92,"t":"2026-09-23T18:30:00Z","v":403,"vw":16.92},{"c":16.86,"h":16.93,"l":16.86,"n":99,"o":16.865,"t":"2026-09-23T18:45:00Z","v":3155,"vw":16.888427},{"c":16.49,"h":16.75,"l":16.43,"n":185,"o":16.69,"t":"2026-09-23T19:00:00Z","v":8719,"vw":16.586311},{"c":16.54,"h":16.63,"l":16.54,"n":46,"o":16.56,"t":"2026-09-23T19:15:00Z","v":2437,"vw":16.598333},{"c":16.45,"h":16.63,"l":16.41,"n":162,"o":16.62,"t":"2026-09-23T19:30:00Z","v":5654,"vw":16.546731},{"c":16.17,"h":16.49,"l":16.14,"n":620,"o":16.43,"t":"2026-09-23T19:45:00Z","v":23279,"vw":16.295485},{"c":16.16,"h":16.16,"l":16.16,"n":6,"o":16.16,"t":"2026-09-23T20:00:00Z","v":8448,"vw":16.16},{"c":17,"h":18,"l":16.83,"n":68,"o":16.83,"t":"2026-09-24T10:45:00Z","v":7111,"vw":17.286979},{"c":16.5,"h":17.5,"l":16.5,"n":79,"o":17,"t":"2026-09-24T11:00:00Z","v":33705,"vw":16.862067},{"c":19.05,"h":20,"l":17.04,"n":298,"o":17.89,"t":"2026-09-24T11:15:00Z","v":18799,"vw":18.779096},{"c":20.55,"h":22.2302,"l":18.5,"n":4889,"o":19,"t":"2026-09-24T11:30:00Z","v":193616,"vw":20.473462},{"c":21.05,"h":21.35,"l":20.07,"n":1422,"o":20.56,"t":"2026-09-24T11:45:00Z","v":71984,"vw":20.903939},{"c":23.21,"h":23.8499,"l":21.0461,"n":5295,"o":21.25,"t":"2026-09-24T12:00:00Z","v":266548,"vw":22.516015},{"c":26.0703,"h":27.78,"l":22.8841,"n":12072,"o":23.2,"t":"2026-09-24T12:15:00Z","v":421908,"vw":24.901981},{"c":28,"h":29.89,"l":25,"n":26698,"o":26.24,"t":"2026-09-24T12:30:00Z","v":794901,"vw":27.386151},{"c":29.8907,"h":31,"l":27.5,"n":22270,"o":28,"t":"2026-09-24T12:45:00Z","v":687747,"vw":29.545355},{"c":28.9,"h":31.0497,"l":28.1,"n":12334,"o":29.87,"t":"2026-09-24T13:00:00Z","v":517490,"vw":29.498627},{"c":30.57,"h":31.2,"l":28.84,"n":11483,"o":28.88,"t":"2026-09-24T13:15:00Z","v":492609,"vw":29.943144},{"c":31.19,"h":35.33,"l":29.1,"n":45211,"o":30.51,"t":"2026-09-24T13:30:00Z","v":2093409,"vw":32.374368},{"c":31.7,"h":35.86,"l":31.12,"n":26560,"o":31.26,"t":"2026-09-24T13:45:00Z","v":1218553,"vw":33.656023},{"c":32.776,"h":33.53,"l":30.26,"n":13519,"o":31.64,"t":"2026-09-24T14:00:00Z","v":673500,"vw":32.366503},{"c":32.24,"h":33.29,"l":32,"n":4118,"o":32.68,"t":"2026-09-24T14:15:00Z","v":199693,"vw":32.702255},{"c":32.121,"h":32.5,"l":31.9,"n":4391,"o":32.49,"t":"2026-09-24T14:30:00Z","v":232048,"vw":32.198678},{"c":32.42,"h":33.01,"l":31.94,"n":3040,"o":32.22,"t":"2026-09-24T14:45:00Z","v":182394,"vw":32.419174},{"c":32.07,"h":33,"l":31.94,"n":3547,"o":32.57,"t":"2026-09-24T15:00:00Z","v":232947,"vw":32.465737},{"c":31.8526,"h":32.59,"l":31.7,"n":3950,"o":32.05,"t":"2026-09-24T15:15:00Z","v":377424,"vw":32.174115},{"c":31.99,"h":32.47,"l":31.15,"n":4305,"o":31.955,"t":"2026-09-24T15:30:00Z","v":254296,"vw":31.84812},{"c":31.61,"h":32.1,"l":31.28,"n":1927,"o":31.985,"t":"2026-09-24T15:45:00Z","v":88435,"vw":31.848607},{"c":31.49,"h":32.24,"l":31.13,"n":1991,"o":31.59,"t":"2026-09-24T16:00:00Z","v":103045,"vw":31.578634},{"c":31.5014,"h":31.9,"l":31.12,"n":1567,"o":31.49,"t":"2026-09-24T16:15:00Z","v":138046,"vw":31.426855},{"c":31.66,"h":31.825,"l":30.8,"n":1642,"o":31.62,"t":"2026-09-24T16:30:00Z","v":113662,"vw":31.294911},{"c":32,"h":32.15,"l":31.02,"n":1268,"o":31.81,"t":"2026-09-24T16:45:00Z","v":82623,"vw":31.594193},{"c":31.75,"h":32.5,"l":31.46,"n":1378,"o":31.99,"t":"2026-09-24T17:00:00Z","v":88040,"vw":31.914386},{"c":31.56,"h":31.83,"l":31.43,"n":809,"o":31.735,"t":"2026-09-24T17:15:00Z","v":40918,"vw":31.645792},{"c":31.7,"h":31.92,"l":31.4,"n":731,"o":31.56,"t":"2026-09-24T17:30:00Z","v":44633,"vw":31.63118},{"c":31.7863,"h":31.81,"l":31.35,"n":788,"o":31.735,"t":"2026-09-24T17:45:00Z","v":39138,"vw":31.639621},{"c":31.5,"h":31.8975,"l":31.4,"n":954,"o":31.82,"t":"2026-09-24T18:00:00Z","v":51549,"vw":31.631008},{"c":31.55,"h":31.6,"l":31.22,"n":1065,"o":31.55,"t":"2026-09-24T18:15:00Z","v":70608,"vw":31.4404},{"c":31.907,"h":32.25,"l":31.421,"n":1050,"o":31.55,"t":"2026-09-24T18:30:00Z","v":60860,"vw":31.868118},{"c":32.13,"h":32.47,"l":31.7106,"n":1293,"o":31.999,"t":"2026-09-24T18:45:00Z","v":76998,"vw":32.098037},{"c":32.89,"h":33.39,"l":31.88,"n":2066,"o":32.13,"t":"2026-09-24T19:00:00Z","v":147677,"vw":32.625712},{"c":32.03,"h":34.14,"l":31.771,"n":3102,"o":32.905,"t":"2026-09-24T19:15:00Z","v":221524,"vw":32.768333},{"c":31.69,"h":32.16,"l":31.4706,"n":1867,"o":32.02,"t":"2026-09-24T19:30:00Z","v":116068,"vw":31.815731},{"c":33.64,"h":34,"l":31.695,"n":9307,"o":31.695,"t":"2026-09-24T19:45:00Z","v":684183,"vw":33.265051},{"c":32.3,"h":33.7,"l":32,"n":718,"o":33.68,"t":"2026-09-24T20:00:00Z","v":265659,"vw":33.609153},{"c":33.67,"h":33.67,"l":32.26,"n":189,"o":32.26,"t":"2026-09-24T20:15:00Z","v":14974,"vw":32.76177},{"c":34.62,"h":35,"l":33.41,"n":650,"o":33.81,"t":"2026-09-24T20:30:00Z","v":22020,"vw":34.157546},{"c":33.91,"h":34.9,"l":33.6,"n":255,"o":34.9,"t":"2026-09-24T20:45:00Z","v":7698,"vw":34.158285},{"c":33.69,"h":34,"l":33.46,"n":156,"o":34,"t":"2026-09-24T21:00:00Z","v":4652,"vw":33.707929},{"c":33.86,"h":33.99,"l":33.7,"n":73,"o":33.7,"t":"2026-09-24T21:15:00Z","v":2237,"vw":33.876449},{"c":33.8198,"h":33.8198,"l":33.5513,"n":28,"o":33.73,"t":"2026-09-24T21:30:00Z","v":1939,"vw":33.719882},{"c":33.22,"h":33.7,"l":33.22,"n":32,"o":33.69,"t":"2026-09-24T21:45:00Z","v":1078,"vw":33.58},{"c":33.61,"h":33.6272,"l":33.25,"n":34,"o":33.6,"t":"2026-09-24T22:00:00Z","v":2490,"vw":33.593986},{"c":33.3058,"h":33.3058,"l":33.3058,"n":4,"o":33.3058,"t":"2026-09-24T22:15:00Z","v":492,"vw":33.3058},{"c":33.4503,"h":33.61,"l":33.4503,"n":38,"o":33.4515,"t":"2026-09-24T22:30:00Z","v":7099,"vw":33.558803},{"c":33.53,"h":33.61,"l":33.53,"n":43,"o":33.53,"t":"2026-09-24T22:45:00Z","v":1050,"vw":33.570367},{"c":33.55,"h":33.6,"l":33.55,"n":39,"o":33.6,"t":"2026-09-24T23:00:00Z","v":1984,"vw":33.583742},{"c":33.61,"h":33.61,"l":33.61,"n":6,"o":33.61,"t":"2026-09-24T23:15:00Z","v":308,"vw":33.61},{"c":33.9997,"h":34,"l":33.61,"n":90,"o":33.61,"t":"2026-09-24T23:30:00Z","v":3996,"vw":33.657135},{"c":33.75,"h":34,"l":33.6,"n":10,"o":34,"t":"2026-09-24T23:45:00Z","v":1019,"vw":33.722222},{"c":32.42,"h":32.42,"l":31.3919,"n":102,"o":31.3919,"t":"2026-09-25T08:00:00Z","v":949,"vw":31.695174},{"c":32.1036,"h":32.1036,"l":32.1036,"n":1,"o":32.1036,"t":"2026-09-25T08:45:00Z","v":113,"vw":32.1036},{"c":32.1865,"h":32.1865,"l":32.1864,"n":2,"o":32.1864,"t":"2026-09-25T09:30:00Z","v":288,"vw":32.186441},{"c":34.5,"h":34.5,"l":34,"n":44,"o":34,"t":"2026-09-25T10:00:00Z","v":1464,"vw":34.22151},{"c":35,"h":35.9077,"l":34.32,"n":186,"o":34.32,"t":"2026-09-25T10:15:00Z","v":4934,"vw":35.252746},{"c":34.4,"h":35.3521,"l":34.21,"n":29,"o":34.2274,"t":"2026-09-25T10:30:00Z","v":776,"vw":34.545322},{"c":34.81,"h":35,"l":34.81,"n":28,"o":34.82,"t":"2026-09-25T10:45:00Z","v":1675,"vw":34.912676},{"c":33.9279,"h":34.02,"l":33.3572,"n":80,"o":33.87,"t":"2026-09-25T11:00:00Z","v":4973,"vw":33.812132},{"c":33.75,"h":34.04,"l":33.3863,"n":36,"o":33.5336,"t":"2026-09-25T11:15:00Z","v":1591,"vw":33.855734},{"c":33.8118,"h":33.986,"l":33.77,"n":16,"o":33.78,"t":"2026-09-25T11:45:00Z","v":4281,"vw":33.802357},{"c":33,"h":33.824,"l":33,"n":38,"o":33.77,"t":"2026-09-25T12:00:00Z","v":3558,"vw":33.488201},{"c":34,"h":34.1,"l":33,"n":46,"o":33.0756,"t":"2026-09-25T12:15:00Z","v":4291,"vw":33.841515},{"c":33.54,"h":33.68,"l":33.26,"n":21,"o":33.68,"t":"2026-09-25T12:30:00Z","v":1684,"vw":33.582596},{"c":33.2,"h":33.49,"l":33.2,"n":18,"o":33.49,"t":"2026-09-25T12:45:00Z","v":675,"vw":33.294545},{"c":33.3959,"h":33.3959,"l":33.3959,"n":3,"o":33.3959,"t":"2026-09-25T13:00:00Z","v":624,"vw":33.3959},{"c":34.8,"h":34.8,"l":33.3397,"n":43,"o":33.3397,"t":"2026-09-25T13:15:00Z","v":972,"vw":34.000184},{"c":33.725,"h":37.83,"l":33,"n":2244,"o":34.72,"t":"2026-09-25T13:30:00Z","v":126784,"vw":35.447111},{"c":33.66,"h":34.33,"l":32.43,"n":1085,"o":33.645,"t":"2026-09-25T13:45:00Z","v":61538,"vw":33.546879},{"c":34.44,"h":34.44,"l":32.94,"n":566,"o":33.66,"t":"2026-09-25T14:00:00Z","v":36012,"vw":33.595729},{"c":33.62,"h":35,"l":33.39,"n":747,"o":34.49,"t":"2026-09-25T14:15:00Z","v":41087,"vw":34.318798},{"c":31.96,"h":33.83,"l":31.9,"n":822,"o":33.62,"t":"2026-09-25T14:30:00Z","v":34917,"vw":33.000083},{"c":30.56,"h":32.56,"l":30.5501,"n":931,"o":32.04,"t":"2026-09-25T14:45:00Z","v":41610,"vw":31.65543},{"c":29.87,"h":31.04,"l":29.61,"n":1016,"o":30.685,"t":"2026-09-25T15:00:00Z","v":58229,"vw":30.28886},{"c":30.11,"h":30.15,"l":29.36,"n":1467,"o":29.71,"t":"2026-09-25T15:15:00Z","v":102591,"vw":29.722689},{"c":30.07,"h":30.67,"l":29.87,"n":649,"o":30.3506,"t":"2026-09-25T15:30:00Z","v":31787,"vw":30.09934},{"c":30.72,"h":30.905,"l":29.59,"n":384,"o":29.96,"t":"2026-09-25T15:45:00Z","v":23624,"vw":30.042908},{"c":31.48,"h":31.64,"l":30.87,"n":716,"o":31.0419,"t":"2026-09-25T16:00:00Z","v":40983,"vw":31.248313},{"c":31.35,"h":31.52,"l":30.72,"n":794,"o":31.41,"t":"2026-09-25T16:15:00Z","v":37128,"vw":31.138784},{"c":31.33,"h":31.66,"l":31.0327,"n":510,"o":31.195,"t":"2026-09-25T16:30:00Z","v":19812,"vw":31.342836},{"c":31.11,"h":31.54,"l":31.005,"n":558,"o":31.45,"t":"2026-09-25T16:45:00Z","v":31708,"vw":31.195973},{"c":30.01,"h":31.22,"l":29.73,"n":1313,"o":31.11,"t":"2026-09-25T17:00:00Z","v":213732,"vw":30.82894},{"c":29.885,"h":30.51,"l":29.765,"n":987,"o":30.01,"t":"2026-09-25T17:15:00Z","v":81005,"vw":29.992343},{"c":29.265,"h":30.01,"l":28.7801,"n":1587,"o":29.885,"t":"2026-09-25T17:30:00Z","v":121289,"vw":29.466395},{"c":29.375,"h":29.7922,"l":29.02,"n":507,"o":29.265,"t":"2026-09-25T17:45:00Z","v":33054,"vw":29.48426},{"c":29.1075,"h":29.18,"l":28.55,"n":1161,"o":29.15,"t":"2026-09-25T18:00:00Z","v":106931,"vw":28.911025},{"c":28.67,"h":29.23,"l":28.6,"n":914,"o":29,"t":"2026-09-25T18:15:00Z","v":99617,"vw":29.026767},{"c":29.18,"h":29.29,"l":28.67,"n":639,"o":28.67,"t":"2026-09-25T18:30:00Z","v":52355,"vw":28.985729},{"c":29.01,"h":29.27,"l":28.86,"n":539,"o":29.11,"t":"2026-09-25T18:45:00Z","v":51285,"vw":29.026713},{"c":29.02,"h":29.25,"l":29,"n":409,"o":29.01,"t":"2026-09-25T19:00:00Z","v":28411,"vw":29.071071},{"c":29.325,"h":29.41,"l":28.71,"n":819,"o":29.095,"t":"2026-09-25T19:15:00Z","v":63020,"vw":29.023588},{"c":30.045,"h":30.25,"l":29.42,"n":934,"o":29.42,"t":"2026-09-25T19:30:00Z","v":80460,"vw":29.964661},{"c":29.65,"h":30.045,"l":29.47,"n":2292,"o":30.01,"t":"2026-09-25T19:45:00Z","v":215918,"vw":29.636692},{"c":29.54,"h":29.54,"l":29.54,"n":9,"o":29.54,"t":"2026-09-25T20:00:00Z","v":25744,"vw":29.54},{"c":29.61,"h":29.81,"l":29.61,"n":59,"o":29.81,"t":"2026-09-25T20:15:00Z","v":1025,"vw":29.767255},{"c":29.6,"h":29.91,"l":29.6,"n":2,"o":29.91,"t":"2026-09-25T21:00:00Z","v":1001,"vw":29.754845},{"c":29.5643,"h":29.5643,"l":29.5643,"n":2,"o":29.5643,"t":"2026-09-25T21:45:00Z","v":267,"vw":29.5643},{"c":30.0805,"h":30.0805,"l":30.0805,"n":2,"o":30.0805,"t":"2026-09-25T23:15:00Z","v":201,"vw":30.0805},{"c":28.6774,"h":28.6774,"l":28.6774,"n":3,"o":28.6774,"t":"2026-09-28T08:00:00Z","v":1534,"vw":28.6774},{"c":31.1,"h":31.1,"l":29.9,"n":29,"o":29.9,"t":"2026-09-28T09:45:00Z","v":1396,"vw":30.354978},{"c":29.82,"h":29.82,"l":29.82,"n":4,"o":29.82,"t":"2026-09-28T12:45:00Z","v":121,"vw":29.82},{"c":29.98,"h":30.065,"l":29.3886,"n":161,"o":29.71,"t":"2026-09-28T13:30:00Z","v":8223,"vw":29.728053},{"c":29.87,"h":30.39,"l":29.47,"n":171,"o":30.27,"t":"2026-09-28T13:45:00Z","v":5778,"vw":29.999765},{"c":29.43,"h":29.99,"l":29.42,"n":437,"o":29.85,"t":"2026-09-28T14:00:00Z","v":13603,"vw":29.736715},{"c":29.88,"h":30.06,"l":29.39,"n":560,"o":29.39,"t":"2026-09-28T14:15:00Z","v":23595,"vw":29.766562},{"c":29.33,"h":29.7369,"l":29.01,"n":463,"o":29.685,"t":"2026-09-28T14:30:00Z","v":7850,"vw":29.410923},{"c":29.25,"h":29.38,"l":29.1,"n":214,"o":29.2,"t":"2026-09-28T14:45:00Z","v":6538,"vw":29.215},{"c":29.165,"h":29.39,"l":29.165,"n":274,"o":29.26,"t":"2026-09-28T15:00:00Z","v":8027,"vw":29.330913},{"c":29.28,"h":29.3417,"l":29.15,"n":111,"o":29.15,"t":"2026-09-28T15:15:00Z","v":3799,"vw":29.275116},{"c":29.34,"h":29.48,"l":29.2,"n":209,"o":29.25,"t":"2026-09-28T15:30:00Z","v":6667,"vw":29.3433},{"c":29.45,"h":29.45,"l":29.15,"n":166,"o":29.315,"t":"2026-09-28T15:45:00Z","v":4418,"vw":29.348233},{"c":29.06,"h":29.5,"l":29.06,"n":297,"o":29.46,"t":"2026-09-28T16:00:00Z","v":21665,"vw":29.373412},{"c":29.505,"h":29.63,"l":29.06,"n":718,"o":29.16,"t":"2026-09-28T16:15:00Z","v":119106,"vw":29.4942},{"c":29.38,"h":29.6999,"l":29.34,"n":278,"o":29.57,"t":"2026-09-28T16:30:00Z","v":9377,"vw":29.555843},{"c":29.56,"h":29.62,"l":29.26,"n":220,"o":29.44,"t":"2026-09-28T16:45:00Z","v":6503,"vw":29.453217},{"c":29.995,"h":29.995,"l":29.31,"n":320,"o":29.47,"t":"2026-09-28T17:00:00Z","v":10167,"vw":29.634321},{"c":29.93,"h":30.035,"l":29.63,"n":175,"o":29.99,"t":"2026-09-28T17:15:00Z","v":6536,"vw":29.939471},{"c":29.98,"h":29.98,"l":29.73,"n":78,"o":29.81,"t":"2026-09-28T17:30:00Z","v":3589,"vw":29.877729},{"c":29.91,"h":29.98,"l":29.79,"n":191,"o":29.875,"t":"2026-09-28T17:45:00Z","v":8018,"vw":29.904137},{"c":29.96,"h":29.99,"l":29.72,"n":229,"o":29.91,"t":"2026-09-28T18:00:00Z","v":8144,"vw":29.904706},{"c":29.74,"h":29.905,"l":29.645,"n":122,"o":29.82,"t":"2026-09-28T18:15:00Z","v":3720,"vw":29.79},{"c":29.755,"h":29.775,"l":29.64,"n":90,"o":29.775,"t":"2026-09-28T18:30:00Z","v":2469,"vw":29.712926},{"c":29.75,"h":30,"l":29.62,"n":385,"o":29.755,"t":"2026-09-28T18:45:00Z","v":18899,"vw":29.757113},{"c":29.64,"h":29.845,"l":29.52,"n":121,"o":29.845,"t":"2026-09-28T19:00:00Z","v":3966,"vw":29.737404},{"c":29.55,"h":29.67,"l":29.52,"n":257,"o":29.67,"t":"2026-09-28T19:15:00Z","v":5759,"vw":29.57648},{"c":29.505,"h":29.555,"l":29.4,"n":306,"o":29.555,"t":"2026-09-28T19:30:00Z","v":9480,"vw":29.5014},{"c":29.67,"h":29.83,"l":29.35,"n":1025,"o":29.425,"t":"2026-09-28T19:45:00Z","v":41434,"vw":29.644763},{"c":29.64,"h":29.64,"l":29.64,"n":6,"o":29.64,"t":"2026-09-28T20:00:00Z","v":19392,"vw":29.64},{"c":29.1199,"h":29.1199,"l":29.1199,"n":1,"o":29.1199,"t":"2026-09-28T20:30:00Z","v":110,"vw":29.1199},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-09-29T12:00:00Z","v":136,"vw":29.75},{"c":30,"h":30.125,"l":29.74,"n":63,"o":29.83,"t":"2026-09-29T13:30:00Z","v":4456,"vw":29.906689},{"c":30.37,"h":30.37,"l":29.8925,"n":89,"o":29.985,"t":"2026-09-29T13:45:00Z","v":5606,"vw":29.994141},{"c":30.49,"h":30.49,"l":30.11,"n":283,"o":30.36,"t":"2026-09-29T14:00:00Z","v":17997,"vw":30.34083},{"c":30.52,"h":30.6,"l":30.385,"n":70,"o":30.385,"t":"2026-09-29T14:15:00Z","v":2409,"vw":30.519672},{"c":29.73,"h":30.14,"l":29.55,"n":186,"o":30.14,"t":"2026-09-29T14:30:00Z","v":10919,"vw":29.825986},{"c":29.81,"h":29.81,"l":29.5,"n":64,"o":29.6,"t":"2026-09-29T14:45:00Z","v":3748,"vw":29.60551},{"c":29.86,"h":29.89,"l":29.61,"n":31,"o":29.89,"t":"2026-09-29T15:00:00Z","v":1883,"vw":29.683323},{"c":29.67,"h":29.85,"l":29.67,"n":13,"o":29.85,"t":"2026-09-29T15:15:00Z","v":661,"vw":29.79},{"c":29.81,"h":29.95,"l":29.65,"n":63,"o":29.7,"t":"2026-09-29T15:30:00Z","v":2776,"vw":29.829532},{"c":30.01,"h":30.12,"l":29.845,"n":98,"o":29.855,"t":"2026-09-29T15:45:00Z","v":6533,"vw":29.92488},{"c":29.77,"h":30.055,"l":29.71,"n":45,"o":30.055,"t":"2026-09-29T16:00:00Z","v":2946,"vw":29.810833},{"c":29.925,"h":30.08,"l":29.925,"n":30,"o":30.08,"t":"2026-09-29T16:15:00Z","v":574,"vw":29.9644},{"c":30.26,"h":30.26,"l":29.86,"n":194,"o":30.12,"t":"2026-09-29T16:30:00Z","v":11603,"vw":30.060266},{"c":30.9,"h":31,"l":30.1,"n":207,"o":30.21,"t":"2026-09-29T16:45:00Z","v":9645,"vw":30.692724},{"c":31.0949,"h":31.25,"l":30.77,"n":213,"o":30.78,"t":"2026-09-29T17:00:00Z","v":12495,"vw":30.924379},{"c":31.24,"h":31.26,"l":30.93,"n":158,"o":31.22,"t":"2026-09-29T17:15:00Z","v":9484,"vw":31.107565},{"c":31.21,"h":31.42,"l":31.21,"n":111,"o":31.3,"t":"2026-09-29T17:30:00Z","v":6808,"vw":31.340342},{"c":31.56,"h":31.6,"l":30.99,"n":138,"o":31,"t":"2026-09-29T17:45:00Z","v":16380,"vw":31.287998},{"c":32.27,"h":32.545,"l":31.74,"n":528,"o":31.74,"t":"2026-09-29T18:00:00Z","v":54767,"vw":32.236123},{"c":31.82,"h":32.5,"l":31.82,"n":283,"o":32.27,"t":"2026-09-29T18:15:00Z","v":32251,"vw":32.097867},{"c":31.875,"h":31.92,"l":31.66,"n":72,"o":31.92,"t":"2026-09-29T18:30:00Z","v":2712,"vw":31.838933},{"c":31.8,"h":32.1725,"l":31.8,"n":206,"o":31.875,"t":"2026-09-29T18:45:00Z","v":10895,"vw":32.009803},{"c":32.35,"h":32.44,"l":31.69,"n":412,"o":31.705,"t":"2026-09-29T19:00:00Z","v":56116,"vw":32.083462},{"c":32.005,"h":32.42,"l":31.845,"n":485,"o":32.42,"t":"2026-09-29T19:15:00Z","v":56562,"vw":32.140241},{"c":32.13,"h":32.37,"l":31.855,"n":398,"o":32.035,"t":"2026-09-29T19:30:00Z","v":26311,"vw":32.074676},{"c":31.81,"h":32.27,"l":31.72,"n":1733,"o":32.12,"t":"2026-09-29T19:45:00Z","v":142497,"vw":32.009751},{"c":31.98,"h":31.98,"l":31.98,"n":7,"o":31.98,"t":"2026-09-29T20:00:00Z","v":31703,"vw":31.98},{"c":31.98,"h":32.09,"l":31.98,"n":14,"o":32.09,"t":"2026-09-29T20:15:00Z","v":342,"vw":32.042746},{"c":32.825,"h":33.38,"l":31.795,"n":431,"o":32.155,"t":"2026-09-30T13:30:00Z","v":70779,"vw":32.851656},{"c":32.4,"h":33.38,"l":31.79,"n":477,"o":32.825,"t":"2026-09-30T13:45:00Z","v":96584,"vw":32.553804},{"c":32.055,"h":32.58,"l":31.82,"n":165,"o":32.4,"t":"2026-09-30T14:00:00Z","v":7316,"vw":32.39529},{"c":32.45,"h":32.45,"l":31.87,"n":404,"o":32.055,"t":"2026-09-30T14:15:00Z","v":77609,"vw":32.089218},{"c":31.71,"h":32.375,"l":31.57,"n":223,"o":32.365,"t":"2026-09-30T14:30:00Z","v":13808,"vw":31.961932},{"c":31.595,"h":32.09,"l":31.595,"n":256,"o":31.82,"t":"2026-09-30T14:45:00Z","v":51947,"vw":31.869304},{"c":31.59,"h":31.87,"l":31.34,"n":723,"o":31.56,"t":"2026-09-30T15:00:00Z","v":104453,"vw":31.54932},{"c":31.54,"h":31.655,"l":31.27,"n":437,"o":31.655,"t":"2026-09-30T15:15:00Z","v":41336,"vw":31.435299},{"c":31.64,"h":32.37,"l":31.64,"n":327,"o":31.92,"t":"2026-09-30T15:30:00Z","v":17801,"vw":31.957341},{"c":31.99,"h":31.99,"l":31.59,"n":153,"o":31.62,"t":"2026-09-30T15:45:00Z","v":9790,"vw":31.846867},{"c":31.74,"h":31.98,"l":31.74,"n":24,"o":31.98,"t":"2026-09-30T16:00:00Z","v":1157,"vw":31.8575},{"c":31.67,"h":32.04,"l":31.54,"n":315,"o":31.75,"t":"2026-09-30T16:15:00Z","v":32176,"vw":31.700925},{"c":31.211,"h":31.67,"l":31.16,"n":603,"o":31.67,"t":"2026-09-30T16:30:00Z","v":123676,"vw":31.317624},{"c":31.01,"h":31.5299,"l":31.01,"n":239,"o":31.5299,"t":"2026-09-30T16:45:00Z","v":13839,"vw":31.205361},{"c":31.09,"h":31.25,"l":30.975,"n":310,"o":31.01,"t":"2026-09-30T17:00:00Z","v":58631,"vw":31.046425},{"c":31.33,"h":31.51,"l":31.03,"n":464,"o":31.09,"t":"2026-09-30T17:15:00Z","v":42149,"vw":31.223343},{"c":31.76,"h":31.88,"l":31.365,"n":201,"o":31.365,"t":"2026-09-30T17:30:00Z","v":27275,"vw":31.560667},{"c":31.51,"h":31.765,"l":31.25,"n":457,"o":31.61,"t":"2026-09-30T17:45:00Z","v":113955,"vw":31.461452},{"c":31.92,"h":32.005,"l":31.515,"n":194,"o":31.515,"t":"2026-09-30T18:00:00Z","v":11001,"vw":31.806031},{"c":31.91,"h":32.05,"l":31.84,"n":150,"o":31.945,"t":"2026-09-30T18:15:00Z","v":8893,"vw":31.923742},{"c":31.78,"h":32.01,"l":31.6,"n":170,"o":31.91,"t":"2026-09-30T18:30:00Z","v":5819,"vw":31.853637},{"c":31.39,"h":31.97,"l":31.16,"n":759,"o":31.775,"t":"2026-09-30T18:45:00Z","v":119784,"vw":31.588468},{"c":31.72,"h":31.72,"l":31.41,"n":84,"o":31.41,"t":"2026-09-30T19:00:00Z","v":5608,"vw":31.560847},{"c":32.025,"h":32.13,"l":31.735,"n":754,"o":31.96,"t":"2026-09-30T19:15:00Z","v":193838,"vw":31.936533},{"c":31.95,"h":32.32,"l":31.59,"n":937,"o":32.13,"t":"2026-09-30T19:30:00Z","v":105422,"vw":32.129408},{"c":31.99,"h":32.335,"l":31.76,"n":2360,"o":31.95,"t":"2026-09-30T19:45:00Z","v":214915,"vw":32.070761},{"c":32.18,"h":32.18,"l":32.18,"n":12,"o":32.18,"t":"2026-09-30T20:00:00Z","v":70833,"vw":32.18},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-01T09:30:00Z","v":544,"vw":32},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-10-01T10:45:00Z","v":189,"vw":31.99},{"c":30.9986,"h":30.9986,"l":30.9986,"n":1,"o":30.9986,"t":"2026-10-01T12:00:00Z","v":109,"vw":30.9986},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-01T12:15:00Z","v":109,"vw":30.99},{"c":31.005,"h":32,"l":30.905,"n":228,"o":31.6,"t":"2026-10-01T13:30:00Z","v":12355,"vw":31.345563},{"c":30.755,"h":31.6,"l":30.4,"n":379,"o":31.005,"t":"2026-10-01T13:45:00Z","v":18029,"vw":30.858232},{"c":30.46,"h":30.54,"l":30.2,"n":103,"o":30.41,"t":"2026-10-01T14:00:00Z","v":3709,"vw":30.397213},{"c":30.532,"h":30.7,"l":30.1201,"n":117,"o":30.365,"t":"2026-10-01T14:15:00Z","v":5420,"vw":30.516956},{"c":30.0704,"h":30.7,"l":29.93,"n":146,"o":30.431,"t":"2026-10-01T14:30:00Z","v":7671,"vw":30.230156},{"c":30.356,"h":30.41,"l":29.72,"n":253,"o":29.76,"t":"2026-10-01T14:45:00Z","v":19251,"vw":30.020586},{"c":30.045,"h":30.35,"l":30.02,"n":157,"o":30.27,"t":"2026-10-01T15:00:00Z","v":7949,"vw":30.209214},{"c":29.96,"h":30.37,"l":29.96,"n":37,"o":30.0525,"t":"2026-10-01T15:15:00Z","v":1701,"vw":30.105448},{"c":30.18,"h":30.34,"l":29.94,"n":127,"o":30.2,"t":"2026-10-01T15:30:00Z","v":9633,"vw":30.046554},{"c":30.37,"h":30.37,"l":30.355,"n":33,"o":30.355,"t":"2026-10-01T15:45:00Z","v":870,"vw":30.360714},{"c":30.12,"h":30.25,"l":30.12,"n":81,"o":30.25,"t":"2026-10-01T16:00:00Z","v":1188,"vw":30.204},{"c":30.67,"h":30.67,"l":30.36,"n":149,"o":30.36,"t":"2026-10-01T16:15:00Z","v":2313,"vw":30.551016},{"c":30.63,"h":30.93,"l":30.535,"n":168,"o":30.77,"t":"2026-10-01T16:30:00Z","v":5588,"vw":30.684691},{"c":30.42,"h":30.645,"l":30.42,"n":13,"o":30.645,"t":"2026-10-01T16:45:00Z","v":359,"vw":30.5325},{"c":30.43,"h":30.52,"l":30.27,"n":138,"o":30.45,"t":"2026-10-01T17:00:00Z","v":4526,"vw":30.413438},{"c":30.46,"h":30.6,"l":30.43,"n":47,"o":30.43,"t":"2026-10-01T17:15:00Z","v":888,"vw":30.488871},{"c":30.45,"h":30.45,"l":30.44,"n":18,"o":30.45,"t":"2026-10-01T17:30:00Z","v":634,"vw":30.448},{"c":30.45,"h":30.5,"l":30.27,"n":149,"o":30.33,"t":"2026-10-01T17:45:00Z","v":4787,"vw":30.364075},{"c":30.49,"h":30.49,"l":30.37,"n":30,"o":30.37,"t":"2026-10-01T18:00:00Z","v":632,"vw":30.432622},{"c":30.495,"h":30.52,"l":30.3,"n":79,"o":30.385,"t":"2026-10-01T18:15:00Z","v":5447,"vw":30.4363},{"c":30.31,"h":30.51,"l":30.05,"n":837,"o":30.465,"t":"2026-10-01T18:30:00Z","v":64973,"vw":30.258607},{"c":30.145,"h":30.22,"l":29.8,"n":162,"o":30.22,"t":"2026-10-01T18:45:00Z","v":4422,"vw":30.087701},{"c":30.105,"h":30.28,"l":30.105,"n":236,"o":30.13,"t":"2026-10-01T19:00:00Z","v":6932,"vw":30.116612},{"c":29.915,"h":30.27,"l":29.81,"n":1096,"o":30.095,"t":"2026-10-01T19:15:00Z","v":110935,"vw":30.069322},{"c":30.11,"h":30.11,"l":29.74,"n":291,"o":29.915,"t":"2026-10-01T19:30:00Z","v":12308,"vw":29.978596},{"c":30.03,"h":30.265,"l":29.82,"n":1327,"o":30.065,"t":"2026-10-01T19:45:00Z","v":82240,"vw":30.069674},{"c":30,"h":30,"l":30,"n":7,"o":30,"t":"2026-10-01T20:00:00Z","v":27451,"vw":30},{"c":30.5,"h":30.5,"l":30.13,"n":6,"o":30.13,"t":"2026-10-02T12:00:00Z","v":307,"vw":30.26},{"c":30.6,"h":30.6,"l":30.3,"n":2,"o":30.3,"t":"2026-10-02T12:15:00Z","v":619,"vw":30.440549},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-02T12:45:00Z","v":369,"vw":30.6},{"c":30.59,"h":30.59,"l":30.59,"n":4,"o":30.59,"t":"2026-10-02T13:15:00Z","v":342,"vw":30.59},{"c":29.94,"h":30.68,"l":29.72,"n":83,"o":30.57,"t":"2026-10-02T13:30:00Z","v":6636,"vw":30.048739},{"c":29.775,"h":30.2,"l":29.61,"n":70,"o":29.87,"t":"2026-10-02T13:45:00Z","v":11925,"vw":29.771574},{"c":30.39,"h":30.39,"l":29.76,"n":62,"o":29.775,"t":"2026-10-02T14:00:00Z","v":4705,"vw":30.014413},{"c":30.51,"h":30.59,"l":30.24,"n":66,"o":30.59,"t":"2026-10-02T14:15:00Z","v":4524,"vw":30.403619},{"c":30.44,"h":30.66,"l":30.265,"n":178,"o":30.45,"t":"2026-10-02T14:30:00Z","v":11713,"vw":30.445857},{"c":30.4,"h":30.645,"l":30.14,"n":168,"o":30.45,"t":"2026-10-02T14:45:00Z","v":9503,"vw":30.36582},{"c":30.16,"h":30.47,"l":30.06,"n":207,"o":30.47,"t":"2026-10-02T15:00:00Z","v":10591,"vw":30.199289},{"c":29.63,"h":30.19,"l":29.57,"n":408,"o":30.18,"t":"2026-10-02T15:15:00Z","v":39233,"vw":29.773957},{"c":29.5,"h":29.7,"l":29.49,"n":214,"o":29.6,"t":"2026-10-02T15:30:00Z","v":16038,"vw":29.531157},{"c":29.48,"h":29.65,"l":29.47,"n":171,"o":29.55,"t":"2026-10-02T15:45:00Z","v":9674,"vw":29.525449},{"c":29.555,"h":29.79,"l":29.54,"n":147,"o":29.54,"t":"2026-10-02T16:00:00Z","v":9889,"vw":29.654444},{"c":29.74,"h":29.77,"l":29.61,"n":76,"o":29.67,"t":"2026-10-02T16:15:00Z","v":3391,"vw":29.667223},{"c":29.925,"h":30.08,"l":29.72,"n":141,"o":29.74,"t":"2026-10-02T16:30:00Z","v":10565,"vw":29.940982},{"c":30.13,"h":30.15,"l":29.875,"n":188,"o":30.05,"t":"2026-10-02T16:45:00Z","v":10802,"vw":30.009417},{"c":30.305,"h":30.49,"l":30.06,"n":310,"o":30.12,"t":"2026-10-02T17:00:00Z","v":23042,"vw":30.223588},{"c":30.23,"h":30.45,"l":30.19,"n":121,"o":30.275,"t":"2026-10-02T17:15:00Z","v":9046,"vw":30.2787},{"c":29.65,"h":30.32,"l":29.575,"n":239,"o":30.25,"t":"2026-10-02T17:30:00Z","v":14056,"vw":30.027681},{"c":29.605,"h":29.79,"l":29.42,"n":352,"o":29.79,"t":"2026-10-02T17:45:00Z","v":42647,"vw":29.633393},{"c":29.72,"h":29.805,"l":29.6,"n":75,"o":29.605,"t":"2026-10-02T18:00:00Z","v":5228,"vw":29.677354},{"c":29.45,"h":29.71,"l":29.4,"n":389,"o":29.63,"t":"2026-10-02T18:15:00Z","v":41230,"vw":29.533023},{"c":29.665,"h":29.91,"l":29.435,"n":340,"o":29.45,"t":"2026-10-02T18:30:00Z","v":62860,"vw":29.620048},{"c":29.06,"h":29.665,"l":28.96,"n":336,"o":29.665,"t":"2026-10-02T18:45:00Z","v":26472,"vw":29.361665},{"c":29.35,"h":29.495,"l":29.005,"n":278,"o":29.04,"t":"2026-10-02T19:00:00Z","v":32729,"vw":29.069367},{"c":29.5,"h":29.79,"l":29.325,"n":201,"o":29.515,"t":"2026-10-02T19:15:00Z","v":13048,"vw":29.523867},{"c":29.12,"h":29.56,"l":28.93,"n":809,"o":29.56,"t":"2026-10-02T19:30:00Z","v":103133,"vw":29.095657},{"c":29.34,"h":29.69,"l":29.095,"n":1086,"o":29.25,"t":"2026-10-02T19:45:00Z","v":65716,"vw":29.46202},{"c":29.44,"h":29.44,"l":29.32,"n":14,"o":29.32,"t":"2026-10-02T20:00:00Z","v":28028,"vw":29.32079},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-02T20:30:00Z","v":100,"vw":29.32},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-05T08:00:00Z","v":115,"vw":29.33},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-05T11:00:00Z","v":119,"vw":29.64},{"c":29.16,"h":29.7,"l":28.645,"n":109,"o":29.32,"t":"2026-10-05T13:30:00Z","v":7333,"vw":29.072122},{"c":28.95,"h":29.015,"l":28.88,"n":46,"o":29,"t":"2026-10-05T13:45:00Z","v":2593,"vw":28.927078},{"c":27.7906,"h":28.98,"l":27.7906,"n":220,"o":28.95,"t":"2026-10-05T14:00:00Z","v":8620,"vw":28.346917},{"c":27.29,"h":27.91,"l":27.29,"n":326,"o":27.91,"t":"2026-10-05T14:15:00Z","v":18568,"vw":27.566289},{"c":27.78,"h":27.87,"l":26.97,"n":473,"o":27.24,"t":"2026-10-05T14:30:00Z","v":29724,"vw":27.46144},{"c":28.235,"h":28.235,"l":27.7,"n":174,"o":27.81,"t":"2026-10-05T14:45:00Z","v":7409,"vw":27.970796},{"c":28.33,"h":28.5612,"l":28.22,"n":214,"o":28.235,"t":"2026-10-05T15:00:00Z","v":4848,"vw":28.36797},{"c":28.66,"h":28.68,"l":28.175,"n":173,"o":28.315,"t":"2026-10-05T15:15:00Z","v":6648,"vw":28.525543},{"c":28.95,"h":28.975,"l":28.645,"n":116,"o":28.68,"t":"2026-10-05T15:30:00Z","v":3250,"vw":28.684331},{"c":27.82,"h":28.95,"l":27.82,"n":249,"o":28.47,"t":"2026-10-05T15:45:00Z","v":12902,"vw":28.441041},{"c":28.13,"h":28.17,"l":27.85,"n":129,"o":27.85,"t":"2026-10-05T16:00:00Z","v":6477,"vw":28.003},{"c":28.21,"h":28.21,"l":27.91,"n":108,"o":27.99,"t":"2026-10-05T16:15:00Z","v":4015,"vw":28.053567},{"c":28.21,"h":28.28,"l":28.07,"n":134,"o":28.07,"t":"2026-10-05T16:30:00Z","v":5449,"vw":28.178876},{"c":27.66,"h":28.2,"l":27.36,"n":198,"o":28.2,"t":"2026-10-05T16:45:00Z","v":10228,"vw":27.861573},{"c":27.72,"h":27.95,"l":27.63,"n":126,"o":27.94,"t":"2026-10-05T17:00:00Z","v":4733,"vw":27.804971},{"c":27.84,"h":28.08,"l":27.715,"n":151,"o":27.72,"t":"2026-10-05T17:15:00Z","v":6311,"vw":27.859796},{"c":27.78,"h":27.95,"l":27.56,"n":177,"o":27.84,"t":"2026-10-05T17:30:00Z","v":3958,"vw":27.787956},{"c":28.135,"h":28.17,"l":27.78,"n":237,"o":27.94,"t":"2026-10-05T17:45:00Z","v":9408,"vw":28.035607},{"c":28.34,"h":28.4,"l":28,"n":265,"o":28.11,"t":"2026-10-05T18:00:00Z","v":17244,"vw":28.207754},{"c":28.9,"h":29,"l":28.19,"n":501,"o":28.23,"t":"2026-10-05T18:15:00Z","v":29457,"vw":28.531705},{"c":29.19,"h":29.3,"l":28.86,"n":420,"o":28.96,"t":"2026-10-05T18:30:00Z","v":27327,"vw":29.069185},{"c":29.22,"h":29.48,"l":28.95,"n":584,"o":29.34,"t":"2026-10-05T18:45:00Z","v":36726,"vw":29.269719},{"c":29.5,"h":29.68,"l":29.185,"n":329,"o":29.22,"t":"2026-10-05T19:00:00Z","v":20111,"vw":29.459038},{"c":29.25,"h":29.505,"l":28.95,"n":352,"o":29.45,"t":"2026-10-05T19:15:00Z","v":27361,"vw":29.299757},{"c":29.28,"h":29.39,"l":29.11,"n":384,"o":29.37,"t":"2026-10-05T19:30:00Z","v":20486,"vw":29.2288},{"c":29.18,"h":29.42,"l":28.99,"n":1337,"o":29.17,"t":"2026-10-05T19:45:00Z","v":81208,"vw":29.201668},{"c":29.13,"h":29.13,"l":29.13,"n":10,"o":29.13,"t":"2026-10-05T20:00:00Z","v":18672,"vw":29.13},{"c":29.13,"h":29.13,"l":29.13,"n":1,"o":29.13,"t":"2026-10-06T12:30:00Z","v":180,"vw":29.13},{"c":28.25,"h":29.26,"l":28.225,"n":29,"o":29.26,"t":"2026-10-06T13:30:00Z","v":2716,"vw":28.985944},{"c":28.14,"h":28.29,"l":28.14,"n":20,"o":28.29,"t":"2026-10-06T13:45:00Z","v":2888,"vw":28.251915},{"c":27.445,"h":28.285,"l":27.445,"n":67,"o":28.285,"t":"2026-10-06T14:00:00Z","v":4848,"vw":27.792758},{"c":27.18,"h":27.48,"l":27.18,"n":32,"o":27.445,"t":"2026-10-06T14:15:00Z","v":2223,"vw":27.405013},{"c":27.085,"h":27.49,"l":26.87,"n":509,"o":27.09,"t":"2026-10-06T14:30:00Z","v":23567,"vw":27.146254},{"c":27,"h":27.105,"l":26.69,"n":157,"o":27.1,"t":"2026-10-06T14:45:00Z","v":11997,"vw":26.883691},{"c":27.05,"h":27.13,"l":26.83,"n":73,"o":27,"t":"2026-10-06T15:00:00Z","v":6801,"vw":27.027109},{"c":27.03,"h":27.3,"l":26.81,"n":79,"o":27.04,"t":"2026-10-06T15:15:00Z","v":5114,"vw":27.045905},{"c":26.98,"h":27.11,"l":26.89,"n":44,"o":26.955,"t":"2026-10-06T15:30:00Z","v":1639,"vw":26.981475},{"c":27.02,"h":27.19,"l":27.02,"n":76,"o":27.045,"t":"2026-10-06T15:45:00Z","v":6605,"vw":27.040237},{"c":26.8,"h":27.05,"l":26.74,"n":116,"o":26.98,"t":"2026-10-06T16:00:00Z","v":7941,"vw":26.967821},{"c":26.51,"h":26.79,"l":26.5,"n":59,"o":26.69,"t":"2026-10-06T16:15:00Z","v":3475,"vw":26.635207},{"c":26.445,"h":26.59,"l":26.4,"n":76,"o":26.52,"t":"2026-10-06T16:30:00Z","v":3858,"vw":26.52215},{"c":26.365,"h":26.365,"l":26.26,"n":10,"o":26.26,"t":"2026-10-06T16:45:00Z","v":629,"vw":26.345769},{"c":26.47,"h":26.76,"l":26.19,"n":134,"o":26.21,"t":"2026-10-06T17:00:00Z","v":8609,"vw":26.361593},{"c":26.26,"h":26.6,"l":26.26,"n":50,"o":26.33,"t":"2026-10-06T17:15:00Z","v":2068,"vw":26.418701},{"c":27.4156,"h":27.4156,"l":26.185,"n":417,"o":26.36,"t":"2026-10-06T17:30:00Z","v":38071,"vw":26.760298},{"c":26.95,"h":27.5,"l":26.7901,"n":111,"o":27.34,"t":"2026-10-06T17:45:00Z","v":9257,"vw":27.217918},{"c":26.5,"h":27.04,"l":26.41,"n":225,"o":27.04,"t":"2026-10-06T18:00:00Z","v":17292,"vw":26.722266},{"c":26.88,"h":26.89,"l":26.4,"n":93,"o":26.4,"t":"2026-10-06T18:15:00Z","v":4863,"vw":26.727806},{"c":26.815,"h":27.1271,"l":26.631,"n":238,"o":26.89,"t":"2026-10-06T18:30:00Z","v":13594,"vw":26.927966},{"c":26.83,"h":26.94,"l":26.6,"n":180,"o":26.71,"t":"2026-10-06T18:45:00Z","v":13755,"vw":26.772426},{"c":26.55,"h":26.87,"l":26.48,"n":257,"o":26.73,"t":"2026-10-06T19:00:00Z","v":16039,"vw":26.711139},{"c":26.82,"h":26.95,"l":26.42,"n":432,"o":26.54,"t":"2026-10-06T19:15:00Z","v":48549,"vw":26.629599},{"c":27.13,"h":27.25,"l":26.67,"n":673,"o":26.82,"t":"2026-10-06T19:30:00Z","v":67671,"vw":26.942503},{"c":26.365,"h":27.27,"l":26.1801,"n":1798,"o":27.13,"t":"2026-10-06T19:45:00Z","v":137952,"vw":26.556687},{"c":26.37,"h":26.37,"l":26.37,"n":4,"o":26.37,"t":"2026-10-06T20:00:00Z","v":19671,"vw":26.37},{"c":26.7,"h":26.7,"l":26.37,"n":90,"o":26.37,"t":"2026-10-07T09:30:00Z","v":870,"vw":26.56},{"c":25.85,"h":25.985,"l":25.08,"n":349,"o":25.97,"t":"2026-10-07T13:30:00Z","v":34498,"vw":25.39085},{"c":25.29,"h":26.18,"l":25.29,"n":144,"o":26.09,"t":"2026-10-07T13:45:00Z","v":16438,"vw":25.60075},{"c":25.5,"h":25.82,"l":25.18,"n":244,"o":25.28,"t":"2026-10-07T14:00:00Z","v":51084,"vw":25.464802},{"c":25.775,"h":25.87,"l":25.5,"n":331,"o":25.83,"t":"2026-10-07T14:15:00Z","v":40515,"vw":25.602741},{"c":25.72,"h":25.75,"l":25.55,"n":85,"o":25.69,"t":"2026-10-07T14:30:00Z","v":5167,"vw":25.663036},{"c":25.71,"h":25.72,"l":25.635,"n":90,"o":25.72,"t":"2026-10-07T14:45:00Z","v":3621,"vw":25.692044},{"c":25.7,"h":25.83,"l":25.6,"n":90,"o":25.71,"t":"2026-10-07T15:00:00Z","v":5235,"vw":25.73163},{"c":25.63,"h":25.765,"l":25.63,"n":64,"o":25.765,"t":"2026-10-07T15:15:00Z","v":3491,"vw":25.675366},{"c":25.64,"h":25.715,"l":25.63,"n":54,"o":25.68,"t":"2026-10-07T15:30:00Z","v":2673,"vw":25.667836},{"c":26.09,"h":26.15,"l":25.56,"n":247,"o":25.71,"t":"2026-10-07T15:45:00Z","v":58812,"vw":25.731938},{"c":25.93,"h":26.09,"l":25.82,"n":60,"o":26.09,"t":"2026-10-07T16:00:00Z","v":2450,"vw":25.967388},{"c":25.94,"h":26.12,"l":25.94,"n":54,"o":26.03,"t":"2026-10-07T16:15:00Z","v":2925,"vw":26.015848},{"c":25.94,"h":26.055,"l":25.92,"n":33,"o":26.055,"t":"2026-10-07T16:30:00Z","v":1251,"vw":25.95096},{"c":26.015,"h":26.04,"l":25.82,"n":87,"o":25.91,"t":"2026-10-07T16:45:00Z","v":3488,"vw":25.919575},{"c":25.95,"h":26.21,"l":25.83,"n":244,"o":25.92,"t":"2026-10-07T17:00:00Z","v":23027,"vw":25.969343},{"c":25.725,"h":25.915,"l":25.69,"n":60,"o":25.77,"t":"2026-10-07T17:15:00Z","v":2362,"vw":25.765028},{"c":25.725,"h":25.8,"l":25.6,"n":75,"o":25.62,"t":"2026-10-07T17:30:00Z","v":3368,"vw":25.696351},{"c":25.42,"h":25.76,"l":25.28,"n":76,"o":25.76,"t":"2026-10-07T17:45:00Z","v":3910,"vw":25.595791},{"c":25.31,"h":25.475,"l":25.28,"n":84,"o":25.425,"t":"2026-10-07T18:00:00Z","v":3029,"vw":25.394688},{"c":25.52,"h":25.52,"l":25.305,"n":158,"o":25.415,"t":"2026-10-07T18:15:00Z","v":5699,"vw":25.396331},{"c":25.48,"h":25.57,"l":25.43,"n":39,"o":25.43,"t":"2026-10-07T18:30:00Z","v":1929,"vw":25.514414},{"c":25.49,"h":25.57,"l":25.42,"n":124,"o":25.54,"t":"2026-10-07T18:45:00Z","v":6692,"vw":25.493793},{"c":25.325,"h":25.45,"l":25.31,"n":63,"o":25.39,"t":"2026-10-07T19:00:00Z","v":2833,"vw":25.361346},{"c":25.295,"h":25.38,"l":25.1,"n":306,"o":25.325,"t":"2026-10-07T19:15:00Z","v":24121,"vw":25.172507},{"c":25.25,"h":25.33,"l":25.14,"n":293,"o":25.295,"t":"2026-10-07T19:30:00Z","v":14181,"vw":25.241555},{"c":25.12,"h":25.285,"l":25.1,"n":608,"o":25.25,"t":"2026-10-07T19:45:00Z","v":29299,"vw":25.177029},{"c":25.145,"h":25.145,"l":25.145,"n":3,"o":25.145,"t":"2026-10-07T20:00:00Z","v":11543,"vw":25.145},{"c":23.94,"h":25,"l":23.94,"n":171,"o":25,"t":"2026-10-08T13:30:00Z","v":20055,"vw":24.323207},{"c":23.83,"h":24.12,"l":23.83,"n":123,"o":24.005,"t":"2026-10-08T13:45:00Z","v":14637,"vw":24.06462},{"c":23.84,"h":24.07,"l":23.79,"n":84,"o":23.79,"t":"2026-10-08T14:00:00Z","v":4021,"vw":23.918434},{"c":23.81,"h":23.9392,"l":23.81,"n":20,"o":23.9392,"t":"2026-10-08T14:15:00Z","v":1569,"vw":23.873016},{"c":23.6,"h":23.92,"l":23.54,"n":128,"o":23.92,"t":"2026-10-08T14:30:00Z","v":13298,"vw":23.665862},{"c":24.09,"h":24.15,"l":23.55,"n":83,"o":23.58,"t":"2026-10-08T14:45:00Z","v":4040,"vw":23.72832},{"c":23.96,"h":23.96,"l":23.71,"n":74,"o":23.71,"t":"2026-10-08T15:00:00Z","v":2674,"vw":23.832105},{"c":23.925,"h":23.95,"l":23.775,"n":62,"o":23.78,"t":"2026-10-08T15:15:00Z","v":3315,"vw":23.891836},{"c":23.91,"h":24,"l":23.91,"n":101,"o":23.91,"t":"2026-10-08T15:30:00Z","v":6353,"vw":23.930131},{"c":25.2,"h":25.36,"l":23.9214,"n":348,"o":24,"t":"2026-10-08T15:45:00Z","v":47846,"vw":24.545746},{"c":25.29,"h":25.35,"l":24.9,"n":204,"o":25.2,"t":"2026-10-08T16:00:00Z","v":69732,"vw":24.985861},{"c":26.4,"h":26.52,"l":25.29,"n":241,"o":25.29,"t":"2026-10-08T16:15:00Z","v":19967,"vw":26.093924},{"c":26.32,"h":26.4,"l":26.13,"n":76,"o":26.4,"t":"2026-10-08T16:30:00Z","v":3761,"vw":26.254589},{"c":26.71,"h":26.72,"l":26.15,"n":95,"o":26.15,"t":"2026-10-08T16:45:00Z","v":8759,"vw":26.4827},{"c":26.93,"h":26.94,"l":26.64,"n":110,"o":26.71,"t":"2026-10-08T17:00:00Z","v":8748,"vw":26.752722},{"c":27.61,"h":27.61,"l":26.67,"n":252,"o":26.81,"t":"2026-10-08T17:15:00Z","v":33182,"vw":27.033156},{"c":27.645,"h":28.19,"l":27.2604,"n":511,"o":27.58,"t":"2026-10-08T17:30:00Z","v":53998,"vw":27.893142},{"c":28.165,"h":28.41,"l":27.71,"n":209,"o":27.7175,"t":"2026-10-08T17:45:00Z","v":16540,"vw":28.110691},{"c":28.8,"h":28.85,"l":27.475,"n":376,"o":27.93,"t":"2026-10-08T18:00:00Z","v":27622,"vw":28.226129},{"c":28.14,"h":28.84,"l":28.14,"n":460,"o":28.8,"t":"2026-10-08T18:15:00Z","v":31831,"vw":28.596482},{"c":28.55,"h":28.62,"l":27.96,"n":301,"o":27.96,"t":"2026-10-08T18:30:00Z","v":31096,"vw":28.412364},{"c":28.45,"h":28.61,"l":28.3,"n":245,"o":28.61,"t":"2026-10-08T18:45:00Z","v":13777,"vw":28.450701},{"c":28.47,"h":28.47,"l":27.97,"n":290,"o":28.21,"t":"2026-10-08T19:00:00Z","v":84549,"vw":28.119775},{"c":28.55,"h":28.68,"l":28.28,"n":525,"o":28.59,"t":"2026-10-08T19:15:00Z","v":41946,"vw":28.486226},{"c":28.35,"h":28.4725,"l":28.22,"n":373,"o":28.395,"t":"2026-10-08T19:30:00Z","v":18444,"vw":28.346286},{"c":28,"h":28.35,"l":27.54,"n":1027,"o":28.35,"t":"2026-10-08T19:45:00Z","v":54932,"vw":27.982532},{"c":27.97,"h":27.97,"l":27.97,"n":11,"o":27.97,"t":"2026-10-08T20:00:00Z","v":31155,"vw":27.97},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-08T20:30:00Z","v":900,"vw":27.97},{"c":27.4201,"h":27.4201,"l":27.4201,"n":2,"o":27.4201,"t":"2026-10-08T21:45:00Z","v":278,"vw":27.4201},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-09T12:00:00Z","v":100,"vw":27.86},{"c":28.18,"h":28.45,"l":27.53,"n":294,"o":27.86,"t":"2026-10-09T13:30:00Z","v":114470,"vw":28.08298},{"c":28.475,"h":28.66,"l":27.845,"n":238,"o":27.845,"t":"2026-10-09T13:45:00Z","v":32302,"vw":28.400484},{"c":28.44,"h":28.78,"l":28.36,"n":70,"o":28.65,"t":"2026-10-09T14:00:00Z","v":4939,"vw":28.565118},{"c":28.905,"h":29.01,"l":28.52,"n":182,"o":28.52,"t":"2026-10-09T14:15:00Z","v":12535,"vw":28.721636},{"c":29.39,"h":29.63,"l":28.39,"n":565,"o":28.71,"t":"2026-10-09T14:30:00Z","v":95694,"vw":28.952084},{"c":29.24,"h":29.29,"l":29,"n":159,"o":29.28,"t":"2026-10-09T14:45:00Z","v":5181,"vw":29.12616},{"c":29.55,"h":29.56,"l":29.205,"n":105,"o":29.205,"t":"2026-10-09T15:00:00Z","v":4474,"vw":29.410761},{"c":29.455,"h":29.6,"l":29.325,"n":239,"o":29.5,"t":"2026-10-09T15:15:00Z","v":11194,"vw":29.50451},{"c":29.8,"h":30.12,"l":29.45,"n":325,"o":29.45,"t":"2026-10-09T15:30:00Z","v":90969,"vw":29.531753},{"c":29.995,"h":30.09,"l":29.835,"n":231,"o":30.09,"t":"2026-10-09T15:45:00Z","v":12818,"vw":29.95199},{"c":29.99,"h":29.99,"l":29.9,"n":23,"o":29.905,"t":"2026-10-09T16:00:00Z","v":2904,"vw":29.923307},{"c":29.95,"h":30.01,"l":29.9,"n":64,"o":29.9,"t":"2026-10-09T16:15:00Z","v":2839,"vw":29.930146},{"c":29.9,"h":30.04,"l":29.815,"n":74,"o":29.815,"t":"2026-10-09T16:30:00Z","v":5334,"vw":29.932308},{"c":30.1,"h":30.24,"l":29.72,"n":581,"o":29.81,"t":"2026-10-09T16:45:00Z","v":51547,"vw":29.994364},{"c":30.31,"h":30.38,"l":30,"n":121,"o":30.245,"t":"2026-10-09T17:00:00Z","v":4181,"vw":30.20137},{"c":30.55,"h":30.97,"l":30.35,"n":276,"o":30.35,"t":"2026-10-09T17:15:00Z","v":37200,"vw":30.834181},{"c":30.245,"h":30.54,"l":30.18,"n":186,"o":30.54,"t":"2026-10-09T17:30:00Z","v":15379,"vw":30.255654},{"c":30.2,"h":30.31,"l":30.08,"n":393,"o":30.31,"t":"2026-10-09T17:45:00Z","v":23388,"vw":30.183747},{"c":30.53,"h":30.63,"l":30.04,"n":261,"o":30.195,"t":"2026-10-09T18:00:00Z","v":11526,"vw":30.319257},{"c":30.51,"h":30.56,"l":30.2,"n":277,"o":30.5,"t":"2026-10-09T18:15:00Z","v":17464,"vw":30.459045},{"c":30.34,"h":30.52,"l":30.2,"n":215,"o":30.5,"t":"2026-10-09T18:30:00Z","v":10095,"vw":30.338469},{"c":30.245,"h":30.51,"l":30.235,"n":279,"o":30.26,"t":"2026-10-09T18:45:00Z","v":11153,"vw":30.315024},{"c":29.95,"h":30.32,"l":29.66,"n":163,"o":30.18,"t":"2026-10-09T19:00:00Z","v":12138,"vw":30.085126},{"c":29.87,"h":30.14,"l":29.77,"n":290,"o":29.95,"t":"2026-10-09T19:15:00Z","v":30356,"vw":29.995978},{"c":29.86,"h":29.875,"l":29.55,"n":191,"o":29.875,"t":"2026-10-09T19:30:00Z","v":20259,"vw":29.741617},{"c":29.63,"h":29.99,"l":29.5,"n":1063,"o":29.85,"t":"2026-10-09T19:45:00Z","v":97182,"vw":29.682871},{"c":29.69,"h":29.69,"l":29.69,"n":8,"o":29.69,"t":"2026-10-09T20:00:00Z","v":31289,"vw":29.69},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-10-09T22:15:00Z","v":120,"vw":29.55},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-12T11:00:00Z","v":100,"vw":30},{"c":28.55,"h":29.06,"l":28.55,"n":15,"o":28.95,"t":"2026-10-12T12:00:00Z","v":1222,"vw":28.813399},{"c":28.5,"h":29,"l":28,"n":35,"o":28.2,"t":"2026-10-12T12:30:00Z","v":4186,"vw":28.476966},{"c":28.35,"h":28.49,"l":28.35,"n":9,"o":28.49,"t":"2026-10-12T12:45:00Z","v":606,"vw":28.465439},{"c":28.7,"h":28.7,"l":28.5,"n":5,"o":28.5,"t":"2026-10-12T13:15:00Z","v":645,"vw":28.59056},{"c":29.835,"h":30,"l":28.53,"n":161,"o":28.7,"t":"2026-10-12T13:30:00Z","v":29291,"vw":29.04952},{"c":29.17,"h":30.075,"l":29.04,"n":141,"o":30.075,"t":"2026-10-12T13:45:00Z","v":21337,"vw":29.126973},{"c":29.18,"h":29.195,"l":29.05,"n":14,"o":29.195,"t":"2026-10-12T14:00:00Z","v":1043,"vw":29.169013},{"c":28.54,"h":28.82,"l":28.515,"n":29,"o":28.82,"t":"2026-10-12T14:15:00Z","v":2827,"vw":28.763694},{"c":28.29,"h":28.74,"l":28.29,"n":42,"o":28.695,"t":"2026-10-12T14:30:00Z","v":1570,"vw":28.520173},{"c":27.92,"h":28.33,"l":27.91,"n":145,"o":28.29,"t":"2026-10-12T14:45:00Z","v":14338,"vw":28.18774},{"c":27.29,"h":27.775,"l":26.785,"n":519,"o":27.77,"t":"2026-10-12T15:00:00Z","v":77836,"vw":27.086217},{"c":26.22,"h":27.08,"l":26,"n":359,"o":27,"t":"2026-10-12T15:15:00Z","v":144170,"vw":26.690717},{"c":23.465,"h":26.22,"l":23.395,"n":769,"o":26.22,"t":"2026-10-12T15:30:00Z","v":157653,"vw":25.223187},{"c":23.205,"h":23.71,"l":22.82,"n":486,"o":23.69,"t":"2026-10-12T15:45:00Z","v":44101,"vw":23.336117},{"c":23.25,"h":23.66,"l":22.98,"n":466,"o":23.1,"t":"2026-10-12T16:00:00Z","v":41316,"vw":23.315084},{"c":24.43,"h":24.43,"l":23.085,"n":512,"o":23.145,"t":"2026-10-12T16:15:00Z","v":55549,"vw":23.784856},{"c":24.435,"h":24.57,"l":23.98,"n":372,"o":24.165,"t":"2026-10-12T16:30:00Z","v":53062,"vw":24.148329},{"c":24.49,"h":24.81,"l":24.32,"n":355,"o":24.4972,"t":"2026-10-12T16:45:00Z","v":48956,"vw":24.497477},{"c":24.5,"h":24.76,"l":24.28,"n":572,"o":24.72,"t":"2026-10-12T17:00:00Z","v":107479,"vw":24.486485},{"c":24.87,"h":25.18,"l":24.41,"n":377,"o":24.5,"t":"2026-10-12T17:15:00Z","v":51915,"vw":24.688413},{"c":24.53,"h":24.78,"l":24.39,"n":331,"o":24.74,"t":"2026-10-12T17:30:00Z","v":35799,"vw":24.515795},{"c":24.1,"h":24.6499,"l":23.97,"n":1010,"o":24.45,"t":"2026-10-12T17:45:00Z","v":147674,"vw":24.391143},{"c":24.025,"h":24.37,"l":23.98,"n":133,"o":24.08,"t":"2026-10-12T18:00:00Z","v":10883,"vw":24.151402},{"c":24.16,"h":24.2448,"l":24,"n":105,"o":24.025,"t":"2026-10-12T18:15:00Z","v":11711,"vw":24.106067},{"c":24.4,"h":24.61,"l":24.16,"n":152,"o":24.16,"t":"2026-10-12T18:30:00Z","v":19193,"vw":24.378746},{"c":24.25,"h":24.58,"l":24.2001,"n":92,"o":24.57,"t":"2026-10-12T18:45:00Z","v":20258,"vw":24.26899},{"c":24.225,"h":24.36,"l":24.115,"n":260,"o":24.25,"t":"2026-10-12T19:00:00Z","v":31028,"vw":24.255746},{"c":23.99,"h":24.35,"l":23.91,"n":237,"o":24.225,"t":"2026-10-12T19:15:00Z","v":76983,"vw":24.209743},{"c":24.265,"h":24.5,"l":23.95,"n":332,"o":23.98,"t":"2026-10-12T19:30:00Z","v":35373,"vw":24.158286},{"c":24.82,"h":24.94,"l":24.26,"n":1903,"o":24.26,"t":"2026-10-12T19:45:00Z","v":136575,"vw":24.696675},{"c":23.6103,"h":24.76,"l":23.6103,"n":22,"o":24.76,"t":"2026-10-12T20:00:00Z","v":138279,"vw":24.753034},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-12T22:45:00Z","v":100,"vw":24.14},{"c":24.52,"h":24.81,"l":23.5,"n":142,"o":23.5,"t":"2026-10-13T08:30:00Z","v":7474,"vw":24.207117},{"c":24.75,"h":24.75,"l":24.75,"n":6,"o":24.75,"t":"2026-10-13T09:30:00Z","v":600,"vw":24.75},{"c":24.52,"h":24.76,"l":23.49,"n":111,"o":24.75,"t":"2026-10-13T09:45:00Z","v":12698,"vw":24.139612},{"c":24.26,"h":24.7,"l":24,"n":102,"o":24.67,"t":"2026-10-13T10:00:00Z","v":7988,"vw":24.307681},{"c":24.2,"h":24.45,"l":24.1,"n":38,"o":24.45,"t":"2026-10-13T10:15:00Z","v":5811,"vw":24.291143},{"c":24.1,"h":24.4,"l":23.95,"n":79,"o":24.4,"t":"2026-10-13T11:15:00Z","v":12697,"vw":24.160033},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-13T11:30:00Z","v":1000,"vw":24.14},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-13T12:00:00Z","v":199,"vw":24.1},{"c":24.26,"h":24.35,"l":23.5,"n":90,"o":24.35,"t":"2026-10-13T12:30:00Z","v":6763,"vw":23.932833},{"c":24.28,"h":24.35,"l":24.28,"n":20,"o":24.35,"t":"2026-10-13T12:45:00Z","v":950,"vw":24.341627},{"c":24,"h":24.01,"l":24,"n":3,"o":24.01,"t":"2026-10-13T13:15:00Z","v":1500,"vw":24.001365},{"c":24.26,"h":24.37,"l":23.77,"n":148,"o":24.04,"t":"2026-10-13T13:30:00Z","v":18463,"vw":24.033966},{"c":23.371,"h":24.19,"l":23.34,"n":730,"o":24.11,"t":"2026-10-13T13:45:00Z","v":99985,"vw":23.695625},{"c":22.73,"h":23.371,"l":22.705,"n":482,"o":23.26,"t":"2026-10-13T14:00:00Z","v":39418,"vw":22.978782},{"c":22.01,"h":22.87,"l":21.991,"n":400,"o":22.71,"t":"2026-10-13T14:15:00Z","v":32120,"vw":22.4853},{"c":22.495,"h":22.59,"l":21.85,"n":767,"o":22.02,"t":"2026-10-13T14:30:00Z","v":73527,"vw":22.352005},{"c":22.62,"h":22.73,"l":22.4001,"n":327,"o":22.495,"t":"2026-10-13T14:45:00Z","v":24864,"vw":22.541001},{"c":22.72,"h":22.9,"l":22.53,"n":196,"o":22.62,"t":"2026-10-13T15:00:00Z","v":17327,"vw":22.750578},{"c":22.91,"h":23.1,"l":22.77,"n":270,"o":22.79,"t":"2026-10-13T15:15:00Z","v":43972,"vw":22.995888},{"c":22.865,"h":22.945,"l":22.77,"n":114,"o":22.85,"t":"2026-10-13T15:30:00Z","v":14622,"vw":22.83334},{"c":22.88,"h":22.97,"l":22.77,"n":148,"o":22.95,"t":"2026-10-13T15:45:00Z","v":10898,"vw":22.873084},{"c":22.65,"h":22.94,"l":22.55,"n":179,"o":22.88,"t":"2026-10-13T16:00:00Z","v":15484,"vw":22.756882},{"c":22.605,"h":22.88,"l":22.445,"n":265,"o":22.76,"t":"2026-10-13T16:15:00Z","v":24431,"vw":22.740112},{"c":22.95,"h":22.98,"l":22.59,"n":176,"o":22.7,"t":"2026-10-13T16:30:00Z","v":11573,"vw":22.791498},{"c":22.86,"h":23.105,"l":22.82,"n":208,"o":22.91,"t":"2026-10-13T16:45:00Z","v":15978,"vw":22.951119},{"c":22.74,"h":22.935,"l":22.65,"n":158,"o":22.86,"t":"2026-10-13T17:00:00Z","v":9509,"vw":22.815792},{"c":22.61,"h":22.92,"l":22.5,"n":292,"o":22.66,"t":"2026-10-13T17:15:00Z","v":37179,"vw":22.704539},{"c":22.72,"h":22.8137,"l":22.58,"n":97,"o":22.61,"t":"2026-10-13T17:30:00Z","v":8691,"vw":22.7189},{"c":22.635,"h":22.73,"l":22.545,"n":142,"o":22.73,"t":"2026-10-13T17:45:00Z","v":13623,"vw":22.636649},{"c":22.87,"h":23.045,"l":22.57,"n":500,"o":22.64,"t":"2026-10-13T18:00:00Z","v":44291,"vw":22.871302},{"c":23.71,"h":23.91,"l":22.81,"n":283,"o":22.88,"t":"2026-10-13T18:15:00Z","v":21788,"vw":23.374173},{"c":23.2,"h":23.88,"l":23.18,"n":287,"o":23.69,"t":"2026-10-13T18:30:00Z","v":17355,"vw":23.358683},{"c":23.11,"h":23.39,"l":23.11,"n":134,"o":23.11,"t":"2026-10-13T18:45:00Z","v":11278,"vw":23.208981},{"c":23.47,"h":23.47,"l":22.951,"n":156,"o":23.27,"t":"2026-10-13T19:00:00Z","v":9634,"vw":23.232015},{"c":23.325,"h":23.48,"l":23.21,"n":219,"o":23.34,"t":"2026-10-13T19:15:00Z","v":12547,"vw":23.353092},{"c":23.49,"h":23.57,"l":23.28,"n":367,"o":23.33,"t":"2026-10-13T19:30:00Z","v":24774,"vw":23.45666},{"c":23.495,"h":23.8,"l":23.29,"n":1569,"o":23.49,"t":"2026-10-13T19:45:00Z","v":130621,"vw":23.550282},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-13T20:00:00Z","v":18391,"vw":23.51},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-13T20:30:00Z","v":900,"vw":23.51},{"c":23.54,"h":24.5,"l":23.05,"n":66,"o":24.5,"t":"2026-10-14T09:30:00Z","v":13156,"vw":24.001677},{"c":23.66,"h":24,"l":23.55,"n":124,"o":23.7,"t":"2026-10-14T09:45:00Z","v":13634,"vw":23.757249},{"c":23.7,"h":23.85,"l":23.45,"n":100,"o":23.65,"t":"2026-10-14T10:00:00Z","v":12719,"vw":23.749692},{"c":23.72,"h":23.99,"l":23.66,"n":119,"o":23.74,"t":"2026-10-14T10:30:00Z","v":14472,"vw":23.77484},{"c":23.72,"h":24.11,"l":23.72,"n":206,"o":23.73,"t":"2026-10-14T11:15:00Z","v":14913,"vw":23.83824},{"c":23.89,"h":24.5,"l":23.5,"n":123,"o":23.82,"t":"2026-10-14T12:30:00Z","v":14741,"vw":23.820336},{"c":23.72,"h":23.89,"l":23.72,"n":61,"o":23.89,"t":"2026-10-14T12:45:00Z","v":6577,"vw":23.868216},{"c":24.01,"h":24.01,"l":23.41,"n":75,"o":23.65,"t":"2026-10-14T13:15:00Z","v":11687,"vw":23.81167},{"c":23.53,"h":23.81,"l":22.67,"n":207,"o":23.4,"t":"2026-10-14T13:30:00Z","v":32652,"vw":23.270264},{"c":23.5,"h":23.865,"l":23.35,"n":221,"o":23.82,"t":"2026-10-14T13:45:00Z","v":13760,"vw":23.699163},{"c":23.5,"h":23.86,"l":23.38,"n":78,"o":23.63,"t":"2026-10-14T14:00:00Z","v":4581,"vw":23.589408},{"c":23.48,"h":23.73,"l":23.3,"n":108,"o":23.47,"t":"2026-10-14T14:15:00Z","v":27807,"vw":23.443356},{"c":23.51,"h":23.53,"l":23.13,"n":382,"o":23.48,"t":"2026-10-14T14:30:00Z","v":36436,"vw":23.400464},{"c":23.575,"h":23.755,"l":23.38,"n":249,"o":23.48,"t":"2026-10-14T14:45:00Z","v":22083,"vw":23.488629},{"c":23.51,"h":23.73,"l":23.41,"n":168,"o":23.65,"t":"2026-10-14T15:00:00Z","v":15561,"vw":23.540668},{"c":23.31,"h":23.51,"l":23.17,"n":249,"o":23.38,"t":"2026-10-14T15:15:00Z","v":20506,"vw":23.422061},{"c":23.25,"h":23.4,"l":23.155,"n":370,"o":23.22,"t":"2026-10-14T15:30:00Z","v":53738,"vw":23.225242},{"c":23.25,"h":23.32,"l":23.07,"n":167,"o":23.15,"t":"2026-10-14T15:45:00Z","v":10184,"vw":23.202628},{"c":23.46,"h":23.46,"l":23.1901,"n":421,"o":23.195,"t":"2026-10-14T16:00:00Z","v":45852,"vw":23.27861},{"c":23.33,"h":23.45,"l":23.2,"n":148,"o":23.45,"t":"2026-10-14T16:15:00Z","v":4962,"vw":23.299794},{"c":23.34,"h":23.39,"l":23.31,"n":40,"o":23.33,"t":"2026-10-14T16:30:00Z","v":2527,"vw":23.341823},{"c":23.525,"h":23.63,"l":23.4,"n":120,"o":23.44,"t":"2026-10-14T16:45:00Z","v":6108,"vw":23.514223},{"c":23.44,"h":23.53,"l":23.33,"n":115,"o":23.4,"t":"2026-10-14T17:00:00Z","v":12912,"vw":23.43718},{"c":23.46,"h":23.565,"l":23.27,"n":565,"o":23.53,"t":"2026-10-14T17:15:00Z","v":64131,"vw":23.41606},{"c":23.72,"h":23.81,"l":23.46,"n":153,"o":23.485,"t":"2026-10-14T17:30:00Z","v":12590,"vw":23.557173},{"c":23.73,"h":23.88,"l":23.685,"n":64,"o":23.74,"t":"2026-10-14T17:45:00Z","v":3824,"vw":23.789342},{"c":23.895,"h":23.9,"l":23.77,"n":108,"o":23.77,"t":"2026-10-14T18:00:00Z","v":5753,"vw":23.859542},{"c":24.29,"h":24.295,"l":23.737,"n":349,"o":23.805,"t":"2026-10-14T18:15:00Z","v":32709,"vw":24.125224},{"c":24.15,"h":24.295,"l":23.87,"n":166,"o":24.29,"t":"2026-10-14T18:30:00Z","v":13886,"vw":24.13061},{"c":24.255,"h":24.54,"l":24.11,"n":254,"o":24.15,"t":"2026-10-14T18:45:00Z","v":11417,"vw":24.345306},{"c":23.95,"h":24.27,"l":23.86,"n":244,"o":24.25,"t":"2026-10-14T19:00:00Z","v":17426,"vw":24.065934},{"c":23.7725,"h":24,"l":23.7725,"n":88,"o":23.96,"t":"2026-10-14T19:15:00Z","v":4666,"vw":23.868192},{"c":23.65,"h":23.93,"l":23.62,"n":167,"o":23.92,"t":"2026-10-14T19:30:00Z","v":8378,"vw":23.731628},{"c":23.72,"h":23.975,"l":23.63,"n":398,"o":23.65,"t":"2026-10-14T19:45:00Z","v":23970,"vw":23.786623},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-14T20:00:00Z","v":15477,"vw":23.75},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-14T20:45:00Z","v":354,"vw":23.75},{"c":23.53,"h":23.92,"l":23.47,"n":72,"o":23.73,"t":"2026-10-15T13:30:00Z","v":3708,"vw":23.593661},{"c":23.96,"h":24.085,"l":23.31,"n":115,"o":23.53,"t":"2026-10-15T13:45:00Z","v":18455,"vw":23.735536},{"c":24.27,"h":24.28,"l":24,"n":90,"o":24.075,"t":"2026-10-15T14:00:00Z","v":11012,"vw":24.208646},{"c":24.25,"h":24.2525,"l":24.14,"n":72,"o":24.2525,"t":"2026-10-15T14:15:00Z","v":9659,"vw":24.208934},{"c":24.5,"h":24.5,"l":24.09,"n":70,"o":24.09,"t":"2026-10-15T14:30:00Z","v":6725,"vw":24.425687},{"c":24.32,"h":25,"l":24.32,"n":90,"o":24.75,"t":"2026-10-15T14:45:00Z","v":8025,"vw":24.732152},{"c":24.26,"h":24.43,"l":24.12,"n":86,"o":24.22,"t":"2026-10-15T15:00:00Z","v":2470,"vw":24.233261},{"c":24.565,"h":24.565,"l":24.22,"n":127,"o":24.4,"t":"2026-10-15T15:15:00Z","v":7590,"vw":24.391552},{"c":24.77,"h":24.77,"l":24.57,"n":39,"o":24.57,"t":"2026-10-15T15:30:00Z","v":1869,"vw":24.611481},{"c":24.815,"h":24.98,"l":24.66,"n":49,"o":24.7,"t":"2026-10-15T15:45:00Z","v":6172,"vw":24.724885},{"c":24.6,"h":24.745,"l":24.51,"n":58,"o":24.67,"t":"2026-10-15T16:00:00Z","v":3489,"vw":24.620124},{"c":24.8,"h":24.81,"l":24.56,"n":70,"o":24.57,"t":"2026-10-15T16:15:00Z","v":3583,"vw":24.761044},{"c":24.68,"h":24.95,"l":24.62,"n":47,"o":24.92,"t":"2026-10-15T16:30:00Z","v":1554,"vw":24.864592},{"c":25.05,"h":25.08,"l":24.71,"n":264,"o":24.72,"t":"2026-10-15T16:45:00Z","v":17210,"vw":24.944281},{"c":24.75,"h":24.91,"l":24.75,"n":52,"o":24.91,"t":"2026-10-15T17:00:00Z","v":1037,"vw":24.851352},{"c":24.835,"h":24.85,"l":24.75,"n":48,"o":24.85,"t":"2026-10-15T17:15:00Z","v":2375,"vw":24.802745},{"c":24.735,"h":24.835,"l":24.56,"n":422,"o":24.835,"t":"2026-10-15T17:30:00Z","v":33895,"vw":24.721244},{"c":25.02,"h":25.02,"l":24.63,"n":190,"o":24.82,"t":"2026-10-15T17:45:00Z","v":18767,"vw":24.816156},{"c":24.735,"h":25.01,"l":24.47,"n":452,"o":24.85,"t":"2026-10-15T18:00:00Z","v":35747,"vw":24.665169},{"c":24.78,"h":25,"l":24.6419,"n":274,"o":24.6419,"t":"2026-10-15T18:15:00Z","v":24897,"vw":24.803555},{"c":24.83,"h":24.84,"l":24.6,"n":170,"o":24.78,"t":"2026-10-15T18:30:00Z","v":13505,"vw":24.657427},{"c":25.035,"h":25.035,"l":24.845,"n":56,"o":24.91,"t":"2026-10-15T18:45:00Z","v":3258,"vw":24.965934},{"c":25.05,"h":25.32,"l":24.98,"n":144,"o":25.035,"t":"2026-10-15T19:00:00Z","v":11697,"vw":25.109675},{"c":24.91,"h":25.1,"l":24.79,"n":156,"o":24.97,"t":"2026-10-15T19:15:00Z","v":13709,"vw":24.936679},{"c":25.025,"h":25.17,"l":24.55,"n":316,"o":24.84,"t":"2026-10-15T19:30:00Z","v":27392,"vw":24.869247},{"c":25.11,"h":25.26,"l":24.905,"n":720,"o":25.015,"t":"2026-10-15T19:45:00Z","v":36086,"vw":25.11697},{"c":25.07,"h":25.07,"l":25.07,"n":5,"o":25.07,"t":"2026-10-15T20:00:00Z","v":24277,"vw":25.07},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-10-15T20:15:00Z","v":3445,"vw":25.07},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-10-15T20:30:00Z","v":100,"vw":25.07},{"c":25.18,"h":25.5,"l":24.9,"n":269,"o":25.5,"t":"2026-10-16T08:00:00Z","v":20578,"vw":25.215621},{"c":25.26,"h":25.26,"l":25.25,"n":3,"o":25.25,"t":"2026-10-16T08:30:00Z","v":699,"vw":25.253311},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-16T10:30:00Z","v":115,"vw":24.94},{"c":25.35,"h":25.35,"l":25.35,"n":9,"o":25.35,"t":"2026-10-16T11:15:00Z","v":395,"vw":25.35},{"c":25.24,"h":25.25,"l":25.24,"n":2,"o":25.25,"t":"2026-10-16T11:30:00Z","v":200,"vw":25.245},{"c":25.12,"h":25.57,"l":24.41,"n":120,"o":24.75,"t":"2026-10-16T13:15:00Z","v":4137,"vw":24.861322},{"c":24.295,"h":25.09,"l":24.216,"n":85,"o":25.09,"t":"2026-10-16T13:30:00Z","v":8825,"vw":24.85726},{"c":24.08,"h":24.35,"l":23.945,"n":88,"o":24.295,"t":"2026-10-16T13:45:00Z","v":7386,"vw":24.191408},{"c":24.175,"h":24.22,"l":23.965,"n":26,"o":23.97,"t":"2026-10-16T14:00:00Z","v":7253,"vw":24.001951},{"c":24.06,"h":24.29,"l":24.01,"n":26,"o":24.29,"t":"2026-10-16T14:15:00Z","v":735,"vw":24.19},{"c":23.99,"h":24.41,"l":23.73,"n":97,"o":24.41,"t":"2026-10-16T14:30:00Z","v":4901,"vw":23.893587},{"c":23.81,"h":23.81,"l":23.81,"n":4,"o":23.81,"t":"2026-10-16T14:45:00Z","v":164,"vw":23.81},{"c":23.66,"h":23.8,"l":23.64,"n":50,"o":23.75,"t":"2026-10-16T15:00:00Z","v":3380,"vw":23.713169},{"c":24.08,"h":24.12,"l":23.42,"n":135,"o":23.555,"t":"2026-10-16T15:15:00Z","v":11093,"vw":23.764268},{"c":24.25,"h":24.33,"l":23.95,"n":132,"o":24.155,"t":"2026-10-16T15:30:00Z","v":29674,"vw":24.188379},{"c":23.81,"h":24.055,"l":23.81,"n":83,"o":24.055,"t":"2026-10-16T15:45:00Z","v":2076,"vw":23.967667},{"c":23.65,"h":23.82,"l":23.38,"n":178,"o":23.71,"t":"2026-10-16T16:00:00Z","v":8663,"vw":23.637638},{"c":23.53,"h":23.71,"l":23.53,"n":13,"o":23.6,"t":"2026-10-16T16:15:00Z","v":518,"vw":23.5975},{"c":23.7149,"h":23.87,"l":23.45,"n":43,"o":23.87,"t":"2026-10-16T16:30:00Z","v":2731,"vw":23.681274},{"c":23.5,"h":23.6162,"l":23.46,"n":81,"o":23.61,"t":"2026-10-16T16:45:00Z","v":3437,"vw":23.567176},{"c":23.58,"h":23.58,"l":23.43,"n":50,"o":23.5,"t":"2026-10-16T17:00:00Z","v":2654,"vw":23.50665},{"c":23.38,"h":23.67,"l":23.38,"n":210,"o":23.46,"t":"2026-10-16T17:15:00Z","v":22320,"vw":23.544225},{"c":23.5,"h":23.595,"l":23.42,"n":32,"o":23.595,"t":"2026-10-16T17:30:00Z","v":1616,"vw":23.529242},{"c":23.38,"h":23.56,"l":23.365,"n":70,"o":23.44,"t":"2026-10-16T17:45:00Z","v":5705,"vw":23.477815},{"c":23.315,"h":23.4,"l":23.28,"n":200,"o":23.365,"t":"2026-10-16T18:00:00Z","v":15702,"vw":23.344818},{"c":23.37,"h":23.43,"l":23.25,"n":208,"o":23.31,"t":"2026-10-16T18:15:00Z","v":11979,"vw":23.346216},{"c":23.345,"h":23.38,"l":23.345,"n":29,"o":23.38,"t":"2026-10-16T18:30:00Z","v":1206,"vw":23.366882},{"c":23.5,"h":23.59,"l":23.33,"n":92,"o":23.34,"t":"2026-10-16T18:45:00Z","v":9248,"vw":23.390448},{"c":23.51,"h":23.51,"l":23.48,"n":42,"o":23.49,"t":"2026-10-16T19:00:00Z","v":1496,"vw":23.494011},{"c":23.5,"h":23.58,"l":23.46,"n":112,"o":23.495,"t":"2026-10-16T19:15:00Z","v":3397,"vw":23.502338},{"c":23.56,"h":23.5999,"l":23.4401,"n":190,"o":23.46,"t":"2026-10-16T19:30:00Z","v":12218,"vw":23.516018},{"c":23.47,"h":23.54,"l":23.4,"n":499,"o":23.51,"t":"2026-10-16T19:45:00Z","v":19320,"vw":23.477345},{"c":23.44,"h":23.44,"l":23.44,"n":5,"o":23.44,"t":"2026-10-16T20:00:00Z","v":32201,"vw":23.44},{"c":23,"h":23,"l":23,"n":50,"o":23,"t":"2026-10-16T20:15:00Z","v":4251,"vw":23},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-19T08:00:00Z","v":111,"vw":24.5},{"c":23.8,"h":24.51,"l":23.71,"n":151,"o":23.89,"t":"2026-10-19T10:30:00Z","v":7653,"vw":23.981028},{"c":23.77,"h":23.98,"l":23.71,"n":290,"o":23.94,"t":"2026-10-19T10:45:00Z","v":12999,"vw":23.82332},{"c":23.25,"h":23.25,"l":23.25,"n":39,"o":23.25,"t":"2026-10-19T12:15:00Z","v":1704,"vw":23.25},{"c":23.75,"h":24.15,"l":23.25,"n":48,"o":23.51,"t":"2026-10-19T13:30:00Z","v":5870,"vw":23.548785},{"c":23.835,"h":23.99,"l":23.49,"n":59,"o":23.6,"t":"2026-10-19T13:45:00Z","v":9791,"vw":23.755753},{"c":24.13,"h":24.13,"l":23.69,"n":75,"o":23.835,"t":"2026-10-19T14:00:00Z","v":5136,"vw":23.931831},{"c":24.115,"h":24.1625,"l":24.115,"n":13,"o":24.1625,"t":"2026-10-19T14:15:00Z","v":695,"vw":24.132632},{"c":23.915,"h":24.1,"l":23.89,"n":229,"o":23.995,"t":"2026-10-19T14:30:00Z","v":15370,"vw":23.990731},{"c":23.83,"h":24,"l":23.82,"n":60,"o":24,"t":"2026-10-19T14:45:00Z","v":3644,"vw":23.923516},{"c":23.58,"h":23.8,"l":23.465,"n":210,"o":23.6625,"t":"2026-10-19T15:00:00Z","v":13542,"vw":23.690525},{"c":23.4625,"h":23.635,"l":23.41,"n":112,"o":23.495,"t":"2026-10-19T15:15:00Z","v":13807,"vw":23.508567},{"c":23.445,"h":23.57,"l":23.445,"n":46,"o":23.455,"t":"2026-10-19T15:30:00Z","v":2601,"vw":23.54254},{"c":23.5,"h":23.55,"l":23.445,"n":75,"o":23.45,"t":"2026-10-19T15:45:00Z","v":5866,"vw":23.524668},{"c":23.6,"h":23.63,"l":23.465,"n":89,"o":23.5,"t":"2026-10-19T16:00:00Z","v":5695,"vw":23.524638},{"c":23.65,"h":23.67,"l":23.595,"n":52,"o":23.64,"t":"2026-10-19T16:15:00Z","v":2250,"vw":23.638685},{"c":23.65,"h":23.65,"l":23.5701,"n":19,"o":23.5701,"t":"2026-10-19T16:30:00Z","v":2141,"vw":23.591537},{"c":23.65,"h":23.71,"l":23.57,"n":33,"o":23.69,"t":"2026-10-19T16:45:00Z","v":959,"vw":23.64},{"c":23.65,"h":23.7,"l":23.61,"n":28,"o":23.645,"t":"2026-10-19T17:00:00Z","v":1308,"vw":23.653059},{"c":24.09,"h":24.14,"l":23.65,"n":214,"o":23.65,"t":"2026-10-19T17:15:00Z","v":20645,"vw":23.852093},{"c":23.74,"h":24.09,"l":23.59,"n":150,"o":24.06,"t":"2026-10-19T17:30:00Z","v":15672,"vw":23.796071},{"c":23.795,"h":23.965,"l":23.745,"n":125,"o":23.745,"t":"2026-10-19T17:45:00Z","v":6768,"vw":23.858137},{"c":23.83,"h":23.925,"l":23.61,"n":213,"o":23.845,"t":"2026-10-19T18:00:00Z","v":13829,"vw":23.756579},{"c":23.8925,"h":23.9,"l":23.78,"n":117,"o":23.87,"t":"2026-10-19T18:15:00Z","v":5966,"vw":23.856486},{"c":23.875,"h":23.985,"l":23.875,"n":37,"o":23.97,"t":"2026-10-19T18:30:00Z","v":1729,"vw":23.941407},{"c":23.9,"h":24.02,"l":23.88,"n":79,"o":23.885,"t":"2026-10-19T18:45:00Z","v":5033,"vw":23.966935},{"c":24.165,"h":24.31,"l":24,"n":118,"o":24,"t":"2026-10-19T19:00:00Z","v":7304,"vw":24.126735},{"c":24.145,"h":24.32,"l":24.04,"n":288,"o":24.06,"t":"2026-10-19T19:15:00Z","v":13021,"vw":24.167207},{"c":24.33,"h":24.428,"l":24.145,"n":207,"o":24.145,"t":"2026-10-19T19:30:00Z","v":6895,"vw":24.300206},{"c":23.81,"h":24.48,"l":23.76,"n":1061,"o":24.34,"t":"2026-10-19T19:45:00Z","v":57971,"vw":23.999998},{"c":23.84,"h":23.84,"l":23.84,"n":5,"o":23.84,"t":"2026-10-19T20:00:00Z","v":15619,"vw":23.84},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-19T20:30:00Z","v":100,"vw":23.84},{"c":23.77,"h":23.905,"l":23.38,"n":102,"o":23.74,"t":"2026-10-20T13:30:00Z","v":8926,"vw":23.579364},{"c":24.43,"h":24.47,"l":23.75,"n":95,"o":23.99,"t":"2026-10-20T13:45:00Z","v":12723,"vw":23.976945},{"c":24.29,"h":24.29,"l":24.005,"n":27,"o":24.09,"t":"2026-10-20T14:00:00Z","v":2864,"vw":24.086607},{"c":24.32,"h":24.44,"l":23.985,"n":121,"o":24.13,"t":"2026-10-20T14:15:00Z","v":9195,"vw":24.141373},{"c":24.83,"h":24.91,"l":24.18,"n":83,"o":24.46,"t":"2026-10-20T14:30:00Z","v":5403,"vw":24.553224},{"c":25.145,"h":25.45,"l":24.85,"n":282,"o":24.88,"t":"2026-10-20T14:45:00Z","v":26437,"vw":25.023866},{"c":24.835,"h":25.33,"l":24.835,"n":202,"o":25.17,"t":"2026-10-20T15:00:00Z","v":11626,"vw":25.027525},{"c":25.11,"h":25.12,"l":24.6,"n":235,"o":24.845,"t":"2026-10-20T15:15:00Z","v":22277,"vw":24.80955},{"c":25.085,"h":25.145,"l":24.89,"n":432,"o":24.965,"t":"2026-10-20T15:30:00Z","v":41968,"vw":24.993479},{"c":25.29,"h":25.29,"l":24.96,"n":78,"o":25.085,"t":"2026-10-20T15:45:00Z","v":5986,"vw":25.06744},{"c":25,"h":25.2082,"l":25,"n":16,"o":25.2082,"t":"2026-10-20T16:00:00Z","v":1611,"vw":25.054098},{"c":25.14,"h":25.19,"l":25.035,"n":46,"o":25.07,"t":"2026-10-20T16:15:00Z","v":2912,"vw":25.127763},{"c":25.185,"h":25.22,"l":25.18,"n":24,"o":25.21,"t":"2026-10-20T16:30:00Z","v":692,"vw":25.19875},{"c":25.165,"h":25.225,"l":25,"n":108,"o":25.215,"t":"2026-10-20T16:45:00Z","v":6496,"vw":25.141936},{"c":25.19,"h":25.33,"l":24.98,"n":451,"o":25.3,"t":"2026-10-20T17:00:00Z","v":33720,"vw":25.145271},{"c":25.14,"h":25.28,"l":25.14,"n":140,"o":25.17,"t":"2026-10-20T17:15:00Z","v":5998,"vw":25.20669},{"c":25.23,"h":25.28,"l":25.16,"n":55,"o":25.23,"t":"2026-10-20T17:30:00Z","v":2514,"vw":25.210074},{"c":25.245,"h":25.27,"l":25.225,"n":15,"o":25.27,"t":"2026-10-20T17:45:00Z","v":588,"vw":25.2525},{"c":25.275,"h":25.33,"l":25.1905,"n":102,"o":25.1905,"t":"2026-10-20T18:00:00Z","v":4573,"vw":25.277975},{"c":25.2,"h":25.275,"l":25.08,"n":70,"o":25.275,"t":"2026-10-20T18:15:00Z","v":3011,"vw":25.1923},{"c":25.15,"h":25.205,"l":25.01,"n":90,"o":25.205,"t":"2026-10-20T18:30:00Z","v":4182,"vw":25.08855},{"c":25.17,"h":25.18,"l":25.08,"n":73,"o":25.08,"t":"2026-10-20T18:45:00Z","v":3328,"vw":25.141302},{"c":25.165,"h":25.33,"l":25.13,"n":190,"o":25.21,"t":"2026-10-20T19:00:00Z","v":10792,"vw":25.248674},{"c":25.215,"h":25.27,"l":25.1,"n":99,"o":25.17,"t":"2026-10-20T19:15:00Z","v":5838,"vw":25.183164},{"c":25.25,"h":25.36,"l":25.17,"n":289,"o":25.27,"t":"2026-10-20T19:30:00Z","v":20188,"vw":25.296683},{"c":25.16,"h":25.32,"l":24.945,"n":528,"o":25.24,"t":"2026-10-20T19:45:00Z","v":37606,"vw":25.164708},{"c":25.14,"h":25.14,"l":25.14,"n":5,"o":25.14,"t":"2026-10-20T20:00:00Z","v":23167,"vw":25.14},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-20T21:00:00Z","v":964,"vw":25.14},{"c":25.05,"h":25.05,"l":25.05,"n":48,"o":25.05,"t":"2026-10-21T08:00:00Z","v":1997,"vw":25.05},{"c":24.84,"h":25.55,"l":24.84,"n":48,"o":25.3,"t":"2026-10-21T08:15:00Z","v":1675,"vw":25.17815},{"c":25.34,"h":25.35,"l":25.25,"n":53,"o":25.25,"t":"2026-10-21T10:30:00Z","v":2038,"vw":25.314522},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-21T11:30:00Z","v":193,"vw":25.3},{"c":25.51,"h":25.9,"l":25.38,"n":53,"o":25.78,"t":"2026-10-21T13:30:00Z","v":6534,"vw":25.729802},{"c":25.51,"h":26.09,"l":25.51,"n":147,"o":25.88,"t":"2026-10-21T13:45:00Z","v":7723,"vw":25.807574},{"c":25.5197,"h":25.8599,"l":25.505,"n":56,"o":25.505,"t":"2026-10-21T14:00:00Z","v":4381,"vw":25.628031},{"c":25.3,"h":25.86,"l":25.17,"n":162,"o":25.4,"t":"2026-10-21T14:15:00Z","v":6025,"vw":25.379081},{"c":25.15,"h":25.31,"l":25.15,"n":48,"o":25.28,"t":"2026-10-21T14:30:00Z","v":1720,"vw":25.260717},{"c":25.07,"h":25.13,"l":25.04,"n":92,"o":25.08,"t":"2026-10-21T14:45:00Z","v":1857,"vw":25.084866},{"c":25.025,"h":25.07,"l":25.025,"n":10,"o":25.07,"t":"2026-10-21T15:00:00Z","v":360,"vw":25.045362},{"c":25.11,"h":25.28,"l":25.04,"n":39,"o":25.04,"t":"2026-10-21T15:15:00Z","v":2272,"vw":25.131595},{"c":25,"h":25.085,"l":25,"n":28,"o":25,"t":"2026-10-21T15:30:00Z","v":767,"vw":25.024141},{"c":25.15,"h":25.15,"l":25.06,"n":34,"o":25.06,"t":"2026-10-21T15:45:00Z","v":1382,"vw":25.082467},{"c":25.115,"h":25.19,"l":25,"n":72,"o":25.06,"t":"2026-10-21T16:00:00Z","v":3078,"vw":25.093874},{"c":25.075,"h":25.075,"l":24.975,"n":27,"o":25,"t":"2026-10-21T16:15:00Z","v":2577,"vw":25.002701},{"c":25.02,"h":25.1,"l":25,"n":25,"o":25,"t":"2026-10-21T16:30:00Z","v":1143,"vw":25.052218},{"c":25.065,"h":25.065,"l":25.065,"n":3,"o":25.065,"t":"2026-10-21T16:45:00Z","v":141,"vw":25.065},{"c":25.19,"h":25.19,"l":25.055,"n":41,"o":25.13,"t":"2026-10-21T17:00:00Z","v":1409,"vw":25.123201},{"c":25.15,"h":25.15,"l":25.15,"n":10,"o":25.15,"t":"2026-10-21T17:15:00Z","v":334,"vw":25.15},{"c":25.17,"h":25.17,"l":25.06,"n":59,"o":25.06,"t":"2026-10-21T17:30:00Z","v":2389,"vw":25.125811},{"c":25.065,"h":25.19,"l":25.065,"n":12,"o":25.19,"t":"2026-10-21T17:45:00Z","v":585,"vw":25.148333},{"c":25.12,"h":25.13,"l":25.05,"n":76,"o":25.07,"t":"2026-10-21T18:00:00Z","v":3480,"vw":25.087015},{"c":25.195,"h":25.27,"l":25.18,"n":76,"o":25.21,"t":"2026-10-21T18:15:00Z","v":2660,"vw":25.216318},{"c":25.18,"h":25.18,"l":25.18,"n":14,"o":25.18,"t":"2026-10-21T18:30:00Z","v":223,"vw":25.18},{"c":25.15,"h":25.26,"l":25.05,"n":55,"o":25.18,"t":"2026-10-21T18:45:00Z","v":1354,"vw":25.144988},{"c":25.12,"h":25.17,"l":25.06,"n":65,"o":25.06,"t":"2026-10-21T19:00:00Z","v":2277,"vw":25.113201},{"c":25.175,"h":25.22,"l":25.11,"n":66,"o":25.12,"t":"2026-10-21T19:15:00Z","v":2439,"vw":25.167473},{"c":25.245,"h":25.32,"l":25.18,"n":31,"o":25.18,"t":"2026-10-21T19:30:00Z","v":1017,"vw":25.24826},{"c":25.3,"h":25.45,"l":25.22,"n":535,"o":25.25,"t":"2026-10-21T19:45:00Z","v":24053,"vw":25.348127},{"c":25.32,"h":25.32,"l":25.32,"n":6,"o":25.32,"t":"2026-10-21T20:00:00Z","v":14544,"vw":25.32},{"c":24.95,"h":25.95,"l":24.95,"n":83,"o":25.95,"t":"2026-10-22T08:00:00Z","v":3074,"vw":25.7},{"c":26.08,"h":26.08,"l":24.85,"n":49,"o":25.32,"t":"2026-10-22T13:30:00Z","v":5442,"vw":25.26432},{"c":26.19,"h":26.445,"l":25.465,"n":173,"o":26.015,"t":"2026-10-22T13:45:00Z","v":5286,"vw":26.120103},{"c":26.21,"h":26.48,"l":26.11,"n":25,"o":26.44,"t":"2026-10-22T14:00:00Z","v":2162,"vw":26.325192},{"c":26.11,"h":26.31,"l":26.0701,"n":42,"o":26.2,"t":"2026-10-22T14:15:00Z","v":1714,"vw":26.179513},{"c":26.355,"h":26.37,"l":25.89,"n":37,"o":26.135,"t":"2026-10-22T14:30:00Z","v":1778,"vw":26.143755},{"c":26.44,"h":26.465,"l":26.185,"n":53,"o":26.4,"t":"2026-10-22T14:45:00Z","v":2868,"vw":26.384205},{"c":26.28,"h":26.47,"l":26.28,"n":25,"o":26.47,"t":"2026-10-22T15:00:00Z","v":499,"vw":26.345},{"c":26.515,"h":26.65,"l":26.37,"n":75,"o":26.47,"t":"2026-10-22T15:15:00Z","v":4335,"vw":26.539736},{"c":26.845,"h":26.93,"l":26.41,"n":83,"o":26.52,"t":"2026-10-22T15:30:00Z","v":5387,"vw":26.657211},{"c":27.68,"h":27.68,"l":27.02,"n":122,"o":27.03,"t":"2026-10-22T15:45:00Z","v":11896,"vw":27.205337},{"c":27.535,"h":27.54,"l":27.535,"n":90,"o":27.54,"t":"2026-10-22T16:00:00Z","v":1568,"vw":27.539478},{"c":26.975,"h":27.34,"l":26.975,"n":55,"o":27.32,"t":"2026-10-22T16:30:00Z","v":2502,"vw":27.186167},{"c":26.63,"h":27,"l":26.59,"n":80,"o":26.835,"t":"2026-10-22T16:45:00Z","v":3823,"vw":26.771311},{"c":26.375,"h":26.665,"l":26.375,"n":21,"o":26.465,"t":"2026-10-22T17:00:00Z","v":1175,"vw":26.446111},{"c":26.45,"h":26.45,"l":26.45,"n":10,"o":26.45,"t":"2026-10-22T17:15:00Z","v":450,"vw":26.45},{"c":26.32,"h":26.41,"l":26.3,"n":23,"o":26.4,"t":"2026-10-22T17:45:00Z","v":1082,"vw":26.383334},{"c":25.89,"h":26.33,"l":25.87,"n":298,"o":26.33,"t":"2026-10-22T18:00:00Z","v":12944,"vw":26.101637},{"c":25.835,"h":26.07,"l":25.835,"n":98,"o":25.995,"t":"2026-10-22T18:15:00Z","v":2785,"vw":25.94993},{"c":25.74,"h":25.83,"l":25.74,"n":13,"o":25.83,"t":"2026-10-22T18:30:00Z","v":364,"vw":25.785},{"c":25.815,"h":25.815,"l":25.75,"n":42,"o":25.75,"t":"2026-10-22T18:45:00Z","v":1377,"vw":25.805},{"c":25.75,"h":25.89,"l":25.74,"n":158,"o":25.81,"t":"2026-10-22T19:00:00Z","v":3665,"vw":25.805855},{"c":25.765,"h":25.825,"l":25.765,"n":29,"o":25.825,"t":"2026-10-22T19:15:00Z","v":947,"vw":25.79625},{"c":25.795,"h":25.87,"l":25.76,"n":152,"o":25.81,"t":"2026-10-22T19:30:00Z","v":6947,"vw":25.804976},{"c":25.8,"h":25.9,"l":25.72,"n":756,"o":25.805,"t":"2026-10-22T19:45:00Z","v":25878,"vw":25.818847},{"c":25.75,"h":25.75,"l":25.75,"n":5,"o":25.75,"t":"2026-10-22T20:00:00Z","v":17755,"vw":25.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5260380173403982,"strike":37.066033044326694,"iv":1.0561382107585904,"gamma":0.03021142391710359,"theta":-0.03060721468905446,"vega":0.01667390918765213,"rho":0.0025924013660214343,"breakevenPct":45.9886254822023},{"delta":0.2,"premium":0.7360790273556232,"strike":34.462006079027354,"iv":1.022099878419453,"gamma":0.0371893009118541,"theta":-0.035723465045592706,"vega":0.020017750759878418,"rho":0.0034336490359803415,"breakevenPct":36.691592646147484},{"delta":0.25,"premium":0.9792401215805473,"strike":32.94224924012158,"iv":1.0124950151975685,"gamma":0.04196133738601824,"theta":-0.03946206686930091,"vega":0.022327781155015197,"rho":0.004255372649921317,"breakevenPct":31.73393926874612},{"delta":0.3,"premium":1.2224012158054713,"strike":31.422492401215806,"iv":1.0028901519756839,"gamma":0.04673337386018237,"theta":-0.04320066869300912,"vega":0.024637811550151975,"rho":0.005077096263862291,"breakevenPct":26.776285891344763},{"delta":0.35,"premium":1.4729379418695994,"strike":29.937156323644935,"iv":0.9939879811468971,"gamma":0.05122388059701493,"theta":-0.04673770620581304,"vega":0.02681508248232522,"rho":0.005893511183538324,"breakevenPct":21.98094860393993},{"delta":0.4,"premium":1.8313432835820898,"strike":28.955223880597014,"iv":0.9953626865671642,"gamma":0.051597014925373136,"theta":-0.047326865671641793,"vega":0.02705074626865672,"rho":0.006632286449589585,"breakevenPct":19.559484132734383},{"delta":0.45,"premium":2.18974862529458,"strike":27.973291437549097,"iv":0.9967373919874313,"gamma":0.05197014925373135,"theta":-0.04791602513747054,"vega":0.027286410054988216,"rho":0.007371061715640844,"breakevenPct":17.138019661528837},{"delta":0.5,"premium":2.54815396700707,"strike":26.99135899450118,"iv":0.9981120974076982,"gamma":0.052343283582089555,"theta":-0.04850518460329929,"vega":0.027522073841319716,"rho":0.008109836981692103,"breakevenPct":14.716555190323291},{"delta":0.55,"premium":2.9065593087195607,"strike":26.00942655145326,"iv":0.9994868028279653,"gamma":0.05271641791044776,"theta":-0.04909434406912804,"vega":0.027757737627651217,"rho":0.008848612247743365,"breakevenPct":12.295090719117743},{"delta":0.6,"premium":3.2649646504320504,"strike":25.027494108405342,"iv":1.0008615082482324,"gamma":0.05308955223880597,"theta":-0.0496835035349568,"vega":0.027993401413982717,"rho":0.009587387513794624,"breakevenPct":9.8736262479122},{"delta":0.65,"premium":3.7674465733235083,"strike":24.10464259395726,"iv":0.9968529845246867,"gamma":0.05034229918938836,"theta":-0.046906484893146645,"vega":0.026459985261606485,"rho":0.010216624147511339,"breakevenPct":8.241122979731125},{"delta":0.7,"premium":4.2740788504053056,"strike":23.18349299926308,"iv":0.9926893883566691,"gamma":0.047505158437730295,"theta":-0.044032498157700814,"vega":0.024875607958732497,"rho":0.010842705347374797,"breakevenPct":6.631346989003437},{"delta":0.75,"premium":4.995676004872108,"strike":22.107186358099877,"iv":1.0269330085261876,"gamma":0.04290170523751523,"theta":-0.0419,"vega":0.022977222898903773,"rho":0.01130113557250942,"breakevenPct":5.253834419308677},{"delta":0.8,"premium":6.335505481120585,"strike":20.584652862362972,"iv":1.1716345919610234,"gamma":0.033218392204628494,"theta":-0.0419,"vega":0.020175761266747867,"rho":0.011277406792803757,"breakevenPct":4.544304246538086},{"delta":0.85,"premium":8.562963688739696,"strike":18.252077868632963,"iv":1.4814687517637584,"gamma":0.02217004281902149,"theta":-0.044283116179137896,"vega":0.016834233672117286,"rho":0.010541302335310851,"breakevenPct":4.136083717952078},{"delta":0.9,"premium":11.276186281553427,"strike":15.304237464940638,"iv":1.807482893720629,"gamma":0.01346433826244925,"theta":-0.04098204534244951,"vega":0.012670735142244469,"rho":0.009421225765137166,"breakevenPct":3.2249465883264636}],"put":[{"delta":0.1,"premium":0.4318817301339197,"strike":17.033207002363287,"iv":1.2248877557358866,"gamma":0.021718389285731075,"theta":-0.02228274401925362,"vega":0.012061359953732607,"rho":-0.0024174477492104407,"breakevenPct":35.52883389425489},{"delta":0.15,"premium":0.6352088661551576,"strike":20.125745950554133,"iv":0.9824082693947144,"gamma":0.03250920716112532,"theta":-0.027978431372549017,"vega":0.01685711849957374,"rho":-0.0036134688584296,"breakevenPct":24.30859384699427},{"delta":0.2,"premium":0.9335890878090367,"strike":21.191389599317986,"iv":0.9799359761295823,"gamma":0.03851943734015346,"theta":-0.032880392156862746,"vega":0.019883546462063088,"rho":-0.004882733849030222,"breakevenPct":21.328930052392426},{"delta":0.25,"premium":1.2319693094629156,"strike":22.25703324808184,"iv":0.9774636828644501,"gamma":0.04452966751918159,"theta":-0.03778235294117647,"vega":0.022909974424552428,"rho":-0.006151998839630844,"breakevenPct":18.349266257790585},{"delta":0.3,"premium":1.5035272727272728,"strike":23.201818181818183,"iv":0.9413318545454545,"gamma":0.05058814545454546,"theta":-0.039152654545454545,"vega":0.024835199999999998,"rho":-0.007400703502896512,"breakevenPct":15.734792586054725},{"delta":0.35,"premium":1.7671636363636365,"strike":24.11090909090909,"iv":0.8952591272727273,"gamma":0.05666087272727273,"theta":-0.039479927272727276,"vega":0.0264352,"rho":-0.008643335945135796,"breakevenPct":13.228172992056486},{"delta":0.4,"premium":2.039446334089192,"strike":25.020786092214664,"iv":0.8506311035525321,"gamma":0.06255884353741496,"theta":-0.03980540438397581,"vega":0.0279937641723356,"rho":-0.009892556045736623,"breakevenPct":10.75207860922146},{"delta":0.45,"premium":2.6960978835978846,"strike":25.965608465608465,"iv":0.8702267195767196,"gamma":0.060688095238095235,"theta":-0.040051058201058205,"vega":0.02771031746031746,"rho":-0.011434627504409553,"breakevenPct":9.632968613551132},{"delta":0.5,"premium":3.3527494331065766,"strike":26.910430839002267,"iv":0.889822335600907,"gamma":0.05881734693877551,"theta":-0.04029671201814059,"vega":0.02742687074829932,"rho":-0.012976698963082484,"breakevenPct":8.513858617880805},{"delta":0.55,"premium":4.0094009826152694,"strike":27.85525321239607,"iv":0.9094179516250944,"gamma":0.05694659863945578,"theta":-0.04054236583522298,"vega":0.02714342403628118,"rho":-0.014518770421755416,"breakevenPct":7.394748622210477},{"delta":0.6,"premium":4.666052532123961,"strike":28.80007558578987,"iv":0.9290135676492819,"gamma":0.055075850340136054,"theta":-0.040788019652305364,"vega":0.026859977324263037,"rho":-0.016060841880428348,"breakevenPct":6.27563862654015},{"delta":0.65,"premium":5.322704081632654,"strike":29.744897959183675,"iv":0.9486091836734694,"gamma":0.05320510204081632,"theta":-0.04103367346938775,"vega":0.026576530612244898,"rho":-0.01760291333910128,"breakevenPct":5.156528630869822},{"delta":0.7,"premium":6.111994840928633,"strike":30.784608770421322,"iv":0.9276312983662941,"gamma":0.04938895098882201,"theta":-0.0368944969905417,"vega":0.024397248495270852,"rho":-0.019245797271472014,"breakevenPct":4.184023574785664},{"delta":0.75,"premium":6.950343938091144,"strike":31.859415305245054,"iv":0.8916467755803955,"gamma":0.04485326741186586,"theta":-0.031133533963886496,"vega":0.02151676698194325,"rho":-0.020925968009183036,"breakevenPct":3.26574226347995},{"delta":0.8,"premium":7.788693035253655,"strike":32.93422184006879,"iv":0.8556622527944969,"gamma":0.040317583834909715,"theta":-0.025372570937231293,"vega":0.01863628546861565,"rho":-0.02260613874689406,"breakevenPct":2.3474609521742353},{"delta":0.85,"premium":8.627042132416165,"strike":34.009028374892516,"iv":0.8196777300085984,"gamma":0.035781900257953574,"theta":-0.0196116079105761,"vega":0.01575580395528805,"rho":-0.024286309484605077,"breakevenPct":1.4291796408685231}]},"raw":{"call":[{"delta":0.15,"premium":0.5260380173403982,"strike":37.066033044326694,"iv":1.0561382107585904,"gamma":0.03021142391710359,"theta":-0.03060721468905446,"vega":0.01667390918765213,"rho":0.0025924013660214343,"breakevenPct":45.9886254822023},{"delta":0.2,"premium":0.7360790273556232,"strike":34.462006079027354,"iv":1.022099878419453,"gamma":0.0371893009118541,"theta":-0.035723465045592706,"vega":0.020017750759878418,"rho":0.0034336490359803415,"breakevenPct":36.691592646147484},{"delta":0.25,"premium":0.9792401215805473,"strike":32.94224924012158,"iv":1.0124950151975685,"gamma":0.04196133738601824,"theta":-0.03946206686930091,"vega":0.022327781155015197,"rho":0.004255372649921317,"breakevenPct":31.73393926874612},{"delta":0.3,"premium":1.2224012158054713,"strike":31.422492401215806,"iv":1.0028901519756839,"gamma":0.04673337386018237,"theta":-0.04320066869300912,"vega":0.024637811550151975,"rho":0.005077096263862291,"breakevenPct":26.776285891344763},{"delta":0.35,"premium":1.4729379418695994,"strike":29.937156323644935,"iv":0.9939879811468971,"gamma":0.05122388059701493,"theta":-0.04673770620581304,"vega":0.02681508248232522,"rho":0.005893511183538324,"breakevenPct":21.98094860393993},{"delta":0.4,"premium":1.8313432835820898,"strike":28.955223880597014,"iv":0.9953626865671642,"gamma":0.051597014925373136,"theta":-0.047326865671641793,"vega":0.02705074626865672,"rho":0.006632286449589585,"breakevenPct":19.559484132734383},{"delta":0.45,"premium":2.18974862529458,"strike":27.973291437549097,"iv":0.9967373919874313,"gamma":0.05197014925373135,"theta":-0.04791602513747054,"vega":0.027286410054988216,"rho":0.007371061715640844,"breakevenPct":17.138019661528837},{"delta":0.5,"premium":2.54815396700707,"strike":26.99135899450118,"iv":0.9981120974076982,"gamma":0.052343283582089555,"theta":-0.04850518460329929,"vega":0.027522073841319716,"rho":0.008109836981692103,"breakevenPct":14.716555190323291},{"delta":0.55,"premium":2.9065593087195607,"strike":26.00942655145326,"iv":0.9994868028279653,"gamma":0.05271641791044776,"theta":-0.04909434406912804,"vega":0.027757737627651217,"rho":0.008848612247743365,"breakevenPct":12.295090719117743},{"delta":0.6,"premium":3.2649646504320504,"strike":25.027494108405342,"iv":1.0008615082482324,"gamma":0.05308955223880597,"theta":-0.0496835035349568,"vega":0.027993401413982717,"rho":0.009587387513794624,"breakevenPct":9.8736262479122},{"delta":0.65,"premium":3.7674465733235083,"strike":24.10464259395726,"iv":0.9968529845246867,"gamma":0.05034229918938836,"theta":-0.046906484893146645,"vega":0.026459985261606485,"rho":0.010216624147511339,"breakevenPct":8.241122979731125},{"delta":0.7,"premium":4.2740788504053056,"strike":23.18349299926308,"iv":0.9926893883566691,"gamma":0.047505158437730295,"theta":-0.044032498157700814,"vega":0.024875607958732497,"rho":0.010842705347374797,"breakevenPct":6.631346989003437},{"delta":0.75,"premium":4.995676004872108,"strike":22.107186358099877,"iv":1.0269330085261876,"gamma":0.04290170523751523,"theta":-0.0419,"vega":0.022977222898903773,"rho":0.01130113557250942,"breakevenPct":5.253834419308677},{"delta":0.8,"premium":6.335505481120585,"strike":20.584652862362972,"iv":1.1716345919610234,"gamma":0.033218392204628494,"theta":-0.0419,"vega":0.020175761266747867,"rho":0.011277406792803757,"breakevenPct":4.544304246538086},{"delta":0.85,"premium":8.562963688739696,"strike":18.252077868632963,"iv":1.4814687517637584,"gamma":0.02217004281902149,"theta":-0.044283116179137896,"vega":0.016834233672117286,"rho":0.010541302335310851,"breakevenPct":4.136083717952078},{"delta":0.9,"premium":11.276186281553427,"strike":15.304237464940638,"iv":1.807482893720629,"gamma":0.01346433826244925,"theta":-0.04098204534244951,"vega":0.012670735142244469,"rho":0.009421225765137166,"breakevenPct":3.2249465883264636}],"put":[{"delta":0.1,"premium":0.4318817301339197,"strike":17.033207002363287,"iv":1.2248877557358866,"gamma":0.021718389285731075,"theta":-0.02228274401925362,"vega":0.012061359953732607,"rho":-0.0024174477492104407,"breakevenPct":35.52883389425489},{"delta":0.15,"premium":0.6352088661551576,"strike":20.125745950554133,"iv":0.9824082693947144,"gamma":0.03250920716112532,"theta":-0.027978431372549017,"vega":0.01685711849957374,"rho":-0.0036134688584296,"breakevenPct":24.30859384699427},{"delta":0.2,"premium":0.9335890878090367,"strike":21.191389599317986,"iv":0.9799359761295823,"gamma":0.03851943734015346,"theta":-0.032880392156862746,"vega":0.019883546462063088,"rho":-0.004882733849030222,"breakevenPct":21.328930052392426},{"delta":0.25,"premium":1.2319693094629156,"strike":22.25703324808184,"iv":0.9774636828644501,"gamma":0.04452966751918159,"theta":-0.03778235294117647,"vega":0.022909974424552428,"rho":-0.006151998839630844,"breakevenPct":18.349266257790585},{"delta":0.3,"premium":1.5035272727272728,"strike":23.201818181818183,"iv":0.9413318545454545,"gamma":0.05058814545454546,"theta":-0.039152654545454545,"vega":0.024835199999999998,"rho":-0.007400703502896512,"breakevenPct":15.734792586054725},{"delta":0.35,"premium":1.7671636363636365,"strike":24.11090909090909,"iv":0.8952591272727273,"gamma":0.05666087272727273,"theta":-0.039479927272727276,"vega":0.0264352,"rho":-0.008643335945135796,"breakevenPct":13.228172992056486},{"delta":0.4,"premium":2.039446334089192,"strike":25.020786092214664,"iv":0.8506311035525321,"gamma":0.06255884353741496,"theta":-0.03980540438397581,"vega":0.0279937641723356,"rho":-0.009892556045736623,"breakevenPct":10.75207860922146},{"delta":0.45,"premium":2.6960978835978846,"strike":25.965608465608465,"iv":0.8702267195767196,"gamma":0.060688095238095235,"theta":-0.040051058201058205,"vega":0.02771031746031746,"rho":-0.011434627504409553,"breakevenPct":9.632968613551132},{"delta":0.5,"premium":3.3527494331065766,"strike":26.910430839002267,"iv":0.889822335600907,"gamma":0.05881734693877551,"theta":-0.04029671201814059,"vega":0.02742687074829932,"rho":-0.012976698963082484,"breakevenPct":8.513858617880805},{"delta":0.55,"premium":4.0094009826152694,"strike":27.85525321239607,"iv":0.9094179516250944,"gamma":0.05694659863945578,"theta":-0.04054236583522298,"vega":0.02714342403628118,"rho":-0.014518770421755416,"breakevenPct":7.394748622210477},{"delta":0.6,"premium":4.666052532123961,"strike":28.80007558578987,"iv":0.9290135676492819,"gamma":0.055075850340136054,"theta":-0.040788019652305364,"vega":0.026859977324263037,"rho":-0.016060841880428348,"breakevenPct":6.27563862654015},{"delta":0.65,"premium":5.322704081632654,"strike":29.744897959183675,"iv":0.9486091836734694,"gamma":0.05320510204081632,"theta":-0.04103367346938775,"vega":0.026576530612244898,"rho":-0.01760291333910128,"breakevenPct":5.156528630869822},{"delta":0.7,"premium":6.111994840928633,"strike":30.784608770421322,"iv":0.9276312983662941,"gamma":0.04938895098882201,"theta":-0.0368944969905417,"vega":0.024397248495270852,"rho":-0.019245797271472014,"breakevenPct":4.184023574785664},{"delta":0.75,"premium":6.950343938091144,"strike":31.859415305245054,"iv":0.8916467755803955,"gamma":0.04485326741186586,"theta":-0.031133533963886496,"vega":0.02151676698194325,"rho":-0.020925968009183036,"breakevenPct":3.26574226347995},{"delta":0.8,"premium":7.788693035253655,"strike":32.93422184006879,"iv":0.8556622527944969,"gamma":0.040317583834909715,"theta":-0.025372570937231293,"vega":0.01863628546861565,"rho":-0.02260613874689406,"breakevenPct":2.3474609521742353},{"delta":0.85,"premium":8.627042132416165,"strike":34.009028374892516,"iv":0.8196777300085984,"gamma":0.035781900257953574,"theta":-0.0196116079105761,"vega":0.01575580395528805,"rho":-0.024286309484605077,"breakevenPct":1.4291796408685231}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}