{"symbol":"AMPH","url":"https://intraalpha.com/companies/AMPH","capturedAt":"2026-10-22T16:17:05.147Z","state":"ready","quote":{"symbol":"AMPH","last_price":26.24,"prev_close":26.2,"regular_close":26.24,"change":0.04,"change_pct":0.1527,"regular_change":0.04,"regular_change_pct":0.1527,"extended_change":0,"extended_change_pct":0,"bid":26.21,"ask":26.26,"bid_size":200,"ask_size":200,"volume":85923,"vwap":26.261419,"open":26.25,"high":26.5,"low":25.92,"close":26.24,"trade_count":2910,"last_trade_at":"2026-10-22T16:16:56.384135995Z","last_quote_at":"2026-10-22T16:17:01.933335668Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:17:03.182093204-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AMPH","fetched_at":"2026-10-22T16:17:04.530204+00:00","name":"Amphastar P","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Amphastar Pharmaceuticals, Inc., a specialty pharmaceutical company, develops, manufactures, markets, and sells generic and proprietary injectable, inhalation, and intranasal products in the United States, China, and France. The company is headquartered in Rancho Cucamonga, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1103434000,"ebitda":194514000,"pe_ratio":15.35,"peg_ratio":2.77,"book_value":18.06,"dividend_per_share":null,"dividend_yield":null,"eps":1.69,"revenue_ttm":730019000,"gross_profit_ttm":348108000,"profit_margin":0.108,"operating_margin_ttm":0.216,"return_on_assets_ttm":0.0511,"return_on_equity_ttm":0.103,"quarterly_earnings_growth":0.047,"quarterly_revenue_growth":0.054,"analyst_target_price":22.5,"analyst_number":0,"beta":0.9,"fifty_two_week_high":29.52,"fifty_two_week_low":16.64,"fifty_day_ma":23.92,"two_hundred_day_ma":22.32,"shares_outstanding":42537900,"forward_pe":null,"price_to_sales":1.512,"price_to_book":1.383,"ev_to_revenue":2.001,"ev_to_ebitda":7.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:17:04.530204+00:00"},"optionObservedAt":"2026-10-22T16:04:13.191Z","bars":[{"c":26.56,"h":26.56,"l":26.13,"n":71,"o":26.38,"t":"2026-10-15T13:30:00Z","v":5145,"vw":26.43136},{"c":26.49,"h":26.73,"l":26.49,"n":59,"o":26.73,"t":"2026-10-15T13:35:00Z","v":2017,"vw":26.659231},{"c":26.7,"h":26.74,"l":26.63,"n":104,"o":26.65,"t":"2026-10-15T13:40:00Z","v":3950,"vw":26.704231},{"c":26.74,"h":26.74,"l":26.72,"n":44,"o":26.72,"t":"2026-10-15T13:45:00Z","v":2765,"vw":26.726594},{"c":26.875,"h":26.875,"l":26.77,"n":128,"o":26.78,"t":"2026-10-15T13:50:00Z","v":2843,"vw":26.818358},{"c":26.845,"h":26.9,"l":26.84,"n":75,"o":26.84,"t":"2026-10-15T13:55:00Z","v":2326,"vw":26.872923},{"c":27.02,"h":27.02,"l":26.92,"n":167,"o":26.92,"t":"2026-10-15T14:00:00Z","v":9659,"vw":26.953186},{"c":27.055,"h":27.1,"l":27.01,"n":123,"o":27.1,"t":"2026-10-15T14:05:00Z","v":3217,"vw":27.048085},{"c":27.055,"h":27.06,"l":27.03,"n":128,"o":27.03,"t":"2026-10-15T14:10:00Z","v":2686,"vw":27.050637},{"c":27.025,"h":27.04,"l":26.9996,"n":60,"o":27.04,"t":"2026-10-15T14:15:00Z","v":3111,"vw":27.00848},{"c":26.94,"h":26.98,"l":26.94,"n":78,"o":26.98,"t":"2026-10-15T14:20:00Z","v":1156,"vw":26.953333},{"c":26.9,"h":26.9,"l":26.87,"n":73,"o":26.89,"t":"2026-10-15T14:25:00Z","v":2257,"vw":26.890667},{"c":26.85,"h":26.94,"l":26.85,"n":49,"o":26.93,"t":"2026-10-15T14:30:00Z","v":1051,"vw":26.9125},{"c":26.975,"h":26.975,"l":26.94,"n":110,"o":26.94,"t":"2026-10-15T14:35:00Z","v":2651,"vw":26.952154},{"c":26.855,"h":26.925,"l":26.855,"n":41,"o":26.925,"t":"2026-10-15T14:40:00Z","v":642,"vw":26.875408},{"c":26.9,"h":26.9,"l":26.865,"n":16,"o":26.865,"t":"2026-10-15T14:45:00Z","v":420,"vw":26.8825},{"c":27.01,"h":27.01,"l":26.86,"n":95,"o":26.89,"t":"2026-10-15T14:50:00Z","v":2617,"vw":26.914007},{"c":26.91,"h":27,"l":26.91,"n":120,"o":27,"t":"2026-10-15T14:55:00Z","v":2973,"vw":26.964832},{"c":26.98,"h":26.99,"l":26.91,"n":106,"o":26.91,"t":"2026-10-15T15:00:00Z","v":4452,"vw":26.974337},{"c":26.93,"h":26.93,"l":26.92,"n":20,"o":26.92,"t":"2026-10-15T15:05:00Z","v":421,"vw":26.925},{"c":26.73,"h":26.8,"l":26.73,"n":43,"o":26.8,"t":"2026-10-15T15:20:00Z","v":1224,"vw":26.765375},{"c":26.74,"h":26.74,"l":26.74,"n":6,"o":26.74,"t":"2026-10-15T15:25:00Z","v":346,"vw":26.74},{"c":26.78,"h":26.8,"l":26.78,"n":27,"o":26.8,"t":"2026-10-15T15:30:00Z","v":477,"vw":26.793333},{"c":26.8095,"h":26.8095,"l":26.8,"n":10,"o":26.8,"t":"2026-10-15T15:35:00Z","v":218,"vw":26.80475},{"c":26.79,"h":26.79,"l":26.77,"n":17,"o":26.77,"t":"2026-10-15T15:40:00Z","v":420,"vw":26.783333},{"c":26.76,"h":26.79,"l":26.74,"n":107,"o":26.77,"t":"2026-10-15T15:45:00Z","v":3786,"vw":26.770841},{"c":26.8,"h":26.8,"l":26.79,"n":10,"o":26.79,"t":"2026-10-15T15:50:00Z","v":257,"vw":26.794184},{"c":26.78,"h":26.81,"l":26.78,"n":68,"o":26.81,"t":"2026-10-15T15:55:00Z","v":1873,"vw":26.801667},{"c":26.83,"h":26.83,"l":26.76,"n":161,"o":26.77,"t":"2026-10-15T16:00:00Z","v":5006,"vw":26.785185},{"c":26.79,"h":26.79,"l":26.79,"n":18,"o":26.79,"t":"2026-10-15T16:05:00Z","v":443,"vw":26.79},{"c":26.78,"h":26.8114,"l":26.76,"n":100,"o":26.81,"t":"2026-10-15T16:10:00Z","v":3151,"vw":26.794606},{"c":26.78,"h":26.78,"l":26.78,"n":23,"o":26.78,"t":"2026-10-15T16:15:00Z","v":329,"vw":26.78},{"c":26.87,"h":26.95,"l":26.78,"n":223,"o":26.78,"t":"2026-10-15T16:20:00Z","v":9723,"vw":26.875103},{"c":26.92,"h":26.93,"l":26.92,"n":32,"o":26.93,"t":"2026-10-15T16:25:00Z","v":1549,"vw":26.923636},{"c":26.93,"h":26.95,"l":26.9,"n":93,"o":26.9,"t":"2026-10-15T16:35:00Z","v":1712,"vw":26.923333},{"c":26.895,"h":26.925,"l":26.895,"n":72,"o":26.925,"t":"2026-10-15T16:40:00Z","v":1594,"vw":26.914744},{"c":26.91,"h":26.91,"l":26.835,"n":108,"o":26.89,"t":"2026-10-15T16:45:00Z","v":2994,"vw":26.867938},{"c":26.92,"h":26.92,"l":26.91,"n":33,"o":26.91,"t":"2026-10-15T16:50:00Z","v":722,"vw":26.916623},{"c":26.92,"h":26.93,"l":26.92,"n":85,"o":26.93,"t":"2026-10-15T16:55:00Z","v":2395,"vw":26.923601},{"c":26.91,"h":26.91,"l":26.875,"n":82,"o":26.88,"t":"2026-10-15T17:00:00Z","v":2122,"vw":26.8905},{"c":26.9,"h":26.9,"l":26.9,"n":8,"o":26.9,"t":"2026-10-15T17:05:00Z","v":156,"vw":26.9},{"c":26.91,"h":26.91,"l":26.9,"n":33,"o":26.9,"t":"2026-10-15T17:10:00Z","v":814,"vw":26.906363},{"c":26.9,"h":26.92,"l":26.9,"n":71,"o":26.915,"t":"2026-10-15T17:15:00Z","v":3444,"vw":26.909586},{"c":26.88,"h":26.9,"l":26.88,"n":83,"o":26.9,"t":"2026-10-15T17:20:00Z","v":2238,"vw":26.887},{"c":26.845,"h":26.87,"l":26.845,"n":60,"o":26.87,"t":"2026-10-15T17:25:00Z","v":4811,"vw":26.860615},{"c":26.84,"h":26.845,"l":26.82,"n":15,"o":26.845,"t":"2026-10-15T17:30:00Z","v":454,"vw":26.835},{"c":26.8619,"h":26.8619,"l":26.8,"n":17,"o":26.81,"t":"2026-10-15T17:35:00Z","v":570,"vw":26.83289},{"c":26.665,"h":26.76,"l":26.66,"n":138,"o":26.75,"t":"2026-10-15T17:40:00Z","v":5667,"vw":26.705577},{"c":26.7291,"h":26.7291,"l":26.67,"n":57,"o":26.7,"t":"2026-10-15T17:45:00Z","v":2308,"vw":26.697065},{"c":26.68,"h":26.705,"l":26.67,"n":18,"o":26.705,"t":"2026-10-15T17:50:00Z","v":741,"vw":26.690833},{"c":26.68,"h":26.705,"l":26.68,"n":68,"o":26.705,"t":"2026-10-15T17:55:00Z","v":1686,"vw":26.700455},{"c":26.68,"h":26.68,"l":26.66,"n":60,"o":26.68,"t":"2026-10-15T18:00:00Z","v":1414,"vw":26.668875},{"c":26.675,"h":26.7,"l":26.66,"n":109,"o":26.66,"t":"2026-10-15T18:05:00Z","v":3849,"vw":26.683254},{"c":26.72,"h":26.72,"l":26.67,"n":135,"o":26.67,"t":"2026-10-15T18:10:00Z","v":3152,"vw":26.690091},{"c":26.685,"h":26.71,"l":26.685,"n":44,"o":26.71,"t":"2026-10-15T18:15:00Z","v":1325,"vw":26.6975},{"c":26.66,"h":26.68,"l":26.66,"n":50,"o":26.68,"t":"2026-10-15T18:20:00Z","v":1116,"vw":26.670215},{"c":26.595,"h":26.67,"l":26.595,"n":66,"o":26.67,"t":"2026-10-15T18:25:00Z","v":2216,"vw":26.626583},{"c":26.635,"h":26.65,"l":26.595,"n":109,"o":26.595,"t":"2026-10-15T18:30:00Z","v":2914,"vw":26.635973},{"c":26.61,"h":26.63,"l":26.61,"n":33,"o":26.63,"t":"2026-10-15T18:35:00Z","v":795,"vw":26.618},{"c":26.55,"h":26.59,"l":26.55,"n":154,"o":26.59,"t":"2026-10-15T18:40:00Z","v":3345,"vw":26.571772},{"c":26.59,"h":26.59,"l":26.55,"n":96,"o":26.55,"t":"2026-10-15T18:45:00Z","v":1923,"vw":26.573659},{"c":26.57,"h":26.59,"l":26.57,"n":32,"o":26.59,"t":"2026-10-15T18:50:00Z","v":648,"vw":26.575},{"c":26.62,"h":26.63,"l":26.58,"n":143,"o":26.58,"t":"2026-10-15T18:55:00Z","v":3340,"vw":26.602313},{"c":26.625,"h":26.64,"l":26.625,"n":120,"o":26.63,"t":"2026-10-15T19:00:00Z","v":1998,"vw":26.632363},{"c":26.67,"h":26.67,"l":26.62,"n":153,"o":26.63,"t":"2026-10-15T19:05:00Z","v":2717,"vw":26.645839},{"c":26.685,"h":26.685,"l":26.655,"n":127,"o":26.67,"t":"2026-10-15T19:10:00Z","v":1939,"vw":26.670625},{"c":26.66,"h":26.66,"l":26.66,"n":15,"o":26.66,"t":"2026-10-15T19:15:00Z","v":443,"vw":26.66},{"c":26.66,"h":26.68,"l":26.655,"n":188,"o":26.655,"t":"2026-10-15T19:20:00Z","v":3999,"vw":26.669507},{"c":26.66,"h":26.67,"l":26.65,"n":168,"o":26.65,"t":"2026-10-15T19:25:00Z","v":3164,"vw":26.653571},{"c":26.63,"h":26.67,"l":26.63,"n":237,"o":26.66,"t":"2026-10-15T19:30:00Z","v":6189,"vw":26.654366},{"c":26.575,"h":26.63,"l":26.575,"n":181,"o":26.63,"t":"2026-10-15T19:35:00Z","v":3911,"vw":26.604915},{"c":26.58,"h":26.6,"l":26.56,"n":250,"o":26.56,"t":"2026-10-15T19:40:00Z","v":6675,"vw":26.585007},{"c":26.46,"h":26.57,"l":26.44,"n":371,"o":26.56,"t":"2026-10-15T19:45:00Z","v":14997,"vw":26.472279},{"c":26.44,"h":26.485,"l":26.44,"n":432,"o":26.46,"t":"2026-10-15T19:50:00Z","v":14882,"vw":26.465316},{"c":26.44,"h":26.46,"l":26.33,"n":1165,"o":26.41,"t":"2026-10-15T19:55:00Z","v":54088,"vw":26.423642},{"c":26.42,"h":26.42,"l":26.42,"n":29,"o":26.42,"t":"2026-10-15T20:00:00Z","v":68467,"vw":26.42},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-10-15T23:55:00Z","v":100,"vw":26.42},{"c":26.3824,"h":26.61,"l":26.3824,"n":10,"o":26.61,"t":"2026-10-16T13:30:00Z","v":6650,"vw":26.582197},{"c":26.21,"h":26.442,"l":26.195,"n":55,"o":26.442,"t":"2026-10-16T13:35:00Z","v":3556,"vw":26.245727},{"c":26.1425,"h":26.19,"l":26.135,"n":13,"o":26.19,"t":"2026-10-16T13:40:00Z","v":1160,"vw":26.164091},{"c":26.035,"h":26.1225,"l":26.035,"n":90,"o":26.115,"t":"2026-10-16T13:45:00Z","v":8087,"vw":26.052511},{"c":26.1,"h":26.12,"l":26.08,"n":41,"o":26.08,"t":"2026-10-16T13:50:00Z","v":1428,"vw":26.100555},{"c":26.14,"h":26.16,"l":26.14,"n":9,"o":26.16,"t":"2026-10-16T13:55:00Z","v":388,"vw":26.153333},{"c":26.125,"h":26.17,"l":26.12,"n":44,"o":26.14,"t":"2026-10-16T14:00:00Z","v":2720,"vw":26.140353},{"c":26.16,"h":26.16,"l":26.115,"n":30,"o":26.115,"t":"2026-10-16T14:05:00Z","v":690,"vw":26.145},{"c":26.12,"h":26.16,"l":26.095,"n":97,"o":26.16,"t":"2026-10-16T14:10:00Z","v":3210,"vw":26.117742},{"c":26.085,"h":26.1,"l":26.085,"n":30,"o":26.1,"t":"2026-10-16T14:20:00Z","v":833,"vw":26.09125},{"c":26.04,"h":26.04,"l":26.04,"n":54,"o":26.04,"t":"2026-10-16T14:25:00Z","v":1530,"vw":26.04},{"c":25.99,"h":26.01,"l":25.99,"n":61,"o":26.01,"t":"2026-10-16T14:30:00Z","v":1591,"vw":25.996875},{"c":25.965,"h":26,"l":25.95,"n":59,"o":26,"t":"2026-10-16T14:35:00Z","v":2509,"vw":25.983773},{"c":25.98,"h":26.02,"l":25.965,"n":73,"o":25.965,"t":"2026-10-16T14:40:00Z","v":3136,"vw":25.986739},{"c":25.96,"h":25.96,"l":25.88,"n":22,"o":25.89,"t":"2026-10-16T14:45:00Z","v":1014,"vw":25.918125},{"c":25.95,"h":25.95,"l":25.95,"n":9,"o":25.95,"t":"2026-10-16T14:50:00Z","v":243,"vw":25.95},{"c":26.09,"h":26.09,"l":25.88,"n":184,"o":25.96,"t":"2026-10-16T14:55:00Z","v":9639,"vw":25.948132},{"c":26.08,"h":26.11,"l":26.075,"n":76,"o":26.075,"t":"2026-10-16T15:05:00Z","v":3255,"vw":26.093438},{"c":26.085,"h":26.085,"l":26.08,"n":9,"o":26.08,"t":"2026-10-16T15:10:00Z","v":323,"vw":26.0825},{"c":26.05,"h":26.075,"l":26.05,"n":84,"o":26.06,"t":"2026-10-16T15:15:00Z","v":1841,"vw":26.059408},{"c":26.03,"h":26.07,"l":26.03,"n":53,"o":26.03,"t":"2026-10-16T15:20:00Z","v":3525,"vw":26.054034},{"c":26,"h":26.04,"l":26,"n":65,"o":26.04,"t":"2026-10-16T15:25:00Z","v":1549,"vw":26.011421},{"c":26.025,"h":26.05,"l":26.02,"n":43,"o":26.02,"t":"2026-10-16T15:30:00Z","v":1573,"vw":26.027296},{"c":26.05,"h":26.06,"l":26.025,"n":34,"o":26.025,"t":"2026-10-16T15:35:00Z","v":1445,"vw":26.039069},{"c":26.09,"h":26.11,"l":26.07,"n":134,"o":26.08,"t":"2026-10-16T15:40:00Z","v":3461,"vw":26.08115},{"c":26.0769,"h":26.12,"l":26.0769,"n":75,"o":26.085,"t":"2026-10-16T15:45:00Z","v":1064,"vw":26.097863},{"c":26.04,"h":26.09,"l":26.04,"n":93,"o":26.09,"t":"2026-10-16T15:50:00Z","v":1517,"vw":26.068261},{"c":25.97,"h":26,"l":25.95,"n":63,"o":26,"t":"2026-10-16T15:55:00Z","v":959,"vw":25.974286},{"c":25.92,"h":25.97,"l":25.91,"n":148,"o":25.97,"t":"2026-10-16T16:00:00Z","v":6875,"vw":25.935082},{"c":25.93,"h":25.93,"l":25.915,"n":72,"o":25.915,"t":"2026-10-16T16:05:00Z","v":1179,"vw":25.922839},{"c":25.93,"h":25.93,"l":25.93,"n":16,"o":25.93,"t":"2026-10-16T16:10:00Z","v":143,"vw":25.93},{"c":25.82,"h":25.96,"l":25.82,"n":192,"o":25.93,"t":"2026-10-16T16:15:00Z","v":6054,"vw":25.910321},{"c":25.85,"h":25.85,"l":25.82,"n":84,"o":25.82,"t":"2026-10-16T16:20:00Z","v":2186,"vw":25.8355},{"c":25.82,"h":25.845,"l":25.82,"n":59,"o":25.845,"t":"2026-10-16T16:25:00Z","v":676,"vw":25.835},{"c":25.755,"h":25.81,"l":25.755,"n":62,"o":25.81,"t":"2026-10-16T16:30:00Z","v":1505,"vw":25.794017},{"c":25.74,"h":25.76,"l":25.74,"n":88,"o":25.76,"t":"2026-10-16T16:35:00Z","v":1539,"vw":25.75},{"c":25.86,"h":25.9,"l":25.755,"n":106,"o":25.76,"t":"2026-10-16T16:40:00Z","v":6500,"vw":25.801428},{"c":25.7,"h":25.83,"l":25.7,"n":117,"o":25.805,"t":"2026-10-16T16:45:00Z","v":4674,"vw":25.796037},{"c":25.715,"h":25.76,"l":25.7,"n":40,"o":25.7,"t":"2026-10-16T16:50:00Z","v":1359,"vw":25.733786},{"c":25.705,"h":25.731,"l":25.7,"n":31,"o":25.7,"t":"2026-10-16T16:55:00Z","v":777,"vw":25.710185},{"c":25.66,"h":25.71,"l":25.66,"n":33,"o":25.71,"t":"2026-10-16T17:00:00Z","v":806,"vw":25.684},{"c":25.615,"h":25.65,"l":25.59,"n":109,"o":25.65,"t":"2026-10-16T17:05:00Z","v":4248,"vw":25.622147},{"c":25.5825,"h":25.595,"l":25.57,"n":36,"o":25.595,"t":"2026-10-16T17:10:00Z","v":1788,"vw":25.574847},{"c":25.575,"h":25.575,"l":25.575,"n":6,"o":25.575,"t":"2026-10-16T17:15:00Z","v":186,"vw":25.575},{"c":25.52,"h":25.55,"l":25.515,"n":29,"o":25.55,"t":"2026-10-16T17:20:00Z","v":874,"vw":25.5375},{"c":25.52,"h":25.555,"l":25.52,"n":51,"o":25.555,"t":"2026-10-16T17:25:00Z","v":2075,"vw":25.522614},{"c":25.68,"h":25.68,"l":25.54,"n":185,"o":25.55,"t":"2026-10-16T17:30:00Z","v":6895,"vw":25.590435},{"c":25.62,"h":25.66,"l":25.62,"n":44,"o":25.66,"t":"2026-10-16T17:35:00Z","v":1279,"vw":25.65},{"c":25.655,"h":25.67,"l":25.655,"n":17,"o":25.67,"t":"2026-10-16T17:40:00Z","v":627,"vw":25.666479},{"c":25.695,"h":25.73,"l":25.655,"n":202,"o":25.68,"t":"2026-10-16T17:45:00Z","v":14193,"vw":25.681329},{"c":25.725,"h":25.73,"l":25.67,"n":99,"o":25.67,"t":"2026-10-16T17:50:00Z","v":3284,"vw":25.691978},{"c":25.66,"h":25.72,"l":25.66,"n":132,"o":25.72,"t":"2026-10-16T17:55:00Z","v":2716,"vw":25.694375},{"c":25.68,"h":25.68,"l":25.68,"n":8,"o":25.68,"t":"2026-10-16T18:00:00Z","v":175,"vw":25.68},{"c":25.71,"h":25.75,"l":25.71,"n":59,"o":25.71,"t":"2026-10-16T18:05:00Z","v":2179,"vw":25.720877},{"c":25.73,"h":25.76,"l":25.73,"n":68,"o":25.74,"t":"2026-10-16T18:10:00Z","v":1628,"vw":25.744049},{"c":25.7,"h":25.74,"l":25.7,"n":73,"o":25.7,"t":"2026-10-16T18:15:00Z","v":3100,"vw":25.721904},{"c":25.77,"h":25.79,"l":25.74,"n":95,"o":25.74,"t":"2026-10-16T18:20:00Z","v":2091,"vw":25.761902},{"c":25.77,"h":25.8,"l":25.76,"n":19,"o":25.76,"t":"2026-10-16T18:25:00Z","v":482,"vw":25.777049},{"c":25.81,"h":25.83,"l":25.775,"n":38,"o":25.775,"t":"2026-10-16T18:30:00Z","v":835,"vw":25.806659},{"c":25.78,"h":25.79,"l":25.78,"n":44,"o":25.79,"t":"2026-10-16T18:35:00Z","v":915,"vw":25.786667},{"c":25.79,"h":25.79,"l":25.77,"n":99,"o":25.78,"t":"2026-10-16T18:40:00Z","v":2849,"vw":25.784909},{"c":25.785,"h":25.785,"l":25.785,"n":17,"o":25.785,"t":"2026-10-16T18:45:00Z","v":385,"vw":25.785},{"c":25.8,"h":25.8,"l":25.8,"n":11,"o":25.8,"t":"2026-10-16T18:50:00Z","v":277,"vw":25.8},{"c":25.797,"h":25.81,"l":25.77,"n":106,"o":25.81,"t":"2026-10-16T18:55:00Z","v":3836,"vw":25.792276},{"c":25.81,"h":25.81,"l":25.79,"n":43,"o":25.79,"t":"2026-10-16T19:00:00Z","v":1462,"vw":25.798966},{"c":25.78,"h":25.78,"l":25.71,"n":109,"o":25.78,"t":"2026-10-16T19:05:00Z","v":3963,"vw":25.760407},{"c":25.745,"h":25.765,"l":25.745,"n":20,"o":25.765,"t":"2026-10-16T19:10:00Z","v":621,"vw":25.758333},{"c":25.765,"h":25.765,"l":25.74,"n":45,"o":25.745,"t":"2026-10-16T19:15:00Z","v":1642,"vw":25.756716},{"c":25.795,"h":25.795,"l":25.75,"n":85,"o":25.75,"t":"2026-10-16T19:20:00Z","v":2866,"vw":25.775603},{"c":25.77,"h":25.77,"l":25.77,"n":52,"o":25.77,"t":"2026-10-16T19:25:00Z","v":1490,"vw":25.77},{"c":25.75,"h":25.75,"l":25.73,"n":94,"o":25.745,"t":"2026-10-16T19:30:00Z","v":3431,"vw":25.739984},{"c":25.82,"h":25.82,"l":25.75,"n":237,"o":25.75,"t":"2026-10-16T19:35:00Z","v":31566,"vw":25.757384},{"c":25.79,"h":25.83,"l":25.77,"n":300,"o":25.815,"t":"2026-10-16T19:40:00Z","v":15645,"vw":25.804041},{"c":25.82,"h":25.83,"l":25.79,"n":126,"o":25.79,"t":"2026-10-16T19:45:00Z","v":4128,"vw":25.805657},{"c":25.84,"h":25.88,"l":25.835,"n":224,"o":25.84,"t":"2026-10-16T19:50:00Z","v":7309,"vw":25.853703},{"c":25.87,"h":25.915,"l":25.83,"n":570,"o":25.845,"t":"2026-10-16T19:55:00Z","v":23725,"vw":25.867494},{"c":25.87,"h":25.87,"l":25.87,"n":16,"o":25.87,"t":"2026-10-16T20:00:00Z","v":65290,"vw":25.87},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-16T21:35:00Z","v":100,"vw":25.8},{"c":25.875,"h":25.875,"l":25.63,"n":34,"o":25.63,"t":"2026-10-19T13:30:00Z","v":4304,"vw":25.712522},{"c":26.03,"h":26.09,"l":26.03,"n":46,"o":26.05,"t":"2026-10-19T13:35:00Z","v":1691,"vw":26.058952},{"c":25.915,"h":26.06,"l":25.915,"n":136,"o":26.06,"t":"2026-10-19T13:40:00Z","v":6152,"vw":25.980347},{"c":25.95,"h":25.95,"l":25.95,"n":15,"o":25.95,"t":"2026-10-19T13:45:00Z","v":752,"vw":25.95},{"c":26.02,"h":26.02,"l":26.02,"n":19,"o":26.02,"t":"2026-10-19T13:50:00Z","v":265,"vw":26.02},{"c":26.04,"h":26.04,"l":26.03,"n":36,"o":26.03,"t":"2026-10-19T13:55:00Z","v":469,"vw":26.034695},{"c":26.055,"h":26.055,"l":26.02,"n":45,"o":26.02,"t":"2026-10-19T14:00:00Z","v":814,"vw":26.04682},{"c":26.09,"h":26.09,"l":26.09,"n":72,"o":26.09,"t":"2026-10-19T14:10:00Z","v":1758,"vw":26.09},{"c":26.19,"h":26.19,"l":26.09,"n":107,"o":26.13,"t":"2026-10-19T14:15:00Z","v":3455,"vw":26.136715},{"c":26.24,"h":26.24,"l":26.24,"n":13,"o":26.24,"t":"2026-10-19T14:20:00Z","v":242,"vw":26.24},{"c":26.3,"h":26.3,"l":26.25,"n":62,"o":26.25,"t":"2026-10-19T14:25:00Z","v":1592,"vw":26.2555},{"c":26.21,"h":26.31,"l":26.18,"n":125,"o":26.29,"t":"2026-10-19T14:30:00Z","v":4084,"vw":26.25628},{"c":26.25,"h":26.25,"l":26.25,"n":32,"o":26.25,"t":"2026-10-19T14:35:00Z","v":750,"vw":26.25},{"c":26.25,"h":26.25,"l":26.22,"n":65,"o":26.22,"t":"2026-10-19T14:40:00Z","v":1430,"vw":26.244137},{"c":26.215,"h":26.215,"l":26.21,"n":54,"o":26.21,"t":"2026-10-19T14:45:00Z","v":1401,"vw":26.212},{"c":26.17,"h":26.21,"l":26.165,"n":101,"o":26.21,"t":"2026-10-19T14:50:00Z","v":3793,"vw":26.189334},{"c":26.04,"h":26.14,"l":26.015,"n":75,"o":26.14,"t":"2026-10-19T14:55:00Z","v":2192,"vw":26.060714},{"c":26.1,"h":26.1,"l":25.9701,"n":14,"o":25.9701,"t":"2026-10-19T15:00:00Z","v":481,"vw":26.053564},{"c":26.125,"h":26.125,"l":26.125,"n":11,"o":26.125,"t":"2026-10-19T15:05:00Z","v":317,"vw":26.125},{"c":26.125,"h":26.125,"l":26.125,"n":37,"o":26.125,"t":"2026-10-19T15:10:00Z","v":471,"vw":26.125},{"c":26.105,"h":26.185,"l":26.105,"n":136,"o":26.17,"t":"2026-10-19T15:15:00Z","v":4612,"vw":26.144835},{"c":26.075,"h":26.1,"l":26.055,"n":105,"o":26.07,"t":"2026-10-19T15:20:00Z","v":1730,"vw":26.075},{"c":26.08,"h":26.085,"l":26.04,"n":73,"o":26.085,"t":"2026-10-19T15:25:00Z","v":1320,"vw":26.06061},{"c":26.1,"h":26.125,"l":26.02,"n":101,"o":26.055,"t":"2026-10-19T15:30:00Z","v":2886,"vw":26.071846},{"c":26.08,"h":26.08,"l":26.08,"n":43,"o":26.08,"t":"2026-10-19T15:35:00Z","v":754,"vw":26.08},{"c":26.11,"h":26.11,"l":26.11,"n":16,"o":26.11,"t":"2026-10-19T15:40:00Z","v":276,"vw":26.11},{"c":26.09,"h":26.14,"l":26.09,"n":53,"o":26.1,"t":"2026-10-19T15:45:00Z","v":956,"vw":26.10875},{"c":26.2,"h":26.2,"l":26.11,"n":164,"o":26.11,"t":"2026-10-19T15:50:00Z","v":2942,"vw":26.164822},{"c":26.105,"h":26.14,"l":26.105,"n":76,"o":26.14,"t":"2026-10-19T15:55:00Z","v":1901,"vw":26.124433},{"c":25.975,"h":26.1,"l":25.975,"n":93,"o":26.1,"t":"2026-10-19T16:00:00Z","v":2962,"vw":25.998352},{"c":25.95,"h":25.95,"l":25.95,"n":30,"o":25.95,"t":"2026-10-19T16:05:00Z","v":922,"vw":25.95},{"c":25.99,"h":26,"l":25.96,"n":73,"o":25.99,"t":"2026-10-19T16:10:00Z","v":3218,"vw":25.984048},{"c":25.95,"h":25.97,"l":25.95,"n":30,"o":25.97,"t":"2026-10-19T16:15:00Z","v":762,"vw":25.963183},{"c":25.95,"h":25.95,"l":25.93,"n":27,"o":25.93,"t":"2026-10-19T16:20:00Z","v":599,"vw":25.94},{"c":25.97,"h":25.97,"l":25.935,"n":60,"o":25.95,"t":"2026-10-19T16:25:00Z","v":1633,"vw":25.949478},{"c":25.975,"h":25.975,"l":25.93,"n":124,"o":25.94,"t":"2026-10-19T16:30:00Z","v":4133,"vw":25.946948},{"c":26,"h":26,"l":26,"n":24,"o":26,"t":"2026-10-19T16:35:00Z","v":322,"vw":26},{"c":26.03,"h":26.03,"l":25.98,"n":17,"o":25.98,"t":"2026-10-19T16:40:00Z","v":461,"vw":26.003236},{"c":26.02,"h":26.02,"l":25.995,"n":39,"o":26,"t":"2026-10-19T16:45:00Z","v":1087,"vw":26.005},{"c":26.03,"h":26.03,"l":26,"n":76,"o":26.03,"t":"2026-10-19T16:50:00Z","v":1743,"vw":26.0165},{"c":26.02,"h":26.04,"l":26.02,"n":3,"o":26.04,"t":"2026-10-19T16:55:00Z","v":202,"vw":26.03},{"c":26.04,"h":26.04,"l":26.03,"n":42,"o":26.04,"t":"2026-10-19T17:00:00Z","v":1121,"vw":26.036667},{"c":26,"h":26,"l":26,"n":28,"o":26,"t":"2026-10-19T17:05:00Z","v":915,"vw":26},{"c":26.04,"h":26.04,"l":25.995,"n":16,"o":25.995,"t":"2026-10-19T17:10:00Z","v":884,"vw":26.023},{"c":26.02,"h":26.04,"l":26.02,"n":65,"o":26.025,"t":"2026-10-19T17:15:00Z","v":1780,"vw":26.025},{"c":26.05,"h":26.05,"l":26.035,"n":99,"o":26.04,"t":"2026-10-19T17:20:00Z","v":2860,"vw":26.04601},{"c":26.04,"h":26.06,"l":26.04,"n":80,"o":26.05,"t":"2026-10-19T17:25:00Z","v":2320,"vw":26.050769},{"c":26,"h":26.0373,"l":26,"n":43,"o":26.0373,"t":"2026-10-19T17:30:00Z","v":1808,"vw":26.020287},{"c":25.995,"h":26.02,"l":25.995,"n":61,"o":26.02,"t":"2026-10-19T17:35:00Z","v":5433,"vw":26.009332},{"c":26.015,"h":26.015,"l":26,"n":48,"o":26,"t":"2026-10-19T17:40:00Z","v":1008,"vw":26.005},{"c":26.04,"h":26.04,"l":26.01,"n":65,"o":26.015,"t":"2026-10-19T17:45:00Z","v":1978,"vw":26.025909},{"c":26.05,"h":26.06,"l":26.05,"n":179,"o":26.06,"t":"2026-10-19T17:55:00Z","v":2551,"vw":26.057},{"c":26.06,"h":26.06,"l":26.05,"n":77,"o":26.05,"t":"2026-10-19T18:00:00Z","v":1908,"vw":26.05625},{"c":26.01,"h":26.05,"l":26.01,"n":95,"o":26.05,"t":"2026-10-19T18:05:00Z","v":2683,"vw":26.030643},{"c":26.019,"h":26.019,"l":26,"n":39,"o":26,"t":"2026-10-19T18:10:00Z","v":1236,"vw":26.00475},{"c":26,"h":26.015,"l":25.99,"n":19,"o":26.015,"t":"2026-10-19T18:15:00Z","v":417,"vw":26.001667},{"c":26.035,"h":26.055,"l":26.03,"n":66,"o":26.055,"t":"2026-10-19T18:25:00Z","v":2282,"vw":26.04196},{"c":26.11,"h":26.11,"l":26.03,"n":113,"o":26.035,"t":"2026-10-19T18:30:00Z","v":3808,"vw":26.053252},{"c":26.18,"h":26.18,"l":26.129,"n":54,"o":26.129,"t":"2026-10-19T18:35:00Z","v":2000,"vw":26.155221},{"c":26.235,"h":26.235,"l":26.17,"n":161,"o":26.1884,"t":"2026-10-19T18:40:00Z","v":7849,"vw":26.196995},{"c":26.23,"h":26.23,"l":26.23,"n":41,"o":26.23,"t":"2026-10-19T18:45:00Z","v":1043,"vw":26.23},{"c":26.225,"h":26.225,"l":26.22,"n":39,"o":26.22,"t":"2026-10-19T18:50:00Z","v":1564,"vw":26.221875},{"c":26.215,"h":26.22,"l":26.2,"n":128,"o":26.21,"t":"2026-10-19T19:00:00Z","v":4912,"vw":26.207202},{"c":26.24,"h":26.24,"l":26.24,"n":28,"o":26.24,"t":"2026-10-19T19:05:00Z","v":736,"vw":26.24},{"c":26.19,"h":26.21,"l":26.19,"n":77,"o":26.21,"t":"2026-10-19T19:10:00Z","v":2464,"vw":26.204545},{"c":26.17,"h":26.18,"l":26.17,"n":37,"o":26.18,"t":"2026-10-19T19:15:00Z","v":1678,"vw":26.178},{"c":26.035,"h":26.17,"l":26.025,"n":184,"o":26.17,"t":"2026-10-19T19:20:00Z","v":10820,"vw":26.098332},{"c":26.077,"h":26.077,"l":26.055,"n":36,"o":26.055,"t":"2026-10-19T19:25:00Z","v":1113,"vw":26.063556},{"c":26.185,"h":26.19,"l":26.09,"n":122,"o":26.09,"t":"2026-10-19T19:30:00Z","v":4780,"vw":26.133252},{"c":26.14,"h":26.185,"l":26.13,"n":140,"o":26.185,"t":"2026-10-19T19:35:00Z","v":5091,"vw":26.159386},{"c":26.12,"h":26.155,"l":26.12,"n":114,"o":26.142,"t":"2026-10-19T19:40:00Z","v":6716,"vw":26.139675},{"c":26.155,"h":26.17,"l":26.14,"n":112,"o":26.14,"t":"2026-10-19T19:45:00Z","v":4501,"vw":26.14875},{"c":26.205,"h":26.205,"l":26.14,"n":218,"o":26.14,"t":"2026-10-19T19:50:00Z","v":6732,"vw":26.18851},{"c":26.13,"h":26.19,"l":26.105,"n":894,"o":26.18,"t":"2026-10-19T19:55:00Z","v":39326,"vw":26.142853},{"c":26.14,"h":26.14,"l":26.06,"n":28,"o":26.14,"t":"2026-10-19T20:00:00Z","v":56864,"vw":26.137497},{"c":26.422,"h":26.422,"l":26.24,"n":19,"o":26.24,"t":"2026-10-20T13:30:00Z","v":2274,"vw":26.277125},{"c":26.325,"h":26.4,"l":26.325,"n":53,"o":26.385,"t":"2026-10-20T13:35:00Z","v":1695,"vw":26.360913},{"c":26.55,"h":26.55,"l":26.55,"n":6,"o":26.55,"t":"2026-10-20T13:40:00Z","v":129,"vw":26.55},{"c":26.525,"h":26.61,"l":26.525,"n":30,"o":26.585,"t":"2026-10-20T13:45:00Z","v":1071,"vw":26.56746},{"c":26.47,"h":26.55,"l":26.47,"n":40,"o":26.54,"t":"2026-10-20T13:50:00Z","v":1402,"vw":26.499963},{"c":26.42,"h":26.42,"l":26.42,"n":13,"o":26.42,"t":"2026-10-20T13:55:00Z","v":161,"vw":26.42},{"c":26.31,"h":26.42,"l":26.27,"n":135,"o":26.42,"t":"2026-10-20T14:00:00Z","v":5210,"vw":26.325997},{"c":26.305,"h":26.4,"l":26.305,"n":60,"o":26.31,"t":"2026-10-20T14:05:00Z","v":4326,"vw":26.326897},{"c":26.3,"h":26.435,"l":26.3,"n":123,"o":26.38,"t":"2026-10-20T14:10:00Z","v":5862,"vw":26.38871},{"c":26.445,"h":26.445,"l":26.445,"n":9,"o":26.445,"t":"2026-10-20T14:20:00Z","v":203,"vw":26.445},{"c":26.44,"h":26.44,"l":26.44,"n":17,"o":26.44,"t":"2026-10-20T14:25:00Z","v":292,"vw":26.44},{"c":26.335,"h":26.5171,"l":26.335,"n":21,"o":26.5171,"t":"2026-10-20T14:30:00Z","v":1756,"vw":26.501772},{"c":26.4,"h":26.4,"l":26.39,"n":45,"o":26.39,"t":"2026-10-20T14:35:00Z","v":990,"vw":26.393922},{"c":26.45,"h":26.45,"l":26.435,"n":44,"o":26.435,"t":"2026-10-20T14:40:00Z","v":941,"vw":26.4425},{"c":26.3,"h":26.45,"l":26.3,"n":105,"o":26.45,"t":"2026-10-20T14:45:00Z","v":4043,"vw":26.361899},{"c":26.395,"h":26.41,"l":26.39,"n":57,"o":26.39,"t":"2026-10-20T14:50:00Z","v":1066,"vw":26.3975},{"c":26.35,"h":26.405,"l":26.35,"n":65,"o":26.4,"t":"2026-10-20T14:55:00Z","v":1296,"vw":26.377184},{"c":26.31,"h":26.31,"l":26.31,"n":20,"o":26.31,"t":"2026-10-20T15:05:00Z","v":451,"vw":26.31},{"c":26.3,"h":26.33,"l":26.29,"n":72,"o":26.33,"t":"2026-10-20T15:10:00Z","v":1531,"vw":26.308831},{"c":26.295,"h":26.32,"l":26.295,"n":31,"o":26.32,"t":"2026-10-20T15:15:00Z","v":688,"vw":26.303532},{"c":26.3,"h":26.3,"l":26.3,"n":13,"o":26.3,"t":"2026-10-20T15:20:00Z","v":278,"vw":26.3},{"c":26.16,"h":26.23,"l":26.16,"n":53,"o":26.23,"t":"2026-10-20T15:25:00Z","v":1006,"vw":26.2},{"c":26.15,"h":26.21,"l":26.14,"n":65,"o":26.15,"t":"2026-10-20T15:35:00Z","v":2512,"vw":26.166758},{"c":26.1,"h":26.152,"l":26.05,"n":170,"o":26.13,"t":"2026-10-20T15:40:00Z","v":6226,"vw":26.10463},{"c":26.035,"h":26.05,"l":26.035,"n":47,"o":26.05,"t":"2026-10-20T15:45:00Z","v":737,"vw":26.0425},{"c":25.92,"h":26.02,"l":25.92,"n":96,"o":26.02,"t":"2026-10-20T15:55:00Z","v":2172,"vw":25.980431},{"c":25.93,"h":25.94,"l":25.93,"n":30,"o":25.93,"t":"2026-10-20T16:00:00Z","v":795,"vw":25.933333},{"c":25.96,"h":25.96,"l":25.91,"n":90,"o":25.92,"t":"2026-10-20T16:05:00Z","v":2098,"vw":25.92574},{"c":25.93,"h":25.97,"l":25.925,"n":40,"o":25.97,"t":"2026-10-20T16:10:00Z","v":771,"vw":25.941667},{"c":25.9,"h":25.91,"l":25.9,"n":33,"o":25.91,"t":"2026-10-20T16:15:00Z","v":971,"vw":25.906},{"c":25.905,"h":25.905,"l":25.905,"n":22,"o":25.905,"t":"2026-10-20T16:20:00Z","v":1033,"vw":25.905},{"c":25.97,"h":25.9899,"l":25.9101,"n":61,"o":25.935,"t":"2026-10-20T16:25:00Z","v":1123,"vw":25.943872},{"c":25.9639,"h":25.97,"l":25.9639,"n":43,"o":25.97,"t":"2026-10-20T16:30:00Z","v":658,"vw":25.966711},{"c":25.92,"h":25.955,"l":25.92,"n":58,"o":25.955,"t":"2026-10-20T16:35:00Z","v":1054,"vw":25.930959},{"c":25.95,"h":25.955,"l":25.95,"n":52,"o":25.955,"t":"2026-10-20T16:40:00Z","v":742,"vw":25.951667},{"c":25.925,"h":25.925,"l":25.925,"n":12,"o":25.925,"t":"2026-10-20T16:45:00Z","v":244,"vw":25.925},{"c":25.915,"h":25.93,"l":25.89,"n":93,"o":25.92,"t":"2026-10-20T16:50:00Z","v":2288,"vw":25.914684},{"c":25.89,"h":25.915,"l":25.89,"n":23,"o":25.915,"t":"2026-10-20T16:55:00Z","v":646,"vw":25.906667},{"c":25.9025,"h":25.9025,"l":25.89,"n":40,"o":25.89,"t":"2026-10-20T17:05:00Z","v":1397,"vw":25.894167},{"c":25.93,"h":25.93,"l":25.93,"n":31,"o":25.93,"t":"2026-10-20T17:10:00Z","v":664,"vw":25.93},{"c":25.93,"h":25.93,"l":25.93,"n":9,"o":25.93,"t":"2026-10-20T17:15:00Z","v":248,"vw":25.93},{"c":25.93,"h":25.95,"l":25.92,"n":57,"o":25.93,"t":"2026-10-20T17:20:00Z","v":934,"vw":25.932408},{"c":25.955,"h":25.955,"l":25.935,"n":79,"o":25.935,"t":"2026-10-20T17:25:00Z","v":1782,"vw":25.94242},{"c":25.98,"h":25.98,"l":25.95,"n":71,"o":25.97,"t":"2026-10-20T17:30:00Z","v":1573,"vw":25.967641},{"c":25.98,"h":26,"l":25.98,"n":115,"o":25.995,"t":"2026-10-20T17:35:00Z","v":2708,"vw":25.995892},{"c":25.98,"h":25.985,"l":25.97,"n":36,"o":25.985,"t":"2026-10-20T17:40:00Z","v":795,"vw":25.978333},{"c":25.98,"h":25.9999,"l":25.98,"n":58,"o":25.985,"t":"2026-10-20T17:45:00Z","v":1925,"vw":25.989695},{"c":25.96,"h":25.965,"l":25.94,"n":66,"o":25.96,"t":"2026-10-20T17:55:00Z","v":2123,"vw":25.959667},{"c":25.995,"h":26.01,"l":25.96,"n":89,"o":25.96,"t":"2026-10-20T18:00:00Z","v":3180,"vw":25.976056},{"c":25.93,"h":25.99,"l":25.93,"n":136,"o":25.96,"t":"2026-10-20T18:05:00Z","v":7190,"vw":25.962551},{"c":25.92,"h":25.93,"l":25.91,"n":82,"o":25.93,"t":"2026-10-20T18:20:00Z","v":2748,"vw":25.91923},{"c":25.885,"h":25.905,"l":25.88,"n":117,"o":25.9,"t":"2026-10-20T18:25:00Z","v":2558,"vw":25.891333},{"c":25.9,"h":25.92,"l":25.895,"n":104,"o":25.895,"t":"2026-10-20T18:30:00Z","v":2336,"vw":25.905},{"c":25.87,"h":25.915,"l":25.87,"n":95,"o":25.89,"t":"2026-10-20T18:35:00Z","v":2951,"vw":25.889479},{"c":25.8532,"h":25.855,"l":25.8532,"n":26,"o":25.855,"t":"2026-10-20T18:40:00Z","v":358,"vw":25.8541},{"c":25.92,"h":25.92,"l":25.85,"n":92,"o":25.85,"t":"2026-10-20T18:45:00Z","v":3186,"vw":25.887551},{"c":25.94,"h":25.95,"l":25.935,"n":88,"o":25.94,"t":"2026-10-20T18:50:00Z","v":2085,"vw":25.941096},{"c":25.96,"h":25.96,"l":25.94,"n":41,"o":25.94,"t":"2026-10-20T18:55:00Z","v":824,"vw":25.946667},{"c":26,"h":26.03,"l":25.97,"n":148,"o":25.97,"t":"2026-10-20T19:00:00Z","v":3600,"vw":26.003196},{"c":25.92,"h":26,"l":25.91,"n":205,"o":26,"t":"2026-10-20T19:05:00Z","v":9516,"vw":25.956271},{"c":25.925,"h":25.93,"l":25.9,"n":82,"o":25.9,"t":"2026-10-20T19:10:00Z","v":2014,"vw":25.911145},{"c":25.92,"h":25.93,"l":25.92,"n":73,"o":25.93,"t":"2026-10-20T19:15:00Z","v":1835,"vw":25.925714},{"c":25.9,"h":25.9,"l":25.9,"n":19,"o":25.9,"t":"2026-10-20T19:20:00Z","v":462,"vw":25.9},{"c":25.835,"h":25.895,"l":25.835,"n":147,"o":25.895,"t":"2026-10-20T19:25:00Z","v":3439,"vw":25.869511},{"c":25.86,"h":25.86,"l":25.82,"n":177,"o":25.83,"t":"2026-10-20T19:30:00Z","v":5484,"vw":25.838734},{"c":25.91,"h":25.91,"l":25.86,"n":103,"o":25.86,"t":"2026-10-20T19:35:00Z","v":2807,"vw":25.895454},{"c":25.95,"h":25.95,"l":25.915,"n":124,"o":25.915,"t":"2026-10-20T19:40:00Z","v":3557,"vw":25.929583},{"c":25.925,"h":25.95,"l":25.925,"n":77,"o":25.9304,"t":"2026-10-20T19:45:00Z","v":3426,"vw":25.930789},{"c":25.89,"h":26.03,"l":25.875,"n":530,"o":25.94,"t":"2026-10-20T19:50:00Z","v":22600,"vw":25.957799},{"c":25.96,"h":26,"l":25.89,"n":1071,"o":25.95,"t":"2026-10-20T19:55:00Z","v":55122,"vw":25.94825},{"c":25.94,"h":25.94,"l":25.94,"n":30,"o":25.94,"t":"2026-10-20T20:00:00Z","v":112693,"vw":25.94},{"c":25.51,"h":25.51,"l":25.51,"n":7,"o":25.51,"t":"2026-10-20T22:20:00Z","v":269,"vw":25.51},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-20T22:40:00Z","v":900,"vw":25.43},{"c":25.95,"h":25.95,"l":25.94,"n":8,"o":25.94,"t":"2026-10-21T08:35:00Z","v":406,"vw":25.945},{"c":25.94,"h":25.94,"l":25.94,"n":9,"o":25.94,"t":"2026-10-21T10:15:00Z","v":208,"vw":25.94},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-21T10:40:00Z","v":200,"vw":25.92},{"c":25.75,"h":25.75,"l":25.69,"n":17,"o":25.69,"t":"2026-10-21T13:30:00Z","v":4085,"vw":25.696543},{"c":25.75,"h":25.75,"l":25.75,"n":18,"o":25.75,"t":"2026-10-21T13:35:00Z","v":331,"vw":25.75},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-21T13:40:00Z","v":1072,"vw":25.8},{"c":25.85,"h":25.85,"l":25.69,"n":49,"o":25.69,"t":"2026-10-21T13:45:00Z","v":1336,"vw":25.78687},{"c":25.71,"h":25.83,"l":25.71,"n":66,"o":25.83,"t":"2026-10-21T13:50:00Z","v":1263,"vw":25.7875},{"c":25.69,"h":25.75,"l":25.69,"n":60,"o":25.69,"t":"2026-10-21T13:55:00Z","v":1720,"vw":25.719892},{"c":25.69,"h":25.69,"l":25.645,"n":40,"o":25.65,"t":"2026-10-21T14:00:00Z","v":1055,"vw":25.655738},{"c":25.74,"h":25.74,"l":25.51,"n":91,"o":25.63,"t":"2026-10-21T14:05:00Z","v":28804,"vw":25.585007},{"c":25.78,"h":25.78,"l":25.77,"n":56,"o":25.78,"t":"2026-10-21T14:10:00Z","v":2039,"vw":25.778379},{"c":25.84,"h":25.84,"l":25.83,"n":35,"o":25.83,"t":"2026-10-21T14:15:00Z","v":1131,"vw":25.836},{"c":25.895,"h":25.94,"l":25.88,"n":55,"o":25.88,"t":"2026-10-21T14:20:00Z","v":1249,"vw":25.905},{"c":26.075,"h":26.075,"l":25.895,"n":99,"o":25.895,"t":"2026-10-21T14:25:00Z","v":3568,"vw":25.959364},{"c":26.1,"h":26.1,"l":26.1,"n":13,"o":26.1,"t":"2026-10-21T14:30:00Z","v":259,"vw":26.1},{"c":26.165,"h":26.165,"l":26.165,"n":34,"o":26.165,"t":"2026-10-21T14:35:00Z","v":448,"vw":26.165},{"c":26.085,"h":26.17,"l":26.085,"n":101,"o":26.17,"t":"2026-10-21T14:40:00Z","v":3994,"vw":26.126387},{"c":26.085,"h":26.085,"l":26.0801,"n":15,"o":26.0801,"t":"2026-10-21T14:45:00Z","v":532,"vw":26.08307},{"c":26.16,"h":26.16,"l":26.13,"n":58,"o":26.13,"t":"2026-10-21T14:55:00Z","v":2013,"vw":26.148571},{"c":26.11,"h":26.12,"l":26.11,"n":22,"o":26.12,"t":"2026-10-21T15:00:00Z","v":697,"vw":26.112777},{"c":26.1,"h":26.11,"l":26.09,"n":76,"o":26.11,"t":"2026-10-21T15:05:00Z","v":1095,"vw":26.1},{"c":26.105,"h":26.12,"l":26.07,"n":138,"o":26.1,"t":"2026-10-21T15:10:00Z","v":5347,"vw":26.09837},{"c":26.09,"h":26.09,"l":26.05,"n":47,"o":26.07,"t":"2026-10-21T15:15:00Z","v":1206,"vw":26.066},{"c":26.14,"h":26.21,"l":26.08,"n":180,"o":26.09,"t":"2026-10-21T15:20:00Z","v":6269,"vw":26.127883},{"c":26.16,"h":26.17,"l":26.16,"n":38,"o":26.17,"t":"2026-10-21T15:25:00Z","v":1030,"vw":26.16685},{"c":26.125,"h":26.14,"l":26.12,"n":49,"o":26.14,"t":"2026-10-21T15:30:00Z","v":1286,"vw":26.131291},{"c":26.125,"h":26.14,"l":26.115,"n":58,"o":26.13,"t":"2026-10-21T15:40:00Z","v":4694,"vw":26.118343},{"c":26.11,"h":26.13,"l":26.09,"n":94,"o":26.09,"t":"2026-10-21T15:45:00Z","v":6357,"vw":26.119582},{"c":26.14,"h":26.14,"l":26.12,"n":33,"o":26.12,"t":"2026-10-21T15:55:00Z","v":928,"vw":26.129195},{"c":26.07,"h":26.13,"l":26.07,"n":109,"o":26.13,"t":"2026-10-21T16:00:00Z","v":4187,"vw":26.102691},{"c":26.14,"h":26.14,"l":26.06,"n":72,"o":26.075,"t":"2026-10-21T16:05:00Z","v":2058,"vw":26.09691},{"c":26.1364,"h":26.1364,"l":26.1364,"n":12,"o":26.1364,"t":"2026-10-21T16:10:00Z","v":274,"vw":26.1364},{"c":25.985,"h":26.11,"l":25.97,"n":121,"o":26.11,"t":"2026-10-21T16:15:00Z","v":11702,"vw":26.013685},{"c":25.965,"h":25.975,"l":25.965,"n":20,"o":25.975,"t":"2026-10-21T16:20:00Z","v":408,"vw":25.97},{"c":26.05,"h":26.05,"l":25.99,"n":81,"o":25.99,"t":"2026-10-21T16:25:00Z","v":2635,"vw":26.028739},{"c":25.99,"h":26.04,"l":25.99,"n":59,"o":26.03,"t":"2026-10-21T16:30:00Z","v":2640,"vw":26.025},{"c":25.975,"h":25.99,"l":25.97,"n":37,"o":25.99,"t":"2026-10-21T16:35:00Z","v":1447,"vw":25.979724},{"c":25.925,"h":25.97,"l":25.92,"n":36,"o":25.96,"t":"2026-10-21T16:40:00Z","v":1449,"vw":25.939532},{"c":25.94,"h":25.96,"l":25.93,"n":65,"o":25.94,"t":"2026-10-21T16:45:00Z","v":2012,"vw":25.945833},{"c":25.94,"h":25.95,"l":25.93,"n":35,"o":25.95,"t":"2026-10-21T16:50:00Z","v":792,"vw":25.94},{"c":26,"h":26,"l":25.96,"n":94,"o":25.96,"t":"2026-10-21T16:55:00Z","v":2438,"vw":25.982065},{"c":25.97,"h":25.99,"l":25.97,"n":66,"o":25.99,"t":"2026-10-21T17:00:00Z","v":1313,"vw":25.978},{"c":25.98,"h":25.98,"l":25.98,"n":13,"o":25.98,"t":"2026-10-21T17:05:00Z","v":309,"vw":25.98},{"c":25.98,"h":26.01,"l":25.98,"n":14,"o":26,"t":"2026-10-21T17:10:00Z","v":796,"vw":25.997413},{"c":25.965,"h":25.965,"l":25.965,"n":32,"o":25.965,"t":"2026-10-21T17:15:00Z","v":573,"vw":25.965},{"c":25.93,"h":25.94,"l":25.91,"n":110,"o":25.94,"t":"2026-10-21T17:20:00Z","v":3087,"vw":25.92436},{"c":25.9,"h":25.95,"l":25.9,"n":126,"o":25.925,"t":"2026-10-21T17:25:00Z","v":6629,"vw":25.90895},{"c":25.925,"h":25.94,"l":25.92,"n":48,"o":25.92,"t":"2026-10-21T17:30:00Z","v":1616,"vw":25.925159},{"c":25.93,"h":25.95,"l":25.93,"n":33,"o":25.95,"t":"2026-10-21T17:35:00Z","v":1218,"vw":25.939854},{"c":25.95,"h":25.95,"l":25.935,"n":31,"o":25.935,"t":"2026-10-21T17:40:00Z","v":1022,"vw":25.94303},{"c":25.945,"h":25.96,"l":25.945,"n":30,"o":25.95,"t":"2026-10-21T17:45:00Z","v":1049,"vw":25.951429},{"c":25.98,"h":25.98,"l":25.955,"n":42,"o":25.955,"t":"2026-10-21T17:50:00Z","v":879,"vw":25.964124},{"c":25.98,"h":26,"l":25.98,"n":40,"o":26,"t":"2026-10-21T17:55:00Z","v":827,"vw":25.989},{"c":25.98,"h":26,"l":25.98,"n":37,"o":26,"t":"2026-10-21T18:00:00Z","v":1063,"vw":25.989286},{"c":26.055,"h":26.055,"l":25.99,"n":99,"o":25.99,"t":"2026-10-21T18:05:00Z","v":7655,"vw":26.00942},{"c":26.06,"h":26.06,"l":26.04,"n":56,"o":26.045,"t":"2026-10-21T18:10:00Z","v":1206,"vw":26.052143},{"c":26.075,"h":26.075,"l":26.05,"n":120,"o":26.05,"t":"2026-10-21T18:15:00Z","v":5847,"vw":26.05904},{"c":26.08,"h":26.08,"l":26.07,"n":12,"o":26.07,"t":"2026-10-21T18:20:00Z","v":420,"vw":26.076667},{"c":26.11,"h":26.11,"l":26.08,"n":65,"o":26.08,"t":"2026-10-21T18:25:00Z","v":2867,"vw":26.091662},{"c":26.0975,"h":26.11,"l":26.095,"n":35,"o":26.1,"t":"2026-10-21T18:30:00Z","v":839,"vw":26.1},{"c":26.14,"h":26.15,"l":26.11,"n":135,"o":26.11,"t":"2026-10-21T18:35:00Z","v":4395,"vw":26.13415},{"c":26.12,"h":26.14,"l":26.11,"n":133,"o":26.14,"t":"2026-10-21T18:40:00Z","v":7699,"vw":26.12242},{"c":26.1,"h":26.14,"l":26.1,"n":101,"o":26.125,"t":"2026-10-21T18:45:00Z","v":2756,"vw":26.123667},{"c":26.115,"h":26.115,"l":26.09,"n":76,"o":26.11,"t":"2026-10-21T18:50:00Z","v":2314,"vw":26.108539},{"c":26.04,"h":26.105,"l":26.03,"n":130,"o":26.105,"t":"2026-10-21T18:55:00Z","v":6294,"vw":26.054998},{"c":26.015,"h":26.05,"l":26,"n":83,"o":26.05,"t":"2026-10-21T19:00:00Z","v":3686,"vw":26.025522},{"c":26.01,"h":26.05,"l":26,"n":122,"o":26.005,"t":"2026-10-21T19:05:00Z","v":4474,"vw":26.031667},{"c":26,"h":26.005,"l":25.96,"n":121,"o":26.005,"t":"2026-10-21T19:10:00Z","v":5157,"vw":25.983821},{"c":26.045,"h":26.07,"l":25.995,"n":177,"o":25.995,"t":"2026-10-21T19:15:00Z","v":6314,"vw":26.038039},{"c":26.06,"h":26.08,"l":26.045,"n":47,"o":26.045,"t":"2026-10-21T19:20:00Z","v":1377,"vw":26.0575},{"c":26.12,"h":26.12,"l":26.075,"n":123,"o":26.08,"t":"2026-10-21T19:25:00Z","v":4452,"vw":26.11405},{"c":26.145,"h":26.18,"l":26.115,"n":208,"o":26.13,"t":"2026-10-21T19:30:00Z","v":6299,"vw":26.14837},{"c":26.23,"h":26.28,"l":26.1565,"n":214,"o":26.16,"t":"2026-10-21T19:35:00Z","v":9040,"vw":26.220359},{"c":26.21,"h":26.24,"l":26.17,"n":150,"o":26.23,"t":"2026-10-21T19:40:00Z","v":7755,"vw":26.20402},{"c":26.2,"h":26.23,"l":26.185,"n":120,"o":26.185,"t":"2026-10-21T19:45:00Z","v":2989,"vw":26.210507},{"c":26.35,"h":26.35,"l":26.2,"n":414,"o":26.2,"t":"2026-10-21T19:50:00Z","v":15553,"vw":26.274035},{"c":26.2,"h":26.32,"l":26.185,"n":656,"o":26.305,"t":"2026-10-21T19:55:00Z","v":31566,"vw":26.254241},{"c":26.2,"h":26.2,"l":26.2,"n":23,"o":26.2,"t":"2026-10-21T20:00:00Z","v":91849,"vw":26.2},{"c":26.265,"h":26.4,"l":26.25,"n":26,"o":26.25,"t":"2026-10-22T13:30:00Z","v":14146,"vw":26.252498},{"c":26.09,"h":26.5,"l":26.09,"n":101,"o":26.46,"t":"2026-10-22T13:40:00Z","v":3044,"vw":26.423581},{"c":26.09,"h":26.09,"l":26.08,"n":16,"o":26.09,"t":"2026-10-22T13:45:00Z","v":887,"vw":26.086667},{"c":25.92,"h":25.92,"l":25.92,"n":6,"o":25.92,"t":"2026-10-22T13:50:00Z","v":107,"vw":25.92},{"c":26.1,"h":26.305,"l":26.08,"n":66,"o":26.26,"t":"2026-10-22T14:00:00Z","v":2781,"vw":26.197614},{"c":26,"h":26,"l":25.995,"n":12,"o":25.995,"t":"2026-10-22T14:05:00Z","v":338,"vw":25.9975},{"c":26.09,"h":26.09,"l":25.935,"n":126,"o":26.05,"t":"2026-10-22T14:10:00Z","v":4155,"vw":26.012504},{"c":26.1,"h":26.1,"l":26.1,"n":10,"o":26.1,"t":"2026-10-22T14:15:00Z","v":313,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-22T14:20:00Z","v":100,"vw":26.1},{"c":26.11,"h":26.2,"l":26.11,"n":27,"o":26.11,"t":"2026-10-22T14:25:00Z","v":1163,"vw":26.1325},{"c":26.145,"h":26.145,"l":26.145,"n":12,"o":26.145,"t":"2026-10-22T14:30:00Z","v":371,"vw":26.145},{"c":26.145,"h":26.145,"l":26.145,"n":19,"o":26.145,"t":"2026-10-22T14:35:00Z","v":181,"vw":26.145},{"c":26.2,"h":26.26,"l":26.14,"n":127,"o":26.17,"t":"2026-10-22T14:40:00Z","v":3106,"vw":26.180431},{"c":26.21,"h":26.225,"l":26.1314,"n":20,"o":26.215,"t":"2026-10-22T14:45:00Z","v":560,"vw":26.197437},{"c":26.36,"h":26.36,"l":26.28,"n":113,"o":26.28,"t":"2026-10-22T14:50:00Z","v":2546,"vw":26.3076},{"c":26.29,"h":26.41,"l":26.29,"n":137,"o":26.4,"t":"2026-10-22T14:55:00Z","v":5263,"vw":26.330582},{"c":26.19,"h":26.32,"l":26.19,"n":121,"o":26.29,"t":"2026-10-22T15:00:00Z","v":4470,"vw":26.286291},{"c":26.185,"h":26.185,"l":26.17,"n":35,"o":26.17,"t":"2026-10-22T15:05:00Z","v":690,"vw":26.1775},{"c":26.235,"h":26.25,"l":26.2,"n":112,"o":26.23,"t":"2026-10-22T15:10:00Z","v":3941,"vw":26.2368},{"c":26.34,"h":26.34,"l":26.26,"n":131,"o":26.26,"t":"2026-10-22T15:15:00Z","v":3099,"vw":26.297375},{"c":26.38,"h":26.39,"l":26.34,"n":114,"o":26.34,"t":"2026-10-22T15:20:00Z","v":3352,"vw":26.380147},{"c":26.28,"h":26.38,"l":26.28,"n":163,"o":26.38,"t":"2026-10-22T15:25:00Z","v":7532,"vw":26.332688},{"c":26.32,"h":26.33,"l":26.32,"n":40,"o":26.33,"t":"2026-10-22T15:30:00Z","v":687,"vw":26.325},{"c":26.24,"h":26.34,"l":26.24,"n":146,"o":26.33,"t":"2026-10-22T15:35:00Z","v":4507,"vw":26.295574},{"c":26.265,"h":26.2799,"l":26.235,"n":67,"o":26.2799,"t":"2026-10-22T15:40:00Z","v":1428,"vw":26.258446},{"c":26.18,"h":26.23,"l":26.18,"n":74,"o":26.23,"t":"2026-10-22T15:45:00Z","v":1695,"vw":26.216818},{"c":26.26,"h":26.26,"l":26.22,"n":113,"o":26.22,"t":"2026-10-22T15:50:00Z","v":2311,"vw":26.242729},{"c":26.28,"h":26.28,"l":26.25,"n":19,"o":26.25,"t":"2026-10-22T15:55:00Z","v":778,"vw":26.255671},{"c":26.23,"h":26.3,"l":26.23,"n":102,"o":26.29,"t":"2026-10-22T16:00:00Z","v":2709,"vw":26.274355},{"c":26.22,"h":26.225,"l":26.21,"n":45,"o":26.21,"t":"2026-10-22T16:05:00Z","v":913,"vw":26.218},{"c":26.25,"h":26.25,"l":26.25,"n":16,"o":26.25,"t":"2026-10-22T16:10:00Z","v":267,"vw":26.25},{"c":26.24,"h":26.24,"l":26.24,"n":4,"o":26.24,"t":"2026-10-22T16:15:00Z","v":143,"vw":26.24}],"history":[{"c":50.82,"h":51.42,"l":50.08,"n":6358,"o":50.83,"t":"2024-10-21T04:00:00Z","v":208996,"vw":50.797279},{"c":50.38,"h":51.02,"l":50.195,"n":4720,"o":50.59,"t":"2024-10-22T04:00:00Z","v":188623,"vw":50.565347},{"c":49.83,"h":50.63,"l":49.47,"n":5527,"o":50.4,"t":"2024-10-23T04:00:00Z","v":314643,"vw":49.879652},{"c":49.63,"h":51.36,"l":49.38,"n":8074,"o":49.68,"t":"2024-10-24T04:00:00Z","v":465917,"vw":50.081697},{"c":50.29,"h":50.5485,"l":49.8,"n":6325,"o":50,"t":"2024-10-25T04:00:00Z","v":179571,"vw":50.140969},{"c":51.41,"h":51.84,"l":50.53,"n":7138,"o":50.57,"t":"2024-10-28T04:00:00Z","v":338028,"vw":51.495302},{"c":51.15,"h":51.3599,"l":50.55,"n":5948,"o":51.29,"t":"2024-10-29T04:00:00Z","v":180767,"vw":51.020041},{"c":50.78,"h":51.57,"l":50.42,"n":6017,"o":50.42,"t":"2024-10-30T04:00:00Z","v":289255,"vw":51.040474},{"c":50.53,"h":51.35,"l":50.04,"n":6824,"o":50.39,"t":"2024-10-31T04:00:00Z","v":266346,"vw":50.693223},{"c":50.73,"h":51.2246,"l":50.25,"n":6548,"o":50.75,"t":"2024-11-01T04:00:00Z","v":181298,"vw":50.724784},{"c":50.59,"h":51.53,"l":50.2612,"n":7930,"o":50.72,"t":"2024-11-04T05:00:00Z","v":376573,"vw":50.702262},{"c":51.56,"h":51.72,"l":50.33,"n":5353,"o":50.59,"t":"2024-11-05T05:00:00Z","v":199229,"vw":51.274493},{"c":53.4,"h":53.955,"l":52.05,"n":12804,"o":52.05,"t":"2024-11-06T05:00:00Z","v":611837,"vw":53.347187},{"c":46.09,"h":49.45,"l":46.03,"n":24330,"o":47.94,"t":"2024-11-07T05:00:00Z","v":1367362,"vw":47.686874},{"c":48.31,"h":49.525,"l":46.027,"n":15558,"o":46.18,"t":"2024-11-08T05:00:00Z","v":626887,"vw":48.202022},{"c":48.57,"h":49.165,"l":47.37,"n":10190,"o":48.52,"t":"2024-11-11T05:00:00Z","v":382477,"vw":48.383333},{"c":47.71,"h":49.1199,"l":47.48,"n":8124,"o":48.38,"t":"2024-11-12T05:00:00Z","v":364171,"vw":48.0527},{"c":45.48,"h":47.99,"l":45.385,"n":10216,"o":47.51,"t":"2024-11-13T05:00:00Z","v":421188,"vw":46.033546},{"c":45.06,"h":45.905,"l":44.71,"n":9077,"o":45.48,"t":"2024-11-14T05:00:00Z","v":359021,"vw":45.132476},{"c":44.61,"h":45.39,"l":43.88,"n":10122,"o":45.07,"t":"2024-11-15T05:00:00Z","v":408672,"vw":44.755554},{"c":44.16,"h":44.86,"l":44,"n":8866,"o":44.39,"t":"2024-11-18T05:00:00Z","v":343046,"vw":44.26703},{"c":43.62,"h":44.265,"l":43.21,"n":8535,"o":43.8,"t":"2024-11-19T05:00:00Z","v":432586,"vw":43.743278},{"c":44.09,"h":44.54,"l":43.09,"n":10046,"o":43.71,"t":"2024-11-20T05:00:00Z","v":607136,"vw":43.823988},{"c":44.55,"h":44.71,"l":43.71,"n":8840,"o":44.22,"t":"2024-11-21T05:00:00Z","v":364171,"vw":44.396432},{"c":45.46,"h":45.65,"l":44.95,"n":8724,"o":45.48,"t":"2024-11-22T05:00:00Z","v":410772,"vw":45.342494},{"c":44.64,"h":46.4336,"l":44.42,"n":12411,"o":45.71,"t":"2024-11-25T05:00:00Z","v":666191,"vw":45.106761},{"c":44.22,"h":44.88,"l":44.16,"n":7783,"o":44.45,"t":"2024-11-26T05:00:00Z","v":283742,"vw":44.483412},{"c":45.21,"h":45.71,"l":44.23,"n":10024,"o":44.23,"t":"2024-11-27T05:00:00Z","v":439684,"vw":45.095179},{"c":45.19,"h":45.55,"l":44.875,"n":4995,"o":45.21,"t":"2024-11-29T05:00:00Z","v":190808,"vw":45.231816},{"c":45.88,"h":46.09,"l":44.4,"n":11364,"o":44.93,"t":"2024-12-02T05:00:00Z","v":606763,"vw":45.455083},{"c":44.92,"h":46.1113,"l":44.71,"n":7870,"o":45.84,"t":"2024-12-03T05:00:00Z","v":308292,"vw":45.010574},{"c":44.3,"h":45.24,"l":44.26,"n":9463,"o":45.02,"t":"2024-12-04T05:00:00Z","v":401355,"vw":44.555321},{"c":43.6,"h":44.27,"l":43.34,"n":11432,"o":44.27,"t":"2024-12-05T05:00:00Z","v":699900,"vw":43.652019},{"c":43.8,"h":44.27,"l":43.47,"n":5612,"o":43.79,"t":"2024-12-06T05:00:00Z","v":267467,"vw":43.869533},{"c":43.83,"h":44.48,"l":43.74,"n":9153,"o":43.96,"t":"2024-12-09T05:00:00Z","v":435655,"vw":44.057195},{"c":43.64,"h":44.16,"l":43.6,"n":10464,"o":44,"t":"2024-12-10T05:00:00Z","v":388212,"vw":43.846854},{"c":43.57,"h":44.37,"l":43.55,"n":7318,"o":43.92,"t":"2024-12-11T05:00:00Z","v":328229,"vw":43.853661},{"c":44.5,"h":45,"l":43.51,"n":9419,"o":43.56,"t":"2024-12-12T05:00:00Z","v":632739,"vw":44.325776},{"c":42.24,"h":45.39,"l":41.82,"n":13682,"o":44.44,"t":"2024-12-13T05:00:00Z","v":831517,"vw":43.484055},{"c":40.84,"h":42.4889,"l":40.71,"n":12529,"o":42.13,"t":"2024-12-16T05:00:00Z","v":665907,"vw":41.387438},{"c":40.85,"h":41.835,"l":40.37,"n":11426,"o":40.43,"t":"2024-12-17T05:00:00Z","v":524810,"vw":40.958685},{"c":39.45,"h":41.13,"l":38.78,"n":14707,"o":40.77,"t":"2024-12-18T05:00:00Z","v":984582,"vw":39.591153},{"c":39.39,"h":40.255,"l":38.81,"n":14517,"o":39.59,"t":"2024-12-19T05:00:00Z","v":669474,"vw":39.421159},{"c":39.14,"h":40.74,"l":38.96,"n":14528,"o":39.31,"t":"2024-12-20T05:00:00Z","v":2484940,"vw":39.294194},{"c":39.12,"h":39.77,"l":38.37,"n":11901,"o":39.07,"t":"2024-12-23T05:00:00Z","v":543071,"vw":38.881895},{"c":38.27,"h":39.555,"l":37.8792,"n":6246,"o":39.16,"t":"2024-12-24T05:00:00Z","v":305165,"vw":38.307415},{"c":38.17,"h":38.6,"l":37.81,"n":9203,"o":38.25,"t":"2024-12-26T05:00:00Z","v":403598,"vw":38.140402},{"c":37.8,"h":38.27,"l":37.36,"n":8481,"o":37.88,"t":"2024-12-27T05:00:00Z","v":374192,"vw":37.748868},{"c":36.84,"h":37.69,"l":36.8,"n":10027,"o":37.69,"t":"2024-12-30T05:00:00Z","v":484425,"vw":37.078632},{"c":37.13,"h":37.3703,"l":36.48,"n":9479,"o":37.01,"t":"2024-12-31T05:00:00Z","v":568434,"vw":37.00425},{"c":36.36,"h":37.84,"l":36.071,"n":11178,"o":37.37,"t":"2025-01-02T05:00:00Z","v":410222,"vw":36.668946},{"c":36.3,"h":36.88,"l":35.68,"n":11048,"o":36.5,"t":"2025-01-03T05:00:00Z","v":633563,"vw":36.318529},{"c":35.43,"h":36.45,"l":34.87,"n":13403,"o":36.13,"t":"2025-01-06T05:00:00Z","v":828625,"vw":35.443747},{"c":35.25,"h":36.155,"l":34.97,"n":14368,"o":35.8,"t":"2025-01-07T05:00:00Z","v":801735,"vw":35.417756},{"c":36.63,"h":36.99,"l":34.69,"n":14174,"o":35.15,"t":"2025-01-08T05:00:00Z","v":923893,"vw":36.26666},{"c":36.36,"h":36.58,"l":35.71,"n":11138,"o":36.2,"t":"2025-01-10T05:00:00Z","v":410130,"vw":36.104301},{"c":37.92,"h":37.95,"l":35.85,"n":9995,"o":36.05,"t":"2025-01-13T05:00:00Z","v":461868,"vw":37.338387},{"c":38.48,"h":38.92,"l":37.2635,"n":10389,"o":38,"t":"2025-01-14T05:00:00Z","v":605852,"vw":38.253395},{"c":36.24,"h":39.01,"l":35.87,"n":14209,"o":39.01,"t":"2025-01-15T05:00:00Z","v":908143,"vw":36.972489},{"c":35.66,"h":36.845,"l":34.6,"n":13897,"o":36.28,"t":"2025-01-16T05:00:00Z","v":1060443,"vw":35.373451},{"c":35.7,"h":35.955,"l":35.27,"n":9595,"o":35.67,"t":"2025-01-17T05:00:00Z","v":410713,"vw":35.688067},{"c":36.03,"h":36.315,"l":35.455,"n":7797,"o":36.04,"t":"2025-01-21T05:00:00Z","v":474835,"vw":35.866238},{"c":36.14,"h":36.3,"l":35.5557,"n":7918,"o":35.9,"t":"2025-01-22T05:00:00Z","v":358168,"vw":36.05754},{"c":36.39,"h":36.6614,"l":35.84,"n":8998,"o":36.22,"t":"2025-01-23T05:00:00Z","v":350577,"vw":36.29665},{"c":36.5,"h":36.8408,"l":35.79,"n":9493,"o":36.31,"t":"2025-01-24T05:00:00Z","v":588475,"vw":36.396823},{"c":37.11,"h":37.655,"l":36.48,"n":9040,"o":36.62,"t":"2025-01-27T05:00:00Z","v":421701,"vw":37.078711},{"c":37.12,"h":37.38,"l":36.53,"n":9132,"o":37.08,"t":"2025-01-28T05:00:00Z","v":444824,"vw":36.995251},{"c":36.42,"h":37.2798,"l":36.4,"n":9199,"o":36.92,"t":"2025-01-29T05:00:00Z","v":425146,"vw":36.841445},{"c":36.37,"h":37.04,"l":36.06,"n":8978,"o":36.42,"t":"2025-01-30T05:00:00Z","v":421769,"vw":36.557857},{"c":34.87,"h":36.35,"l":34.75,"n":9919,"o":36.35,"t":"2025-01-31T05:00:00Z","v":517933,"vw":35.174655},{"c":33.39,"h":34.3925,"l":32.88,"n":13028,"o":34.08,"t":"2025-02-03T05:00:00Z","v":611466,"vw":33.453407},{"c":33.19,"h":33.76,"l":32.25,"n":10521,"o":32.415,"t":"2025-02-04T05:00:00Z","v":439745,"vw":33.147329},{"c":32.79,"h":33.35,"l":32.5,"n":9581,"o":33.35,"t":"2025-02-05T05:00:00Z","v":356053,"vw":32.897538},{"c":32.79,"h":33.42,"l":32.6,"n":8249,"o":32.82,"t":"2025-02-06T05:00:00Z","v":349696,"vw":32.858313},{"c":32.37,"h":32.95,"l":32.16,"n":7565,"o":32.71,"t":"2025-02-07T05:00:00Z","v":310227,"vw":32.484857},{"c":32.21,"h":32.48,"l":31.76,"n":8206,"o":32.22,"t":"2025-02-10T05:00:00Z","v":319452,"vw":32.119443},{"c":32.21,"h":32.25,"l":31.55,"n":10092,"o":32.1,"t":"2025-02-11T05:00:00Z","v":435624,"vw":32.017348},{"c":31.82,"h":32.4,"l":31.745,"n":8596,"o":32.11,"t":"2025-02-12T05:00:00Z","v":358757,"vw":31.907309},{"c":31.74,"h":31.95,"l":31.46,"n":8134,"o":31.95,"t":"2025-02-13T05:00:00Z","v":316789,"vw":31.719555},{"c":31.02,"h":31.9,"l":30.95,"n":7982,"o":31.77,"t":"2025-02-14T05:00:00Z","v":550056,"vw":31.190538},{"c":30.75,"h":31.65,"l":30.34,"n":15187,"o":31.02,"t":"2025-02-18T05:00:00Z","v":977847,"vw":30.717956},{"c":31.21,"h":31.45,"l":30.645,"n":10328,"o":30.69,"t":"2025-02-19T05:00:00Z","v":661897,"vw":31.165833},{"c":31.3,"h":31.41,"l":30.95,"n":8716,"o":31.2,"t":"2025-02-20T05:00:00Z","v":550105,"vw":31.260575},{"c":31.28,"h":31.6,"l":30.96,"n":10132,"o":31.55,"t":"2025-02-21T05:00:00Z","v":523506,"vw":31.282117},{"c":32.29,"h":32.69,"l":31.075,"n":11134,"o":31.23,"t":"2025-02-24T05:00:00Z","v":518437,"vw":32.216605},{"c":31.99,"h":32.56,"l":31.87,"n":10146,"o":32.39,"t":"2025-02-25T05:00:00Z","v":575644,"vw":32.153172},{"c":31.21,"h":32.22,"l":31.08,"n":11881,"o":31.82,"t":"2025-02-26T05:00:00Z","v":507966,"vw":31.379153},{"c":31.49,"h":31.7,"l":31,"n":12943,"o":31.18,"t":"2025-02-27T05:00:00Z","v":606609,"vw":31.456925},{"c":28.43,"h":31,"l":27.82,"n":30305,"o":30.5,"t":"2025-02-28T05:00:00Z","v":1792762,"vw":28.636891},{"c":27.52,"h":29.1036,"l":26.98,"n":21128,"o":28.51,"t":"2025-03-03T05:00:00Z","v":999415,"vw":27.530093},{"c":27.62,"h":28.2377,"l":27,"n":15859,"o":27.21,"t":"2025-03-04T05:00:00Z","v":803214,"vw":27.598555},{"c":28.06,"h":28.06,"l":27.04,"n":14103,"o":27.52,"t":"2025-03-05T05:00:00Z","v":632357,"vw":27.713278},{"c":28.32,"h":28.49,"l":27.26,"n":13962,"o":27.8,"t":"2025-03-06T05:00:00Z","v":721266,"vw":28.007902},{"c":28.81,"h":29.37,"l":28.08,"n":10892,"o":28.14,"t":"2025-03-07T05:00:00Z","v":544259,"vw":28.924784},{"c":28.41,"h":29.34,"l":28.22,"n":13309,"o":28.64,"t":"2025-03-10T04:00:00Z","v":536992,"vw":28.632554},{"c":27.33,"h":28.4,"l":27.251,"n":10627,"o":28.4,"t":"2025-03-11T04:00:00Z","v":515760,"vw":27.470992},{"c":26.28,"h":27.55,"l":26.22,"n":14586,"o":27.35,"t":"2025-03-12T04:00:00Z","v":700518,"vw":26.648427},{"c":26.24,"h":26.86,"l":25.885,"n":12340,"o":26.34,"t":"2025-03-13T04:00:00Z","v":467567,"vw":26.237457},{"c":26.66,"h":26.76,"l":26.1394,"n":11209,"o":26.22,"t":"2025-03-14T04:00:00Z","v":500925,"vw":26.582527},{"c":27.69,"h":27.98,"l":26.68,"n":13820,"o":26.68,"t":"2025-03-17T04:00:00Z","v":648301,"vw":27.608413},{"c":27.36,"h":27.81,"l":27.22,"n":12546,"o":27.5,"t":"2025-03-18T04:00:00Z","v":602473,"vw":27.397855},{"c":27.86,"h":27.87,"l":27.09,"n":9696,"o":27.4,"t":"2025-03-19T04:00:00Z","v":471499,"vw":27.672652},{"c":27.91,"h":28.38,"l":27.685,"n":8450,"o":27.72,"t":"2025-03-20T04:00:00Z","v":406990,"vw":27.935948},{"c":28.29,"h":28.44,"l":27.66,"n":10500,"o":27.66,"t":"2025-03-21T04:00:00Z","v":1478691,"vw":28.222464},{"c":28.46,"h":28.645,"l":28.065,"n":10053,"o":28.5,"t":"2025-03-24T04:00:00Z","v":538425,"vw":28.378554},{"c":28.39,"h":28.66,"l":27.8,"n":11034,"o":28.5,"t":"2025-03-25T04:00:00Z","v":713226,"vw":28.371753},{"c":28.37,"h":28.83,"l":28.02,"n":10168,"o":28.4,"t":"2025-03-26T04:00:00Z","v":437895,"vw":28.379432},{"c":28.5,"h":28.75,"l":28.26,"n":8094,"o":28.37,"t":"2025-03-27T04:00:00Z","v":457511,"vw":28.469966},{"c":28.43,"h":28.71,"l":28.225,"n":9346,"o":28.45,"t":"2025-03-28T04:00:00Z","v":386852,"vw":28.384248},{"c":28.99,"h":29.18,"l":28.005,"n":11046,"o":28.22,"t":"2025-03-31T04:00:00Z","v":547881,"vw":28.813924},{"c":28.29,"h":29.268,"l":28.17,"n":13230,"o":28.86,"t":"2025-04-01T04:00:00Z","v":785073,"vw":28.31835},{"c":27.8,"h":28.29,"l":27.02,"n":13772,"o":27.99,"t":"2025-04-02T04:00:00Z","v":717778,"vw":27.78171},{"c":27.24,"h":28.0624,"l":26.88,"n":14938,"o":27.67,"t":"2025-04-03T04:00:00Z","v":605671,"vw":27.274689},{"c":26.61,"h":27.02,"l":26.14,"n":15325,"o":26.34,"t":"2025-04-04T04:00:00Z","v":699446,"vw":26.4631},{"c":25,"h":25.945,"l":24.71,"n":20076,"o":25.72,"t":"2025-04-07T04:00:00Z","v":1290496,"vw":25.079804},{"c":23.75,"h":25.655,"l":23.72,"n":18227,"o":25.47,"t":"2025-04-08T04:00:00Z","v":971777,"vw":24.599637},{"c":25.23,"h":25.51,"l":23.36,"n":17695,"o":23.36,"t":"2025-04-09T04:00:00Z","v":1011347,"vw":24.831715},{"c":23.52,"h":25.01,"l":22.735,"n":18689,"o":24.99,"t":"2025-04-10T04:00:00Z","v":840599,"vw":23.443007},{"c":24.16,"h":24.215,"l":23.35,"n":10454,"o":23.73,"t":"2025-04-11T04:00:00Z","v":482794,"vw":23.908157},{"c":24.42,"h":24.765,"l":23.94,"n":10486,"o":24.55,"t":"2025-04-14T04:00:00Z","v":523512,"vw":24.329459},{"c":23.5,"h":24.92,"l":23.39,"n":13838,"o":24.26,"t":"2025-04-15T04:00:00Z","v":779954,"vw":23.795251},{"c":22.99,"h":23.743,"l":22.64,"n":13585,"o":23.62,"t":"2025-04-16T04:00:00Z","v":904628,"vw":23.088841},{"c":23.35,"h":23.615,"l":23.08,"n":14575,"o":23.08,"t":"2025-04-17T04:00:00Z","v":735039,"vw":23.403632},{"c":23.5,"h":23.59,"l":22.84,"n":9028,"o":23.21,"t":"2025-04-21T04:00:00Z","v":486542,"vw":23.35697},{"c":23.93,"h":24.01,"l":23.17,"n":9694,"o":23.71,"t":"2025-04-22T04:00:00Z","v":524820,"vw":23.727144},{"c":23.56,"h":24.685,"l":23.46,"n":8077,"o":24.4,"t":"2025-04-23T04:00:00Z","v":317446,"vw":23.805237},{"c":24.07,"h":24.15,"l":23.35,"n":8875,"o":23.58,"t":"2025-04-24T04:00:00Z","v":388155,"vw":23.977331},{"c":24.19,"h":24.25,"l":23.63,"n":6213,"o":23.97,"t":"2025-04-25T04:00:00Z","v":235287,"vw":24.079069},{"c":24.41,"h":24.47,"l":24.12,"n":8197,"o":24.28,"t":"2025-04-28T04:00:00Z","v":355520,"vw":24.349009},{"c":24.5,"h":24.61,"l":24.19,"n":7925,"o":24.35,"t":"2025-04-29T04:00:00Z","v":296382,"vw":24.46462},{"c":24.41,"h":24.515,"l":23.91,"n":8059,"o":24.44,"t":"2025-04-30T04:00:00Z","v":460186,"vw":24.279802},{"c":23.88,"h":24.54,"l":23.76,"n":12060,"o":24.19,"t":"2025-05-01T04:00:00Z","v":562396,"vw":23.980517},{"c":24.5,"h":24.69,"l":24.19,"n":11885,"o":24.41,"t":"2025-05-02T04:00:00Z","v":674104,"vw":24.463878},{"c":25.12,"h":25.365,"l":24.34,"n":12673,"o":24.46,"t":"2025-05-05T04:00:00Z","v":681271,"vw":25.079606},{"c":23.87,"h":25.04,"l":23.69,"n":12391,"o":24.95,"t":"2025-05-06T04:00:00Z","v":751946,"vw":24.103254},{"c":24.43,"h":24.61,"l":23.945,"n":12660,"o":24.03,"t":"2025-05-07T04:00:00Z","v":819850,"vw":24.270156},{"c":24.65,"h":25.36,"l":23.68,"n":11060,"o":24.59,"t":"2025-05-08T04:00:00Z","v":751566,"vw":24.797739},{"c":24.11,"h":25.025,"l":23.3,"n":13256,"o":24.54,"t":"2025-05-09T04:00:00Z","v":790224,"vw":23.99408},{"c":24.34,"h":24.565,"l":23.6,"n":11096,"o":24.05,"t":"2025-05-12T04:00:00Z","v":563807,"vw":24.274419},{"c":23.88,"h":24.4192,"l":23.77,"n":11873,"o":24.21,"t":"2025-05-13T04:00:00Z","v":444961,"vw":23.946043},{"c":23.3,"h":23.97,"l":23.265,"n":10548,"o":23.88,"t":"2025-05-14T04:00:00Z","v":578020,"vw":23.427232},{"c":24.32,"h":24.7,"l":23.2001,"n":11222,"o":23.41,"t":"2025-05-15T04:00:00Z","v":667744,"vw":24.326335},{"c":24.86,"h":24.9,"l":24.2,"n":10736,"o":24.32,"t":"2025-05-16T04:00:00Z","v":510675,"vw":24.741857},{"c":24.79,"h":24.93,"l":24.43,"n":9817,"o":24.64,"t":"2025-05-19T04:00:00Z","v":359141,"vw":24.719174},{"c":25.07,"h":25.24,"l":24.67,"n":8808,"o":24.83,"t":"2025-05-20T04:00:00Z","v":482087,"vw":25.012855},{"c":24.16,"h":24.835,"l":24.15,"n":8728,"o":24.81,"t":"2025-05-21T04:00:00Z","v":341435,"vw":24.363311},{"c":24.2,"h":24.39,"l":23.9306,"n":7255,"o":24,"t":"2025-05-22T04:00:00Z","v":360874,"vw":24.154267},{"c":24.47,"h":24.49,"l":23.74,"n":9272,"o":23.74,"t":"2025-05-23T04:00:00Z","v":548566,"vw":24.331231},{"c":25.53,"h":25.72,"l":24.81,"n":10740,"o":24.86,"t":"2025-05-27T04:00:00Z","v":532528,"vw":25.450883},{"c":25.26,"h":25.685,"l":25.12,"n":10946,"o":25.51,"t":"2025-05-28T04:00:00Z","v":476426,"vw":25.29295},{"c":25.64,"h":25.79,"l":25.18,"n":11799,"o":25.39,"t":"2025-05-29T04:00:00Z","v":524701,"vw":25.540521},{"c":25.71,"h":25.92,"l":25.1496,"n":8706,"o":25.59,"t":"2025-05-30T04:00:00Z","v":460917,"vw":25.707207},{"c":25.38,"h":26.05,"l":25.26,"n":12909,"o":25.61,"t":"2025-06-02T04:00:00Z","v":656459,"vw":25.595281},{"c":26.01,"h":26.17,"l":25.13,"n":11518,"o":25.39,"t":"2025-06-03T04:00:00Z","v":526276,"vw":25.963734},{"c":25.86,"h":26.57,"l":25.755,"n":9475,"o":26.01,"t":"2025-06-04T04:00:00Z","v":395494,"vw":25.96218},{"c":25.52,"h":25.905,"l":25.19,"n":10610,"o":25.9,"t":"2025-06-05T04:00:00Z","v":555176,"vw":25.540277},{"c":25.99,"h":26.02,"l":25.525,"n":8051,"o":25.76,"t":"2025-06-06T04:00:00Z","v":359174,"vw":25.838472},{"c":26.62,"h":26.86,"l":26.1,"n":10786,"o":26.17,"t":"2025-06-09T04:00:00Z","v":514539,"vw":26.620474},{"c":26.92,"h":27.4,"l":26.7,"n":10982,"o":26.76,"t":"2025-06-10T04:00:00Z","v":624899,"vw":27.030762},{"c":26.05,"h":27.04,"l":26.02,"n":9331,"o":26.94,"t":"2025-06-11T04:00:00Z","v":528236,"vw":26.405423},{"c":26.44,"h":26.495,"l":25.77,"n":10947,"o":26.08,"t":"2025-06-12T04:00:00Z","v":506968,"vw":26.350892},{"c":25.82,"h":26.27,"l":25.7,"n":9358,"o":25.93,"t":"2025-06-13T04:00:00Z","v":402502,"vw":25.946802},{"c":25.98,"h":26.03,"l":25.59,"n":9751,"o":25.96,"t":"2025-06-16T04:00:00Z","v":366128,"vw":25.897943},{"c":25.61,"h":26.06,"l":25.535,"n":7770,"o":25.78,"t":"2025-06-17T04:00:00Z","v":399985,"vw":25.711738},{"c":25.34,"h":25.8,"l":25.26,"n":7851,"o":25.58,"t":"2025-06-18T04:00:00Z","v":393981,"vw":25.397439},{"c":24.56,"h":25.85,"l":24.35,"n":8082,"o":25.67,"t":"2025-06-20T04:00:00Z","v":672733,"vw":24.708702},{"c":24.68,"h":24.749,"l":24.395,"n":6566,"o":24.5,"t":"2025-06-23T04:00:00Z","v":409110,"vw":24.617437},{"c":24.58,"h":25.0399,"l":24.53,"n":6477,"o":24.83,"t":"2025-06-24T04:00:00Z","v":395482,"vw":24.637872},{"c":23.45,"h":24.53,"l":23.31,"n":8823,"o":24.51,"t":"2025-06-25T04:00:00Z","v":426886,"vw":23.63004},{"c":23.18,"h":23.765,"l":23.03,"n":10475,"o":23.6,"t":"2025-06-26T04:00:00Z","v":517512,"vw":23.221592},{"c":23.08,"h":23.415,"l":22.8601,"n":8526,"o":23.32,"t":"2025-06-27T04:00:00Z","v":1270637,"vw":23.086381},{"c":22.96,"h":23.2487,"l":22.81,"n":8675,"o":23.17,"t":"2025-06-30T04:00:00Z","v":396102,"vw":22.977498},{"c":23.34,"h":24.52,"l":22.89,"n":9684,"o":22.94,"t":"2025-07-01T04:00:00Z","v":444408,"vw":23.581244},{"c":23.58,"h":23.72,"l":23.2,"n":8248,"o":23.43,"t":"2025-07-02T04:00:00Z","v":465368,"vw":23.540044},{"c":23.2,"h":23.77,"l":22.915,"n":4512,"o":23.66,"t":"2025-07-03T04:00:00Z","v":221782,"vw":23.281464},{"c":22.86,"h":23.715,"l":22.8,"n":11849,"o":23.06,"t":"2025-07-07T04:00:00Z","v":791122,"vw":23.111843},{"c":22.6,"h":23.38,"l":22.43,"n":9346,"o":22.86,"t":"2025-07-08T04:00:00Z","v":657360,"vw":22.769569},{"c":22.44,"h":22.94,"l":22.29,"n":7415,"o":22.78,"t":"2025-07-09T04:00:00Z","v":371461,"vw":22.46556},{"c":22.21,"h":22.8304,"l":22.2,"n":9451,"o":22.44,"t":"2025-07-10T04:00:00Z","v":464802,"vw":22.384655},{"c":21.66,"h":22.1356,"l":21.48,"n":7755,"o":22,"t":"2025-07-11T04:00:00Z","v":449086,"vw":21.713285},{"c":21.95,"h":22.12,"l":21.5,"n":9152,"o":21.71,"t":"2025-07-14T04:00:00Z","v":504960,"vw":21.908517},{"c":21.18,"h":22.31,"l":21.16,"n":9918,"o":22.11,"t":"2025-07-15T04:00:00Z","v":504519,"vw":21.525841},{"c":21.27,"h":21.65,"l":21.09,"n":13452,"o":21.41,"t":"2025-07-16T04:00:00Z","v":675292,"vw":21.291991},{"c":21.7,"h":21.92,"l":21.19,"n":8043,"o":21.2,"t":"2025-07-17T04:00:00Z","v":407650,"vw":21.668589},{"c":20.62,"h":21.9979,"l":20.43,"n":7758,"o":21.92,"t":"2025-07-18T04:00:00Z","v":430269,"vw":20.859866},{"c":21.19,"h":21.215,"l":20.64,"n":9856,"o":20.7,"t":"2025-07-21T04:00:00Z","v":536090,"vw":21.055672},{"c":21.35,"h":21.7,"l":21.08,"n":9709,"o":21.29,"t":"2025-07-22T04:00:00Z","v":469787,"vw":21.387357},{"c":22.63,"h":22.7,"l":21.51,"n":7993,"o":21.53,"t":"2025-07-23T04:00:00Z","v":518064,"vw":22.46106},{"c":22.51,"h":22.675,"l":22.385,"n":6338,"o":22.48,"t":"2025-07-24T04:00:00Z","v":320091,"vw":22.521374},{"c":22.37,"h":22.5,"l":22.13,"n":11797,"o":22.46,"t":"2025-07-25T04:00:00Z","v":329130,"vw":22.334745},{"c":22.24,"h":22.9,"l":22.06,"n":10460,"o":22.37,"t":"2025-07-28T04:00:00Z","v":457570,"vw":22.414519},{"c":21.67,"h":22.13,"l":21.65,"n":7990,"o":22.1,"t":"2025-07-29T04:00:00Z","v":358966,"vw":21.77582},{"c":21.34,"h":21.84,"l":21.23,"n":7663,"o":21.7,"t":"2025-07-30T04:00:00Z","v":304733,"vw":21.511559},{"c":20.95,"h":21.33,"l":20.77,"n":9526,"o":21.06,"t":"2025-07-31T04:00:00Z","v":545003,"vw":21.019084},{"c":21.21,"h":21.25,"l":20.385,"n":8327,"o":20.86,"t":"2025-08-01T04:00:00Z","v":440154,"vw":21.005793},{"c":21.4,"h":21.43,"l":20.878,"n":7712,"o":21.19,"t":"2025-08-04T04:00:00Z","v":463650,"vw":21.242713},{"c":21.44,"h":21.565,"l":21.18,"n":7985,"o":21.44,"t":"2025-08-05T04:00:00Z","v":388966,"vw":21.450005},{"c":20.82,"h":21.6799,"l":20.785,"n":8344,"o":21.42,"t":"2025-08-06T04:00:00Z","v":414589,"vw":21.080258},{"c":21.62,"h":21.74,"l":20.7017,"n":10590,"o":21.15,"t":"2025-08-07T04:00:00Z","v":705613,"vw":21.390893},{"c":23.81,"h":24.7,"l":22.07,"n":15609,"o":22.29,"t":"2025-08-08T04:00:00Z","v":1005009,"vw":23.665848},{"c":27.36,"h":27.41,"l":24.69,"n":22646,"o":24.73,"t":"2025-08-11T04:00:00Z","v":1816531,"vw":26.744722},{"c":30.35,"h":30.63,"l":28.14,"n":22047,"o":28.18,"t":"2025-08-12T04:00:00Z","v":1601991,"vw":29.728878},{"c":30.48,"h":31.23,"l":30,"n":17614,"o":30.44,"t":"2025-08-13T04:00:00Z","v":1016810,"vw":30.633879},{"c":30.21,"h":30.6317,"l":29.6394,"n":10326,"o":30.03,"t":"2025-08-14T04:00:00Z","v":464377,"vw":30.153958},{"c":29.83,"h":30.63,"l":29.82,"n":13334,"o":30.21,"t":"2025-08-15T04:00:00Z","v":651993,"vw":30.040246},{"c":29.76,"h":30.6499,"l":29.58,"n":10160,"o":29.83,"t":"2025-08-18T04:00:00Z","v":433187,"vw":30.068233},{"c":30.33,"h":30.99,"l":29.845,"n":12158,"o":29.93,"t":"2025-08-19T04:00:00Z","v":527820,"vw":30.474279},{"c":29.62,"h":30.39,"l":29.42,"n":8781,"o":30.21,"t":"2025-08-20T04:00:00Z","v":434164,"vw":29.801929},{"c":29.66,"h":30.42,"l":29.43,"n":8293,"o":29.57,"t":"2025-08-21T04:00:00Z","v":491388,"vw":29.928207},{"c":30.5,"h":30.9,"l":29.98,"n":11671,"o":29.98,"t":"2025-08-22T04:00:00Z","v":494915,"vw":30.464331},{"c":29.83,"h":30.545,"l":29.465,"n":8341,"o":30.53,"t":"2025-08-25T04:00:00Z","v":374384,"vw":29.853805},{"c":30.34,"h":30.802,"l":29.93,"n":10718,"o":29.98,"t":"2025-08-26T04:00:00Z","v":408475,"vw":30.32063},{"c":30.49,"h":30.945,"l":30.1,"n":8547,"o":30.1,"t":"2025-08-27T04:00:00Z","v":326146,"vw":30.531287},{"c":30.26,"h":30.555,"l":29.86,"n":7350,"o":30.5,"t":"2025-08-28T04:00:00Z","v":316721,"vw":30.169239},{"c":30.62,"h":30.81,"l":30.18,"n":7288,"o":30.21,"t":"2025-08-29T04:00:00Z","v":290904,"vw":30.567339},{"c":30.81,"h":31.2641,"l":30.44,"n":10514,"o":30.86,"t":"2025-09-02T04:00:00Z","v":414770,"vw":30.92376},{"c":29.39,"h":31.095,"l":29.285,"n":11901,"o":30.49,"t":"2025-09-03T04:00:00Z","v":567057,"vw":29.653687},{"c":29.19,"h":29.59,"l":28.875,"n":12055,"o":29.39,"t":"2025-09-04T04:00:00Z","v":553530,"vw":29.119505},{"c":29.42,"h":29.78,"l":28.98,"n":9253,"o":29.08,"t":"2025-09-05T04:00:00Z","v":414882,"vw":29.449755},{"c":29.26,"h":29.41,"l":28.4909,"n":11443,"o":29.3,"t":"2025-09-08T04:00:00Z","v":385699,"vw":29.107708},{"c":29.33,"h":29.43,"l":28.99,"n":9509,"o":29.26,"t":"2025-09-09T04:00:00Z","v":379382,"vw":29.216152},{"c":28.4,"h":29.26,"l":28.34,"n":8151,"o":29.18,"t":"2025-09-10T04:00:00Z","v":309841,"vw":28.725466},{"c":28.68,"h":28.89,"l":28.36,"n":9825,"o":28.36,"t":"2025-09-11T04:00:00Z","v":422250,"vw":28.659351},{"c":28.06,"h":28.86,"l":27.91,"n":6665,"o":28.86,"t":"2025-09-12T04:00:00Z","v":273671,"vw":28.150334},{"c":27.27,"h":28.39,"l":27.23,"n":11206,"o":28.07,"t":"2025-09-15T04:00:00Z","v":422797,"vw":27.493652},{"c":27,"h":27.51,"l":26.87,"n":11794,"o":27.3,"t":"2025-09-16T04:00:00Z","v":497864,"vw":27.096761},{"c":26.98,"h":27.9,"l":26.57,"n":13660,"o":27.13,"t":"2025-09-17T04:00:00Z","v":920934,"vw":27.167957},{"c":27.44,"h":27.7,"l":26.9,"n":12183,"o":27.09,"t":"2025-09-18T04:00:00Z","v":458903,"vw":27.373696},{"c":27.64,"h":27.77,"l":26.865,"n":9614,"o":27.37,"t":"2025-09-19T04:00:00Z","v":1384028,"vw":27.613593},{"c":27.89,"h":28.24,"l":27.61,"n":8912,"o":27.88,"t":"2025-09-22T04:00:00Z","v":424678,"vw":27.951142},{"c":27.41,"h":28.22,"l":27.21,"n":8345,"o":27.88,"t":"2025-09-23T04:00:00Z","v":323932,"vw":27.547948},{"c":26.87,"h":27.621,"l":26.781,"n":9263,"o":27.43,"t":"2025-09-24T04:00:00Z","v":302731,"vw":26.974289},{"c":26.36,"h":26.89,"l":25.95,"n":9910,"o":26.88,"t":"2025-09-25T04:00:00Z","v":565989,"vw":26.265338},{"c":26.85,"h":26.92,"l":26.335,"n":6882,"o":26.62,"t":"2025-09-26T04:00:00Z","v":291264,"vw":26.704398},{"c":26.92,"h":27.21,"l":26.345,"n":9568,"o":26.87,"t":"2025-09-29T04:00:00Z","v":513361,"vw":26.869155},{"c":26.65,"h":27.265,"l":26.47,"n":8479,"o":26.93,"t":"2025-09-30T04:00:00Z","v":392172,"vw":26.799686},{"c":26.99,"h":27.39,"l":26.74,"n":9357,"o":26.74,"t":"2025-10-01T04:00:00Z","v":337099,"vw":27.106415},{"c":26.52,"h":27.03,"l":26.46,"n":8121,"o":26.86,"t":"2025-10-02T04:00:00Z","v":288366,"vw":26.595783},{"c":26.75,"h":27.31,"l":26.46,"n":6822,"o":26.51,"t":"2025-10-03T04:00:00Z","v":331099,"vw":26.761709},{"c":26.58,"h":27.065,"l":26.53,"n":7424,"o":26.82,"t":"2025-10-06T04:00:00Z","v":241845,"vw":26.710729},{"c":25.83,"h":26.675,"l":25.795,"n":11415,"o":26.45,"t":"2025-10-07T04:00:00Z","v":390489,"vw":26.054357},{"c":25.98,"h":26.32,"l":25.57,"n":7654,"o":26,"t":"2025-10-08T04:00:00Z","v":250038,"vw":26.021369},{"c":24.97,"h":26.1106,"l":24.68,"n":9452,"o":25.92,"t":"2025-10-09T04:00:00Z","v":441557,"vw":25.102145},{"c":23.63,"h":25.0235,"l":23.195,"n":12823,"o":25.01,"t":"2025-10-10T04:00:00Z","v":607448,"vw":23.731948},{"c":23.51,"h":24.21,"l":23.42,"n":8164,"o":23.69,"t":"2025-10-13T04:00:00Z","v":324141,"vw":23.644261},{"c":23.86,"h":23.98,"l":23.33,"n":8024,"o":23.33,"t":"2025-10-14T04:00:00Z","v":282166,"vw":23.800392},{"c":23.14,"h":24.2,"l":22.942,"n":10433,"o":23.85,"t":"2025-10-15T04:00:00Z","v":504313,"vw":23.299822},{"c":23.22,"h":23.605,"l":22.94,"n":11233,"o":23.13,"t":"2025-10-16T04:00:00Z","v":449608,"vw":23.210025},{"c":23.78,"h":23.89,"l":23.09,"n":7912,"o":23.09,"t":"2025-10-17T04:00:00Z","v":321594,"vw":23.703281},{"c":23.73,"h":24.1,"l":23.67,"n":7155,"o":23.78,"t":"2025-10-20T04:00:00Z","v":255762,"vw":23.771814},{"c":24.26,"h":24.38,"l":23.73,"n":9171,"o":23.73,"t":"2025-10-21T04:00:00Z","v":335175,"vw":24.161903},{"c":24.52,"h":24.8325,"l":23.97,"n":11118,"o":24.14,"t":"2025-10-22T04:00:00Z","v":582786,"vw":24.559851},{"c":24.72,"h":24.87,"l":24.235,"n":8409,"o":24.59,"t":"2025-10-23T04:00:00Z","v":309413,"vw":24.602847},{"c":24.52,"h":24.89,"l":24.46,"n":6223,"o":24.72,"t":"2025-10-24T04:00:00Z","v":220779,"vw":24.595263},{"c":24.04,"h":24.55,"l":23.98,"n":8260,"o":24.38,"t":"2025-10-27T04:00:00Z","v":319227,"vw":24.244958},{"c":24.18,"h":24.45,"l":23.77,"n":6504,"o":23.92,"t":"2025-10-28T04:00:00Z","v":264331,"vw":24.208603},{"c":24.24,"h":24.705,"l":23.9,"n":9647,"o":24.01,"t":"2025-10-29T04:00:00Z","v":363133,"vw":24.318611},{"c":24.66,"h":24.81,"l":24.02,"n":10204,"o":24.24,"t":"2025-10-30T04:00:00Z","v":390822,"vw":24.583607},{"c":25.5,"h":25.6,"l":24.24,"n":10369,"o":24.36,"t":"2025-10-31T04:00:00Z","v":552330,"vw":25.311103},{"c":25.3,"h":25.8543,"l":24.9,"n":11467,"o":25.3,"t":"2025-11-03T05:00:00Z","v":361693,"vw":25.266042},{"c":25.26,"h":25.3999,"l":24.926,"n":10122,"o":25.2,"t":"2025-11-04T05:00:00Z","v":416494,"vw":25.225424},{"c":25.31,"h":25.65,"l":25.07,"n":9778,"o":25.07,"t":"2025-11-05T05:00:00Z","v":335208,"vw":25.3424},{"c":24.23,"h":25.53,"l":24.15,"n":16176,"o":25.41,"t":"2025-11-06T05:00:00Z","v":767419,"vw":24.541924},{"c":24.03,"h":27.4,"l":23.67,"n":16462,"o":26.15,"t":"2025-11-07T05:00:00Z","v":809392,"vw":24.997788},{"c":26.12,"h":26.83,"l":23.8118,"n":15775,"o":24.03,"t":"2025-11-10T05:00:00Z","v":826318,"vw":26.031009},{"c":27.16,"h":27.21,"l":26,"n":11650,"o":26,"t":"2025-11-11T05:00:00Z","v":541178,"vw":26.752942},{"c":27.83,"h":29,"l":27.12,"n":13899,"o":27.16,"t":"2025-11-12T05:00:00Z","v":685779,"vw":28.051036},{"c":26.37,"h":27.8599,"l":26,"n":10943,"o":27.66,"t":"2025-11-13T05:00:00Z","v":488815,"vw":26.757778},{"c":26.06,"h":26.47,"l":25.9,"n":7424,"o":26.15,"t":"2025-11-14T05:00:00Z","v":294122,"vw":26.149499},{"c":26.02,"h":26.54,"l":25.69,"n":7889,"o":26.04,"t":"2025-11-17T05:00:00Z","v":417693,"vw":26.056803},{"c":25.9,"h":26.57,"l":25.39,"n":8813,"o":25.82,"t":"2025-11-18T05:00:00Z","v":484851,"vw":26.109581},{"c":25.37,"h":26.28,"l":25.13,"n":8426,"o":25.81,"t":"2025-11-19T05:00:00Z","v":524386,"vw":25.469059},{"c":25.36,"h":26.0093,"l":24.92,"n":7983,"o":25.54,"t":"2025-11-20T05:00:00Z","v":355832,"vw":25.378276},{"c":26.01,"h":26.53,"l":25.4,"n":7833,"o":25.45,"t":"2025-11-21T05:00:00Z","v":392921,"vw":26.027615},{"c":26.71,"h":26.79,"l":25.815,"n":8370,"o":25.96,"t":"2025-11-24T05:00:00Z","v":349465,"vw":26.511822},{"c":27.69,"h":27.76,"l":26.9,"n":9073,"o":27,"t":"2025-11-25T05:00:00Z","v":375514,"vw":27.432755},{"c":27.36,"h":27.83,"l":27.2337,"n":8993,"o":27.44,"t":"2025-11-26T05:00:00Z","v":410857,"vw":27.460728},{"c":27.7,"h":27.78,"l":27.37,"n":4738,"o":27.47,"t":"2025-11-28T05:00:00Z","v":208313,"vw":27.606892},{"c":27.45,"h":27.82,"l":27.3,"n":7494,"o":27.44,"t":"2025-12-01T05:00:00Z","v":355915,"vw":27.464332},{"c":26.67,"h":27.62,"l":26.23,"n":9284,"o":27.46,"t":"2025-12-02T05:00:00Z","v":456357,"vw":26.723741},{"c":27.58,"h":27.82,"l":26.75,"n":6842,"o":26.86,"t":"2025-12-03T05:00:00Z","v":317346,"vw":27.423971},{"c":27.15,"h":27.8388,"l":26.97,"n":8763,"o":27.58,"t":"2025-12-04T05:00:00Z","v":404953,"vw":27.216961},{"c":26.77,"h":27.47,"l":26.685,"n":7216,"o":27.15,"t":"2025-12-05T05:00:00Z","v":323533,"vw":26.837471},{"c":26.01,"h":26.845,"l":25.95,"n":7633,"o":26.81,"t":"2025-12-08T05:00:00Z","v":300935,"vw":26.193653},{"c":25.65,"h":26.39,"l":25.56,"n":9423,"o":25.97,"t":"2025-12-09T05:00:00Z","v":414104,"vw":25.822387},{"c":25.71,"h":25.91,"l":25.22,"n":11674,"o":25.64,"t":"2025-12-10T05:00:00Z","v":483522,"vw":25.577795},{"c":25.9,"h":25.94,"l":25.47,"n":8624,"o":25.81,"t":"2025-12-11T05:00:00Z","v":284940,"vw":25.804494},{"c":25.27,"h":26.13,"l":25.2,"n":7542,"o":26.13,"t":"2025-12-12T05:00:00Z","v":341410,"vw":25.401488},{"c":26.31,"h":26.5,"l":25.56,"n":10442,"o":25.78,"t":"2025-12-15T05:00:00Z","v":472896,"vw":26.200475},{"c":25.61,"h":26.31,"l":25.16,"n":7857,"o":26.18,"t":"2025-12-16T05:00:00Z","v":499486,"vw":25.597538},{"c":26.07,"h":26.52,"l":25.47,"n":7650,"o":25.6,"t":"2025-12-17T05:00:00Z","v":389864,"vw":26.102715},{"c":26.5,"h":26.62,"l":25.92,"n":6768,"o":26.04,"t":"2025-12-18T05:00:00Z","v":340800,"vw":26.33789},{"c":26.6,"h":26.8,"l":26.33,"n":7195,"o":26.4,"t":"2025-12-19T05:00:00Z","v":812109,"vw":26.596408},{"c":27.32,"h":27.44,"l":26.345,"n":11031,"o":26.5,"t":"2025-12-22T05:00:00Z","v":507332,"vw":27.207943},{"c":26.45,"h":27.26,"l":26.255,"n":7060,"o":27.24,"t":"2025-12-23T05:00:00Z","v":333344,"vw":26.495584},{"c":26.81,"h":27.115,"l":26.44,"n":4798,"o":26.45,"t":"2025-12-24T05:00:00Z","v":175168,"vw":26.846523},{"c":27.12,"h":27.17,"l":26.5536,"n":7119,"o":26.77,"t":"2025-12-26T05:00:00Z","v":229035,"vw":27.0046},{"c":26.79,"h":27.225,"l":26.77,"n":6801,"o":27,"t":"2025-12-29T05:00:00Z","v":220491,"vw":26.893006},{"c":27,"h":27.16,"l":26.73,"n":6842,"o":26.75,"t":"2025-12-30T05:00:00Z","v":251521,"vw":26.97799},{"c":26.78,"h":27.06,"l":26.64,"n":5554,"o":27.06,"t":"2025-12-31T05:00:00Z","v":218279,"vw":26.832445},{"c":26.46,"h":26.93,"l":26.02,"n":7949,"o":26.91,"t":"2026-01-02T05:00:00Z","v":405969,"vw":26.351338},{"c":26.72,"h":27.45,"l":26.11,"n":10065,"o":26.21,"t":"2026-01-05T05:00:00Z","v":419081,"vw":26.779204},{"c":27.62,"h":27.75,"l":26.511,"n":8146,"o":26.53,"t":"2026-01-06T05:00:00Z","v":300067,"vw":27.426739},{"c":27.33,"h":28.28,"l":27.15,"n":9152,"o":27.83,"t":"2026-01-07T05:00:00Z","v":342796,"vw":27.524388},{"c":27.74,"h":28.34,"l":27.23,"n":7467,"o":27.4,"t":"2026-01-08T05:00:00Z","v":304492,"vw":27.919958},{"c":27.74,"h":28.02,"l":27.43,"n":6716,"o":27.71,"t":"2026-01-09T05:00:00Z","v":247216,"vw":27.749037},{"c":29.4,"h":29.52,"l":27.31,"n":12126,"o":28.05,"t":"2026-01-12T05:00:00Z","v":455860,"vw":29.105215},{"c":28.91,"h":29.38,"l":28.4001,"n":9457,"o":29.16,"t":"2026-01-13T05:00:00Z","v":345642,"vw":28.915095},{"c":27.76,"h":29.195,"l":27.61,"n":7829,"o":28.8,"t":"2026-01-14T05:00:00Z","v":472419,"vw":28.200621},{"c":26,"h":27.69,"l":25.94,"n":10404,"o":27.65,"t":"2026-01-15T05:00:00Z","v":584060,"vw":26.577664},{"c":26.07,"h":26.23,"l":25.42,"n":6187,"o":25.94,"t":"2026-01-16T05:00:00Z","v":286949,"vw":25.999643},{"c":25.95,"h":26.7499,"l":25.47,"n":6870,"o":25.62,"t":"2026-01-20T05:00:00Z","v":282605,"vw":26.008712},{"c":26.22,"h":26.59,"l":25.93,"n":6188,"o":25.96,"t":"2026-01-21T05:00:00Z","v":251623,"vw":26.246589},{"c":26.145,"h":26.92,"l":26.1,"n":7099,"o":26.25,"t":"2026-01-22T05:00:00Z","v":233271,"vw":26.378434},{"c":25.92,"h":26.37,"l":25.8101,"n":6092,"o":26.03,"t":"2026-01-23T05:00:00Z","v":269462,"vw":25.946594},{"c":26.6,"h":26.71,"l":25.6336,"n":7915,"o":25.92,"t":"2026-01-26T05:00:00Z","v":316150,"vw":26.36308},{"c":26.25,"h":26.58,"l":25.81,"n":5903,"o":26.39,"t":"2026-01-27T05:00:00Z","v":264507,"vw":26.183325},{"c":26.12,"h":26.45,"l":25.86,"n":6475,"o":26.45,"t":"2026-01-28T05:00:00Z","v":209032,"vw":26.156676},{"c":26.15,"h":26.43,"l":25.8,"n":5432,"o":26.1,"t":"2026-01-29T05:00:00Z","v":184370,"vw":26.175189},{"c":26.49,"h":26.6,"l":26.04,"n":6262,"o":26.15,"t":"2026-01-30T05:00:00Z","v":294470,"vw":26.431082},{"c":27.92,"h":28.13,"l":26.34,"n":8579,"o":26.36,"t":"2026-02-02T05:00:00Z","v":444060,"vw":27.645048},{"c":28.24,"h":28.28,"l":27.06,"n":11106,"o":27.57,"t":"2026-02-03T05:00:00Z","v":506290,"vw":27.926797},{"c":28.61,"h":29.37,"l":28.56,"n":9447,"o":28.79,"t":"2026-02-04T05:00:00Z","v":378851,"vw":28.866452},{"c":28.63,"h":29.2199,"l":28.45,"n":7967,"o":28.45,"t":"2026-02-05T05:00:00Z","v":288034,"vw":28.741041},{"c":29.26,"h":29.46,"l":28.61,"n":7811,"o":28.61,"t":"2026-02-06T05:00:00Z","v":343842,"vw":29.24403},{"c":28.61,"h":29.2,"l":28.37,"n":7351,"o":29.08,"t":"2026-02-09T05:00:00Z","v":285022,"vw":28.64857},{"c":28.57,"h":28.92,"l":28.49,"n":6676,"o":28.75,"t":"2026-02-10T05:00:00Z","v":182574,"vw":28.646719},{"c":28.59,"h":29.09,"l":28.48,"n":7539,"o":28.62,"t":"2026-02-11T05:00:00Z","v":236616,"vw":28.705387},{"c":27.55,"h":28.62,"l":27.24,"n":9713,"o":28.62,"t":"2026-02-12T05:00:00Z","v":437541,"vw":27.604515},{"c":28.5,"h":29,"l":27.76,"n":6612,"o":27.82,"t":"2026-02-13T05:00:00Z","v":268689,"vw":28.569194},{"c":28.45,"h":29.23,"l":28.39,"n":7595,"o":28.65,"t":"2026-02-17T05:00:00Z","v":316867,"vw":28.567826},{"c":28.66,"h":29.155,"l":28.36,"n":7005,"o":28.45,"t":"2026-02-18T05:00:00Z","v":325939,"vw":28.73212},{"c":28.54,"h":28.71,"l":28.42,"n":7522,"o":28.56,"t":"2026-02-19T05:00:00Z","v":340673,"vw":28.558804},{"c":28.53,"h":28.975,"l":28.03,"n":7672,"o":28.58,"t":"2026-02-20T05:00:00Z","v":508412,"vw":28.593717},{"c":27.55,"h":28.75,"l":27.19,"n":8619,"o":28.42,"t":"2026-02-23T05:00:00Z","v":496715,"vw":27.662451},{"c":27.67,"h":28.37,"l":27.42,"n":9279,"o":27.65,"t":"2026-02-24T05:00:00Z","v":478156,"vw":27.764351},{"c":27.97,"h":27.99,"l":27.03,"n":7356,"o":27.73,"t":"2026-02-25T05:00:00Z","v":415997,"vw":27.65084},{"c":26.49,"h":28.174,"l":26.27,"n":11267,"o":28,"t":"2026-02-26T05:00:00Z","v":816477,"vw":26.703554},{"c":20.23,"h":23.265,"l":19.83,"n":28763,"o":22.44,"t":"2026-02-27T05:00:00Z","v":1965840,"vw":21.228104},{"c":21.01,"h":21.14,"l":19.95,"n":19759,"o":20.3,"t":"2026-03-02T05:00:00Z","v":1261322,"vw":20.457836},{"c":19.83,"h":21.07,"l":19.81,"n":13074,"o":20.35,"t":"2026-03-03T05:00:00Z","v":740857,"vw":20.197773},{"c":19.96,"h":20.2,"l":19.56,"n":10896,"o":19.97,"t":"2026-03-04T05:00:00Z","v":595030,"vw":19.9144},{"c":20.44,"h":20.6,"l":19.54,"n":11640,"o":19.67,"t":"2026-03-05T05:00:00Z","v":726375,"vw":20.279612},{"c":19.34,"h":20.08,"l":18.935,"n":14549,"o":20.05,"t":"2026-03-06T05:00:00Z","v":753792,"vw":19.288994},{"c":19.21,"h":19.37,"l":18.52,"n":12345,"o":18.97,"t":"2026-03-09T04:00:00Z","v":687792,"vw":19.013426},{"c":18.91,"h":19.57,"l":18.84,"n":10523,"o":19.21,"t":"2026-03-10T04:00:00Z","v":527229,"vw":19.144753},{"c":18.77,"h":19.5,"l":18.522,"n":11229,"o":18.91,"t":"2026-03-11T04:00:00Z","v":548309,"vw":18.805941},{"c":18.175,"h":18.575,"l":17.03,"n":17865,"o":18.575,"t":"2026-03-12T04:00:00Z","v":901729,"vw":17.781285},{"c":18.18,"h":18.46,"l":17.805,"n":11762,"o":18.23,"t":"2026-03-13T04:00:00Z","v":604666,"vw":18.201368},{"c":19.41,"h":19.46,"l":18.65,"n":13686,"o":18.93,"t":"2026-03-16T04:00:00Z","v":738024,"vw":19.230021},{"c":19.51,"h":19.995,"l":19.475,"n":10811,"o":19.48,"t":"2026-03-17T04:00:00Z","v":635591,"vw":19.626386},{"c":19,"h":19.47,"l":18.97,"n":28136,"o":19.21,"t":"2026-03-18T04:00:00Z","v":650441,"vw":19.164479},{"c":19.54,"h":19.82,"l":19.06,"n":13365,"o":19.1,"t":"2026-03-19T04:00:00Z","v":583134,"vw":19.427764},{"c":19.5,"h":19.76,"l":19.15,"n":10700,"o":19.56,"t":"2026-03-20T04:00:00Z","v":1133251,"vw":19.476355},{"c":19.23,"h":20.08,"l":19.23,"n":8343,"o":20.035,"t":"2026-03-23T04:00:00Z","v":414873,"vw":19.503172},{"c":19.23,"h":19.57,"l":18.98,"n":9966,"o":19.1,"t":"2026-03-24T04:00:00Z","v":367793,"vw":19.273897},{"c":19.57,"h":19.9591,"l":19.385,"n":8398,"o":19.45,"t":"2026-03-25T04:00:00Z","v":317575,"vw":19.607983},{"c":19.53,"h":19.8,"l":18.9796,"n":7861,"o":19.5,"t":"2026-03-26T04:00:00Z","v":363480,"vw":19.636692},{"c":19.01,"h":19.635,"l":18.92,"n":9077,"o":19.37,"t":"2026-03-27T04:00:00Z","v":346032,"vw":19.27968},{"c":19.22,"h":19.67,"l":19.07,"n":10751,"o":19.15,"t":"2026-03-30T04:00:00Z","v":410731,"vw":19.341249},{"c":19.59,"h":20,"l":19.27,"n":11895,"o":19.53,"t":"2026-03-31T04:00:00Z","v":534439,"vw":19.637188},{"c":20.24,"h":20.31,"l":19.68,"n":13365,"o":19.74,"t":"2026-04-01T04:00:00Z","v":677412,"vw":20.07458},{"c":20.45,"h":20.655,"l":19.875,"n":8652,"o":19.95,"t":"2026-04-02T04:00:00Z","v":390466,"vw":20.397246},{"c":20.58,"h":20.73,"l":20.04,"n":7244,"o":20.45,"t":"2026-04-06T04:00:00Z","v":344080,"vw":20.578455},{"c":20.58,"h":20.81,"l":20.26,"n":7685,"o":20.39,"t":"2026-04-07T04:00:00Z","v":351473,"vw":20.556698},{"c":20.4,"h":21.068,"l":20.175,"n":11156,"o":20.68,"t":"2026-04-08T04:00:00Z","v":613480,"vw":20.441013},{"c":20.87,"h":21.1899,"l":20.32,"n":9753,"o":20.32,"t":"2026-04-09T04:00:00Z","v":519330,"vw":20.899017},{"c":20.37,"h":21.1,"l":20.14,"n":7572,"o":20.98,"t":"2026-04-10T04:00:00Z","v":354480,"vw":20.510622},{"c":21.36,"h":21.48,"l":20.17,"n":10157,"o":20.17,"t":"2026-04-13T04:00:00Z","v":577894,"vw":20.850101},{"c":21.38,"h":21.695,"l":21.115,"n":7192,"o":21.36,"t":"2026-04-14T04:00:00Z","v":343462,"vw":21.43289},{"c":21.68,"h":21.76,"l":21.19,"n":7627,"o":21.38,"t":"2026-04-15T04:00:00Z","v":389367,"vw":21.568763},{"c":21.81,"h":22.015,"l":21.41,"n":9534,"o":21.67,"t":"2026-04-16T04:00:00Z","v":361327,"vw":21.818091},{"c":22.88,"h":23,"l":21.98,"n":10017,"o":22.18,"t":"2026-04-17T04:00:00Z","v":537854,"vw":22.669807},{"c":22.92,"h":23.26,"l":22.5401,"n":11366,"o":22.67,"t":"2026-04-20T04:00:00Z","v":542378,"vw":23.003963},{"c":21.21,"h":22.66,"l":21.1,"n":13544,"o":22.38,"t":"2026-04-21T04:00:00Z","v":684219,"vw":21.539836},{"c":20.99,"h":21.59,"l":20.765,"n":9147,"o":21.4,"t":"2026-04-22T04:00:00Z","v":410823,"vw":21.115463},{"c":21.01,"h":21.23,"l":20.765,"n":8415,"o":20.99,"t":"2026-04-23T04:00:00Z","v":302601,"vw":20.968252},{"c":21.41,"h":21.6,"l":20.77,"n":9155,"o":21.05,"t":"2026-04-24T04:00:00Z","v":429714,"vw":21.335656},{"c":21.65,"h":22.06,"l":21.46,"n":7890,"o":21.47,"t":"2026-04-27T04:00:00Z","v":329630,"vw":21.780084},{"c":21.82,"h":22.04,"l":21.56,"n":6837,"o":21.71,"t":"2026-04-28T04:00:00Z","v":281241,"vw":21.839317},{"c":21.63,"h":21.86,"l":21.48,"n":6642,"o":21.5,"t":"2026-04-29T04:00:00Z","v":268709,"vw":21.660544},{"c":21.96,"h":22.36,"l":21.57,"n":8586,"o":21.63,"t":"2026-04-30T04:00:00Z","v":407262,"vw":22.003294},{"c":21.88,"h":22.26,"l":21.635,"n":7486,"o":21.98,"t":"2026-05-01T04:00:00Z","v":353206,"vw":21.934605},{"c":22.74,"h":23.22,"l":21.715,"n":9749,"o":21.82,"t":"2026-05-04T04:00:00Z","v":487168,"vw":22.778174},{"c":23.39,"h":23.46,"l":22.75,"n":8128,"o":22.85,"t":"2026-05-05T04:00:00Z","v":366962,"vw":23.266251},{"c":23.9,"h":24.15,"l":23.5,"n":8073,"o":23.5,"t":"2026-05-06T04:00:00Z","v":392779,"vw":23.931403},{"c":24.03,"h":24.345,"l":23.87,"n":8618,"o":24.01,"t":"2026-05-07T04:00:00Z","v":373541,"vw":24.079184},{"c":19,"h":19.525,"l":18.28,"n":26104,"o":18.575,"t":"2026-05-08T04:00:00Z","v":1983883,"vw":18.988764},{"c":18.45,"h":19.41,"l":18.33,"n":20040,"o":19.13,"t":"2026-05-11T04:00:00Z","v":1359794,"vw":18.73769},{"c":17.5,"h":18.58,"l":17.26,"n":14734,"o":18.41,"t":"2026-05-12T04:00:00Z","v":1219639,"vw":17.591693},{"c":18.32,"h":18.565,"l":17.43,"n":17344,"o":17.5,"t":"2026-05-13T04:00:00Z","v":971214,"vw":18.20903},{"c":17.3,"h":18.0829,"l":17.26,"n":13059,"o":17.81,"t":"2026-05-14T04:00:00Z","v":739095,"vw":17.567285},{"c":16.87,"h":17.53,"l":16.755,"n":9548,"o":17.27,"t":"2026-05-15T04:00:00Z","v":679309,"vw":16.948856},{"c":17.2,"h":17.31,"l":16.645,"n":13286,"o":16.7,"t":"2026-05-18T04:00:00Z","v":866054,"vw":17.069276},{"c":17.82,"h":17.9125,"l":17,"n":12999,"o":17.28,"t":"2026-05-19T04:00:00Z","v":725169,"vw":17.508864},{"c":18.08,"h":18.185,"l":17.7,"n":11196,"o":17.81,"t":"2026-05-20T04:00:00Z","v":868769,"vw":18.040802},{"c":18.16,"h":18.37,"l":17.755,"n":15227,"o":18.07,"t":"2026-05-21T04:00:00Z","v":1656988,"vw":17.996129},{"c":18.41,"h":18.44,"l":17.93,"n":9832,"o":18.25,"t":"2026-05-22T04:00:00Z","v":485219,"vw":18.209232},{"c":18.81,"h":19.12,"l":18.45,"n":12044,"o":18.45,"t":"2026-05-26T04:00:00Z","v":670795,"vw":18.85905},{"c":19.1,"h":19.335,"l":18.5,"n":9239,"o":19.31,"t":"2026-05-27T04:00:00Z","v":501605,"vw":19.063054},{"c":19.3,"h":19.55,"l":19.015,"n":10715,"o":19.04,"t":"2026-05-28T04:00:00Z","v":621244,"vw":19.310212},{"c":18.85,"h":19.46,"l":18.55,"n":13654,"o":19.28,"t":"2026-05-29T04:00:00Z","v":849084,"vw":18.870994},{"c":18.42,"h":19.01,"l":18.22,"n":10450,"o":18.63,"t":"2026-06-01T04:00:00Z","v":569707,"vw":18.4785},{"c":18.45,"h":18.67,"l":18.1,"n":10196,"o":18.36,"t":"2026-06-02T04:00:00Z","v":810659,"vw":18.464962},{"c":18.12,"h":18.36,"l":17.73,"n":10819,"o":18.26,"t":"2026-06-03T04:00:00Z","v":509356,"vw":18.069214},{"c":18.7,"h":18.895,"l":18.28,"n":12226,"o":18.28,"t":"2026-06-04T04:00:00Z","v":459249,"vw":18.744906},{"c":19.74,"h":20.142,"l":18.85,"n":13155,"o":18.86,"t":"2026-06-05T04:00:00Z","v":750319,"vw":19.759155},{"c":19.39,"h":19.845,"l":19.335,"n":11420,"o":19.75,"t":"2026-06-08T04:00:00Z","v":559017,"vw":19.482147},{"c":20.16,"h":20.27,"l":19.53,"n":11332,"o":19.53,"t":"2026-06-09T04:00:00Z","v":506181,"vw":20.043617},{"c":20.29,"h":20.77,"l":19.985,"n":8457,"o":20.21,"t":"2026-06-10T04:00:00Z","v":405190,"vw":20.369048},{"c":20.53,"h":20.645,"l":20.1,"n":10287,"o":20.15,"t":"2026-06-11T04:00:00Z","v":463580,"vw":20.400529},{"c":20.09,"h":20.55,"l":19.9,"n":9859,"o":19.9,"t":"2026-06-12T04:00:00Z","v":377803,"vw":20.198041},{"c":19.71,"h":20.285,"l":19.59,"n":9944,"o":20.11,"t":"2026-06-15T04:00:00Z","v":528538,"vw":19.806059},{"c":19.96,"h":20.405,"l":19.615,"n":10568,"o":19.91,"t":"2026-06-16T04:00:00Z","v":724226,"vw":19.997781},{"c":19.41,"h":20.26,"l":19.15,"n":10966,"o":19.94,"t":"2026-06-17T04:00:00Z","v":1008531,"vw":19.608105},{"c":18.81,"h":19.66,"l":18.7,"n":11467,"o":19.51,"t":"2026-06-18T04:00:00Z","v":1327623,"vw":18.918249},{"c":18.33,"h":18.895,"l":18.22,"n":11962,"o":18.8,"t":"2026-06-22T04:00:00Z","v":767472,"vw":18.487218},{"c":19.53,"h":19.58,"l":18.5,"n":11582,"o":18.61,"t":"2026-06-23T04:00:00Z","v":660895,"vw":19.270927},{"c":21.02,"h":21.09,"l":19.77,"n":13020,"o":19.77,"t":"2026-06-24T04:00:00Z","v":701235,"vw":20.783613},{"c":21.04,"h":22,"l":20.79,"n":11249,"o":21,"t":"2026-06-25T04:00:00Z","v":481296,"vw":21.207132},{"c":21.78,"h":21.805,"l":20.88,"n":9439,"o":21.01,"t":"2026-06-26T04:00:00Z","v":623997,"vw":21.67563},{"c":20.71,"h":21.235,"l":19.66,"n":12249,"o":21.12,"t":"2026-06-29T04:00:00Z","v":727120,"vw":20.574828},{"c":20.18,"h":20.71,"l":19.86,"n":8284,"o":20.71,"t":"2026-06-30T04:00:00Z","v":400223,"vw":20.099913},{"c":20.1,"h":20.535,"l":19.905,"n":8534,"o":20.32,"t":"2026-07-01T04:00:00Z","v":422141,"vw":20.102749},{"c":19.64,"h":20.35,"l":19.63,"n":7543,"o":20.35,"t":"2026-07-02T04:00:00Z","v":315777,"vw":19.819642},{"c":19.61,"h":20.005,"l":19.08,"n":8471,"o":19.48,"t":"2026-07-06T04:00:00Z","v":313809,"vw":19.526235},{"c":20.08,"h":20.28,"l":19.74,"n":10610,"o":20.06,"t":"2026-07-07T04:00:00Z","v":449996,"vw":20.020539},{"c":18.88,"h":19.96,"l":18.52,"n":9557,"o":19.96,"t":"2026-07-08T04:00:00Z","v":438689,"vw":18.904806},{"c":19.02,"h":19.13,"l":18.6101,"n":9611,"o":18.86,"t":"2026-07-09T04:00:00Z","v":446651,"vw":18.946299},{"c":18.72,"h":19.15,"l":18.605,"n":7828,"o":18.97,"t":"2026-07-10T04:00:00Z","v":311073,"vw":18.820238},{"c":19.29,"h":19.68,"l":18.95,"n":9524,"o":19,"t":"2026-07-13T04:00:00Z","v":384565,"vw":19.372161},{"c":18.805,"h":19.385,"l":18.41,"n":9421,"o":19.1,"t":"2026-07-14T04:00:00Z","v":334774,"vw":18.689353},{"c":19.4,"h":19.5,"l":18.83,"n":6838,"o":18.87,"t":"2026-07-15T04:00:00Z","v":356109,"vw":19.343254},{"c":19.86,"h":20.14,"l":19.4,"n":6784,"o":19.4,"t":"2026-07-16T04:00:00Z","v":416880,"vw":19.855608},{"c":19.745,"h":20.35,"l":19.63,"n":6619,"o":19.84,"t":"2026-07-17T04:00:00Z","v":338475,"vw":19.959335},{"c":19.63,"h":19.91,"l":19.5176,"n":7465,"o":19.78,"t":"2026-07-20T04:00:00Z","v":437445,"vw":19.681291},{"c":19.59,"h":19.89,"l":19.42,"n":9178,"o":19.42,"t":"2026-07-21T04:00:00Z","v":621087,"vw":19.634201},{"c":19.3,"h":19.95,"l":19.2,"n":6716,"o":19.71,"t":"2026-07-22T04:00:00Z","v":409265,"vw":19.479105},{"c":18.87,"h":19.34,"l":18.73,"n":9977,"o":19.08,"t":"2026-07-23T04:00:00Z","v":650453,"vw":18.920997},{"c":18.72,"h":19.12,"l":18.5,"n":10006,"o":18.9,"t":"2026-07-24T04:00:00Z","v":445703,"vw":18.78104},{"c":19.18,"h":19.31,"l":18.96,"n":7444,"o":18.97,"t":"2026-07-27T04:00:00Z","v":285938,"vw":19.135065},{"c":20.15,"h":20.27,"l":19.38,"n":7951,"o":19.38,"t":"2026-07-28T04:00:00Z","v":390870,"vw":20.027417},{"c":20.58,"h":20.7,"l":19.985,"n":9031,"o":20.24,"t":"2026-07-29T04:00:00Z","v":321704,"vw":20.529178},{"c":20.38,"h":20.525,"l":19.95,"n":8634,"o":20.31,"t":"2026-07-30T04:00:00Z","v":355723,"vw":20.271446},{"c":19.94,"h":20.41,"l":19.665,"n":8348,"o":20.35,"t":"2026-07-31T04:00:00Z","v":367663,"vw":19.890563},{"c":20.22,"h":20.455,"l":19.7,"n":9308,"o":20.11,"t":"2026-08-03T04:00:00Z","v":413222,"vw":20.132369},{"c":19.9,"h":20.38,"l":19.86,"n":8599,"o":20.11,"t":"2026-08-04T04:00:00Z","v":481561,"vw":20.013855},{"c":20.24,"h":20.28,"l":19.88,"n":7113,"o":20.06,"t":"2026-08-05T04:00:00Z","v":351651,"vw":20.160728},{"c":19.81,"h":20.25,"l":19.6023,"n":10633,"o":20.22,"t":"2026-08-06T04:00:00Z","v":526429,"vw":19.793414},{"c":20.78,"h":22.645,"l":20.4,"n":23024,"o":22.48,"t":"2026-08-07T04:00:00Z","v":1301004,"vw":21.156952},{"c":20.31,"h":20.9,"l":19.55,"n":12386,"o":20.74,"t":"2026-08-10T04:00:00Z","v":645789,"vw":20.212136},{"c":20.42,"h":20.57,"l":20,"n":9383,"o":20,"t":"2026-08-11T04:00:00Z","v":570547,"vw":20.347282},{"c":19.98,"h":20.215,"l":19.61,"n":8407,"o":20.16,"t":"2026-08-12T04:00:00Z","v":343895,"vw":19.906775},{"c":20.18,"h":20.27,"l":19.84,"n":9118,"o":20.18,"t":"2026-08-13T04:00:00Z","v":526157,"vw":20.131097},{"c":20.91,"h":21.07,"l":19.89,"n":7564,"o":20.02,"t":"2026-08-14T04:00:00Z","v":304254,"vw":20.812038},{"c":20.86,"h":21.23,"l":20.77,"n":11176,"o":20.9,"t":"2026-08-17T04:00:00Z","v":533566,"vw":20.921742},{"c":21.34,"h":21.59,"l":21.075,"n":9493,"o":21.11,"t":"2026-08-18T04:00:00Z","v":406293,"vw":21.358831},{"c":21.74,"h":21.99,"l":21.145,"n":9083,"o":21.64,"t":"2026-08-19T04:00:00Z","v":410834,"vw":21.684888},{"c":21.68,"h":21.76,"l":21.24,"n":7846,"o":21.38,"t":"2026-08-20T04:00:00Z","v":336444,"vw":21.578843},{"c":21.6,"h":22.2,"l":21.44,"n":6784,"o":21.64,"t":"2026-08-21T04:00:00Z","v":376607,"vw":21.675234},{"c":21.52,"h":21.81,"l":21.2601,"n":5120,"o":21.6,"t":"2026-08-24T04:00:00Z","v":209812,"vw":21.5751},{"c":21.98,"h":22.0699,"l":21.405,"n":9223,"o":21.5,"t":"2026-08-25T04:00:00Z","v":283832,"vw":21.838657},{"c":22.02,"h":22.435,"l":21.715,"n":8189,"o":21.86,"t":"2026-08-26T04:00:00Z","v":394723,"vw":22.067803},{"c":21.88,"h":21.97,"l":21.625,"n":6921,"o":21.69,"t":"2026-08-27T04:00:00Z","v":259217,"vw":21.84929},{"c":22.01,"h":22.15,"l":21.69,"n":4989,"o":21.88,"t":"2026-08-28T04:00:00Z","v":223975,"vw":21.951706},{"c":22.53,"h":22.65,"l":21.52,"n":5696,"o":21.86,"t":"2026-08-31T04:00:00Z","v":274084,"vw":22.426767},{"c":22.96,"h":23.05,"l":22.59,"n":8377,"o":22.59,"t":"2026-09-01T04:00:00Z","v":550147,"vw":22.923234},{"c":23.74,"h":23.83,"l":23.0275,"n":8922,"o":23.05,"t":"2026-09-02T04:00:00Z","v":455800,"vw":23.621041},{"c":23.84,"h":23.92,"l":23.04,"n":9459,"o":23.875,"t":"2026-09-03T04:00:00Z","v":469070,"vw":23.726286},{"c":23.18,"h":23.74,"l":23.07,"n":10119,"o":23.47,"t":"2026-09-04T04:00:00Z","v":648202,"vw":23.257821},{"c":22.93,"h":23.14,"l":22.3,"n":11882,"o":22.82,"t":"2026-09-08T04:00:00Z","v":459324,"vw":22.901497},{"c":23.04,"h":23.07,"l":22.5748,"n":9556,"o":22.84,"t":"2026-09-09T04:00:00Z","v":350647,"vw":22.938806},{"c":23.54,"h":23.69,"l":22.755,"n":10318,"o":23,"t":"2026-09-10T04:00:00Z","v":513687,"vw":23.381114},{"c":23.78,"h":23.8,"l":23.24,"n":10704,"o":23.65,"t":"2026-09-11T04:00:00Z","v":409412,"vw":23.635001},{"c":23.91,"h":24.28,"l":23.555,"n":11127,"o":23.84,"t":"2026-09-14T04:00:00Z","v":474330,"vw":23.97817},{"c":23.64,"h":23.938,"l":23.56,"n":10009,"o":23.75,"t":"2026-09-15T04:00:00Z","v":354452,"vw":23.698662},{"c":23.95,"h":24.39,"l":23.4903,"n":11884,"o":23.64,"t":"2026-09-16T04:00:00Z","v":500398,"vw":23.998668},{"c":23.82,"h":24.18,"l":23.495,"n":10650,"o":24.08,"t":"2026-09-17T04:00:00Z","v":464496,"vw":23.806297},{"c":23.62,"h":23.99,"l":23.51,"n":9120,"o":23.69,"t":"2026-09-18T04:00:00Z","v":1453683,"vw":23.638886},{"c":24.48,"h":25.41,"l":23.45,"n":13406,"o":23.54,"t":"2026-09-21T04:00:00Z","v":591598,"vw":24.757667},{"c":24.32,"h":24.83,"l":24,"n":9657,"o":24.6,"t":"2026-09-22T04:00:00Z","v":520024,"vw":24.455447},{"c":24.96,"h":25.115,"l":24.2,"n":10276,"o":24.39,"t":"2026-09-23T04:00:00Z","v":507533,"vw":24.784708},{"c":26.27,"h":26.31,"l":24.645,"n":11117,"o":24.81,"t":"2026-09-24T04:00:00Z","v":567390,"vw":25.845699},{"c":26.13,"h":26.63,"l":25.66,"n":9179,"o":26.25,"t":"2026-09-25T04:00:00Z","v":376290,"vw":26.053675},{"c":27.39,"h":27.7999,"l":25.955,"n":15305,"o":25.99,"t":"2026-09-28T04:00:00Z","v":749625,"vw":27.255554},{"c":26.68,"h":27.64,"l":26.515,"n":13243,"o":27.585,"t":"2026-09-29T04:00:00Z","v":632037,"vw":26.854775},{"c":25.81,"h":26.79,"l":25.77,"n":11386,"o":26.73,"t":"2026-09-30T04:00:00Z","v":509405,"vw":26.202226},{"c":25.35,"h":26.02,"l":25.3,"n":11220,"o":25.6,"t":"2026-10-01T04:00:00Z","v":531032,"vw":25.520302},{"c":25.43,"h":25.545,"l":25.06,"n":8437,"o":25.46,"t":"2026-10-02T04:00:00Z","v":374265,"vw":25.349672},{"c":25.37,"h":25.7,"l":25.17,"n":7924,"o":25.43,"t":"2026-10-05T04:00:00Z","v":454569,"vw":25.417131},{"c":25.91,"h":26.13,"l":25.03,"n":11295,"o":25.54,"t":"2026-10-06T04:00:00Z","v":469199,"vw":25.749628},{"c":25.54,"h":26.17,"l":25.285,"n":8787,"o":25.91,"t":"2026-10-07T04:00:00Z","v":776313,"vw":25.627635},{"c":25.81,"h":26.14,"l":25.095,"n":9399,"o":25.39,"t":"2026-10-08T04:00:00Z","v":423565,"vw":25.814498},{"c":26.62,"h":26.79,"l":25.65,"n":6432,"o":25.73,"t":"2026-10-09T04:00:00Z","v":437729,"vw":26.487918},{"c":26.76,"h":26.86,"l":26.51,"n":6558,"o":26.62,"t":"2026-10-12T04:00:00Z","v":362842,"vw":26.711928},{"c":26.05,"h":27,"l":26.03,"n":7625,"o":26.91,"t":"2026-10-13T04:00:00Z","v":326573,"vw":26.358298},{"c":26.08,"h":26.57,"l":25.89,"n":8988,"o":25.89,"t":"2026-10-14T04:00:00Z","v":364678,"vw":26.14438},{"c":26.42,"h":27.1,"l":26.13,"n":10399,"o":26.38,"t":"2026-10-15T04:00:00Z","v":352460,"vw":26.589984},{"c":25.87,"h":26.61,"l":25.515,"n":7652,"o":26.61,"t":"2026-10-16T04:00:00Z","v":352119,"vw":25.871914},{"c":26.14,"h":26.31,"l":25.63,"n":8406,"o":25.63,"t":"2026-10-19T04:00:00Z","v":299536,"vw":26.104231},{"c":25.94,"h":26.61,"l":25.82,"n":9030,"o":26.24,"t":"2026-10-20T04:00:00Z","v":361352,"vw":25.98813},{"c":26.2,"h":26.35,"l":25.51,"n":8111,"o":25.69,"t":"2026-10-21T04:00:00Z","v":390230,"vw":26.069928},{"c":26.24,"h":26.5,"l":25.92,"n":2910,"o":26.25,"t":"2026-10-22T04:00:00Z","v":85923,"vw":26.261419}],"volatilityBars":[{"c":23.45,"h":23.45,"l":23.25,"n":6,"o":23.25,"t":"2026-09-21T08:00:00Z","v":204,"vw":23.35},{"c":23.65,"h":23.65,"l":23.65,"n":3,"o":23.65,"t":"2026-09-21T11:45:00Z","v":200,"vw":23.65},{"c":23.8,"h":23.8,"l":23.45,"n":69,"o":23.54,"t":"2026-09-21T13:30:00Z","v":10416,"vw":23.558219},{"c":24.07,"h":24.07,"l":23.81,"n":174,"o":23.81,"t":"2026-09-21T13:45:00Z","v":9274,"vw":23.954103},{"c":24.13,"h":24.2,"l":24.09,"n":159,"o":24.12,"t":"2026-09-21T14:00:00Z","v":5619,"vw":24.130713},{"c":24.11,"h":24.12,"l":24.05,"n":136,"o":24.12,"t":"2026-09-21T14:15:00Z","v":3016,"vw":24.088717},{"c":24.255,"h":24.27,"l":24.11,"n":168,"o":24.14,"t":"2026-09-21T14:30:00Z","v":5872,"vw":24.224171},{"c":24.645,"h":24.65,"l":24.255,"n":445,"o":24.255,"t":"2026-09-21T14:45:00Z","v":19148,"vw":24.464032},{"c":24.88,"h":24.9,"l":24.6,"n":972,"o":24.61,"t":"2026-09-21T15:00:00Z","v":59366,"vw":24.800199},{"c":25.19,"h":25.31,"l":24.84,"n":660,"o":24.88,"t":"2026-09-21T15:15:00Z","v":29487,"vw":25.045921},{"c":25.165,"h":25.3,"l":25.1289,"n":565,"o":25.175,"t":"2026-09-21T15:30:00Z","v":17360,"vw":25.227121},{"c":25.215,"h":25.34,"l":25.2,"n":362,"o":25.2,"t":"2026-09-21T15:45:00Z","v":15139,"vw":25.243564},{"c":25.346,"h":25.346,"l":25.1971,"n":366,"o":25.2287,"t":"2026-09-21T16:00:00Z","v":12433,"vw":25.287546},{"c":25.36,"h":25.41,"l":25.35,"n":270,"o":25.37,"t":"2026-09-21T16:15:00Z","v":7830,"vw":25.376922},{"c":25.24,"h":25.41,"l":25.21,"n":480,"o":25.35,"t":"2026-09-21T16:30:00Z","v":10145,"vw":25.316546},{"c":25.15,"h":25.24,"l":25.135,"n":452,"o":25.21,"t":"2026-09-21T16:45:00Z","v":21448,"vw":25.20282},{"c":25.22,"h":25.225,"l":25.17,"n":217,"o":25.18,"t":"2026-09-21T17:00:00Z","v":6153,"vw":25.191546},{"c":25.2,"h":25.24,"l":25.1701,"n":221,"o":25.19,"t":"2026-09-21T17:15:00Z","v":6361,"vw":25.191089},{"c":25.155,"h":25.2699,"l":25.15,"n":360,"o":25.17,"t":"2026-09-21T17:30:00Z","v":10832,"vw":25.202906},{"c":25.18,"h":25.21,"l":25.13,"n":344,"o":25.17,"t":"2026-09-21T17:45:00Z","v":9634,"vw":25.157451},{"c":25.205,"h":25.21,"l":25.17,"n":438,"o":25.18,"t":"2026-09-21T18:00:00Z","v":10227,"vw":25.185353},{"c":25.29,"h":25.31,"l":25.19,"n":299,"o":25.19,"t":"2026-09-21T18:15:00Z","v":11481,"vw":25.242841},{"c":25.02,"h":25.305,"l":25.02,"n":502,"o":25.28,"t":"2026-09-21T18:30:00Z","v":13554,"vw":25.199087},{"c":25.07,"h":25.11,"l":25,"n":567,"o":25.03,"t":"2026-09-21T18:45:00Z","v":16643,"vw":25.060081},{"c":25.07,"h":25.14,"l":25.04,"n":345,"o":25.08,"t":"2026-09-21T19:00:00Z","v":12327,"vw":25.091164},{"c":24.89,"h":25.06,"l":24.88,"n":339,"o":25.06,"t":"2026-09-21T19:15:00Z","v":11120,"vw":24.952915},{"c":24.74,"h":24.88,"l":24.73,"n":651,"o":24.88,"t":"2026-09-21T19:30:00Z","v":25632,"vw":24.798858},{"c":24.48,"h":24.73,"l":24.47,"n":1727,"o":24.73,"t":"2026-09-21T19:45:00Z","v":73423,"vw":24.536148},{"c":24.48,"h":24.48,"l":24.48,"n":24,"o":24.48,"t":"2026-09-21T20:00:00Z","v":104793,"vw":24.48},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-09-21T20:45:00Z","v":100,"vw":24.48},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-09-22T11:00:00Z","v":155,"vw":25.09},{"c":24.495,"h":24.775,"l":24.495,"n":60,"o":24.6,"t":"2026-09-22T13:30:00Z","v":8332,"vw":24.591754},{"c":24.46,"h":24.635,"l":24.46,"n":115,"o":24.495,"t":"2026-09-22T13:45:00Z","v":5436,"vw":24.55069},{"c":24.25,"h":24.53,"l":24.1,"n":171,"o":24.44,"t":"2026-09-22T14:00:00Z","v":6344,"vw":24.389414},{"c":24.3,"h":24.41,"l":24.255,"n":119,"o":24.26,"t":"2026-09-22T14:15:00Z","v":3817,"vw":24.279159},{"c":24.205,"h":24.32,"l":24,"n":364,"o":24.3,"t":"2026-09-22T14:30:00Z","v":16658,"vw":24.219424},{"c":24.35,"h":24.38,"l":24.205,"n":216,"o":24.205,"t":"2026-09-22T14:45:00Z","v":7152,"vw":24.290162},{"c":24.5,"h":24.51,"l":24.345,"n":158,"o":24.345,"t":"2026-09-22T15:00:00Z","v":3998,"vw":24.419629},{"c":24.435,"h":24.535,"l":24.43,"n":193,"o":24.535,"t":"2026-09-22T15:15:00Z","v":4792,"vw":24.476875},{"c":24.74,"h":24.805,"l":24.43,"n":596,"o":24.435,"t":"2026-09-22T15:30:00Z","v":65420,"vw":24.648671},{"c":24.69,"h":24.81,"l":24.69,"n":246,"o":24.765,"t":"2026-09-22T15:45:00Z","v":6737,"vw":24.747776},{"c":24.77,"h":24.77,"l":24.69,"n":100,"o":24.69,"t":"2026-09-22T16:00:00Z","v":4043,"vw":24.728471},{"c":24.75,"h":24.785,"l":24.745,"n":198,"o":24.775,"t":"2026-09-22T16:15:00Z","v":10171,"vw":24.75638},{"c":24.71,"h":24.8,"l":24.71,"n":191,"o":24.77,"t":"2026-09-22T16:30:00Z","v":5384,"vw":24.774301},{"c":24.72,"h":24.73,"l":24.68,"n":96,"o":24.68,"t":"2026-09-22T16:45:00Z","v":2385,"vw":24.710093},{"c":24.71,"h":24.76,"l":24.71,"n":119,"o":24.75,"t":"2026-09-22T17:00:00Z","v":4769,"vw":24.745754},{"c":24.71,"h":24.7298,"l":24.65,"n":219,"o":24.72,"t":"2026-09-22T17:15:00Z","v":6660,"vw":24.685986},{"c":24.786,"h":24.79,"l":24.69,"n":212,"o":24.71,"t":"2026-09-22T17:30:00Z","v":7499,"vw":24.750757},{"c":24.7699,"h":24.7699,"l":24.68,"n":212,"o":24.74,"t":"2026-09-22T17:45:00Z","v":6440,"vw":24.71181},{"c":24.77,"h":24.77,"l":24.74,"n":77,"o":24.75,"t":"2026-09-22T18:00:00Z","v":2253,"vw":24.758789},{"c":24.815,"h":24.83,"l":24.765,"n":153,"o":24.765,"t":"2026-09-22T18:15:00Z","v":4074,"vw":24.807772},{"c":24.77,"h":24.815,"l":24.76,"n":137,"o":24.815,"t":"2026-09-22T18:30:00Z","v":3238,"vw":24.781548},{"c":24.69,"h":24.77,"l":24.69,"n":129,"o":24.77,"t":"2026-09-22T18:45:00Z","v":4000,"vw":24.736539},{"c":24.65,"h":24.69,"l":24.62,"n":153,"o":24.69,"t":"2026-09-22T19:00:00Z","v":7460,"vw":24.649484},{"c":24.56,"h":24.64,"l":24.55,"n":302,"o":24.64,"t":"2026-09-22T19:15:00Z","v":11407,"vw":24.600287},{"c":24.6,"h":24.685,"l":24.54,"n":512,"o":24.56,"t":"2026-09-22T19:30:00Z","v":24828,"vw":24.622128},{"c":24.34,"h":24.59,"l":24.22,"n":1776,"o":24.58,"t":"2026-09-22T19:45:00Z","v":95346,"vw":24.334065},{"c":24.32,"h":24.32,"l":24.32,"n":18,"o":24.32,"t":"2026-09-22T20:00:00Z","v":133321,"vw":24.32},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-09-23T11:30:00Z","v":120,"vw":24.3},{"c":24.715,"h":24.8667,"l":24.2,"n":122,"o":24.39,"t":"2026-09-23T13:30:00Z","v":8803,"vw":24.517248},{"c":24.715,"h":24.72,"l":24.53,"n":223,"o":24.655,"t":"2026-09-23T13:45:00Z","v":11820,"vw":24.594359},{"c":24.59,"h":24.68,"l":24.47,"n":312,"o":24.68,"t":"2026-09-23T14:00:00Z","v":16935,"vw":24.541607},{"c":24.605,"h":24.715,"l":24.51,"n":489,"o":24.68,"t":"2026-09-23T14:15:00Z","v":20935,"vw":24.640085},{"c":24.54,"h":24.74,"l":24.53,"n":361,"o":24.62,"t":"2026-09-23T14:30:00Z","v":14570,"vw":24.629648},{"c":24.37,"h":24.51,"l":24.35,"n":140,"o":24.49,"t":"2026-09-23T14:45:00Z","v":3679,"vw":24.445613},{"c":24.375,"h":24.39,"l":24.31,"n":101,"o":24.39,"t":"2026-09-23T15:00:00Z","v":3116,"vw":24.359222},{"c":24.405,"h":24.44,"l":24.35,"n":211,"o":24.35,"t":"2026-09-23T15:15:00Z","v":8128,"vw":24.402205},{"c":24.43,"h":24.43,"l":24.385,"n":233,"o":24.4,"t":"2026-09-23T15:30:00Z","v":6093,"vw":24.40636},{"c":24.32,"h":24.42,"l":24.32,"n":136,"o":24.42,"t":"2026-09-23T15:45:00Z","v":4509,"vw":24.368728},{"c":24.43,"h":24.43,"l":24.325,"n":111,"o":24.37,"t":"2026-09-23T16:00:00Z","v":1745,"vw":24.366429},{"c":24.62,"h":24.6375,"l":24.36,"n":318,"o":24.36,"t":"2026-09-23T16:15:00Z","v":30106,"vw":24.572703},{"c":24.68,"h":24.7,"l":24.61,"n":313,"o":24.62,"t":"2026-09-23T16:30:00Z","v":20721,"vw":24.639679},{"c":24.59,"h":24.71,"l":24.59,"n":239,"o":24.66,"t":"2026-09-23T16:45:00Z","v":17699,"vw":24.648606},{"c":24.5,"h":24.59,"l":24.46,"n":133,"o":24.57,"t":"2026-09-23T17:00:00Z","v":6922,"vw":24.52157},{"c":24.505,"h":24.52,"l":24.48,"n":88,"o":24.48,"t":"2026-09-23T17:15:00Z","v":2154,"vw":24.497},{"c":24.52,"h":24.55,"l":24.46,"n":273,"o":24.495,"t":"2026-09-23T17:30:00Z","v":7679,"vw":24.506741},{"c":24.52,"h":24.53,"l":24.505,"n":86,"o":24.53,"t":"2026-09-23T17:45:00Z","v":2966,"vw":24.516679},{"c":24.8172,"h":24.8172,"l":24.5,"n":433,"o":24.5,"t":"2026-09-23T18:00:00Z","v":26957,"vw":24.647043},{"c":24.855,"h":24.96,"l":24.825,"n":553,"o":24.825,"t":"2026-09-23T18:15:00Z","v":22001,"vw":24.915721},{"c":24.84,"h":24.88,"l":24.805,"n":246,"o":24.85,"t":"2026-09-23T18:30:00Z","v":8629,"vw":24.84486},{"c":24.835,"h":24.89,"l":24.7801,"n":306,"o":24.85,"t":"2026-09-23T18:45:00Z","v":10571,"vw":24.841725},{"c":24.91,"h":24.975,"l":24.81,"n":404,"o":24.835,"t":"2026-09-23T19:00:00Z","v":15433,"vw":24.897635},{"c":25.095,"h":25.115,"l":24.915,"n":471,"o":24.92,"t":"2026-09-23T19:15:00Z","v":17142,"vw":25.031107},{"c":25.04,"h":25.11,"l":25.005,"n":782,"o":25.11,"t":"2026-09-23T19:30:00Z","v":29736,"vw":25.041072},{"c":24.98,"h":25.06,"l":24.9,"n":1736,"o":25.03,"t":"2026-09-23T19:45:00Z","v":85495,"vw":24.992735},{"c":24.96,"h":24.96,"l":24.96,"n":26,"o":24.96,"t":"2026-09-23T20:00:00Z","v":79167,"vw":24.96},{"c":24.8556,"h":24.86,"l":24.645,"n":77,"o":24.81,"t":"2026-09-24T13:30:00Z","v":4645,"vw":24.800155},{"c":25.05,"h":25.07,"l":24.65,"n":195,"o":24.65,"t":"2026-09-24T13:45:00Z","v":11280,"vw":24.951616},{"c":25.055,"h":25.11,"l":24.925,"n":191,"o":25.05,"t":"2026-09-24T14:00:00Z","v":8782,"vw":24.993046},{"c":25.29,"h":25.29,"l":25.11,"n":221,"o":25.11,"t":"2026-09-24T14:15:00Z","v":8404,"vw":25.198913},{"c":25.305,"h":25.42,"l":25.29,"n":235,"o":25.35,"t":"2026-09-24T14:30:00Z","v":9110,"vw":25.333545},{"c":25.23,"h":25.36,"l":25.23,"n":240,"o":25.305,"t":"2026-09-24T14:45:00Z","v":7621,"vw":25.304343},{"c":25.39,"h":25.39,"l":25.22,"n":196,"o":25.22,"t":"2026-09-24T15:00:00Z","v":5757,"vw":25.278382},{"c":25.46,"h":25.541,"l":25.36,"n":314,"o":25.43,"t":"2026-09-24T15:15:00Z","v":13876,"vw":25.452434},{"c":25.56,"h":25.58,"l":25.49,"n":173,"o":25.49,"t":"2026-09-24T15:30:00Z","v":9789,"vw":25.541774},{"c":25.6,"h":25.6,"l":25.35,"n":415,"o":25.56,"t":"2026-09-24T15:45:00Z","v":20397,"vw":25.438935},{"c":25.58,"h":25.58,"l":25.53,"n":222,"o":25.58,"t":"2026-09-24T16:00:00Z","v":7672,"vw":25.563684},{"c":25.695,"h":25.785,"l":25.6,"n":553,"o":25.6,"t":"2026-09-24T16:15:00Z","v":22327,"vw":25.71051},{"c":25.365,"h":25.72,"l":25.365,"n":509,"o":25.685,"t":"2026-09-24T16:30:00Z","v":23786,"vw":25.56197},{"c":25.44,"h":25.465,"l":25.3825,"n":220,"o":25.3825,"t":"2026-09-24T16:45:00Z","v":7009,"vw":25.433197},{"c":25.47,"h":25.47,"l":25.39,"n":230,"o":25.39,"t":"2026-09-24T17:00:00Z","v":6337,"vw":25.441747},{"c":25.44,"h":25.5,"l":25.41,"n":187,"o":25.49,"t":"2026-09-24T17:15:00Z","v":6384,"vw":25.433547},{"c":25.445,"h":25.66,"l":25.42,"n":688,"o":25.46,"t":"2026-09-24T17:30:00Z","v":37815,"vw":25.520927},{"c":25.63,"h":25.63,"l":25.41,"n":282,"o":25.44,"t":"2026-09-24T17:45:00Z","v":8927,"vw":25.47015},{"c":25.73,"h":25.73,"l":25.6,"n":205,"o":25.65,"t":"2026-09-24T18:00:00Z","v":7464,"vw":25.669402},{"c":25.78,"h":25.82,"l":25.72,"n":258,"o":25.74,"t":"2026-09-24T18:15:00Z","v":8956,"vw":25.757131},{"c":25.76,"h":25.8,"l":25.76,"n":220,"o":25.795,"t":"2026-09-24T18:30:00Z","v":7939,"vw":25.77865},{"c":25.82,"h":25.835,"l":25.75,"n":327,"o":25.75,"t":"2026-09-24T18:45:00Z","v":9597,"vw":25.80052},{"c":25.855,"h":25.9,"l":25.79,"n":297,"o":25.81,"t":"2026-09-24T19:00:00Z","v":12769,"vw":25.820174},{"c":25.725,"h":25.85,"l":25.68,"n":369,"o":25.83,"t":"2026-09-24T19:15:00Z","v":17696,"vw":25.77729},{"c":25.87,"h":25.87,"l":25.725,"n":552,"o":25.725,"t":"2026-09-24T19:30:00Z","v":21456,"vw":25.825208},{"c":26.25,"h":26.31,"l":25.81,"n":2165,"o":25.89,"t":"2026-09-24T19:45:00Z","v":128961,"vw":26.141514},{"c":26.27,"h":26.27,"l":26.27,"n":27,"o":26.27,"t":"2026-09-24T20:00:00Z","v":108999,"vw":26.27},{"c":26.31,"h":26.63,"l":26.2401,"n":309,"o":26.25,"t":"2026-09-25T13:30:00Z","v":24953,"vw":26.394332},{"c":26.05,"h":26.3499,"l":25.78,"n":175,"o":26.27,"t":"2026-09-25T13:45:00Z","v":10461,"vw":25.964804},{"c":25.965,"h":26.13,"l":25.95,"n":126,"o":26.03,"t":"2026-09-25T14:00:00Z","v":8921,"vw":25.997894},{"c":25.975,"h":25.975,"l":25.72,"n":121,"o":25.89,"t":"2026-09-25T14:15:00Z","v":7272,"vw":25.901698},{"c":25.945,"h":25.98,"l":25.82,"n":160,"o":25.91,"t":"2026-09-25T14:30:00Z","v":5186,"vw":25.940956},{"c":25.975,"h":25.9825,"l":25.85,"n":170,"o":25.875,"t":"2026-09-25T14:45:00Z","v":9723,"vw":25.892323},{"c":25.77,"h":26.07,"l":25.77,"n":318,"o":26.01,"t":"2026-09-25T15:00:00Z","v":11199,"vw":25.98954},{"c":25.815,"h":26.03,"l":25.79,"n":282,"o":25.85,"t":"2026-09-25T15:15:00Z","v":7008,"vw":25.907431},{"c":25.79,"h":25.815,"l":25.66,"n":183,"o":25.815,"t":"2026-09-25T15:30:00Z","v":8940,"vw":25.738827},{"c":25.87,"h":25.87,"l":25.7496,"n":285,"o":25.77,"t":"2026-09-25T15:45:00Z","v":14144,"vw":25.778936},{"c":25.78,"h":26.055,"l":25.78,"n":201,"o":25.865,"t":"2026-09-25T16:00:00Z","v":7225,"vw":25.92925},{"c":25.775,"h":25.83,"l":25.72,"n":285,"o":25.81,"t":"2026-09-25T16:15:00Z","v":6277,"vw":25.769307},{"c":25.84,"h":25.875,"l":25.76,"n":96,"o":25.82,"t":"2026-09-25T16:30:00Z","v":4559,"vw":25.821813},{"c":25.87,"h":25.89,"l":25.81,"n":181,"o":25.81,"t":"2026-09-25T16:45:00Z","v":4259,"vw":25.849548},{"c":25.88,"h":25.88,"l":25.81,"n":153,"o":25.83,"t":"2026-09-25T17:00:00Z","v":5645,"vw":25.844849},{"c":25.83,"h":25.84,"l":25.78,"n":245,"o":25.84,"t":"2026-09-25T17:15:00Z","v":9073,"vw":25.815546},{"c":25.955,"h":25.96,"l":25.85,"n":299,"o":25.85,"t":"2026-09-25T17:30:00Z","v":10525,"vw":25.921373},{"c":25.94,"h":25.94,"l":25.87,"n":67,"o":25.87,"t":"2026-09-25T17:45:00Z","v":2821,"vw":25.914118},{"c":26.05,"h":26.05,"l":25.955,"n":173,"o":25.98,"t":"2026-09-25T18:00:00Z","v":4152,"vw":25.991903},{"c":25.95,"h":26.0501,"l":25.95,"n":215,"o":26.05,"t":"2026-09-25T18:15:00Z","v":8293,"vw":25.995632},{"c":26.04,"h":26.055,"l":25.94,"n":208,"o":25.94,"t":"2026-09-25T18:30:00Z","v":5058,"vw":26.003249},{"c":26.09,"h":26.1064,"l":26.01,"n":278,"o":26.01,"t":"2026-09-25T18:45:00Z","v":6449,"vw":26.075487},{"c":26.13,"h":26.14,"l":26.07,"n":365,"o":26.08,"t":"2026-09-25T19:00:00Z","v":9632,"vw":26.09977},{"c":26.17,"h":26.18,"l":26.09,"n":252,"o":26.135,"t":"2026-09-25T19:15:00Z","v":7984,"vw":26.13191},{"c":26.2,"h":26.21,"l":26.135,"n":519,"o":26.165,"t":"2026-09-25T19:30:00Z","v":19204,"vw":26.181895},{"c":26.15,"h":26.23,"l":26.09,"n":1610,"o":26.2,"t":"2026-09-25T19:45:00Z","v":66185,"vw":26.144956},{"c":26.13,"h":26.13,"l":26.13,"n":24,"o":26.13,"t":"2026-09-25T20:00:00Z","v":60401,"vw":26.13},{"c":26.5,"h":26.5,"l":26.5,"n":5,"o":26.5,"t":"2026-09-28T11:00:00Z","v":750,"vw":26.5},{"c":26.31,"h":26.49,"l":25.955,"n":163,"o":25.99,"t":"2026-09-28T13:30:00Z","v":8834,"vw":26.126679},{"c":27.76,"h":27.76,"l":26.3001,"n":934,"o":26.395,"t":"2026-09-28T13:45:00Z","v":50747,"vw":26.897032},{"c":27.4999,"h":27.7999,"l":27.22,"n":390,"o":27.69,"t":"2026-09-28T14:00:00Z","v":33171,"vw":27.625433},{"c":27.35,"h":27.39,"l":27.2554,"n":246,"o":27.27,"t":"2026-09-28T14:15:00Z","v":5934,"vw":27.330266},{"c":27.07,"h":27.335,"l":26.9466,"n":337,"o":27.335,"t":"2026-09-28T14:30:00Z","v":16480,"vw":27.121536},{"c":27.01,"h":27.1688,"l":27.01,"n":193,"o":27.1688,"t":"2026-09-28T14:45:00Z","v":5332,"vw":27.087425},{"c":27.095,"h":27.24,"l":27,"n":452,"o":27,"t":"2026-09-28T15:00:00Z","v":22433,"vw":27.133079},{"c":27.02,"h":27.09,"l":26.881,"n":378,"o":27.09,"t":"2026-09-28T15:15:00Z","v":15760,"vw":26.970592},{"c":26.95,"h":27.07,"l":26.915,"n":361,"o":26.99,"t":"2026-09-28T15:30:00Z","v":17230,"vw":26.995317},{"c":27.065,"h":27.065,"l":26.885,"n":352,"o":26.955,"t":"2026-09-28T15:45:00Z","v":11639,"vw":26.984277},{"c":27.01,"h":27.11,"l":26.975,"n":258,"o":27.11,"t":"2026-09-28T16:00:00Z","v":7417,"vw":27.027267},{"c":27.16,"h":27.1687,"l":26.99,"n":405,"o":27.01,"t":"2026-09-28T16:15:00Z","v":14042,"vw":27.087073},{"c":27.02,"h":27.2,"l":27.02,"n":226,"o":27.16,"t":"2026-09-28T16:30:00Z","v":8245,"vw":27.096252},{"c":27.34,"h":27.34,"l":26.98,"n":585,"o":27.08,"t":"2026-09-28T16:45:00Z","v":22765,"vw":27.132249},{"c":27.235,"h":27.41,"l":27.235,"n":313,"o":27.4,"t":"2026-09-28T17:00:00Z","v":9247,"vw":27.330104},{"c":27.1,"h":27.2,"l":27.08,"n":246,"o":27.2,"t":"2026-09-28T17:15:00Z","v":6558,"vw":27.139154},{"c":27.175,"h":27.225,"l":27,"n":419,"o":27.05,"t":"2026-09-28T17:30:00Z","v":19619,"vw":27.092583},{"c":27.18,"h":27.27,"l":27.165,"n":572,"o":27.17,"t":"2026-09-28T17:45:00Z","v":19598,"vw":27.217083},{"c":27.355,"h":27.355,"l":27.17,"n":382,"o":27.18,"t":"2026-09-28T18:00:00Z","v":9962,"vw":27.251884},{"c":27.425,"h":27.425,"l":27.355,"n":271,"o":27.355,"t":"2026-09-28T18:15:00Z","v":6148,"vw":27.39435},{"c":27.405,"h":27.42,"l":27.35,"n":511,"o":27.41,"t":"2026-09-28T18:30:00Z","v":20987,"vw":27.376347},{"c":27.42,"h":27.47,"l":27.32,"n":962,"o":27.405,"t":"2026-09-28T18:45:00Z","v":34381,"vw":27.383533},{"c":27.26,"h":27.45,"l":27.26,"n":533,"o":27.44,"t":"2026-09-28T19:00:00Z","v":13665,"vw":27.395265},{"c":27.26,"h":27.31,"l":27.25,"n":544,"o":27.31,"t":"2026-09-28T19:15:00Z","v":17930,"vw":27.274815},{"c":27.23,"h":27.32,"l":27.15,"n":857,"o":27.265,"t":"2026-09-28T19:30:00Z","v":33563,"vw":27.218285},{"c":27.41,"h":27.41,"l":27.13,"n":2504,"o":27.23,"t":"2026-09-28T19:45:00Z","v":120714,"vw":27.289545},{"c":27.39,"h":27.39,"l":27.39,"n":35,"o":27.39,"t":"2026-09-28T20:00:00Z","v":171209,"vw":27.39},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-09-29T12:15:00Z","v":212,"vw":27.7},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-09-29T13:15:00Z","v":105,"vw":27.7},{"c":27.33,"h":27.64,"l":27.17,"n":344,"o":27.585,"t":"2026-09-29T13:30:00Z","v":23234,"vw":27.425605},{"c":27.44,"h":27.45,"l":27.22,"n":103,"o":27.22,"t":"2026-09-29T13:45:00Z","v":8302,"vw":27.36056},{"c":27.14,"h":27.305,"l":27.11,"n":118,"o":27.3,"t":"2026-09-29T14:00:00Z","v":4504,"vw":27.206667},{"c":26.99,"h":27.3099,"l":26.96,"n":204,"o":27.21,"t":"2026-09-29T14:15:00Z","v":15345,"vw":27.066045},{"c":27.065,"h":27.12,"l":26.98,"n":163,"o":26.98,"t":"2026-09-29T14:30:00Z","v":7739,"vw":27.039163},{"c":27.075,"h":27.24,"l":27.0001,"n":308,"o":27.08,"t":"2026-09-29T14:45:00Z","v":14898,"vw":27.144369},{"c":27.08,"h":27.21,"l":27.03,"n":493,"o":27.04,"t":"2026-09-29T15:00:00Z","v":17918,"vw":27.112591},{"c":27.25,"h":27.28,"l":27.13,"n":179,"o":27.15,"t":"2026-09-29T15:15:00Z","v":3615,"vw":27.184773},{"c":27.38,"h":27.42,"l":27.13,"n":373,"o":27.3,"t":"2026-09-29T15:30:00Z","v":16342,"vw":27.283901},{"c":27.19,"h":27.575,"l":27.1,"n":353,"o":27.38,"t":"2026-09-29T15:45:00Z","v":18092,"vw":27.338189},{"c":27.22,"h":27.24,"l":27.16,"n":287,"o":27.22,"t":"2026-09-29T16:00:00Z","v":11133,"vw":27.204307},{"c":27.09,"h":27.17,"l":27.09,"n":194,"o":27.16,"t":"2026-09-29T16:15:00Z","v":2953,"vw":27.120044},{"c":27.08,"h":27.18,"l":27.01,"n":654,"o":27.05,"t":"2026-09-29T16:30:00Z","v":37830,"vw":27.102386},{"c":27.08,"h":27.13,"l":27,"n":334,"o":27.075,"t":"2026-09-29T16:45:00Z","v":15848,"vw":27.078805},{"c":27.05,"h":27.11,"l":27.03,"n":122,"o":27.11,"t":"2026-09-29T17:00:00Z","v":3670,"vw":27.061178},{"c":27.03,"h":27.07,"l":27,"n":185,"o":27.03,"t":"2026-09-29T17:15:00Z","v":6076,"vw":27.032482},{"c":26.945,"h":27.02,"l":26.89,"n":276,"o":27,"t":"2026-09-29T17:30:00Z","v":9878,"vw":26.944991},{"c":26.86,"h":26.94,"l":26.84,"n":173,"o":26.925,"t":"2026-09-29T17:45:00Z","v":3712,"vw":26.881108},{"c":26.94,"h":26.96,"l":26.86,"n":353,"o":26.865,"t":"2026-09-29T18:00:00Z","v":10904,"vw":26.902713},{"c":26.965,"h":26.99,"l":26.95,"n":201,"o":26.96,"t":"2026-09-29T18:15:00Z","v":6244,"vw":26.964915},{"c":26.99,"h":27.03,"l":26.965,"n":298,"o":26.965,"t":"2026-09-29T18:30:00Z","v":6774,"vw":26.988366},{"c":26.86,"h":26.99,"l":26.835,"n":463,"o":26.975,"t":"2026-09-29T18:45:00Z","v":9370,"vw":26.916654},{"c":26.64,"h":26.84,"l":26.55,"n":533,"o":26.84,"t":"2026-09-29T19:00:00Z","v":35706,"vw":26.609515},{"c":26.57,"h":26.7,"l":26.535,"n":715,"o":26.63,"t":"2026-09-29T19:15:00Z","v":23725,"vw":26.623677},{"c":26.515,"h":26.65,"l":26.515,"n":770,"o":26.58,"t":"2026-09-29T19:30:00Z","v":34798,"vw":26.590417},{"c":26.7,"h":26.72,"l":26.515,"n":2375,"o":26.515,"t":"2026-09-29T19:45:00Z","v":143849,"vw":26.665562},{"c":26.68,"h":26.68,"l":26.68,"n":33,"o":26.68,"t":"2026-09-29T20:00:00Z","v":104142,"vw":26.68},{"c":26.5,"h":26.5,"l":26.26,"n":4,"o":26.26,"t":"2026-09-29T21:00:00Z","v":647,"vw":26.39442},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-09-30T11:00:00Z","v":750,"vw":26.51},{"c":26.44,"h":26.755,"l":26.44,"n":146,"o":26.73,"t":"2026-09-30T13:30:00Z","v":10572,"vw":26.635269},{"c":26.525,"h":26.56,"l":26.28,"n":175,"o":26.55,"t":"2026-09-30T13:45:00Z","v":15117,"vw":26.421189},{"c":26.645,"h":26.79,"l":26.5,"n":408,"o":26.57,"t":"2026-09-30T14:00:00Z","v":24662,"vw":26.628844},{"c":26.53,"h":26.7,"l":26.49,"n":216,"o":26.66,"t":"2026-09-30T14:15:00Z","v":7646,"vw":26.611049},{"c":26.585,"h":26.585,"l":26.485,"n":106,"o":26.485,"t":"2026-09-30T14:30:00Z","v":2677,"vw":26.552298},{"c":26.425,"h":26.59,"l":26.37,"n":362,"o":26.59,"t":"2026-09-30T14:45:00Z","v":14310,"vw":26.465784},{"c":26.465,"h":26.49,"l":26.42,"n":349,"o":26.44,"t":"2026-09-30T15:00:00Z","v":9619,"vw":26.460894},{"c":26.595,"h":26.6,"l":26.425,"n":382,"o":26.465,"t":"2026-09-30T15:15:00Z","v":9598,"vw":26.511241},{"c":26.38,"h":26.63,"l":26.38,"n":325,"o":26.63,"t":"2026-09-30T15:30:00Z","v":10755,"vw":26.475064},{"c":26.545,"h":26.57,"l":26.33,"n":517,"o":26.38,"t":"2026-09-30T15:45:00Z","v":17466,"vw":26.457766},{"c":26.495,"h":26.56,"l":26.495,"n":194,"o":26.51,"t":"2026-09-30T16:00:00Z","v":6478,"vw":26.528361},{"c":26.455,"h":26.495,"l":26.44,"n":297,"o":26.495,"t":"2026-09-30T16:15:00Z","v":13841,"vw":26.461242},{"c":26.58,"h":26.58,"l":26.43,"n":419,"o":26.455,"t":"2026-09-30T16:30:00Z","v":12888,"vw":26.486201},{"c":26.665,"h":26.665,"l":26.57,"n":213,"o":26.58,"t":"2026-09-30T16:45:00Z","v":6274,"vw":26.612845},{"c":26.705,"h":26.71,"l":26.63,"n":356,"o":26.69,"t":"2026-09-30T17:00:00Z","v":10245,"vw":26.675777},{"c":26.705,"h":26.72,"l":26.65,"n":197,"o":26.72,"t":"2026-09-30T17:15:00Z","v":5185,"vw":26.697523},{"c":26.56,"h":26.705,"l":26.555,"n":175,"o":26.705,"t":"2026-09-30T17:30:00Z","v":5788,"vw":26.63092},{"c":26.58,"h":26.595,"l":26.535,"n":233,"o":26.545,"t":"2026-09-30T17:45:00Z","v":8490,"vw":26.571413},{"c":26.66,"h":26.665,"l":26.54,"n":275,"o":26.58,"t":"2026-09-30T18:00:00Z","v":8368,"vw":26.614045},{"c":26.55,"h":26.655,"l":26.55,"n":288,"o":26.655,"t":"2026-09-30T18:15:00Z","v":14568,"vw":26.618265},{"c":26.445,"h":26.57,"l":26.445,"n":235,"o":26.55,"t":"2026-09-30T18:30:00Z","v":7205,"vw":26.513221},{"c":26.365,"h":26.48,"l":26.345,"n":323,"o":26.48,"t":"2026-09-30T18:45:00Z","v":8364,"vw":26.434896},{"c":26.21,"h":26.365,"l":26.21,"n":485,"o":26.36,"t":"2026-09-30T19:00:00Z","v":16731,"vw":26.30586},{"c":26.12,"h":26.225,"l":26.06,"n":625,"o":26.21,"t":"2026-09-30T19:15:00Z","v":19583,"vw":26.135355},{"c":26.03,"h":26.14,"l":26.03,"n":696,"o":26.1,"t":"2026-09-30T19:30:00Z","v":29539,"vw":26.084234},{"c":25.8,"h":26.08,"l":25.77,"n":1797,"o":26.045,"t":"2026-09-30T19:45:00Z","v":80127,"vw":25.941216},{"c":25.81,"h":25.81,"l":25.81,"n":38,"o":25.81,"t":"2026-09-30T20:00:00Z","v":104810,"vw":25.81},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-01T12:45:00Z","v":233,"vw":25.69},{"c":25.72,"h":25.72,"l":25.67,"n":2,"o":25.67,"t":"2026-10-01T13:00:00Z","v":946,"vw":25.705465},{"c":25.6658,"h":25.93,"l":25.4008,"n":125,"o":25.6,"t":"2026-10-01T13:30:00Z","v":9186,"vw":25.629449},{"c":25.67,"h":25.745,"l":25.575,"n":130,"o":25.61,"t":"2026-10-01T13:45:00Z","v":7256,"vw":25.623376},{"c":25.85,"h":26.02,"l":25.66,"n":287,"o":25.66,"t":"2026-10-01T14:00:00Z","v":9612,"vw":25.851918},{"c":25.65,"h":25.87,"l":25.65,"n":184,"o":25.87,"t":"2026-10-01T14:15:00Z","v":7704,"vw":25.801448},{"c":25.67,"h":25.735,"l":25.63,"n":270,"o":25.64,"t":"2026-10-01T14:30:00Z","v":9587,"vw":25.674194},{"c":25.795,"h":25.795,"l":25.68,"n":214,"o":25.685,"t":"2026-10-01T14:45:00Z","v":4997,"vw":25.744583},{"c":25.64,"h":25.8,"l":25.6241,"n":295,"o":25.8,"t":"2026-10-01T15:00:00Z","v":16113,"vw":25.671312},{"c":25.59,"h":25.655,"l":25.59,"n":154,"o":25.64,"t":"2026-10-01T15:15:00Z","v":6417,"vw":25.612549},{"c":25.69,"h":25.725,"l":25.55,"n":651,"o":25.605,"t":"2026-10-01T15:30:00Z","v":35063,"vw":25.649395},{"c":25.63,"h":25.71,"l":25.625,"n":258,"o":25.695,"t":"2026-10-01T15:45:00Z","v":9804,"vw":25.678476},{"c":25.67,"h":25.685,"l":25.5601,"n":178,"o":25.62,"t":"2026-10-01T16:00:00Z","v":7736,"vw":25.596879},{"c":25.58,"h":25.71,"l":25.58,"n":236,"o":25.665,"t":"2026-10-01T16:15:00Z","v":23362,"vw":25.630874},{"c":25.695,"h":25.72,"l":25.63,"n":298,"o":25.63,"t":"2026-10-01T16:30:00Z","v":8438,"vw":25.68926},{"c":25.61,"h":25.69,"l":25.61,"n":199,"o":25.66,"t":"2026-10-01T16:45:00Z","v":5509,"vw":25.642597},{"c":25.61,"h":25.63,"l":25.59,"n":173,"o":25.59,"t":"2026-10-01T17:00:00Z","v":4128,"vw":25.603945},{"c":25.7,"h":25.715,"l":25.59,"n":314,"o":25.59,"t":"2026-10-01T17:15:00Z","v":13606,"vw":25.682782},{"c":25.69,"h":25.725,"l":25.65,"n":237,"o":25.71,"t":"2026-10-01T17:30:00Z","v":9930,"vw":25.698643},{"c":25.53,"h":25.685,"l":25.44,"n":248,"o":25.685,"t":"2026-10-01T17:45:00Z","v":5465,"vw":25.505566},{"c":25.4915,"h":25.53,"l":25.4715,"n":230,"o":25.52,"t":"2026-10-01T18:00:00Z","v":3945,"vw":25.50128},{"c":25.705,"h":25.705,"l":25.515,"n":339,"o":25.515,"t":"2026-10-01T18:15:00Z","v":8246,"vw":25.631871},{"c":25.72,"h":25.78,"l":25.705,"n":201,"o":25.705,"t":"2026-10-01T18:30:00Z","v":5751,"vw":25.743591},{"c":25.66,"h":25.7,"l":25.5901,"n":251,"o":25.7,"t":"2026-10-01T18:45:00Z","v":9222,"vw":25.671426},{"c":25.65,"h":25.72,"l":25.59,"n":488,"o":25.66,"t":"2026-10-01T19:00:00Z","v":23796,"vw":25.66937},{"c":25.72,"h":25.74,"l":25.645,"n":241,"o":25.65,"t":"2026-10-01T19:15:00Z","v":6258,"vw":25.711085},{"c":25.69,"h":25.73,"l":25.63,"n":481,"o":25.725,"t":"2026-10-01T19:30:00Z","v":15735,"vw":25.667886},{"c":25.35,"h":25.69,"l":25.3,"n":2091,"o":25.69,"t":"2026-10-01T19:45:00Z","v":115905,"vw":25.410912},{"c":25.35,"h":25.35,"l":25.35,"n":29,"o":25.35,"t":"2026-10-01T20:00:00Z","v":121957,"vw":25.35},{"c":25.515,"h":25.545,"l":25.16,"n":94,"o":25.46,"t":"2026-10-02T13:30:00Z","v":7235,"vw":25.416789},{"c":25.44,"h":25.53,"l":25.185,"n":215,"o":25.53,"t":"2026-10-02T13:45:00Z","v":19292,"vw":25.306961},{"c":25.345,"h":25.54,"l":25.275,"n":105,"o":25.54,"t":"2026-10-02T14:00:00Z","v":3671,"vw":25.364448},{"c":25.35,"h":25.4,"l":25.275,"n":176,"o":25.3425,"t":"2026-10-02T14:15:00Z","v":5605,"vw":25.337221},{"c":25.285,"h":25.41,"l":25.285,"n":85,"o":25.38,"t":"2026-10-02T14:30:00Z","v":2486,"vw":25.366786},{"c":25.305,"h":25.375,"l":25.27,"n":125,"o":25.27,"t":"2026-10-02T14:45:00Z","v":3794,"vw":25.339838},{"c":25.17,"h":25.2925,"l":25.13,"n":432,"o":25.28,"t":"2026-10-02T15:00:00Z","v":16915,"vw":25.210194},{"c":25.22,"h":25.25,"l":25.15,"n":131,"o":25.25,"t":"2026-10-02T15:15:00Z","v":4777,"vw":25.17692},{"c":25.215,"h":25.28,"l":25.2,"n":108,"o":25.25,"t":"2026-10-02T15:30:00Z","v":3261,"vw":25.238329},{"c":25.2,"h":25.25,"l":25.2,"n":151,"o":25.2,"t":"2026-10-02T15:45:00Z","v":3137,"vw":25.218105},{"c":25.13,"h":25.22,"l":25.13,"n":143,"o":25.2,"t":"2026-10-02T16:00:00Z","v":4026,"vw":25.178046},{"c":25.08,"h":25.115,"l":25.06,"n":220,"o":25.105,"t":"2026-10-02T16:15:00Z","v":7716,"vw":25.096345},{"c":25.23,"h":25.27,"l":25.09,"n":202,"o":25.095,"t":"2026-10-02T16:30:00Z","v":7273,"vw":25.221721},{"c":25.155,"h":25.21,"l":25.155,"n":157,"o":25.21,"t":"2026-10-02T16:45:00Z","v":4226,"vw":25.182679},{"c":25.22,"h":25.245,"l":25.16,"n":206,"o":25.16,"t":"2026-10-02T17:00:00Z","v":6262,"vw":25.214281},{"c":25.185,"h":25.225,"l":25.165,"n":168,"o":25.22,"t":"2026-10-02T17:15:00Z","v":4308,"vw":25.206472},{"c":25.3,"h":25.3,"l":25.18,"n":153,"o":25.18,"t":"2026-10-02T17:30:00Z","v":6813,"vw":25.219058},{"c":25.38,"h":25.4267,"l":25.3,"n":152,"o":25.3,"t":"2026-10-02T17:45:00Z","v":4155,"vw":25.380308},{"c":25.35,"h":25.35,"l":25.3,"n":106,"o":25.33,"t":"2026-10-02T18:00:00Z","v":2617,"vw":25.329375},{"c":25.42,"h":25.42,"l":25.34,"n":345,"o":25.38,"t":"2026-10-02T18:15:00Z","v":11974,"vw":25.376879},{"c":25.42,"h":25.42,"l":25.41,"n":130,"o":25.42,"t":"2026-10-02T18:30:00Z","v":2614,"vw":25.416592},{"c":25.45,"h":25.49,"l":25.42,"n":206,"o":25.42,"t":"2026-10-02T18:45:00Z","v":4717,"vw":25.439715},{"c":25.365,"h":25.48,"l":25.365,"n":160,"o":25.455,"t":"2026-10-02T19:00:00Z","v":3557,"vw":25.433414},{"c":25.4,"h":25.47,"l":25.31,"n":622,"o":25.37,"t":"2026-10-02T19:15:00Z","v":17080,"vw":25.380311},{"c":25.4,"h":25.405,"l":25.3,"n":464,"o":25.405,"t":"2026-10-02T19:30:00Z","v":19115,"vw":25.347895},{"c":25.44,"h":25.455,"l":25.22,"n":1656,"o":25.375,"t":"2026-10-02T19:45:00Z","v":78839,"vw":25.372685},{"c":25.43,"h":25.43,"l":25.43,"n":14,"o":25.43,"t":"2026-10-02T20:00:00Z","v":99294,"vw":25.43},{"c":25.26,"h":25.44,"l":25.17,"n":134,"o":25.43,"t":"2026-10-05T13:30:00Z","v":9004,"vw":25.335247},{"c":25.42,"h":25.47,"l":25.17,"n":150,"o":25.34,"t":"2026-10-05T13:45:00Z","v":7638,"vw":25.323452},{"c":25.46,"h":25.61,"l":25.46,"n":123,"o":25.48,"t":"2026-10-05T14:00:00Z","v":6899,"vw":25.516397},{"c":25.39,"h":25.535,"l":25.39,"n":54,"o":25.535,"t":"2026-10-05T14:15:00Z","v":1619,"vw":25.438125},{"c":25.4,"h":25.44,"l":25.36,"n":254,"o":25.415,"t":"2026-10-05T14:30:00Z","v":11899,"vw":25.409886},{"c":25.34,"h":25.39,"l":25.33,"n":104,"o":25.35,"t":"2026-10-05T14:45:00Z","v":4458,"vw":25.350937},{"c":25.365,"h":25.365,"l":25.275,"n":151,"o":25.33,"t":"2026-10-05T15:00:00Z","v":5936,"vw":25.320117},{"c":25.42,"h":25.425,"l":25.36,"n":124,"o":25.38,"t":"2026-10-05T15:15:00Z","v":5403,"vw":25.376791},{"c":25.285,"h":25.4,"l":25.285,"n":261,"o":25.4,"t":"2026-10-05T15:30:00Z","v":7432,"vw":25.324247},{"c":25.52,"h":25.54,"l":25.315,"n":331,"o":25.315,"t":"2026-10-05T15:45:00Z","v":16563,"vw":25.42506},{"c":25.58,"h":25.58,"l":25.5,"n":122,"o":25.53,"t":"2026-10-05T16:00:00Z","v":2954,"vw":25.547337},{"c":25.63,"h":25.63,"l":25.54,"n":135,"o":25.565,"t":"2026-10-05T16:15:00Z","v":5378,"vw":25.5645},{"c":25.685,"h":25.7,"l":25.64,"n":175,"o":25.645,"t":"2026-10-05T16:30:00Z","v":5450,"vw":25.668769},{"c":25.59,"h":25.67,"l":25.59,"n":263,"o":25.63,"t":"2026-10-05T16:45:00Z","v":12194,"vw":25.622365},{"c":25.56,"h":25.585,"l":25.56,"n":76,"o":25.585,"t":"2026-10-05T17:00:00Z","v":1952,"vw":25.583077},{"c":25.49,"h":25.58,"l":25.47,"n":124,"o":25.58,"t":"2026-10-05T17:15:00Z","v":3730,"vw":25.528554},{"c":25.59,"h":25.625,"l":25.515,"n":167,"o":25.515,"t":"2026-10-05T17:30:00Z","v":5940,"vw":25.581996},{"c":25.57,"h":25.6,"l":25.54,"n":91,"o":25.5725,"t":"2026-10-05T17:45:00Z","v":3674,"vw":25.5599},{"c":25.48,"h":25.55,"l":25.46,"n":100,"o":25.55,"t":"2026-10-05T18:00:00Z","v":4111,"vw":25.513299},{"c":25.53,"h":25.53,"l":25.51,"n":99,"o":25.51,"t":"2026-10-05T18:15:00Z","v":3253,"vw":25.514167},{"c":25.53,"h":25.565,"l":25.5,"n":207,"o":25.54,"t":"2026-10-05T18:30:00Z","v":7131,"vw":25.530845},{"c":25.55,"h":25.585,"l":25.52,"n":102,"o":25.52,"t":"2026-10-05T18:45:00Z","v":3251,"vw":25.541521},{"c":25.64,"h":25.64,"l":25.555,"n":140,"o":25.555,"t":"2026-10-05T19:00:00Z","v":3652,"vw":25.585526},{"c":25.68,"h":25.69,"l":25.63,"n":263,"o":25.645,"t":"2026-10-05T19:15:00Z","v":8859,"vw":25.658357},{"c":25.53,"h":25.685,"l":25.5,"n":413,"o":25.685,"t":"2026-10-05T19:30:00Z","v":19235,"vw":25.583174},{"c":25.39,"h":25.555,"l":25.34,"n":1790,"o":25.51,"t":"2026-10-05T19:45:00Z","v":89965,"vw":25.416415},{"c":25.37,"h":25.4,"l":25.37,"n":16,"o":25.4,"t":"2026-10-05T20:00:00Z","v":171660,"vw":25.370018},{"c":25.3,"h":25.3,"l":25.3,"n":3,"o":25.3,"t":"2026-10-06T08:45:00Z","v":397,"vw":25.3},{"c":25.22,"h":25.54,"l":25.22,"n":73,"o":25.54,"t":"2026-10-06T13:30:00Z","v":6516,"vw":25.468667},{"c":25.24,"h":25.3743,"l":25.23,"n":148,"o":25.23,"t":"2026-10-06T13:45:00Z","v":6284,"vw":25.292891},{"c":25.13,"h":25.31,"l":25.11,"n":492,"o":25.255,"t":"2026-10-06T14:00:00Z","v":20069,"vw":25.184026},{"c":25.035,"h":25.145,"l":25.03,"n":264,"o":25.145,"t":"2026-10-06T14:15:00Z","v":6894,"vw":25.065385},{"c":25.18,"h":25.185,"l":25.06,"n":224,"o":25.06,"t":"2026-10-06T14:30:00Z","v":6429,"vw":25.133042},{"c":25.43,"h":25.44,"l":25.18,"n":526,"o":25.21,"t":"2026-10-06T14:45:00Z","v":17038,"vw":25.311925},{"c":25.535,"h":25.58,"l":25.36,"n":505,"o":25.425,"t":"2026-10-06T15:00:00Z","v":17349,"vw":25.445549},{"c":25.757,"h":25.757,"l":25.55,"n":391,"o":25.55,"t":"2026-10-06T15:15:00Z","v":14206,"vw":25.620658},{"c":25.74,"h":25.74,"l":25.67,"n":221,"o":25.74,"t":"2026-10-06T15:30:00Z","v":7305,"vw":25.714853},{"c":25.65,"h":25.705,"l":25.635,"n":309,"o":25.68,"t":"2026-10-06T15:45:00Z","v":14845,"vw":25.674356},{"c":25.52,"h":25.65,"l":25.44,"n":249,"o":25.65,"t":"2026-10-06T16:00:00Z","v":7303,"vw":25.584766},{"c":25.625,"h":25.646,"l":25.54,"n":220,"o":25.54,"t":"2026-10-06T16:15:00Z","v":3914,"vw":25.614579},{"c":25.62,"h":25.65,"l":25.6,"n":380,"o":25.625,"t":"2026-10-06T16:30:00Z","v":8656,"vw":25.622587},{"c":25.605,"h":25.6299,"l":25.6,"n":240,"o":25.61,"t":"2026-10-06T16:45:00Z","v":5315,"vw":25.610085},{"c":25.59,"h":25.605,"l":25.56,"n":240,"o":25.605,"t":"2026-10-06T17:00:00Z","v":4332,"vw":25.586333},{"c":25.8,"h":25.8,"l":25.57,"n":304,"o":25.59,"t":"2026-10-06T17:15:00Z","v":10282,"vw":25.635246},{"c":25.855,"h":25.87,"l":25.78,"n":294,"o":25.81,"t":"2026-10-06T17:30:00Z","v":11650,"vw":25.82398},{"c":25.83,"h":25.91,"l":25.78,"n":424,"o":25.855,"t":"2026-10-06T17:45:00Z","v":25789,"vw":25.86205},{"c":25.8,"h":25.86,"l":25.79,"n":202,"o":25.83,"t":"2026-10-06T18:00:00Z","v":6095,"vw":25.824163},{"c":25.915,"h":25.915,"l":25.845,"n":134,"o":25.845,"t":"2026-10-06T18:15:00Z","v":3480,"vw":25.874445},{"c":25.82,"h":25.93,"l":25.82,"n":223,"o":25.91,"t":"2026-10-06T18:30:00Z","v":5942,"vw":25.888209},{"c":25.83,"h":25.86,"l":25.79,"n":140,"o":25.81,"t":"2026-10-06T18:45:00Z","v":3341,"vw":25.819666},{"c":25.73,"h":25.83,"l":25.73,"n":181,"o":25.83,"t":"2026-10-06T19:00:00Z","v":5041,"vw":25.787802},{"c":25.63,"h":25.745,"l":25.63,"n":253,"o":25.745,"t":"2026-10-06T19:15:00Z","v":5883,"vw":25.662553},{"c":25.54,"h":25.675,"l":25.53,"n":572,"o":25.675,"t":"2026-10-06T19:30:00Z","v":15157,"vw":25.593625},{"c":25.91,"h":26.13,"l":25.56,"n":1875,"o":25.56,"t":"2026-10-06T19:45:00Z","v":102282,"vw":25.904366},{"c":25.91,"h":25.91,"l":25.91,"n":32,"o":25.91,"t":"2026-10-06T20:00:00Z","v":100808,"vw":25.91},{"c":26.1,"h":26.17,"l":25.49,"n":111,"o":25.94,"t":"2026-10-07T13:30:00Z","v":18667,"vw":26.018309},{"c":26.11,"h":26.16,"l":26.04,"n":131,"o":26.04,"t":"2026-10-07T13:45:00Z","v":6111,"vw":26.079231},{"c":25.9292,"h":26.13,"l":25.86,"n":239,"o":26.07,"t":"2026-10-07T14:00:00Z","v":28560,"vw":25.963697},{"c":25.88,"h":25.88,"l":25.82,"n":246,"o":25.84,"t":"2026-10-07T14:15:00Z","v":5891,"vw":25.849315},{"c":26.01,"h":26.085,"l":25.91,"n":116,"o":25.915,"t":"2026-10-07T14:30:00Z","v":5831,"vw":25.959599},{"c":26.045,"h":26.065,"l":25.8925,"n":186,"o":25.945,"t":"2026-10-07T14:45:00Z","v":6948,"vw":26.010087},{"c":26.015,"h":26.11,"l":26.015,"n":250,"o":26.03,"t":"2026-10-07T15:00:00Z","v":7572,"vw":26.059576},{"c":25.98,"h":26.02,"l":25.845,"n":558,"o":26.005,"t":"2026-10-07T15:15:00Z","v":29770,"vw":25.953489},{"c":25.92,"h":26.03,"l":25.92,"n":154,"o":25.995,"t":"2026-10-07T15:30:00Z","v":4238,"vw":25.984625},{"c":25.9274,"h":25.97,"l":25.905,"n":154,"o":25.945,"t":"2026-10-07T15:45:00Z","v":4878,"vw":25.924964},{"c":25.82,"h":25.91,"l":25.76,"n":256,"o":25.91,"t":"2026-10-07T16:00:00Z","v":7492,"vw":25.816956},{"c":25.885,"h":25.94,"l":25.82,"n":271,"o":25.82,"t":"2026-10-07T16:15:00Z","v":11196,"vw":25.883644},{"c":25.9,"h":25.92,"l":25.9,"n":109,"o":25.9,"t":"2026-10-07T16:30:00Z","v":2903,"vw":25.907426},{"c":25.835,"h":25.94,"l":25.82,"n":200,"o":25.93,"t":"2026-10-07T16:45:00Z","v":5263,"vw":25.84945},{"c":25.72,"h":25.85,"l":25.675,"n":174,"o":25.85,"t":"2026-10-07T17:00:00Z","v":7272,"vw":25.714797},{"c":25.58,"h":25.74,"l":25.57,"n":237,"o":25.69,"t":"2026-10-07T17:15:00Z","v":6697,"vw":25.649598},{"c":25.62,"h":25.62,"l":25.54,"n":182,"o":25.575,"t":"2026-10-07T17:30:00Z","v":5025,"vw":25.572018},{"c":25.625,"h":25.67,"l":25.575,"n":226,"o":25.605,"t":"2026-10-07T17:45:00Z","v":5834,"vw":25.610444},{"c":25.66,"h":25.73,"l":25.625,"n":164,"o":25.63,"t":"2026-10-07T18:00:00Z","v":6916,"vw":25.679698},{"c":25.76,"h":25.76,"l":25.695,"n":198,"o":25.7,"t":"2026-10-07T18:15:00Z","v":6052,"vw":25.718648},{"c":25.67,"h":25.76,"l":25.67,"n":172,"o":25.76,"t":"2026-10-07T18:30:00Z","v":3685,"vw":25.736915},{"c":25.625,"h":25.67,"l":25.59,"n":183,"o":25.655,"t":"2026-10-07T18:45:00Z","v":5890,"vw":25.632754},{"c":25.49,"h":25.65,"l":25.45,"n":269,"o":25.65,"t":"2026-10-07T19:00:00Z","v":13679,"vw":25.532165},{"c":25.46,"h":25.52,"l":25.44,"n":365,"o":25.49,"t":"2026-10-07T19:15:00Z","v":10435,"vw":25.482127},{"c":25.54,"h":25.64,"l":25.285,"n":525,"o":25.44,"t":"2026-10-07T19:30:00Z","v":45389,"vw":25.537623},{"c":25.54,"h":25.63,"l":25.52,"n":1195,"o":25.565,"t":"2026-10-07T19:45:00Z","v":51761,"vw":25.569936},{"c":25.54,"h":25.54,"l":25.54,"n":27,"o":25.54,"t":"2026-10-07T20:00:00Z","v":437321,"vw":25.54},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-07T21:00:00Z","v":221,"vw":24.8},{"c":25.22,"h":25.4,"l":25.095,"n":108,"o":25.39,"t":"2026-10-08T13:30:00Z","v":7312,"vw":25.301978},{"c":25.28,"h":25.315,"l":25.12,"n":301,"o":25.215,"t":"2026-10-08T13:45:00Z","v":11031,"vw":25.27411},{"c":25.335,"h":25.3575,"l":25.205,"n":148,"o":25.29,"t":"2026-10-08T14:00:00Z","v":5349,"vw":25.292501},{"c":25.39,"h":25.39,"l":25.25,"n":142,"o":25.315,"t":"2026-10-08T14:15:00Z","v":6805,"vw":25.310532},{"c":25.67,"h":25.75,"l":25.32,"n":385,"o":25.32,"t":"2026-10-08T14:30:00Z","v":17560,"vw":25.577837},{"c":25.74,"h":25.86,"l":25.66,"n":342,"o":25.66,"t":"2026-10-08T14:45:00Z","v":11941,"vw":25.764217},{"c":25.71,"h":25.755,"l":25.665,"n":292,"o":25.745,"t":"2026-10-08T15:00:00Z","v":7187,"vw":25.710084},{"c":25.865,"h":25.865,"l":25.695,"n":243,"o":25.71,"t":"2026-10-08T15:15:00Z","v":6913,"vw":25.772629},{"c":25.76,"h":25.87,"l":25.76,"n":381,"o":25.87,"t":"2026-10-08T15:30:00Z","v":8540,"vw":25.81612},{"c":25.85,"h":25.8699,"l":25.765,"n":341,"o":25.765,"t":"2026-10-08T15:45:00Z","v":7817,"vw":25.81534},{"c":25.76,"h":25.85,"l":25.76,"n":357,"o":25.85,"t":"2026-10-08T16:00:00Z","v":12831,"vw":25.80351},{"c":25.8651,"h":25.91,"l":25.78,"n":314,"o":25.78,"t":"2026-10-08T16:15:00Z","v":13625,"vw":25.867612},{"c":25.77,"h":25.86,"l":25.77,"n":279,"o":25.86,"t":"2026-10-08T16:30:00Z","v":6580,"vw":25.807526},{"c":25.945,"h":25.945,"l":25.765,"n":129,"o":25.77,"t":"2026-10-08T16:45:00Z","v":3454,"vw":25.845435},{"c":25.905,"h":25.9867,"l":25.88,"n":227,"o":25.92,"t":"2026-10-08T17:00:00Z","v":8784,"vw":25.932127},{"c":26,"h":26.02,"l":25.9,"n":273,"o":25.9,"t":"2026-10-08T17:15:00Z","v":9827,"vw":25.991879},{"c":26.051,"h":26.065,"l":25.97,"n":270,"o":26,"t":"2026-10-08T17:30:00Z","v":8494,"vw":26.006731},{"c":26.02,"h":26.11,"l":26.02,"n":274,"o":26.06,"t":"2026-10-08T17:45:00Z","v":11367,"vw":26.069706},{"c":26.11,"h":26.11,"l":26.02,"n":188,"o":26.055,"t":"2026-10-08T18:00:00Z","v":7573,"vw":26.04888},{"c":26.02,"h":26.14,"l":26.02,"n":209,"o":26.12,"t":"2026-10-08T18:15:00Z","v":8461,"vw":26.076794},{"c":25.87,"h":26.05,"l":25.87,"n":209,"o":26.02,"t":"2026-10-08T18:30:00Z","v":12248,"vw":25.995357},{"c":25.93,"h":25.93,"l":25.86,"n":146,"o":25.9,"t":"2026-10-08T18:45:00Z","v":5050,"vw":25.877647},{"c":25.98,"h":25.99,"l":25.9,"n":302,"o":25.91,"t":"2026-10-08T19:00:00Z","v":23137,"vw":25.953769},{"c":25.805,"h":25.985,"l":25.795,"n":501,"o":25.98,"t":"2026-10-08T19:15:00Z","v":22933,"vw":25.92613},{"c":25.8,"h":25.81,"l":25.75,"n":519,"o":25.805,"t":"2026-10-08T19:30:00Z","v":18706,"vw":25.782405},{"c":25.83,"h":25.92,"l":25.7,"n":1407,"o":25.81,"t":"2026-10-08T19:45:00Z","v":69264,"vw":25.825522},{"c":25.81,"h":25.81,"l":25.81,"n":17,"o":25.81,"t":"2026-10-08T20:00:00Z","v":76666,"vw":25.81},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-09T13:15:00Z","v":100,"vw":25.78},{"c":25.895,"h":25.99,"l":25.73,"n":66,"o":25.73,"t":"2026-10-09T13:30:00Z","v":6527,"vw":25.778768},{"c":25.9349,"h":25.9349,"l":25.65,"n":94,"o":25.8199,"t":"2026-10-09T13:45:00Z","v":6362,"vw":25.786761},{"c":26.04,"h":26.05,"l":25.96,"n":139,"o":25.97,"t":"2026-10-09T14:00:00Z","v":4676,"vw":26.003993},{"c":26,"h":26,"l":25.93,"n":70,"o":26,"t":"2026-10-09T14:15:00Z","v":2590,"vw":25.957591},{"c":26.05,"h":26.1714,"l":26.035,"n":103,"o":26.05,"t":"2026-10-09T14:30:00Z","v":4459,"vw":26.074774},{"c":26.03,"h":26.07,"l":25.975,"n":141,"o":26.03,"t":"2026-10-09T14:45:00Z","v":3392,"vw":26.013894},{"c":26.11,"h":26.13,"l":26.04,"n":100,"o":26.04,"t":"2026-10-09T15:00:00Z","v":3665,"vw":26.107746},{"c":26.15,"h":26.15,"l":26.1,"n":55,"o":26.1,"t":"2026-10-09T15:15:00Z","v":2509,"vw":26.126403},{"c":26.235,"h":26.235,"l":26.1501,"n":103,"o":26.1916,"t":"2026-10-09T15:30:00Z","v":4487,"vw":26.201067},{"c":26.215,"h":26.25,"l":26.18,"n":88,"o":26.225,"t":"2026-10-09T15:45:00Z","v":3171,"vw":26.217254},{"c":26.275,"h":26.275,"l":26.25,"n":60,"o":26.25,"t":"2026-10-09T16:00:00Z","v":2476,"vw":26.254},{"c":26.3033,"h":26.3033,"l":26.275,"n":25,"o":26.275,"t":"2026-10-09T16:15:00Z","v":1257,"vw":26.300727},{"c":26.36,"h":26.39,"l":26.34,"n":118,"o":26.34,"t":"2026-10-09T16:30:00Z","v":5242,"vw":26.356293},{"c":26.405,"h":26.44,"l":26.33,"n":56,"o":26.39,"t":"2026-10-09T16:45:00Z","v":1705,"vw":26.390855},{"c":26.45,"h":26.5,"l":26.43,"n":88,"o":26.45,"t":"2026-10-09T17:00:00Z","v":3986,"vw":26.468757},{"c":26.475,"h":26.48,"l":26.39,"n":209,"o":26.44,"t":"2026-10-09T17:15:00Z","v":15000,"vw":26.418735},{"c":26.5,"h":26.55,"l":26.49,"n":139,"o":26.5,"t":"2026-10-09T17:30:00Z","v":6341,"vw":26.516386},{"c":26.67,"h":26.67,"l":26.48,"n":214,"o":26.48,"t":"2026-10-09T17:45:00Z","v":9147,"vw":26.551634},{"c":26.64,"h":26.6401,"l":26.54,"n":170,"o":26.63,"t":"2026-10-09T18:00:00Z","v":9029,"vw":26.611689},{"c":26.74,"h":26.74,"l":26.67,"n":150,"o":26.675,"t":"2026-10-09T18:15:00Z","v":6533,"vw":26.709722},{"c":26.77,"h":26.7799,"l":26.72,"n":80,"o":26.75,"t":"2026-10-09T18:30:00Z","v":3162,"vw":26.764166},{"c":26.71,"h":26.79,"l":26.7,"n":266,"o":26.76,"t":"2026-10-09T18:45:00Z","v":10290,"vw":26.758814},{"c":26.68,"h":26.75,"l":26.66,"n":276,"o":26.725,"t":"2026-10-09T19:00:00Z","v":9677,"vw":26.71201},{"c":26.675,"h":26.68,"l":26.675,"n":39,"o":26.68,"t":"2026-10-09T19:15:00Z","v":1290,"vw":26.676667},{"c":26.595,"h":26.656,"l":26.54,"n":443,"o":26.65,"t":"2026-10-09T19:30:00Z","v":18906,"vw":26.580664},{"c":26.63,"h":26.66,"l":26.57,"n":1109,"o":26.58,"t":"2026-10-09T19:45:00Z","v":49043,"vw":26.610494},{"c":26.62,"h":26.62,"l":26.62,"n":23,"o":26.62,"t":"2026-10-09T20:00:00Z","v":53163,"vw":26.62},{"c":26.69,"h":26.72,"l":26.58,"n":115,"o":26.62,"t":"2026-10-12T13:30:00Z","v":6756,"vw":26.621289},{"c":26.59,"h":26.73,"l":26.59,"n":88,"o":26.71,"t":"2026-10-12T13:45:00Z","v":9034,"vw":26.662238},{"c":26.64,"h":26.83,"l":26.64,"n":94,"o":26.64,"t":"2026-10-12T14:00:00Z","v":5831,"vw":26.711967},{"c":26.63,"h":26.78,"l":26.56,"n":268,"o":26.62,"t":"2026-10-12T14:15:00Z","v":11072,"vw":26.675613},{"c":26.655,"h":26.67,"l":26.53,"n":266,"o":26.655,"t":"2026-10-12T14:30:00Z","v":11518,"vw":26.614731},{"c":26.76,"h":26.76,"l":26.63,"n":192,"o":26.655,"t":"2026-10-12T14:45:00Z","v":6960,"vw":26.70775},{"c":26.85,"h":26.86,"l":26.75,"n":199,"o":26.75,"t":"2026-10-12T15:00:00Z","v":8116,"vw":26.799938},{"c":26.8,"h":26.85,"l":26.77,"n":134,"o":26.85,"t":"2026-10-12T15:15:00Z","v":4678,"vw":26.808003},{"c":26.76,"h":26.81,"l":26.725,"n":145,"o":26.785,"t":"2026-10-12T15:30:00Z","v":4489,"vw":26.774712},{"c":26.72,"h":26.8,"l":26.72,"n":201,"o":26.775,"t":"2026-10-12T15:45:00Z","v":8038,"vw":26.758995},{"c":26.67,"h":26.73,"l":26.66,"n":75,"o":26.72,"t":"2026-10-12T16:00:00Z","v":2756,"vw":26.693333},{"c":26.73,"h":26.73,"l":26.65,"n":174,"o":26.66,"t":"2026-10-12T16:15:00Z","v":6714,"vw":26.686111},{"c":26.735,"h":26.76,"l":26.7,"n":121,"o":26.75,"t":"2026-10-12T16:30:00Z","v":5320,"vw":26.741217},{"c":26.67,"h":26.73,"l":26.635,"n":133,"o":26.73,"t":"2026-10-12T16:45:00Z","v":7095,"vw":26.683843},{"c":26.66,"h":26.69,"l":26.64,"n":91,"o":26.67,"t":"2026-10-12T17:00:00Z","v":4875,"vw":26.674178},{"c":26.66,"h":26.66,"l":26.59,"n":165,"o":26.65,"t":"2026-10-12T17:15:00Z","v":8284,"vw":26.636398},{"c":26.68,"h":26.68,"l":26.63,"n":110,"o":26.64,"t":"2026-10-12T17:30:00Z","v":5156,"vw":26.645829},{"c":26.66,"h":26.7,"l":26.655,"n":120,"o":26.68,"t":"2026-10-12T17:45:00Z","v":4870,"vw":26.677152},{"c":26.705,"h":26.72,"l":26.65,"n":214,"o":26.67,"t":"2026-10-12T18:00:00Z","v":7634,"vw":26.677245},{"c":26.67,"h":26.73,"l":26.64,"n":290,"o":26.73,"t":"2026-10-12T18:15:00Z","v":13625,"vw":26.677446},{"c":26.65,"h":26.69,"l":26.6,"n":118,"o":26.68,"t":"2026-10-12T18:30:00Z","v":6205,"vw":26.645168},{"c":26.64,"h":26.67,"l":26.64,"n":175,"o":26.65,"t":"2026-10-12T18:45:00Z","v":6009,"vw":26.653189},{"c":26.65,"h":26.68,"l":26.61,"n":188,"o":26.65,"t":"2026-10-12T19:00:00Z","v":6257,"vw":26.644792},{"c":26.565,"h":26.67,"l":26.56,"n":159,"o":26.66,"t":"2026-10-12T19:15:00Z","v":5475,"vw":26.622258},{"c":26.72,"h":26.73,"l":26.51,"n":465,"o":26.53,"t":"2026-10-12T19:30:00Z","v":28555,"vw":26.668223},{"c":26.77,"h":26.8,"l":26.69,"n":1093,"o":26.715,"t":"2026-10-12T19:45:00Z","v":47773,"vw":26.751693},{"c":26.76,"h":26.76,"l":26.76,"n":20,"o":26.76,"t":"2026-10-12T20:00:00Z","v":100258,"vw":26.76},{"c":26.675,"h":27,"l":26.675,"n":242,"o":26.91,"t":"2026-10-13T13:30:00Z","v":23220,"vw":26.783769},{"c":26.64,"h":26.65,"l":26.5,"n":78,"o":26.55,"t":"2026-10-13T13:45:00Z","v":9270,"vw":26.539597},{"c":26.76,"h":26.76,"l":26.66,"n":75,"o":26.66,"t":"2026-10-13T14:00:00Z","v":1517,"vw":26.732},{"c":26.77,"h":26.77,"l":26.7,"n":93,"o":26.74,"t":"2026-10-13T14:15:00Z","v":2377,"vw":26.726923},{"c":26.71,"h":26.79,"l":26.71,"n":71,"o":26.79,"t":"2026-10-13T14:30:00Z","v":1591,"vw":26.754286},{"c":26.76,"h":26.86,"l":26.7,"n":266,"o":26.73,"t":"2026-10-13T14:45:00Z","v":11910,"vw":26.783942},{"c":26.79,"h":26.85,"l":26.78,"n":101,"o":26.79,"t":"2026-10-13T15:00:00Z","v":4324,"vw":26.808379},{"c":26.78,"h":26.84,"l":26.75,"n":69,"o":26.76,"t":"2026-10-13T15:15:00Z","v":2161,"vw":26.803656},{"c":26.76,"h":26.84,"l":26.75,"n":222,"o":26.84,"t":"2026-10-13T15:30:00Z","v":6969,"vw":26.805571},{"c":26.775,"h":26.79,"l":26.735,"n":98,"o":26.74,"t":"2026-10-13T15:45:00Z","v":3928,"vw":26.755247},{"c":26.74,"h":26.75,"l":26.71,"n":95,"o":26.75,"t":"2026-10-13T16:00:00Z","v":2551,"vw":26.720909},{"c":26.76,"h":26.81,"l":26.74,"n":83,"o":26.74,"t":"2026-10-13T16:15:00Z","v":2571,"vw":26.760714},{"c":26.76,"h":26.84,"l":26.75,"n":194,"o":26.765,"t":"2026-10-13T16:30:00Z","v":6257,"vw":26.779742},{"c":26.77,"h":26.805,"l":26.73,"n":125,"o":26.73,"t":"2026-10-13T16:45:00Z","v":4909,"vw":26.767097},{"c":26.76,"h":26.81,"l":26.71,"n":161,"o":26.765,"t":"2026-10-13T17:00:00Z","v":4771,"vw":26.742022},{"c":26.79,"h":26.79,"l":26.72,"n":91,"o":26.77,"t":"2026-10-13T17:15:00Z","v":1668,"vw":26.753333},{"c":26.79,"h":26.79,"l":26.75,"n":116,"o":26.77,"t":"2026-10-13T17:30:00Z","v":2469,"vw":26.76625},{"c":26.71,"h":26.8,"l":26.6701,"n":146,"o":26.785,"t":"2026-10-13T17:45:00Z","v":5757,"vw":26.746468},{"c":26.69,"h":26.74,"l":26.69,"n":95,"o":26.72,"t":"2026-10-13T18:00:00Z","v":2749,"vw":26.722698},{"c":26.65,"h":26.715,"l":26.65,"n":205,"o":26.69,"t":"2026-10-13T18:15:00Z","v":6596,"vw":26.693266},{"c":26.64,"h":26.68,"l":26.64,"n":110,"o":26.645,"t":"2026-10-13T18:30:00Z","v":3088,"vw":26.659667},{"c":26.565,"h":26.67,"l":26.49,"n":348,"o":26.665,"t":"2026-10-13T18:45:00Z","v":18324,"vw":26.593201},{"c":26.52,"h":26.54,"l":26.5,"n":119,"o":26.5,"t":"2026-10-13T19:00:00Z","v":3336,"vw":26.517011},{"c":26.41,"h":26.5,"l":26.41,"n":261,"o":26.5,"t":"2026-10-13T19:15:00Z","v":9850,"vw":26.460774},{"c":26.15,"h":26.4,"l":26.11,"n":692,"o":26.4,"t":"2026-10-13T19:30:00Z","v":38468,"vw":26.207059},{"c":26.065,"h":26.1425,"l":26.03,"n":1373,"o":26.14,"t":"2026-10-13T19:45:00Z","v":61316,"vw":26.06551},{"c":26.05,"h":26.05,"l":26.05,"n":21,"o":26.05,"t":"2026-10-13T20:00:00Z","v":61021,"vw":26.05},{"c":26.03,"h":26.03,"l":26,"n":11,"o":26.03,"t":"2026-10-14T11:45:00Z","v":938,"vw":26.013201},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-14T12:45:00Z","v":199,"vw":26.01},{"c":26.225,"h":26.31,"l":25.89,"n":210,"o":25.89,"t":"2026-10-14T13:30:00Z","v":12026,"vw":25.983857},{"c":26.24,"h":26.38,"l":26.13,"n":123,"o":26.24,"t":"2026-10-14T13:45:00Z","v":6349,"vw":26.240454},{"c":26.44,"h":26.57,"l":26.295,"n":358,"o":26.3025,"t":"2026-10-14T14:00:00Z","v":21237,"vw":26.420372},{"c":26.45,"h":26.46,"l":26.39,"n":298,"o":26.42,"t":"2026-10-14T14:15:00Z","v":13633,"vw":26.4414},{"c":26.27,"h":26.47,"l":26.27,"n":248,"o":26.47,"t":"2026-10-14T14:30:00Z","v":4212,"vw":26.363852},{"c":26.07,"h":26.21,"l":26.07,"n":346,"o":26.205,"t":"2026-10-14T14:45:00Z","v":12242,"vw":26.148015},{"c":26.365,"h":26.365,"l":26.11,"n":85,"o":26.11,"t":"2026-10-14T15:00:00Z","v":3191,"vw":26.26883},{"c":26.34,"h":26.4,"l":26.34,"n":73,"o":26.36,"t":"2026-10-14T15:15:00Z","v":1993,"vw":26.366032},{"c":26.3,"h":26.31,"l":26.25,"n":111,"o":26.31,"t":"2026-10-14T15:30:00Z","v":2629,"vw":26.269069},{"c":26.155,"h":26.33,"l":26.155,"n":152,"o":26.28,"t":"2026-10-14T15:45:00Z","v":4221,"vw":26.273387},{"c":26.26,"h":26.26,"l":26.105,"n":175,"o":26.2,"t":"2026-10-14T16:00:00Z","v":9614,"vw":26.179193},{"c":26.29,"h":26.315,"l":26.26,"n":125,"o":26.26,"t":"2026-10-14T16:15:00Z","v":3564,"vw":26.274675},{"c":26.31,"h":26.36,"l":26.29,"n":162,"o":26.29,"t":"2026-10-14T16:30:00Z","v":3990,"vw":26.323139},{"c":26.37,"h":26.37,"l":26.33,"n":117,"o":26.33,"t":"2026-10-14T16:45:00Z","v":2244,"vw":26.358054},{"c":26.37,"h":26.41,"l":26.345,"n":70,"o":26.41,"t":"2026-10-14T17:00:00Z","v":2084,"vw":26.377339},{"c":26.36,"h":26.405,"l":26.35,"n":196,"o":26.38,"t":"2026-10-14T17:15:00Z","v":4033,"vw":26.374615},{"c":26.445,"h":26.445,"l":26.38,"n":181,"o":26.38,"t":"2026-10-14T17:30:00Z","v":5241,"vw":26.411051},{"c":26.355,"h":26.48,"l":26.35,"n":195,"o":26.48,"t":"2026-10-14T17:45:00Z","v":5965,"vw":26.374603},{"c":26.32,"h":26.37,"l":26.31,"n":202,"o":26.34,"t":"2026-10-14T18:00:00Z","v":5968,"vw":26.33624},{"c":26.22,"h":26.36,"l":26.21,"n":264,"o":26.31,"t":"2026-10-14T18:15:00Z","v":15100,"vw":26.295679},{"c":25.99,"h":26.17,"l":25.95,"n":197,"o":26.17,"t":"2026-10-14T18:30:00Z","v":15348,"vw":26.034014},{"c":26.03,"h":26.03,"l":25.93,"n":118,"o":25.96,"t":"2026-10-14T18:45:00Z","v":4140,"vw":25.97123},{"c":26.035,"h":26.04,"l":25.98,"n":288,"o":26,"t":"2026-10-14T19:00:00Z","v":4830,"vw":26.016071},{"c":25.99,"h":26.03,"l":25.97,"n":306,"o":26.01,"t":"2026-10-14T19:15:00Z","v":6131,"vw":25.993964},{"c":25.94,"h":26.11,"l":25.93,"n":727,"o":25.995,"t":"2026-10-14T19:30:00Z","v":34627,"vw":26.028111},{"c":26.08,"h":26.08,"l":25.93,"n":1413,"o":25.94,"t":"2026-10-14T19:45:00Z","v":44988,"vw":26.003917},{"c":26.08,"h":26.08,"l":26.077,"n":24,"o":26.077,"t":"2026-10-14T20:00:00Z","v":86301,"vw":26.079996},{"c":26.7,"h":26.74,"l":26.13,"n":234,"o":26.38,"t":"2026-10-15T13:30:00Z","v":11112,"vw":26.562072},{"c":26.845,"h":26.9,"l":26.72,"n":247,"o":26.72,"t":"2026-10-15T13:45:00Z","v":7934,"vw":26.789794},{"c":27.055,"h":27.1,"l":26.92,"n":418,"o":26.92,"t":"2026-10-15T14:00:00Z","v":15562,"vw":26.980214},{"c":26.9,"h":27.04,"l":26.87,"n":211,"o":27.04,"t":"2026-10-15T14:15:00Z","v":6524,"vw":26.96044},{"c":26.855,"h":26.975,"l":26.85,"n":200,"o":26.93,"t":"2026-10-15T14:30:00Z","v":4344,"vw":26.931145},{"c":26.91,"h":27.01,"l":26.86,"n":231,"o":26.865,"t":"2026-10-15T14:45:00Z","v":6010,"vw":26.937222},{"c":26.93,"h":26.99,"l":26.91,"n":126,"o":26.91,"t":"2026-10-15T15:00:00Z","v":4873,"vw":26.971508},{"c":26.74,"h":26.8,"l":26.73,"n":49,"o":26.8,"t":"2026-10-15T15:15:00Z","v":1570,"vw":26.756943},{"c":26.79,"h":26.8095,"l":26.77,"n":54,"o":26.8,"t":"2026-10-15T15:30:00Z","v":1115,"vw":26.792437},{"c":26.78,"h":26.81,"l":26.74,"n":185,"o":26.77,"t":"2026-10-15T15:45:00Z","v":5916,"vw":26.782736},{"c":26.78,"h":26.83,"l":26.76,"n":279,"o":26.77,"t":"2026-10-15T16:00:00Z","v":8600,"vw":26.788837},{"c":26.92,"h":26.95,"l":26.78,"n":278,"o":26.78,"t":"2026-10-15T16:15:00Z","v":11601,"vw":26.880517},{"c":26.895,"h":26.95,"l":26.895,"n":165,"o":26.9,"t":"2026-10-15T16:30:00Z","v":3306,"vw":26.919949},{"c":26.92,"h":26.93,"l":26.835,"n":226,"o":26.89,"t":"2026-10-15T16:45:00Z","v":6111,"vw":26.892077},{"c":26.91,"h":26.91,"l":26.875,"n":123,"o":26.88,"t":"2026-10-15T17:00:00Z","v":3092,"vw":26.896364},{"c":26.845,"h":26.92,"l":26.845,"n":214,"o":26.915,"t":"2026-10-15T17:15:00Z","v":10493,"vw":26.880696},{"c":26.665,"h":26.8619,"l":26.66,"n":170,"o":26.845,"t":"2026-10-15T17:30:00Z","v":6691,"vw":26.72958},{"c":26.68,"h":26.7291,"l":26.67,"n":143,"o":26.7,"t":"2026-10-15T17:45:00Z","v":4735,"vw":26.697062},{"c":26.72,"h":26.72,"l":26.66,"n":304,"o":26.68,"t":"2026-10-15T18:00:00Z","v":8415,"vw":26.683217},{"c":26.595,"h":26.71,"l":26.595,"n":160,"o":26.71,"t":"2026-10-15T18:15:00Z","v":4657,"vw":26.655681},{"c":26.55,"h":26.65,"l":26.55,"n":296,"o":26.595,"t":"2026-10-15T18:30:00Z","v":7054,"vw":26.611608},{"c":26.62,"h":26.63,"l":26.55,"n":271,"o":26.55,"t":"2026-10-15T18:45:00Z","v":5911,"vw":26.590898},{"c":26.685,"h":26.685,"l":26.62,"n":400,"o":26.63,"t":"2026-10-15T19:00:00Z","v":6654,"vw":26.646877},{"c":26.66,"h":26.68,"l":26.65,"n":371,"o":26.66,"t":"2026-10-15T19:15:00Z","v":7606,"vw":26.662837},{"c":26.58,"h":26.67,"l":26.56,"n":668,"o":26.66,"t":"2026-10-15T19:30:00Z","v":16775,"vw":26.615321},{"c":26.44,"h":26.57,"l":26.33,"n":1968,"o":26.56,"t":"2026-10-15T19:45:00Z","v":83967,"vw":26.439705},{"c":26.42,"h":26.42,"l":26.42,"n":29,"o":26.42,"t":"2026-10-15T20:00:00Z","v":68467,"vw":26.42},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-10-15T23:45:00Z","v":100,"vw":26.42},{"c":26.1425,"h":26.61,"l":26.135,"n":78,"o":26.61,"t":"2026-10-16T13:30:00Z","v":11366,"vw":26.444238},{"c":26.14,"h":26.16,"l":26.035,"n":140,"o":26.115,"t":"2026-10-16T13:45:00Z","v":9903,"vw":26.061636},{"c":26.12,"h":26.17,"l":26.095,"n":171,"o":26.14,"t":"2026-10-16T14:00:00Z","v":6620,"vw":26.132797},{"c":26.04,"h":26.1,"l":26.04,"n":84,"o":26.1,"t":"2026-10-16T14:15:00Z","v":2363,"vw":26.0605},{"c":25.98,"h":26.02,"l":25.95,"n":193,"o":26.01,"t":"2026-10-16T14:30:00Z","v":7236,"vw":25.987305},{"c":26.09,"h":26.09,"l":25.88,"n":215,"o":25.89,"t":"2026-10-16T14:45:00Z","v":10896,"vw":25.945505},{"c":26.085,"h":26.11,"l":26.075,"n":85,"o":26.075,"t":"2026-10-16T15:00:00Z","v":3578,"vw":26.092637},{"c":26,"h":26.075,"l":26,"n":202,"o":26.06,"t":"2026-10-16T15:15:00Z","v":6915,"vw":26.047869},{"c":26.09,"h":26.11,"l":26.02,"n":211,"o":26.02,"t":"2026-10-16T15:30:00Z","v":6479,"vw":26.054784},{"c":25.97,"h":26.12,"l":25.95,"n":231,"o":26.085,"t":"2026-10-16T15:45:00Z","v":3540,"vw":26.042419},{"c":25.93,"h":25.97,"l":25.91,"n":236,"o":25.97,"t":"2026-10-16T16:00:00Z","v":8197,"vw":25.933457},{"c":25.82,"h":25.96,"l":25.82,"n":335,"o":25.93,"t":"2026-10-16T16:15:00Z","v":8916,"vw":25.890371},{"c":25.86,"h":25.9,"l":25.74,"n":256,"o":25.81,"t":"2026-10-16T16:30:00Z","v":9544,"vw":25.796896},{"c":25.705,"h":25.83,"l":25.7,"n":188,"o":25.805,"t":"2026-10-16T16:45:00Z","v":6810,"vw":25.77837},{"c":25.5825,"h":25.71,"l":25.57,"n":178,"o":25.71,"t":"2026-10-16T17:00:00Z","v":6842,"vw":25.613531},{"c":25.52,"h":25.575,"l":25.515,"n":86,"o":25.575,"t":"2026-10-16T17:15:00Z","v":3135,"vw":25.529362},{"c":25.655,"h":25.68,"l":25.54,"n":246,"o":25.55,"t":"2026-10-16T17:30:00Z","v":8801,"vw":25.60339},{"c":25.66,"h":25.73,"l":25.655,"n":433,"o":25.68,"t":"2026-10-16T17:45:00Z","v":20193,"vw":25.683799},{"c":25.73,"h":25.76,"l":25.68,"n":135,"o":25.68,"t":"2026-10-16T18:00:00Z","v":3982,"vw":25.728074},{"c":25.77,"h":25.8,"l":25.7,"n":187,"o":25.7,"t":"2026-10-16T18:15:00Z","v":5673,"vw":25.739227},{"c":25.79,"h":25.83,"l":25.77,"n":181,"o":25.775,"t":"2026-10-16T18:30:00Z","v":4599,"vw":25.790855},{"c":25.797,"h":25.81,"l":25.77,"n":134,"o":25.785,"t":"2026-10-16T18:45:00Z","v":4498,"vw":25.792294},{"c":25.745,"h":25.81,"l":25.71,"n":172,"o":25.79,"t":"2026-10-16T19:00:00Z","v":6046,"vw":25.770416},{"c":25.77,"h":25.795,"l":25.74,"n":182,"o":25.745,"t":"2026-10-16T19:15:00Z","v":5998,"vw":25.76937},{"c":25.79,"h":25.83,"l":25.73,"n":631,"o":25.745,"t":"2026-10-16T19:30:00Z","v":50642,"vw":25.768837},{"c":25.87,"h":25.915,"l":25.79,"n":920,"o":25.79,"t":"2026-10-16T19:45:00Z","v":35162,"vw":25.858251},{"c":25.87,"h":25.87,"l":25.87,"n":16,"o":25.87,"t":"2026-10-16T20:00:00Z","v":65290,"vw":25.87},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-16T21:30:00Z","v":100,"vw":25.8},{"c":25.915,"h":26.09,"l":25.63,"n":216,"o":25.63,"t":"2026-10-19T13:30:00Z","v":12147,"vw":25.880469},{"c":26.04,"h":26.04,"l":25.95,"n":70,"o":25.95,"t":"2026-10-19T13:45:00Z","v":1486,"vw":25.974719},{"c":26.09,"h":26.09,"l":26.02,"n":117,"o":26.02,"t":"2026-10-19T14:00:00Z","v":2572,"vw":26.073923},{"c":26.3,"h":26.3,"l":26.09,"n":182,"o":26.13,"t":"2026-10-19T14:15:00Z","v":5289,"vw":26.183717},{"c":26.25,"h":26.31,"l":26.18,"n":222,"o":26.29,"t":"2026-10-19T14:30:00Z","v":6264,"vw":26.252852},{"c":26.04,"h":26.215,"l":26.015,"n":230,"o":26.21,"t":"2026-10-19T14:45:00Z","v":7386,"vw":26.151296},{"c":26.125,"h":26.125,"l":25.9701,"n":62,"o":25.9701,"t":"2026-10-19T15:00:00Z","v":1269,"vw":26.083876},{"c":26.08,"h":26.185,"l":26.04,"n":314,"o":26.17,"t":"2026-10-19T15:15:00Z","v":7662,"vw":26.119888},{"c":26.11,"h":26.125,"l":26.02,"n":160,"o":26.055,"t":"2026-10-19T15:30:00Z","v":3916,"vw":26.074673},{"c":26.105,"h":26.2,"l":26.09,"n":293,"o":26.1,"t":"2026-10-19T15:45:00Z","v":5799,"vw":26.144155},{"c":25.99,"h":26.1,"l":25.95,"n":196,"o":26.1,"t":"2026-10-19T16:00:00Z","v":7102,"vw":25.98472},{"c":25.97,"h":25.97,"l":25.93,"n":117,"o":25.97,"t":"2026-10-19T16:15:00Z","v":2994,"vw":25.952777},{"c":26.03,"h":26.03,"l":25.93,"n":165,"o":25.94,"t":"2026-10-19T16:30:00Z","v":4916,"vw":25.955208},{"c":26.02,"h":26.04,"l":25.995,"n":118,"o":26,"t":"2026-10-19T16:45:00Z","v":3032,"vw":26.016},{"c":26.04,"h":26.04,"l":25.995,"n":86,"o":26.04,"t":"2026-10-19T17:00:00Z","v":2920,"vw":26.020938},{"c":26.04,"h":26.06,"l":26.02,"n":244,"o":26.025,"t":"2026-10-19T17:15:00Z","v":6960,"vw":26.041377},{"c":26.015,"h":26.0373,"l":25.995,"n":152,"o":26.0373,"t":"2026-10-19T17:30:00Z","v":8249,"vw":26.010472},{"c":26.05,"h":26.06,"l":26.01,"n":244,"o":26.015,"t":"2026-10-19T17:45:00Z","v":4529,"vw":26.040714},{"c":26.019,"h":26.06,"l":26,"n":211,"o":26.05,"t":"2026-10-19T18:00:00Z","v":5827,"vw":26.033948},{"c":26.035,"h":26.055,"l":25.99,"n":85,"o":26.015,"t":"2026-10-19T18:15:00Z","v":2699,"vw":26.032625},{"c":26.235,"h":26.235,"l":26.03,"n":328,"o":26.035,"t":"2026-10-19T18:30:00Z","v":13657,"vw":26.154816},{"c":26.225,"h":26.23,"l":26.22,"n":80,"o":26.23,"t":"2026-10-19T18:45:00Z","v":2607,"vw":26.224091},{"c":26.19,"h":26.24,"l":26.19,"n":233,"o":26.21,"t":"2026-10-19T19:00:00Z","v":8112,"vw":26.207283},{"c":26.077,"h":26.18,"l":26.025,"n":257,"o":26.18,"t":"2026-10-19T19:15:00Z","v":13611,"vw":26.101119},{"c":26.12,"h":26.19,"l":26.09,"n":376,"o":26.09,"t":"2026-10-19T19:30:00Z","v":16587,"vw":26.143929},{"c":26.13,"h":26.205,"l":26.105,"n":1224,"o":26.14,"t":"2026-10-19T19:45:00Z","v":50559,"vw":26.147621},{"c":26.14,"h":26.14,"l":26.06,"n":28,"o":26.14,"t":"2026-10-19T20:00:00Z","v":56864,"vw":26.137497},{"c":26.55,"h":26.55,"l":26.24,"n":78,"o":26.24,"t":"2026-10-20T13:30:00Z","v":4098,"vw":26.308523},{"c":26.42,"h":26.61,"l":26.42,"n":83,"o":26.585,"t":"2026-10-20T13:45:00Z","v":2634,"vw":26.527141},{"c":26.3,"h":26.435,"l":26.27,"n":318,"o":26.42,"t":"2026-10-20T14:00:00Z","v":15398,"vw":26.351244},{"c":26.44,"h":26.445,"l":26.44,"n":26,"o":26.445,"t":"2026-10-20T14:15:00Z","v":495,"vw":26.4425},{"c":26.45,"h":26.5171,"l":26.335,"n":110,"o":26.5171,"t":"2026-10-20T14:30:00Z","v":3687,"vw":26.477842},{"c":26.35,"h":26.45,"l":26.3,"n":227,"o":26.45,"t":"2026-10-20T14:45:00Z","v":6405,"vw":26.371144},{"c":26.3,"h":26.33,"l":26.29,"n":92,"o":26.31,"t":"2026-10-20T15:00:00Z","v":1982,"vw":26.309142},{"c":26.16,"h":26.32,"l":26.16,"n":97,"o":26.32,"t":"2026-10-20T15:15:00Z","v":1972,"vw":26.250864},{"c":26.1,"h":26.21,"l":26.05,"n":235,"o":26.15,"t":"2026-10-20T15:30:00Z","v":8738,"vw":26.122112},{"c":25.92,"h":26.05,"l":25.92,"n":143,"o":26.05,"t":"2026-10-20T15:45:00Z","v":2909,"vw":25.990589},{"c":25.93,"h":25.97,"l":25.91,"n":160,"o":25.93,"t":"2026-10-20T16:00:00Z","v":3664,"vw":25.92994},{"c":25.97,"h":25.9899,"l":25.9,"n":116,"o":25.91,"t":"2026-10-20T16:15:00Z","v":3127,"vw":25.919048},{"c":25.95,"h":25.97,"l":25.92,"n":153,"o":25.97,"t":"2026-10-20T16:30:00Z","v":2454,"vw":25.946799},{"c":25.89,"h":25.93,"l":25.89,"n":128,"o":25.925,"t":"2026-10-20T16:45:00Z","v":3178,"vw":25.913943},{"c":25.93,"h":25.93,"l":25.89,"n":71,"o":25.89,"t":"2026-10-20T17:00:00Z","v":2061,"vw":25.903125},{"c":25.955,"h":25.955,"l":25.92,"n":145,"o":25.93,"t":"2026-10-20T17:15:00Z","v":2964,"vw":25.938161},{"c":25.98,"h":26,"l":25.95,"n":222,"o":25.97,"t":"2026-10-20T17:30:00Z","v":5076,"vw":25.983867},{"c":25.96,"h":25.9999,"l":25.94,"n":124,"o":25.985,"t":"2026-10-20T17:45:00Z","v":4048,"vw":25.972182},{"c":25.93,"h":26.01,"l":25.93,"n":225,"o":25.96,"t":"2026-10-20T18:00:00Z","v":10370,"vw":25.966485},{"c":25.885,"h":25.93,"l":25.88,"n":199,"o":25.93,"t":"2026-10-20T18:15:00Z","v":5306,"vw":25.906908},{"c":25.8532,"h":25.92,"l":25.8532,"n":225,"o":25.895,"t":"2026-10-20T18:30:00Z","v":5645,"vw":25.892958},{"c":25.96,"h":25.96,"l":25.85,"n":221,"o":25.85,"t":"2026-10-20T18:45:00Z","v":6095,"vw":25.907996},{"c":25.925,"h":26.03,"l":25.9,"n":435,"o":25.97,"t":"2026-10-20T19:00:00Z","v":15130,"vw":25.958011},{"c":25.835,"h":25.93,"l":25.835,"n":239,"o":25.93,"t":"2026-10-20T19:15:00Z","v":5736,"vw":25.886881},{"c":25.95,"h":25.95,"l":25.82,"n":404,"o":25.83,"t":"2026-10-20T19:30:00Z","v":11848,"vw":25.87087},{"c":25.96,"h":26.03,"l":25.875,"n":1678,"o":25.9304,"t":"2026-10-20T19:45:00Z","v":81148,"vw":25.950346},{"c":25.94,"h":25.94,"l":25.94,"n":30,"o":25.94,"t":"2026-10-20T20:00:00Z","v":112693,"vw":25.94},{"c":25.51,"h":25.51,"l":25.51,"n":7,"o":25.51,"t":"2026-10-20T22:15:00Z","v":269,"vw":25.51},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-20T22:30:00Z","v":900,"vw":25.43},{"c":25.95,"h":25.95,"l":25.94,"n":8,"o":25.94,"t":"2026-10-21T08:30:00Z","v":406,"vw":25.945},{"c":25.94,"h":25.94,"l":25.94,"n":9,"o":25.94,"t":"2026-10-21T10:15:00Z","v":208,"vw":25.94},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-21T10:30:00Z","v":200,"vw":25.92},{"c":25.8,"h":25.8,"l":25.69,"n":37,"o":25.69,"t":"2026-10-21T13:30:00Z","v":5488,"vw":25.724796},{"c":25.69,"h":25.85,"l":25.69,"n":175,"o":25.69,"t":"2026-10-21T13:45:00Z","v":4319,"vw":25.752093},{"c":25.78,"h":25.78,"l":25.51,"n":187,"o":25.65,"t":"2026-10-21T14:00:00Z","v":31898,"vw":25.594482},{"c":26.075,"h":26.075,"l":25.83,"n":189,"o":25.83,"t":"2026-10-21T14:15:00Z","v":5948,"vw":25.936797},{"c":26.085,"h":26.17,"l":26.085,"n":148,"o":26.1,"t":"2026-10-21T14:30:00Z","v":4701,"vw":26.126803},{"c":26.16,"h":26.16,"l":26.0801,"n":73,"o":26.0801,"t":"2026-10-21T14:45:00Z","v":2545,"vw":26.136077},{"c":26.105,"h":26.12,"l":26.07,"n":236,"o":26.12,"t":"2026-10-21T15:00:00Z","v":7139,"vw":26.100095},{"c":26.16,"h":26.21,"l":26.05,"n":265,"o":26.07,"t":"2026-10-21T15:15:00Z","v":8505,"vw":26.126625},{"c":26.125,"h":26.14,"l":26.115,"n":107,"o":26.14,"t":"2026-10-21T15:30:00Z","v":5980,"vw":26.120204},{"c":26.14,"h":26.14,"l":26.09,"n":127,"o":26.09,"t":"2026-10-21T15:45:00Z","v":7285,"vw":26.120592},{"c":26.1364,"h":26.14,"l":26.06,"n":193,"o":26.13,"t":"2026-10-21T16:00:00Z","v":6519,"vw":26.1022},{"c":26.05,"h":26.11,"l":25.965,"n":222,"o":26.11,"t":"2026-10-21T16:15:00Z","v":14745,"vw":26.014769},{"c":25.925,"h":26.04,"l":25.92,"n":132,"o":26.03,"t":"2026-10-21T16:30:00Z","v":5536,"vw":25.985448},{"c":26,"h":26,"l":25.93,"n":194,"o":25.94,"t":"2026-10-21T16:45:00Z","v":5242,"vw":25.958135},{"c":25.98,"h":26.01,"l":25.97,"n":93,"o":25.99,"t":"2026-10-21T17:00:00Z","v":2418,"vw":25.988707},{"c":25.9,"h":25.965,"l":25.9,"n":268,"o":25.965,"t":"2026-10-21T17:15:00Z","v":10289,"vw":25.913059},{"c":25.95,"h":25.95,"l":25.92,"n":112,"o":25.92,"t":"2026-10-21T17:30:00Z","v":3856,"vw":25.933759},{"c":25.98,"h":26,"l":25.945,"n":112,"o":25.95,"t":"2026-10-21T17:45:00Z","v":2755,"vw":25.966156},{"c":26.06,"h":26.06,"l":25.98,"n":192,"o":26,"t":"2026-10-21T18:00:00Z","v":9924,"vw":26.011417},{"c":26.11,"h":26.11,"l":26.05,"n":197,"o":26.05,"t":"2026-10-21T18:15:00Z","v":9134,"vw":26.071016},{"c":26.12,"h":26.15,"l":26.095,"n":303,"o":26.1,"t":"2026-10-21T18:30:00Z","v":12933,"vw":26.124283},{"c":26.04,"h":26.14,"l":26.03,"n":307,"o":26.125,"t":"2026-10-21T18:45:00Z","v":11364,"vw":26.077061},{"c":26,"h":26.05,"l":25.96,"n":326,"o":26.05,"t":"2026-10-21T19:00:00Z","v":13317,"vw":26.009105},{"c":26.12,"h":26.12,"l":25.995,"n":347,"o":25.995,"t":"2026-10-21T19:15:00Z","v":12143,"vw":26.068515},{"c":26.21,"h":26.28,"l":26.115,"n":572,"o":26.13,"t":"2026-10-21T19:30:00Z","v":23094,"vw":26.197089},{"c":26.2,"h":26.35,"l":26.185,"n":1190,"o":26.185,"t":"2026-10-21T19:45:00Z","v":50108,"vw":26.257332},{"c":26.2,"h":26.2,"l":26.2,"n":23,"o":26.2,"t":"2026-10-21T20:00:00Z","v":91849,"vw":26.2},{"c":26.09,"h":26.5,"l":26.09,"n":127,"o":26.25,"t":"2026-10-22T13:30:00Z","v":17190,"vw":26.272534},{"c":25.92,"h":26.09,"l":25.92,"n":22,"o":26.09,"t":"2026-10-22T13:45:00Z","v":994,"vw":26.062857},{"c":26.09,"h":26.305,"l":25.935,"n":204,"o":26.26,"t":"2026-10-22T14:00:00Z","v":7274,"vw":26.098555},{"c":26.11,"h":26.2,"l":26.1,"n":38,"o":26.1,"t":"2026-10-22T14:15:00Z","v":1576,"vw":26.126},{"c":26.2,"h":26.26,"l":26.14,"n":158,"o":26.145,"t":"2026-10-22T14:30:00Z","v":3658,"vw":26.17447},{"c":26.29,"h":26.41,"l":26.1314,"n":270,"o":26.215,"t":"2026-10-22T14:45:00Z","v":8369,"vw":26.314863},{"c":26.235,"h":26.32,"l":26.17,"n":268,"o":26.29,"t":"2026-10-22T15:00:00Z","v":9101,"vw":26.261207},{"c":26.28,"h":26.39,"l":26.26,"n":408,"o":26.26,"t":"2026-10-22T15:15:00Z","v":13983,"vw":26.335553},{"c":26.265,"h":26.34,"l":26.235,"n":253,"o":26.33,"t":"2026-10-22T15:30:00Z","v":6622,"vw":26.290967},{"c":26.28,"h":26.28,"l":26.18,"n":206,"o":26.23,"t":"2026-10-22T15:45:00Z","v":4784,"vw":26.233561},{"c":26.25,"h":26.3,"l":26.21,"n":163,"o":26.29,"t":"2026-10-22T16:00:00Z","v":3889,"vw":26.259667},{"c":26.24,"h":26.24,"l":26.24,"n":4,"o":26.24,"t":"2026-10-22T16:15:00Z","v":143,"vw":26.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6215667435306175,"strike":29.952600563668973,"iv":0.6033011273379452,"gamma":0.07077061234947477,"theta":-0.024919446579554187,"vega":0.023342659492697926,"rho":0.004655195535665019,"breakevenPct":16.517405896339913},{"delta":0.3,"premium":0.9130092236740968,"strike":29.31206764027671,"iv":0.6222352805534205,"gamma":0.07037348193697156,"theta":-0.02653358954650269,"vega":0.02391913912375096,"rho":0.005471309655978272,"breakevenPct":15.187030731519856},{"delta":0.35,"premium":1.204451703817576,"strike":28.671534716884448,"iv":0.6411694337688957,"gamma":0.06997635152446836,"theta":-0.02814773251345119,"vega":0.024495618754803997,"rho":0.006287423776291525,"breakevenPct":13.856655566699798},{"delta":0.4,"premium":1.4958941839610556,"strike":28.031001793492187,"iv":0.660103586984371,"gamma":0.06957922111196516,"theta":-0.029761875480399692,"vega":0.025072098385857035,"rho":0.007103537896604778,"breakevenPct":12.52628040187974},{"delta":0.45,"premium":1.7873366641045347,"strike":27.390468870099923,"iv":0.6790377401998463,"gamma":0.06918209069946195,"theta":-0.03137601844734819,"vega":0.02564857801691007,"rho":0.007919652016918032,"breakevenPct":11.195905237059682},{"delta":0.5,"premium":2.0787791442480144,"strike":26.749935946707662,"iv":0.6979718934153216,"gamma":0.06878496028695875,"theta":-0.0329901614142967,"vega":0.026225057647963103,"rho":0.008735766137231284,"breakevenPct":9.865530072239624},{"delta":0.55,"premium":2.3702216243914935,"strike":26.109403023315398,"iv":0.7169060466307968,"gamma":0.06838782987445555,"theta":-0.0346043043812452,"vega":0.02680153727901614,"rho":0.009551880257544538,"breakevenPct":8.535154907419566},{"delta":0.6,"premium":2.6616641045349727,"strike":25.468870099923137,"iv":0.7358401998462721,"gamma":0.06799069946195234,"theta":-0.0362184473481937,"vega":0.027378016910069174,"rho":0.01036799437785779,"breakevenPct":7.204779742599511},{"delta":0.65,"premium":3.0166088328075706,"strike":24.78864353312303,"iv":0.7521770977917981,"gamma":0.06614441640378549,"theta":-0.03677438485804417,"vega":0.027225110410094636,"rho":0.011135799846996247,"breakevenPct":5.965138589674548},{"delta":0.7,"premium":3.544999999999999,"strike":24,"iv":0.76142,"gamma":0.060340000000000005,"theta":-0.034440000000000005,"vega":0.025080000000000005,"rho":0.011771657806209512,"breakevenPct":4.9733231707317165},{"delta":0.75,"premium":4.073391167192428,"strike":23.21135646687697,"iv":0.7706629022082019,"gamma":0.054535583596214514,"theta":-0.03210561514195584,"vega":0.022934889589905364,"rho":0.012407515765422778,"breakevenPct":3.9815077517888833}],"put":[{"delta":0.25,"premium":1.856533285685024,"strike":21.77555476141707,"iv":1.3783303652518166,"gamma":0.031513352199529644,"theta":-0.05395691903974883,"vega":0.02347868164372782,"rho":-0.0068132984141419965,"breakevenPct":24.089094985777255},{"delta":0.3,"premium":1.975585878355416,"strike":23.25585878355416,"iv":1.1821524426451937,"gamma":0.04030249828286846,"theta":-0.05014138478108204,"vega":0.025569396962947872,"rho":-0.00797905502958925,"breakevenPct":18.90139898933404},{"delta":0.35,"premium":2.0971446615717824,"strike":24.471446615717824,"iv":1.028060203316737,"gamma":0.049164607181723066,"theta":-0.046363055749046554,"vega":0.027307514510690724,"rho":-0.009146992333185652,"breakevenPct":14.73208096743123},{"delta":0.4,"premium":2.34380610273846,"strike":25.41235341008183,"iv":0.9393642489266206,"gamma":0.05407211023745057,"theta":-0.04332476964933919,"vega":0.027818887657066076,"rho":-0.010404147164846762,"breakevenPct":12.08632885920971},{"delta":0.45,"premium":2.6867122568831068,"strike":26.141940972091717,"iv":0.9009793492881631,"gamma":0.05593723265515881,"theta":-0.040855817733095684,"vega":0.027386494581832923,"rho":-0.011729939350197045,"breakevenPct":10.61269544508913},{"delta":0.5,"premium":3.0296184110277538,"strike":26.871528534101603,"iv":0.8625944496497057,"gamma":0.05780235507286705,"theta":-0.038386865816852175,"vega":0.026954101506599767,"rho":-0.01305573153554733,"breakevenPct":9.139062030968551},{"delta":0.55,"premium":3.3725245651724007,"strike":27.60111609611149,"iv":0.8242095500112482,"gamma":0.0596674774905753,"theta":-0.03591791390060866,"vega":0.026521708431366614,"rho":-0.014381523720897614,"breakevenPct":7.665428616847972},{"delta":0.6,"premium":3.7154307193170473,"strike":28.330703658121376,"iv":0.7858246503727907,"gamma":0.06153259990828354,"theta":-0.03344896198436516,"vega":0.026089315356133458,"rho":-0.015707315906247896,"breakevenPct":6.191795202727394},{"delta":0.65,"premium":4.058336873461695,"strike":29.060291220131266,"iv":0.7474397507343332,"gamma":0.06339772232599178,"theta":-0.030980010068121643,"vega":0.025656922280900305,"rho":-0.017033108091598182,"breakevenPct":4.718161788606814},{"delta":0.7,"premium":4.401243027606341,"strike":29.78987878214115,"iv":0.7090548510958757,"gamma":0.06526284474370002,"theta":-0.028511058151878134,"vega":0.02522452920566715,"rho":-0.018358900276948465,"breakevenPct":3.2445283744862365}]},"raw":{"call":[{"delta":0.25,"premium":0.6215667435306175,"strike":29.952600563668973,"iv":0.6033011273379452,"gamma":0.07077061234947477,"theta":-0.024919446579554187,"vega":0.023342659492697926,"rho":0.004655195535665019,"breakevenPct":16.517405896339913},{"delta":0.3,"premium":0.9130092236740968,"strike":29.31206764027671,"iv":0.6222352805534205,"gamma":0.07037348193697156,"theta":-0.02653358954650269,"vega":0.02391913912375096,"rho":0.005471309655978272,"breakevenPct":15.187030731519856},{"delta":0.35,"premium":1.204451703817576,"strike":28.671534716884448,"iv":0.6411694337688957,"gamma":0.06997635152446836,"theta":-0.02814773251345119,"vega":0.024495618754803997,"rho":0.006287423776291525,"breakevenPct":13.856655566699798},{"delta":0.4,"premium":1.4958941839610556,"strike":28.031001793492187,"iv":0.660103586984371,"gamma":0.06957922111196516,"theta":-0.029761875480399692,"vega":0.025072098385857035,"rho":0.007103537896604778,"breakevenPct":12.52628040187974},{"delta":0.45,"premium":1.7873366641045347,"strike":27.390468870099923,"iv":0.6790377401998463,"gamma":0.06918209069946195,"theta":-0.03137601844734819,"vega":0.02564857801691007,"rho":0.007919652016918032,"breakevenPct":11.195905237059682},{"delta":0.5,"premium":2.0787791442480144,"strike":26.749935946707662,"iv":0.6979718934153216,"gamma":0.06878496028695875,"theta":-0.0329901614142967,"vega":0.026225057647963103,"rho":0.008735766137231284,"breakevenPct":9.865530072239624},{"delta":0.55,"premium":2.3702216243914935,"strike":26.109403023315398,"iv":0.7169060466307968,"gamma":0.06838782987445555,"theta":-0.0346043043812452,"vega":0.02680153727901614,"rho":0.009551880257544538,"breakevenPct":8.535154907419566},{"delta":0.6,"premium":2.6616641045349727,"strike":25.468870099923137,"iv":0.7358401998462721,"gamma":0.06799069946195234,"theta":-0.0362184473481937,"vega":0.027378016910069174,"rho":0.01036799437785779,"breakevenPct":7.204779742599511},{"delta":0.65,"premium":3.0166088328075706,"strike":24.78864353312303,"iv":0.7521770977917981,"gamma":0.06614441640378549,"theta":-0.03677438485804417,"vega":0.027225110410094636,"rho":0.011135799846996247,"breakevenPct":5.965138589674548},{"delta":0.7,"premium":3.544999999999999,"strike":24,"iv":0.76142,"gamma":0.060340000000000005,"theta":-0.034440000000000005,"vega":0.025080000000000005,"rho":0.011771657806209512,"breakevenPct":4.9733231707317165},{"delta":0.75,"premium":4.073391167192428,"strike":23.21135646687697,"iv":0.7706629022082019,"gamma":0.054535583596214514,"theta":-0.03210561514195584,"vega":0.022934889589905364,"rho":0.012407515765422778,"breakevenPct":3.9815077517888833}],"put":[{"delta":0.25,"premium":1.856533285685024,"strike":21.77555476141707,"iv":1.3783303652518166,"gamma":0.031513352199529644,"theta":-0.05395691903974883,"vega":0.02347868164372782,"rho":-0.0068132984141419965,"breakevenPct":24.089094985777255},{"delta":0.3,"premium":1.975585878355416,"strike":23.25585878355416,"iv":1.1821524426451937,"gamma":0.04030249828286846,"theta":-0.05014138478108204,"vega":0.025569396962947872,"rho":-0.00797905502958925,"breakevenPct":18.90139898933404},{"delta":0.35,"premium":2.0971446615717824,"strike":24.471446615717824,"iv":1.028060203316737,"gamma":0.049164607181723066,"theta":-0.046363055749046554,"vega":0.027307514510690724,"rho":-0.009146992333185652,"breakevenPct":14.73208096743123},{"delta":0.4,"premium":2.34380610273846,"strike":25.41235341008183,"iv":0.9393642489266206,"gamma":0.05407211023745057,"theta":-0.04332476964933919,"vega":0.027818887657066076,"rho":-0.010404147164846762,"breakevenPct":12.08632885920971},{"delta":0.45,"premium":2.6867122568831068,"strike":26.141940972091717,"iv":0.9009793492881631,"gamma":0.05593723265515881,"theta":-0.040855817733095684,"vega":0.027386494581832923,"rho":-0.011729939350197045,"breakevenPct":10.61269544508913},{"delta":0.5,"premium":3.0296184110277538,"strike":26.871528534101603,"iv":0.8625944496497057,"gamma":0.05780235507286705,"theta":-0.038386865816852175,"vega":0.026954101506599767,"rho":-0.01305573153554733,"breakevenPct":9.139062030968551},{"delta":0.55,"premium":3.3725245651724007,"strike":27.60111609611149,"iv":0.8242095500112482,"gamma":0.0596674774905753,"theta":-0.03591791390060866,"vega":0.026521708431366614,"rho":-0.014381523720897614,"breakevenPct":7.665428616847972},{"delta":0.6,"premium":3.7154307193170473,"strike":28.330703658121376,"iv":0.7858246503727907,"gamma":0.06153259990828354,"theta":-0.03344896198436516,"vega":0.026089315356133458,"rho":-0.015707315906247896,"breakevenPct":6.191795202727394},{"delta":0.65,"premium":4.058336873461695,"strike":29.060291220131266,"iv":0.7474397507343332,"gamma":0.06339772232599178,"theta":-0.030980010068121643,"vega":0.025656922280900305,"rho":-0.017033108091598182,"breakevenPct":4.718161788606814},{"delta":0.7,"premium":4.401243027606341,"strike":29.78987878214115,"iv":0.7090548510958757,"gamma":0.06526284474370002,"theta":-0.028511058151878134,"vega":0.02522452920566715,"rho":-0.018358900276948465,"breakevenPct":3.2445283744862365}]}},"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"}}