{"symbol":"ATEN","url":"https://intraalpha.com/companies/ATEN","capturedAt":"2026-10-23T17:54:49.424Z","state":"ready","quote":{"symbol":"ATEN","last_price":25.38,"prev_close":24.56,"regular_close":25.35,"change":0.82,"change_pct":3.3388,"regular_change":0.79,"regular_change_pct":3.2166,"extended_change":0.03,"extended_change_pct":0.1183,"bid":25.36,"ask":25.4,"bid_size":300,"ask_size":200,"volume":223914,"vwap":25.076827,"open":24.46,"high":25.46,"low":24.16,"close":25.35,"trade_count":5603,"last_trade_at":"2026-10-23T17:54:02.003667904Z","last_quote_at":"2026-10-23T17:54:40.417299614Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:54:41.072170332-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ATEN","fetched_at":"2026-10-23T17:54:48.990904+00:00","name":"A10 Network","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"A10 Networks, Inc. offers network solutions in the United States, Japan, other Asia Pacific countries, and EMEA. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1783278000,"ebitda":67076000,"pe_ratio":43.09,"peg_ratio":14.76,"book_value":3.284,"dividend_per_share":0.24,"dividend_yield":0.0096,"eps":0.57,"revenue_ttm":310174000,"gross_profit_ttm":246214000,"profit_margin":0.139,"operating_margin_ttm":0.113,"return_on_assets_ttm":0.05,"return_on_equity_ttm":0.194,"quarterly_earnings_growth":-0.143,"quarterly_revenue_growth":0.155,"analyst_target_price":36,"analyst_number":1,"beta":1.12,"fifty_two_week_high":38.41,"fifty_two_week_low":16.4,"fifty_day_ma":26.22,"two_hundred_day_ma":26.27,"shares_outstanding":72609000,"forward_pe":23.26,"price_to_sales":5.75,"price_to_book":8.16,"ev_to_revenue":5.84,"ev_to_ebitda":22.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:54:48.990904+00:00"},"optionObservedAt":"2026-10-23T17:43:20.717Z","bars":[{"c":25.5,"h":25.5,"l":25.5,"n":8,"o":25.5,"t":"2026-10-16T11:45:00Z","v":180,"vw":25.5},{"c":24.9,"h":25.33,"l":24.895,"n":127,"o":25.33,"t":"2026-10-16T13:30:00Z","v":19170,"vw":25.282932},{"c":24.34,"h":24.89,"l":24.34,"n":135,"o":24.89,"t":"2026-10-16T13:35:00Z","v":8191,"vw":24.597971},{"c":24.39,"h":24.53,"l":24.23,"n":256,"o":24.36,"t":"2026-10-16T13:40:00Z","v":17080,"vw":24.345152},{"c":24.32,"h":24.4,"l":24.31,"n":23,"o":24.4,"t":"2026-10-16T13:45:00Z","v":1216,"vw":24.32965},{"c":24.32,"h":24.47,"l":24.265,"n":291,"o":24.38,"t":"2026-10-16T13:50:00Z","v":11894,"vw":24.360796},{"c":24.169,"h":24.35,"l":24.16,"n":106,"o":24.35,"t":"2026-10-16T13:55:00Z","v":2686,"vw":24.230824},{"c":24.365,"h":24.365,"l":23.98,"n":162,"o":24.155,"t":"2026-10-16T14:00:00Z","v":8230,"vw":24.081583},{"c":24.3,"h":24.395,"l":24.29,"n":211,"o":24.325,"t":"2026-10-16T14:05:00Z","v":8890,"vw":24.338053},{"c":24.415,"h":24.415,"l":24.23,"n":167,"o":24.28,"t":"2026-10-16T14:10:00Z","v":5899,"vw":24.327149},{"c":24.35,"h":24.445,"l":24.35,"n":168,"o":24.41,"t":"2026-10-16T14:15:00Z","v":5551,"vw":24.397962},{"c":24.26,"h":24.35,"l":24.26,"n":90,"o":24.35,"t":"2026-10-16T14:20:00Z","v":4032,"vw":24.299435},{"c":24.035,"h":24.24,"l":24.015,"n":104,"o":24.24,"t":"2026-10-16T14:25:00Z","v":2355,"vw":24.089801},{"c":24.2,"h":24.2,"l":24.02,"n":136,"o":24.07,"t":"2026-10-16T14:30:00Z","v":4740,"vw":24.091833},{"c":24.215,"h":24.285,"l":24.19,"n":108,"o":24.19,"t":"2026-10-16T14:35:00Z","v":4161,"vw":24.246052},{"c":24.44,"h":24.44,"l":24.195,"n":226,"o":24.235,"t":"2026-10-16T14:40:00Z","v":10808,"vw":24.303097},{"c":24.65,"h":24.66,"l":24.49,"n":191,"o":24.49,"t":"2026-10-16T14:45:00Z","v":13246,"vw":24.569606},{"c":24.58,"h":24.7,"l":24.45,"n":401,"o":24.68,"t":"2026-10-16T14:50:00Z","v":30932,"vw":24.586337},{"c":24.58,"h":24.62,"l":24.57,"n":212,"o":24.59,"t":"2026-10-16T14:55:00Z","v":7434,"vw":24.597658},{"c":24.47,"h":24.57,"l":24.45,"n":107,"o":24.56,"t":"2026-10-16T15:00:00Z","v":4067,"vw":24.502588},{"c":24.37,"h":24.43,"l":24.305,"n":177,"o":24.43,"t":"2026-10-16T15:05:00Z","v":5840,"vw":24.381939},{"c":24.27,"h":24.37,"l":24.27,"n":246,"o":24.37,"t":"2026-10-16T15:10:00Z","v":11067,"vw":24.327817},{"c":24.26,"h":24.33,"l":24.25,"n":164,"o":24.27,"t":"2026-10-16T15:15:00Z","v":8672,"vw":24.28403},{"c":24.195,"h":24.285,"l":24.13,"n":149,"o":24.285,"t":"2026-10-16T15:20:00Z","v":5603,"vw":24.195982},{"c":24.14,"h":24.195,"l":24.07,"n":153,"o":24.195,"t":"2026-10-16T15:25:00Z","v":7734,"vw":24.152794},{"c":24.19,"h":24.19,"l":24.14,"n":100,"o":24.14,"t":"2026-10-16T15:30:00Z","v":4594,"vw":24.166536},{"c":24.065,"h":24.13,"l":24,"n":265,"o":24.12,"t":"2026-10-16T15:35:00Z","v":12999,"vw":24.065016},{"c":24.19,"h":24.2,"l":24.08,"n":154,"o":24.1,"t":"2026-10-16T15:40:00Z","v":7602,"vw":24.128872},{"c":24.2,"h":24.23,"l":24.12,"n":247,"o":24.2,"t":"2026-10-16T15:45:00Z","v":13529,"vw":24.159172},{"c":24.18,"h":24.22,"l":24.17,"n":157,"o":24.22,"t":"2026-10-16T15:50:00Z","v":5202,"vw":24.186917},{"c":24.19,"h":24.22,"l":24.14,"n":223,"o":24.19,"t":"2026-10-16T15:55:00Z","v":10885,"vw":24.180027},{"c":24.27,"h":24.29,"l":24.16,"n":241,"o":24.19,"t":"2026-10-16T16:00:00Z","v":10341,"vw":24.194738},{"c":24.29,"h":24.3,"l":24.25,"n":217,"o":24.26,"t":"2026-10-16T16:05:00Z","v":10156,"vw":24.270623},{"c":24.4,"h":24.4,"l":24.29,"n":153,"o":24.3,"t":"2026-10-16T16:10:00Z","v":7171,"vw":24.322077},{"c":24.33,"h":24.42,"l":24.25,"n":448,"o":24.42,"t":"2026-10-16T16:15:00Z","v":69698,"vw":24.371876},{"c":24.35,"h":24.36,"l":24.28,"n":137,"o":24.28,"t":"2026-10-16T16:20:00Z","v":6608,"vw":24.322623},{"c":24.295,"h":24.3399,"l":24.29,"n":114,"o":24.32,"t":"2026-10-16T16:25:00Z","v":5224,"vw":24.311739},{"c":24.27,"h":24.33,"l":24.27,"n":134,"o":24.285,"t":"2026-10-16T16:30:00Z","v":4360,"vw":24.289877},{"c":24.36,"h":24.38,"l":24.265,"n":101,"o":24.265,"t":"2026-10-16T16:35:00Z","v":4621,"vw":24.325948},{"c":24.325,"h":24.39,"l":24.32,"n":92,"o":24.37,"t":"2026-10-16T16:40:00Z","v":4280,"vw":24.351354},{"c":24.33,"h":24.4,"l":24.295,"n":239,"o":24.34,"t":"2026-10-16T16:45:00Z","v":15630,"vw":24.344432},{"c":24.31,"h":24.39,"l":24.295,"n":128,"o":24.35,"t":"2026-10-16T16:50:00Z","v":5138,"vw":24.34569},{"c":24.42,"h":24.42,"l":24.3,"n":158,"o":24.32,"t":"2026-10-16T16:55:00Z","v":4512,"vw":24.325905},{"c":24.45,"h":24.5,"l":24.385,"n":185,"o":24.42,"t":"2026-10-16T17:00:00Z","v":13351,"vw":24.452637},{"c":24.49,"h":24.49,"l":24.4301,"n":115,"o":24.455,"t":"2026-10-16T17:05:00Z","v":3916,"vw":24.469219},{"c":24.395,"h":24.49,"l":24.395,"n":107,"o":24.46,"t":"2026-10-16T17:10:00Z","v":5366,"vw":24.432302},{"c":24.22,"h":24.395,"l":24.22,"n":351,"o":24.395,"t":"2026-10-16T17:15:00Z","v":34030,"vw":24.3372},{"c":24.27,"h":24.27,"l":24.21,"n":118,"o":24.24,"t":"2026-10-16T17:20:00Z","v":6147,"vw":24.241235},{"c":24.305,"h":24.36,"l":24.27,"n":142,"o":24.28,"t":"2026-10-16T17:25:00Z","v":6681,"vw":24.292423},{"c":24.34,"h":24.37,"l":24.32,"n":94,"o":24.32,"t":"2026-10-16T17:30:00Z","v":4745,"vw":24.345185},{"c":24.32,"h":24.36,"l":24.2824,"n":105,"o":24.34,"t":"2026-10-16T17:35:00Z","v":5555,"vw":24.321832},{"c":24.355,"h":24.36,"l":24.3,"n":132,"o":24.3,"t":"2026-10-16T17:40:00Z","v":6998,"vw":24.339134},{"c":24.305,"h":24.36,"l":24.29,"n":127,"o":24.36,"t":"2026-10-16T17:45:00Z","v":8345,"vw":24.313364},{"c":24.31,"h":24.33,"l":24.28,"n":150,"o":24.33,"t":"2026-10-16T17:50:00Z","v":5298,"vw":24.299402},{"c":24.33,"h":24.33,"l":24.29,"n":130,"o":24.31,"t":"2026-10-16T17:55:00Z","v":5030,"vw":24.315307},{"c":24.28,"h":24.29,"l":24.23,"n":164,"o":24.29,"t":"2026-10-16T18:00:00Z","v":6426,"vw":24.264853},{"c":24.34,"h":24.385,"l":24.24,"n":192,"o":24.24,"t":"2026-10-16T18:05:00Z","v":6421,"vw":24.320827},{"c":24.37,"h":24.375,"l":24.34,"n":160,"o":24.35,"t":"2026-10-16T18:10:00Z","v":6555,"vw":24.357923},{"c":24.43,"h":24.465,"l":24.38,"n":248,"o":24.38,"t":"2026-10-16T18:15:00Z","v":10587,"vw":24.412078},{"c":24.48,"h":24.53,"l":24.44,"n":191,"o":24.44,"t":"2026-10-16T18:20:00Z","v":19093,"vw":24.511319},{"c":24.54,"h":24.54,"l":24.47,"n":254,"o":24.485,"t":"2026-10-16T18:25:00Z","v":23047,"vw":24.518087},{"c":24.68,"h":24.68,"l":24.53,"n":208,"o":24.53,"t":"2026-10-16T18:30:00Z","v":14568,"vw":24.560597},{"c":24.61,"h":24.63,"l":24.56,"n":169,"o":24.63,"t":"2026-10-16T18:35:00Z","v":6377,"vw":24.589932},{"c":24.685,"h":24.7094,"l":24.61,"n":379,"o":24.62,"t":"2026-10-16T18:40:00Z","v":42442,"vw":24.653712},{"c":24.575,"h":24.665,"l":24.57,"n":231,"o":24.665,"t":"2026-10-16T18:45:00Z","v":8749,"vw":24.613778},{"c":24.6,"h":24.67,"l":24.575,"n":251,"o":24.575,"t":"2026-10-16T18:50:00Z","v":11045,"vw":24.607705},{"c":24.56,"h":24.62,"l":24.53,"n":196,"o":24.62,"t":"2026-10-16T18:55:00Z","v":10201,"vw":24.572342},{"c":24.465,"h":24.54,"l":24.45,"n":187,"o":24.54,"t":"2026-10-16T19:00:00Z","v":8012,"vw":24.493664},{"c":24.43,"h":24.5,"l":24.42,"n":111,"o":24.485,"t":"2026-10-16T19:05:00Z","v":5893,"vw":24.47031},{"c":24.495,"h":24.505,"l":24.45,"n":151,"o":24.45,"t":"2026-10-16T19:10:00Z","v":5539,"vw":24.478705},{"c":24.54,"h":24.54,"l":24.43,"n":320,"o":24.51,"t":"2026-10-16T19:15:00Z","v":15588,"vw":24.481413},{"c":24.6,"h":24.605,"l":24.54,"n":207,"o":24.54,"t":"2026-10-16T19:20:00Z","v":10437,"vw":24.580587},{"c":24.6,"h":24.62,"l":24.595,"n":212,"o":24.595,"t":"2026-10-16T19:25:00Z","v":9556,"vw":24.605828},{"c":24.48,"h":24.65,"l":24.46,"n":331,"o":24.61,"t":"2026-10-16T19:30:00Z","v":19774,"vw":24.587259},{"c":24.435,"h":24.48,"l":24.345,"n":401,"o":24.48,"t":"2026-10-16T19:35:00Z","v":22216,"vw":24.407683},{"c":24.42,"h":24.49,"l":24.41,"n":358,"o":24.45,"t":"2026-10-16T19:40:00Z","v":22548,"vw":24.452785},{"c":24.43,"h":24.48,"l":24.42,"n":385,"o":24.43,"t":"2026-10-16T19:45:00Z","v":22690,"vw":24.450793},{"c":24.48,"h":24.54,"l":24.4,"n":768,"o":24.44,"t":"2026-10-16T19:50:00Z","v":52131,"vw":24.469831},{"c":24.47,"h":24.61,"l":24.45,"n":2045,"o":24.5,"t":"2026-10-16T19:55:00Z","v":142618,"vw":24.50761},{"c":24.46,"h":24.46,"l":24.46,"n":32,"o":24.46,"t":"2026-10-16T20:00:00Z","v":318325,"vw":24.46},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2026-10-19T11:00:00Z","v":127,"vw":24.68},{"c":24.55,"h":24.55,"l":24.55,"n":23,"o":24.55,"t":"2026-10-19T11:05:00Z","v":572,"vw":24.55},{"c":24.55,"h":24.55,"l":24.55,"n":16,"o":24.55,"t":"2026-10-19T12:10:00Z","v":1454,"vw":24.55},{"c":24.75,"h":24.8,"l":24.75,"n":43,"o":24.8,"t":"2026-10-19T12:15:00Z","v":6582,"vw":24.778253},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-19T12:40:00Z","v":191,"vw":24.73},{"c":24.75,"h":25.08,"l":24.16,"n":153,"o":24.92,"t":"2026-10-19T13:30:00Z","v":24524,"vw":24.907},{"c":24.75,"h":24.86,"l":24.7,"n":113,"o":24.8,"t":"2026-10-19T13:35:00Z","v":10078,"vw":24.787395},{"c":24.825,"h":24.825,"l":24.75,"n":50,"o":24.8,"t":"2026-10-19T13:40:00Z","v":3254,"vw":24.786003},{"c":24.88,"h":24.89,"l":24.75,"n":43,"o":24.75,"t":"2026-10-19T13:45:00Z","v":3323,"vw":24.806948},{"c":24.85,"h":24.925,"l":24.85,"n":22,"o":24.92,"t":"2026-10-19T13:50:00Z","v":931,"vw":24.910366},{"c":24.99,"h":24.99,"l":24.99,"n":15,"o":24.99,"t":"2026-10-19T13:55:00Z","v":165,"vw":24.99},{"c":24.81,"h":25,"l":24.78,"n":137,"o":25,"t":"2026-10-19T14:00:00Z","v":4296,"vw":24.853114},{"c":24.8,"h":24.9,"l":24.77,"n":241,"o":24.8553,"t":"2026-10-19T14:05:00Z","v":17012,"vw":24.821772},{"c":24.85,"h":24.85,"l":24.78,"n":96,"o":24.78,"t":"2026-10-19T14:10:00Z","v":2581,"vw":24.802808},{"c":24.91,"h":24.91,"l":24.91,"n":38,"o":24.91,"t":"2026-10-19T14:15:00Z","v":1389,"vw":24.91},{"c":24.81,"h":24.85,"l":24.81,"n":61,"o":24.85,"t":"2026-10-19T14:20:00Z","v":2309,"vw":24.822063},{"c":24.81,"h":24.84,"l":24.77,"n":131,"o":24.83,"t":"2026-10-19T14:25:00Z","v":5390,"vw":24.796715},{"c":24.77,"h":24.845,"l":24.76,"n":105,"o":24.845,"t":"2026-10-19T14:30:00Z","v":3555,"vw":24.813847},{"c":24.73,"h":24.85,"l":24.73,"n":85,"o":24.78,"t":"2026-10-19T14:35:00Z","v":3423,"vw":24.787097},{"c":24.77,"h":24.775,"l":24.735,"n":107,"o":24.775,"t":"2026-10-19T14:40:00Z","v":4904,"vw":24.753056},{"c":24.84,"h":24.84,"l":24.71,"n":346,"o":24.79,"t":"2026-10-19T14:45:00Z","v":17331,"vw":24.763096},{"c":24.88,"h":24.88,"l":24.88,"n":17,"o":24.88,"t":"2026-10-19T14:50:00Z","v":867,"vw":24.88},{"c":24.84,"h":24.9,"l":24.83,"n":71,"o":24.865,"t":"2026-10-19T14:55:00Z","v":2406,"vw":24.862693},{"c":24.825,"h":24.85,"l":24.825,"n":79,"o":24.85,"t":"2026-10-19T15:00:00Z","v":1748,"vw":24.838333},{"c":24.7551,"h":24.8,"l":24.7551,"n":102,"o":24.8,"t":"2026-10-19T15:05:00Z","v":3242,"vw":24.783028},{"c":24.83,"h":24.83,"l":24.755,"n":128,"o":24.755,"t":"2026-10-19T15:10:00Z","v":4115,"vw":24.799625},{"c":24.8285,"h":24.895,"l":24.8285,"n":90,"o":24.84,"t":"2026-10-19T15:15:00Z","v":3775,"vw":24.871219},{"c":24.88,"h":24.88,"l":24.835,"n":104,"o":24.865,"t":"2026-10-19T15:20:00Z","v":4535,"vw":24.848381},{"c":24.9,"h":24.91,"l":24.87,"n":126,"o":24.885,"t":"2026-10-19T15:25:00Z","v":3403,"vw":24.888572},{"c":24.895,"h":24.9,"l":24.87,"n":95,"o":24.87,"t":"2026-10-19T15:30:00Z","v":2610,"vw":24.885464},{"c":24.915,"h":24.92,"l":24.8901,"n":80,"o":24.9,"t":"2026-10-19T15:35:00Z","v":3664,"vw":24.910427},{"c":24.92,"h":24.93,"l":24.91,"n":99,"o":24.92,"t":"2026-10-19T15:40:00Z","v":2838,"vw":24.917347},{"c":24.925,"h":24.93,"l":24.9101,"n":44,"o":24.93,"t":"2026-10-19T15:45:00Z","v":1490,"vw":24.920082},{"c":24.91,"h":24.94,"l":24.91,"n":98,"o":24.94,"t":"2026-10-19T15:50:00Z","v":2671,"vw":24.923667},{"c":24.98,"h":24.98,"l":24.91,"n":135,"o":24.91,"t":"2026-10-19T15:55:00Z","v":5020,"vw":24.944281},{"c":24.91,"h":24.995,"l":24.89,"n":135,"o":24.98,"t":"2026-10-19T16:00:00Z","v":5128,"vw":24.951002},{"c":24.91,"h":24.9275,"l":24.88,"n":84,"o":24.91,"t":"2026-10-19T16:05:00Z","v":4168,"vw":24.903162},{"c":24.91,"h":24.91,"l":24.89,"n":39,"o":24.91,"t":"2026-10-19T16:10:00Z","v":1104,"vw":24.905325},{"c":24.84,"h":24.91,"l":24.84,"n":130,"o":24.89,"t":"2026-10-19T16:15:00Z","v":5214,"vw":24.877079},{"c":24.755,"h":24.83,"l":24.755,"n":113,"o":24.83,"t":"2026-10-19T16:20:00Z","v":3865,"vw":24.793126},{"c":24.785,"h":24.785,"l":24.78,"n":42,"o":24.78,"t":"2026-10-19T16:25:00Z","v":1034,"vw":24.782},{"c":24.775,"h":24.78,"l":24.74,"n":144,"o":24.77,"t":"2026-10-19T16:30:00Z","v":4849,"vw":24.764932},{"c":24.83,"h":24.83,"l":24.79,"n":91,"o":24.79,"t":"2026-10-19T16:35:00Z","v":3841,"vw":24.806885},{"c":24.84,"h":24.845,"l":24.83,"n":90,"o":24.83,"t":"2026-10-19T16:40:00Z","v":2798,"vw":24.839612},{"c":24.82,"h":24.875,"l":24.82,"n":104,"o":24.85,"t":"2026-10-19T16:45:00Z","v":5299,"vw":24.852724},{"c":24.78,"h":24.82,"l":24.78,"n":65,"o":24.82,"t":"2026-10-19T16:50:00Z","v":2971,"vw":24.796648},{"c":24.78,"h":24.8,"l":24.78,"n":58,"o":24.8,"t":"2026-10-19T16:55:00Z","v":2401,"vw":24.785973},{"c":24.82,"h":24.82,"l":24.78,"n":95,"o":24.78,"t":"2026-10-19T17:00:00Z","v":2617,"vw":24.800384},{"c":24.815,"h":24.84,"l":24.815,"n":108,"o":24.82,"t":"2026-10-19T17:05:00Z","v":4362,"vw":24.826529},{"c":24.83,"h":24.83,"l":24.8028,"n":97,"o":24.81,"t":"2026-10-19T17:10:00Z","v":2297,"vw":24.81621},{"c":24.86,"h":24.86,"l":24.81,"n":117,"o":24.82,"t":"2026-10-19T17:15:00Z","v":4444,"vw":24.840424},{"c":24.82,"h":24.85,"l":24.82,"n":79,"o":24.84,"t":"2026-10-19T17:20:00Z","v":2645,"vw":24.836429},{"c":24.82,"h":24.84,"l":24.82,"n":61,"o":24.84,"t":"2026-10-19T17:25:00Z","v":1776,"vw":24.82837},{"c":24.8101,"h":24.82,"l":24.81,"n":51,"o":24.81,"t":"2026-10-19T17:30:00Z","v":2426,"vw":24.8123},{"c":24.87,"h":24.87,"l":24.815,"n":164,"o":24.82,"t":"2026-10-19T17:35:00Z","v":5927,"vw":24.841156},{"c":24.86,"h":24.87,"l":24.825,"n":114,"o":24.86,"t":"2026-10-19T17:40:00Z","v":4327,"vw":24.851139},{"c":24.825,"h":24.84,"l":24.825,"n":38,"o":24.84,"t":"2026-10-19T17:45:00Z","v":1241,"vw":24.836241},{"c":24.785,"h":24.8,"l":24.785,"n":114,"o":24.79,"t":"2026-10-19T17:50:00Z","v":3496,"vw":24.792955},{"c":24.81,"h":24.81,"l":24.785,"n":92,"o":24.785,"t":"2026-10-19T17:55:00Z","v":2543,"vw":24.799183},{"c":24.825,"h":24.83,"l":24.8,"n":147,"o":24.82,"t":"2026-10-19T18:00:00Z","v":6322,"vw":24.815238},{"c":24.8,"h":24.8,"l":24.795,"n":30,"o":24.8,"t":"2026-10-19T18:05:00Z","v":1327,"vw":24.799478},{"c":24.805,"h":24.83,"l":24.79,"n":100,"o":24.795,"t":"2026-10-19T18:10:00Z","v":2837,"vw":24.797768},{"c":24.82,"h":24.83,"l":24.8,"n":129,"o":24.81,"t":"2026-10-19T18:15:00Z","v":5250,"vw":24.818926},{"c":24.83,"h":24.83,"l":24.81,"n":166,"o":24.81,"t":"2026-10-19T18:20:00Z","v":7385,"vw":24.812966},{"c":24.79,"h":24.81,"l":24.78,"n":155,"o":24.81,"t":"2026-10-19T18:25:00Z","v":6398,"vw":24.797813},{"c":24.78,"h":24.79,"l":24.77,"n":127,"o":24.78,"t":"2026-10-19T18:30:00Z","v":7834,"vw":24.778161},{"c":24.7,"h":24.81,"l":24.7,"n":136,"o":24.79,"t":"2026-10-19T18:35:00Z","v":6304,"vw":24.765119},{"c":24.82,"h":24.82,"l":24.73,"n":143,"o":24.73,"t":"2026-10-19T18:40:00Z","v":4614,"vw":24.763188},{"c":24.805,"h":24.85,"l":24.8,"n":133,"o":24.82,"t":"2026-10-19T18:45:00Z","v":4889,"vw":24.809235},{"c":24.745,"h":24.805,"l":24.745,"n":103,"o":24.805,"t":"2026-10-19T18:50:00Z","v":4004,"vw":24.774568},{"c":24.775,"h":24.78,"l":24.76,"n":69,"o":24.76,"t":"2026-10-19T18:55:00Z","v":3058,"vw":24.765571},{"c":24.8,"h":24.81,"l":24.775,"n":191,"o":24.775,"t":"2026-10-19T19:00:00Z","v":8928,"vw":24.796994},{"c":24.7766,"h":24.8,"l":24.7766,"n":95,"o":24.8,"t":"2026-10-19T19:05:00Z","v":5542,"vw":24.787857},{"c":24.76,"h":24.775,"l":24.745,"n":172,"o":24.76,"t":"2026-10-19T19:10:00Z","v":6095,"vw":24.759943},{"c":24.77,"h":24.77,"l":24.75,"n":116,"o":24.755,"t":"2026-10-19T19:15:00Z","v":4583,"vw":24.758913},{"c":24.7951,"h":24.8,"l":24.72,"n":378,"o":24.76,"t":"2026-10-19T19:20:00Z","v":17472,"vw":24.757413},{"c":24.765,"h":24.81,"l":24.7646,"n":185,"o":24.81,"t":"2026-10-19T19:25:00Z","v":8686,"vw":24.791692},{"c":24.74,"h":24.77,"l":24.74,"n":229,"o":24.75,"t":"2026-10-19T19:30:00Z","v":8382,"vw":24.752529},{"c":24.77,"h":24.785,"l":24.74,"n":318,"o":24.75,"t":"2026-10-19T19:35:00Z","v":14069,"vw":24.758281},{"c":24.73,"h":24.77,"l":24.69,"n":359,"o":24.77,"t":"2026-10-19T19:40:00Z","v":16661,"vw":24.72403},{"c":24.67,"h":24.74,"l":24.66,"n":431,"o":24.735,"t":"2026-10-19T19:45:00Z","v":26300,"vw":24.691102},{"c":24.67,"h":24.7,"l":24.58,"n":431,"o":24.66,"t":"2026-10-19T19:50:00Z","v":23465,"vw":24.664619},{"c":24.68,"h":24.74,"l":24.615,"n":1581,"o":24.68,"t":"2026-10-19T19:55:00Z","v":81723,"vw":24.668024},{"c":24.68,"h":24.68,"l":24.68,"n":47,"o":24.68,"t":"2026-10-19T20:00:00Z","v":202269,"vw":24.68},{"c":24.6,"h":24.75,"l":24.55,"n":15,"o":24.55,"t":"2026-10-20T11:15:00Z","v":641,"vw":24.632184},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-20T12:40:00Z","v":102,"vw":24.6},{"c":24.6,"h":24.8,"l":24.45,"n":72,"o":24.6,"t":"2026-10-20T12:45:00Z","v":10428,"vw":24.599919},{"c":24.37,"h":24.78,"l":24.37,"n":78,"o":24.47,"t":"2026-10-20T13:30:00Z","v":12915,"vw":24.482969},{"c":24.445,"h":24.445,"l":24.42,"n":11,"o":24.42,"t":"2026-10-20T13:35:00Z","v":857,"vw":24.437847},{"c":24.09,"h":24.19,"l":24.09,"n":39,"o":24.19,"t":"2026-10-20T13:40:00Z","v":1317,"vw":24.161298},{"c":24.105,"h":24.12,"l":24.03,"n":66,"o":24.08,"t":"2026-10-20T13:45:00Z","v":2948,"vw":24.089764},{"c":24.21,"h":24.21,"l":24.18,"n":22,"o":24.18,"t":"2026-10-20T13:50:00Z","v":1024,"vw":24.195556},{"c":24.425,"h":24.43,"l":24.2708,"n":58,"o":24.2708,"t":"2026-10-20T13:55:00Z","v":1980,"vw":24.383128},{"c":24.37,"h":24.63,"l":24.37,"n":115,"o":24.425,"t":"2026-10-20T14:00:00Z","v":5474,"vw":24.480625},{"c":24.535,"h":24.55,"l":24.3,"n":166,"o":24.4,"t":"2026-10-20T14:05:00Z","v":14622,"vw":24.413549},{"c":24.455,"h":24.56,"l":24.455,"n":110,"o":24.56,"t":"2026-10-20T14:10:00Z","v":7320,"vw":24.467604},{"c":24.505,"h":24.555,"l":24.455,"n":173,"o":24.455,"t":"2026-10-20T14:15:00Z","v":6987,"vw":24.493512},{"c":24.59,"h":24.59,"l":24.53,"n":149,"o":24.53,"t":"2026-10-20T14:20:00Z","v":6817,"vw":24.542514},{"c":24.755,"h":24.78,"l":24.62,"n":162,"o":24.62,"t":"2026-10-20T14:25:00Z","v":7773,"vw":24.702869},{"c":24.595,"h":24.79,"l":24.595,"n":157,"o":24.75,"t":"2026-10-20T14:30:00Z","v":7208,"vw":24.719032},{"c":24.56,"h":24.63,"l":24.5,"n":77,"o":24.56,"t":"2026-10-20T14:35:00Z","v":3324,"vw":24.568292},{"c":24.615,"h":24.655,"l":24.56,"n":144,"o":24.56,"t":"2026-10-20T14:40:00Z","v":12360,"vw":24.624885},{"c":24.66,"h":24.7,"l":24.62,"n":147,"o":24.65,"t":"2026-10-20T14:45:00Z","v":4565,"vw":24.65457},{"c":24.63,"h":24.66,"l":24.61,"n":200,"o":24.66,"t":"2026-10-20T14:50:00Z","v":6957,"vw":24.627587},{"c":24.645,"h":24.66,"l":24.62,"n":74,"o":24.65,"t":"2026-10-20T14:55:00Z","v":1591,"vw":24.644},{"c":24.65,"h":24.67,"l":24.65,"n":94,"o":24.66,"t":"2026-10-20T15:00:00Z","v":3451,"vw":24.65804},{"c":24.62,"h":24.63,"l":24.56,"n":140,"o":24.63,"t":"2026-10-20T15:05:00Z","v":5222,"vw":24.595201},{"c":24.52,"h":24.62,"l":24.47,"n":143,"o":24.62,"t":"2026-10-20T15:10:00Z","v":9421,"vw":24.517838},{"c":24.63,"h":24.63,"l":24.52,"n":111,"o":24.52,"t":"2026-10-20T15:15:00Z","v":3427,"vw":24.5925},{"c":24.45,"h":24.63,"l":24.44,"n":132,"o":24.63,"t":"2026-10-20T15:20:00Z","v":4453,"vw":24.525965},{"c":24.49,"h":24.5,"l":24.49,"n":33,"o":24.49,"t":"2026-10-20T15:25:00Z","v":947,"vw":24.492453},{"c":24.43,"h":24.46,"l":24.43,"n":45,"o":24.45,"t":"2026-10-20T15:30:00Z","v":1443,"vw":24.442143},{"c":24.41,"h":24.425,"l":24.4,"n":75,"o":24.425,"t":"2026-10-20T15:35:00Z","v":2086,"vw":24.412907},{"c":24.47,"h":24.52,"l":24.43,"n":95,"o":24.43,"t":"2026-10-20T15:40:00Z","v":3303,"vw":24.466293},{"c":24.5,"h":24.5,"l":24.48,"n":68,"o":24.48,"t":"2026-10-20T15:45:00Z","v":1914,"vw":24.497273},{"c":24.4596,"h":24.49,"l":24.42,"n":101,"o":24.47,"t":"2026-10-20T15:50:00Z","v":3953,"vw":24.44048},{"c":24.45,"h":24.47,"l":24.43,"n":60,"o":24.47,"t":"2026-10-20T15:55:00Z","v":1508,"vw":24.4475},{"c":24.44,"h":24.48,"l":24.44,"n":81,"o":24.45,"t":"2026-10-20T16:00:00Z","v":2197,"vw":24.453438},{"c":24.5,"h":24.54,"l":24.45,"n":153,"o":24.45,"t":"2026-10-20T16:05:00Z","v":8489,"vw":24.501072},{"c":24.5,"h":24.5,"l":24.45,"n":77,"o":24.49,"t":"2026-10-20T16:10:00Z","v":2108,"vw":24.483468},{"c":24.48,"h":24.51,"l":24.48,"n":64,"o":24.51,"t":"2026-10-20T16:15:00Z","v":1412,"vw":24.487282},{"c":24.48,"h":24.48,"l":24.44,"n":100,"o":24.46,"t":"2026-10-20T16:20:00Z","v":3595,"vw":24.456838},{"c":24.54,"h":24.54,"l":24.455,"n":128,"o":24.4617,"t":"2026-10-20T16:25:00Z","v":6850,"vw":24.515188},{"c":24.5,"h":24.52,"l":24.5,"n":67,"o":24.52,"t":"2026-10-20T16:30:00Z","v":1834,"vw":24.505556},{"c":24.485,"h":24.52,"l":24.48,"n":96,"o":24.52,"t":"2026-10-20T16:35:00Z","v":4343,"vw":24.512735},{"c":24.51,"h":24.54,"l":24.5,"n":64,"o":24.5,"t":"2026-10-20T16:40:00Z","v":2570,"vw":24.512945},{"c":24.505,"h":24.51,"l":24.48,"n":54,"o":24.51,"t":"2026-10-20T16:45:00Z","v":2391,"vw":24.504737},{"c":24.43,"h":24.525,"l":24.41,"n":185,"o":24.49,"t":"2026-10-20T16:50:00Z","v":9353,"vw":24.486324},{"c":24.465,"h":24.47,"l":24.45,"n":45,"o":24.45,"t":"2026-10-20T16:55:00Z","v":1419,"vw":24.463125},{"c":24.455,"h":24.48,"l":24.45,"n":42,"o":24.47,"t":"2026-10-20T17:00:00Z","v":1812,"vw":24.461102},{"c":24.465,"h":24.465,"l":24.465,"n":12,"o":24.465,"t":"2026-10-20T17:05:00Z","v":282,"vw":24.465},{"c":24.49,"h":24.5,"l":24.44,"n":133,"o":24.46,"t":"2026-10-20T17:10:00Z","v":5577,"vw":24.476788},{"c":24.48,"h":24.49,"l":24.47,"n":33,"o":24.49,"t":"2026-10-20T17:15:00Z","v":760,"vw":24.4825},{"c":24.51,"h":24.525,"l":24.49,"n":85,"o":24.49,"t":"2026-10-20T17:20:00Z","v":3997,"vw":24.511863},{"c":24.545,"h":24.55,"l":24.51,"n":141,"o":24.51,"t":"2026-10-20T17:25:00Z","v":10991,"vw":24.52802},{"c":24.52,"h":24.58,"l":24.52,"n":129,"o":24.545,"t":"2026-10-20T17:30:00Z","v":6311,"vw":24.543529},{"c":24.56,"h":24.56,"l":24.52,"n":100,"o":24.52,"t":"2026-10-20T17:35:00Z","v":4125,"vw":24.52655},{"c":24.535,"h":24.57,"l":24.53,"n":80,"o":24.55,"t":"2026-10-20T17:40:00Z","v":3631,"vw":24.550685},{"c":24.535,"h":24.57,"l":24.535,"n":78,"o":24.55,"t":"2026-10-20T17:45:00Z","v":4323,"vw":24.553581},{"c":24.55,"h":24.55,"l":24.55,"n":27,"o":24.55,"t":"2026-10-20T17:50:00Z","v":585,"vw":24.55},{"c":24.59,"h":24.59,"l":24.53,"n":92,"o":24.54,"t":"2026-10-20T17:55:00Z","v":4259,"vw":24.547841},{"c":24.56,"h":24.62,"l":24.56,"n":114,"o":24.58,"t":"2026-10-20T18:00:00Z","v":6130,"vw":24.585931},{"c":24.51,"h":24.57,"l":24.46,"n":141,"o":24.56,"t":"2026-10-20T18:05:00Z","v":6940,"vw":24.507195},{"c":24.51,"h":24.52,"l":24.48,"n":137,"o":24.49,"t":"2026-10-20T18:10:00Z","v":6303,"vw":24.497859},{"c":24.525,"h":24.56,"l":24.5,"n":96,"o":24.51,"t":"2026-10-20T18:15:00Z","v":5390,"vw":24.527166},{"c":24.505,"h":24.54,"l":24.505,"n":148,"o":24.51,"t":"2026-10-20T18:20:00Z","v":5174,"vw":24.527412},{"c":24.55,"h":24.55,"l":24.505,"n":70,"o":24.505,"t":"2026-10-20T18:25:00Z","v":2551,"vw":24.530333},{"c":24.52,"h":24.54,"l":24.51,"n":78,"o":24.535,"t":"2026-10-20T18:30:00Z","v":2344,"vw":24.528535},{"c":24.48,"h":24.49,"l":24.47,"n":74,"o":24.48,"t":"2026-10-20T18:35:00Z","v":3451,"vw":24.479583},{"c":24.45,"h":24.48,"l":24.43,"n":110,"o":24.465,"t":"2026-10-20T18:40:00Z","v":3924,"vw":24.453333},{"c":24.44,"h":24.49,"l":24.44,"n":99,"o":24.45,"t":"2026-10-20T18:45:00Z","v":4029,"vw":24.470336},{"c":24.46,"h":24.46,"l":24.44,"n":100,"o":24.458,"t":"2026-10-20T18:50:00Z","v":3191,"vw":24.446376},{"c":24.47,"h":24.48,"l":24.45,"n":39,"o":24.465,"t":"2026-10-20T18:55:00Z","v":2609,"vw":24.465909},{"c":24.49,"h":24.5213,"l":24.461,"n":172,"o":24.475,"t":"2026-10-20T19:00:00Z","v":7619,"vw":24.499525},{"c":24.515,"h":24.53,"l":24.49,"n":141,"o":24.49,"t":"2026-10-20T19:05:00Z","v":5875,"vw":24.511385},{"c":24.45,"h":24.52,"l":24.45,"n":138,"o":24.52,"t":"2026-10-20T19:10:00Z","v":7288,"vw":24.497144},{"c":24.45,"h":24.46,"l":24.42,"n":164,"o":24.44,"t":"2026-10-20T19:15:00Z","v":5565,"vw":24.446805},{"c":24.42,"h":24.425,"l":24.41,"n":184,"o":24.42,"t":"2026-10-20T19:20:00Z","v":7857,"vw":24.42},{"c":24.45,"h":24.465,"l":24.42,"n":184,"o":24.425,"t":"2026-10-20T19:25:00Z","v":6393,"vw":24.443294},{"c":24.45,"h":24.49,"l":24.435,"n":255,"o":24.44,"t":"2026-10-20T19:30:00Z","v":11994,"vw":24.468244},{"c":24.46,"h":24.47,"l":24.44,"n":211,"o":24.46,"t":"2026-10-20T19:35:00Z","v":7005,"vw":24.450521},{"c":24.485,"h":24.49,"l":24.45,"n":322,"o":24.45,"t":"2026-10-20T19:40:00Z","v":9121,"vw":24.472291},{"c":24.5,"h":24.5,"l":24.445,"n":408,"o":24.46,"t":"2026-10-20T19:45:00Z","v":28823,"vw":24.470939},{"c":24.5,"h":24.595,"l":24.5,"n":832,"o":24.52,"t":"2026-10-20T19:50:00Z","v":696683,"vw":24.539642},{"c":24.62,"h":24.655,"l":24.5,"n":1250,"o":24.525,"t":"2026-10-20T19:55:00Z","v":86555,"vw":24.579765},{"c":24.63,"h":24.63,"l":24.63,"n":44,"o":24.63,"t":"2026-10-20T20:00:00Z","v":107714,"vw":24.63},{"c":25.04,"h":25.13,"l":24.75,"n":84,"o":24.75,"t":"2026-10-21T11:40:00Z","v":9471,"vw":24.936597},{"c":24.93,"h":25.1,"l":24.93,"n":72,"o":25.1,"t":"2026-10-21T12:05:00Z","v":6767,"vw":25.086614},{"c":25.02,"h":25.05,"l":24.95,"n":32,"o":24.95,"t":"2026-10-21T12:10:00Z","v":5459,"vw":24.993603},{"c":25.04,"h":25.04,"l":25,"n":10,"o":25,"t":"2026-10-21T13:00:00Z","v":1465,"vw":25.002841},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-21T13:10:00Z","v":300,"vw":25.02},{"c":24.95,"h":25.16,"l":24.87,"n":108,"o":24.87,"t":"2026-10-21T13:30:00Z","v":19615,"vw":24.918028},{"c":24.96,"h":25.12,"l":24.85,"n":50,"o":24.95,"t":"2026-10-21T13:35:00Z","v":3592,"vw":25.020303},{"c":25.06,"h":25.06,"l":24.97,"n":16,"o":25.06,"t":"2026-10-21T13:40:00Z","v":756,"vw":25.004167},{"c":24.9325,"h":25.06,"l":24.925,"n":44,"o":24.94,"t":"2026-10-21T13:45:00Z","v":2589,"vw":24.968312},{"c":24.985,"h":25.06,"l":24.985,"n":226,"o":25.06,"t":"2026-10-21T13:50:00Z","v":9401,"vw":24.999191},{"c":24.93,"h":25.005,"l":24.93,"n":54,"o":25,"t":"2026-10-21T13:55:00Z","v":1855,"vw":24.993919},{"c":25.14,"h":25.14,"l":24.95,"n":108,"o":24.995,"t":"2026-10-21T14:00:00Z","v":5129,"vw":25.042431},{"c":24.96,"h":25.12,"l":24.96,"n":137,"o":25.12,"t":"2026-10-21T14:05:00Z","v":6085,"vw":25.034979},{"c":24.98,"h":24.99,"l":24.945,"n":51,"o":24.945,"t":"2026-10-21T14:10:00Z","v":1863,"vw":24.972},{"c":24.98,"h":25.02,"l":24.94,"n":80,"o":24.95,"t":"2026-10-21T14:15:00Z","v":4016,"vw":24.986385},{"c":25.05,"h":25.115,"l":24.95,"n":276,"o":24.95,"t":"2026-10-21T14:20:00Z","v":19157,"vw":25.055903},{"c":25.05,"h":25.055,"l":25.02,"n":54,"o":25.055,"t":"2026-10-21T14:25:00Z","v":1738,"vw":25.041818},{"c":25.1,"h":25.115,"l":25.05,"n":76,"o":25.08,"t":"2026-10-21T14:30:00Z","v":4236,"vw":25.084412},{"c":25.02,"h":25.105,"l":25.01,"n":78,"o":25.105,"t":"2026-10-21T14:35:00Z","v":2310,"vw":25.0555},{"c":25.02,"h":25.02,"l":25.02,"n":12,"o":25.02,"t":"2026-10-21T14:40:00Z","v":376,"vw":25.02},{"c":24.91,"h":25,"l":24.87,"n":108,"o":25,"t":"2026-10-21T14:45:00Z","v":4972,"vw":24.939584},{"c":24.9,"h":24.94,"l":24.89,"n":104,"o":24.92,"t":"2026-10-21T14:50:00Z","v":3598,"vw":24.913516},{"c":24.89,"h":24.89,"l":24.85,"n":60,"o":24.88,"t":"2026-10-21T14:55:00Z","v":1841,"vw":24.874167},{"c":24.925,"h":24.925,"l":24.88,"n":94,"o":24.9,"t":"2026-10-21T15:00:00Z","v":4317,"vw":24.907274},{"c":24.91,"h":24.9834,"l":24.9,"n":165,"o":24.948,"t":"2026-10-21T15:05:00Z","v":8486,"vw":24.947889},{"c":24.925,"h":24.94,"l":24.915,"n":42,"o":24.915,"t":"2026-10-21T15:10:00Z","v":2441,"vw":24.924258},{"c":24.85,"h":24.94,"l":24.84,"n":197,"o":24.91,"t":"2026-10-21T15:15:00Z","v":12224,"vw":24.889856},{"c":24.86,"h":24.8899,"l":24.85,"n":78,"o":24.85,"t":"2026-10-21T15:20:00Z","v":6052,"vw":24.88111},{"c":24.79,"h":24.84,"l":24.745,"n":231,"o":24.84,"t":"2026-10-21T15:25:00Z","v":13898,"vw":24.79135},{"c":24.78,"h":24.89,"l":24.72,"n":153,"o":24.75,"t":"2026-10-21T15:30:00Z","v":9234,"vw":24.787764},{"c":24.8,"h":24.8,"l":24.76,"n":53,"o":24.76,"t":"2026-10-21T15:35:00Z","v":1249,"vw":24.785714},{"c":24.79,"h":24.79,"l":24.79,"n":28,"o":24.79,"t":"2026-10-21T15:40:00Z","v":578,"vw":24.79},{"c":24.885,"h":24.93,"l":24.795,"n":172,"o":24.8099,"t":"2026-10-21T15:45:00Z","v":11321,"vw":24.843814},{"c":24.91,"h":24.94,"l":24.885,"n":121,"o":24.91,"t":"2026-10-21T15:50:00Z","v":8350,"vw":24.910462},{"c":24.87,"h":24.89,"l":24.87,"n":66,"o":24.87,"t":"2026-10-21T15:55:00Z","v":1920,"vw":24.873334},{"c":24.825,"h":24.85,"l":24.825,"n":59,"o":24.83,"t":"2026-10-21T16:00:00Z","v":3541,"vw":24.830594},{"c":24.815,"h":24.825,"l":24.81,"n":66,"o":24.825,"t":"2026-10-21T16:05:00Z","v":2096,"vw":24.813333},{"c":24.83,"h":24.83,"l":24.78,"n":97,"o":24.8,"t":"2026-10-21T16:10:00Z","v":4320,"vw":24.80056},{"c":24.86,"h":24.86,"l":24.8,"n":92,"o":24.81,"t":"2026-10-21T16:15:00Z","v":7647,"vw":24.827757},{"c":24.815,"h":24.86,"l":24.815,"n":93,"o":24.84,"t":"2026-10-21T16:20:00Z","v":2869,"vw":24.831488},{"c":24.84,"h":24.84,"l":24.8,"n":51,"o":24.82,"t":"2026-10-21T16:25:00Z","v":1047,"vw":24.815261},{"c":24.85,"h":24.85,"l":24.83,"n":97,"o":24.83,"t":"2026-10-21T16:30:00Z","v":3635,"vw":24.839899},{"c":24.92,"h":24.92,"l":24.83,"n":154,"o":24.84,"t":"2026-10-21T16:35:00Z","v":7662,"vw":24.856106},{"c":24.875,"h":24.91,"l":24.87,"n":119,"o":24.87,"t":"2026-10-21T16:40:00Z","v":5512,"vw":24.888302},{"c":24.85,"h":24.9,"l":24.85,"n":54,"o":24.9,"t":"2026-10-21T16:45:00Z","v":3611,"vw":24.878291},{"c":24.975,"h":25.04,"l":24.895,"n":335,"o":24.9,"t":"2026-10-21T16:50:00Z","v":23271,"vw":24.984697},{"c":24.92,"h":24.95,"l":24.915,"n":79,"o":24.95,"t":"2026-10-21T16:55:00Z","v":2566,"vw":24.929709},{"c":24.915,"h":24.93,"l":24.9,"n":88,"o":24.925,"t":"2026-10-21T17:00:00Z","v":5090,"vw":24.913197},{"c":24.99,"h":25,"l":24.94,"n":61,"o":24.94,"t":"2026-10-21T17:05:00Z","v":1909,"vw":24.957533},{"c":25.025,"h":25.03,"l":25,"n":101,"o":25.02,"t":"2026-10-21T17:10:00Z","v":2783,"vw":25.025883},{"c":25,"h":25.02,"l":25,"n":98,"o":25.02,"t":"2026-10-21T17:15:00Z","v":4106,"vw":25.019008},{"c":24.975,"h":25.015,"l":24.97,"n":67,"o":25,"t":"2026-10-21T17:20:00Z","v":1042,"vw":24.987},{"c":24.99,"h":24.99,"l":24.94,"n":79,"o":24.94,"t":"2026-10-21T17:25:00Z","v":3991,"vw":24.954219},{"c":24.97,"h":24.975,"l":24.955,"n":106,"o":24.97,"t":"2026-10-21T17:30:00Z","v":3257,"vw":24.969004},{"c":25.04,"h":25.04,"l":24.9799,"n":140,"o":24.9799,"t":"2026-10-21T17:35:00Z","v":5704,"vw":25.002284},{"c":25.04,"h":25.06,"l":25.04,"n":111,"o":25.04,"t":"2026-10-21T17:40:00Z","v":2699,"vw":25.046667},{"c":25,"h":25.02,"l":24.98,"n":90,"o":25.02,"t":"2026-10-21T17:45:00Z","v":7001,"vw":25.006337},{"c":25.03,"h":25.03,"l":25.015,"n":70,"o":25.02,"t":"2026-10-21T17:50:00Z","v":1718,"vw":25.023333},{"c":25.05,"h":25.07,"l":25.05,"n":25,"o":25.07,"t":"2026-10-21T17:55:00Z","v":725,"vw":25.0625},{"c":25.05,"h":25.05,"l":25.02,"n":52,"o":25.03,"t":"2026-10-21T18:00:00Z","v":1607,"vw":25.0395},{"c":25.015,"h":25.06,"l":25.01,"n":60,"o":25.06,"t":"2026-10-21T18:05:00Z","v":1478,"vw":25.026429},{"c":25,"h":25.015,"l":24.985,"n":101,"o":25.015,"t":"2026-10-21T18:10:00Z","v":2997,"vw":24.99625},{"c":25.01,"h":25.01,"l":24.97,"n":119,"o":24.985,"t":"2026-10-21T18:15:00Z","v":6350,"vw":24.982649},{"c":24.98,"h":25,"l":24.96,"n":168,"o":24.97,"t":"2026-10-21T18:20:00Z","v":5595,"vw":24.978262},{"c":24.99,"h":24.99,"l":24.97,"n":39,"o":24.97,"t":"2026-10-21T18:25:00Z","v":1473,"vw":24.977354},{"c":25,"h":25,"l":24.97,"n":39,"o":24.97,"t":"2026-10-21T18:30:00Z","v":1935,"vw":24.982747},{"c":25.01,"h":25.01,"l":24.97,"n":145,"o":24.99,"t":"2026-10-21T18:35:00Z","v":4900,"vw":24.982307},{"c":24.9815,"h":25.03,"l":24.9815,"n":186,"o":25.01,"t":"2026-10-21T18:40:00Z","v":8803,"vw":25.004233},{"c":24.905,"h":24.97,"l":24.905,"n":193,"o":24.97,"t":"2026-10-21T18:45:00Z","v":6126,"vw":24.927939},{"c":24.94,"h":24.94,"l":24.91,"n":66,"o":24.91,"t":"2026-10-21T18:50:00Z","v":2707,"vw":24.921765},{"c":24.86,"h":24.95,"l":24.86,"n":133,"o":24.94,"t":"2026-10-21T18:55:00Z","v":3677,"vw":24.904643},{"c":24.86,"h":24.88,"l":24.825,"n":71,"o":24.86,"t":"2026-10-21T19:00:00Z","v":2802,"vw":24.844063},{"c":24.84,"h":24.88,"l":24.84,"n":146,"o":24.87,"t":"2026-10-21T19:05:00Z","v":7475,"vw":24.853911},{"c":24.83,"h":24.84,"l":24.8,"n":100,"o":24.83,"t":"2026-10-21T19:10:00Z","v":3971,"vw":24.826399},{"c":24.9,"h":24.905,"l":24.84,"n":166,"o":24.84,"t":"2026-10-21T19:15:00Z","v":6551,"vw":24.881191},{"c":24.93,"h":24.96,"l":24.91,"n":185,"o":24.93,"t":"2026-10-21T19:20:00Z","v":8412,"vw":24.928654},{"c":24.98,"h":24.99,"l":24.94,"n":229,"o":24.94,"t":"2026-10-21T19:25:00Z","v":10904,"vw":24.971332},{"c":25.01,"h":25.01,"l":24.99,"n":127,"o":24.99,"t":"2026-10-21T19:30:00Z","v":2573,"vw":24.997},{"c":25.065,"h":25.065,"l":25,"n":221,"o":25,"t":"2026-10-21T19:35:00Z","v":7378,"vw":25.024598},{"c":25.065,"h":25.07,"l":25.055,"n":264,"o":25.065,"t":"2026-10-21T19:40:00Z","v":9986,"vw":25.061374},{"c":24.99,"h":25.075,"l":24.98,"n":349,"o":25.07,"t":"2026-10-21T19:45:00Z","v":18516,"vw":25.028351},{"c":25.03,"h":25.05,"l":24.965,"n":445,"o":24.97,"t":"2026-10-21T19:50:00Z","v":685578,"vw":25.020424},{"c":25.04,"h":25.13,"l":25.02,"n":1284,"o":25.04,"t":"2026-10-21T19:55:00Z","v":158050,"vw":25.074569},{"c":25.05,"h":25.05,"l":25.05,"n":41,"o":25.05,"t":"2026-10-21T20:00:00Z","v":287403,"vw":25.05},{"c":24.65,"h":24.9,"l":24.6,"n":43,"o":24.9,"t":"2026-10-22T11:35:00Z","v":3193,"vw":24.778234},{"c":24.65,"h":24.8,"l":24.6,"n":82,"o":24.6,"t":"2026-10-22T12:20:00Z","v":8868,"vw":24.646413},{"c":24.95,"h":24.95,"l":24.93,"n":4,"o":24.93,"t":"2026-10-22T12:45:00Z","v":1002,"vw":24.944039},{"c":24.945,"h":24.945,"l":24.88,"n":28,"o":24.88,"t":"2026-10-22T13:30:00Z","v":10209,"vw":24.882164},{"c":24.96,"h":25.05,"l":24.945,"n":27,"o":24.98,"t":"2026-10-22T13:35:00Z","v":2265,"vw":24.963443},{"c":24.97,"h":25.01,"l":24.85,"n":19,"o":24.965,"t":"2026-10-22T13:40:00Z","v":1678,"vw":24.9656},{"c":24.97,"h":25.02,"l":24.8,"n":80,"o":25.02,"t":"2026-10-22T13:45:00Z","v":9266,"vw":24.981286},{"c":24.9,"h":24.9,"l":24.9,"n":11,"o":24.9,"t":"2026-10-22T13:50:00Z","v":217,"vw":24.9},{"c":24.85,"h":25.035,"l":24.84,"n":190,"o":24.98,"t":"2026-10-22T13:55:00Z","v":14671,"vw":24.959138},{"c":24.96,"h":25,"l":24.91,"n":116,"o":24.94,"t":"2026-10-22T14:00:00Z","v":4624,"vw":24.957043},{"c":24.88,"h":25,"l":24.88,"n":24,"o":24.9375,"t":"2026-10-22T14:05:00Z","v":809,"vw":24.9265},{"c":24.87,"h":24.88,"l":24.73,"n":151,"o":24.88,"t":"2026-10-22T14:10:00Z","v":8233,"vw":24.82182},{"c":24.76,"h":24.89,"l":24.76,"n":116,"o":24.89,"t":"2026-10-22T14:15:00Z","v":5745,"vw":24.804028},{"c":24.54,"h":24.695,"l":24.54,"n":84,"o":24.695,"t":"2026-10-22T14:20:00Z","v":5284,"vw":24.624953},{"c":24.55,"h":24.58,"l":24.52,"n":62,"o":24.5425,"t":"2026-10-22T14:25:00Z","v":1716,"vw":24.543943},{"c":24.52,"h":24.55,"l":24.49,"n":125,"o":24.54,"t":"2026-10-22T14:30:00Z","v":3948,"vw":24.521118},{"c":24.56,"h":24.58,"l":24.52,"n":179,"o":24.535,"t":"2026-10-22T14:35:00Z","v":7476,"vw":24.548946},{"c":24.545,"h":24.58,"l":24.505,"n":118,"o":24.53,"t":"2026-10-22T14:40:00Z","v":3563,"vw":24.536556},{"c":24.5,"h":24.57,"l":24.5,"n":47,"o":24.55,"t":"2026-10-22T14:45:00Z","v":1516,"vw":24.548723},{"c":24.6,"h":24.62,"l":24.5,"n":335,"o":24.56,"t":"2026-10-22T14:55:00Z","v":14063,"vw":24.552329},{"c":24.49,"h":24.6,"l":24.46,"n":86,"o":24.6,"t":"2026-10-22T15:00:00Z","v":1694,"vw":24.516667},{"c":24.47,"h":24.5099,"l":24.47,"n":73,"o":24.475,"t":"2026-10-22T15:05:00Z","v":2001,"vw":24.480829},{"c":24.475,"h":24.475,"l":24.45,"n":28,"o":24.45,"t":"2026-10-22T15:10:00Z","v":954,"vw":24.459076},{"c":24.535,"h":24.555,"l":24.51,"n":111,"o":24.51,"t":"2026-10-22T15:15:00Z","v":3257,"vw":24.535519},{"c":24.565,"h":24.6,"l":24.56,"n":54,"o":24.59,"t":"2026-10-22T15:20:00Z","v":1665,"vw":24.579756},{"c":24.46,"h":24.48,"l":24.46,"n":17,"o":24.48,"t":"2026-10-22T15:25:00Z","v":504,"vw":24.47},{"c":24.43,"h":24.43,"l":24.39,"n":88,"o":24.42,"t":"2026-10-22T15:30:00Z","v":3791,"vw":24.414007},{"c":24.37,"h":24.445,"l":24.37,"n":47,"o":24.44,"t":"2026-10-22T15:35:00Z","v":3093,"vw":24.418575},{"c":24.37,"h":24.4,"l":24.34,"n":81,"o":24.34,"t":"2026-10-22T15:40:00Z","v":6023,"vw":24.376926},{"c":24.37,"h":24.37,"l":24.33,"n":182,"o":24.35,"t":"2026-10-22T15:45:00Z","v":7343,"vw":24.349388},{"c":24.45,"h":24.45,"l":24.39,"n":84,"o":24.39,"t":"2026-10-22T15:50:00Z","v":3030,"vw":24.435625},{"c":24.42,"h":24.45,"l":24.39,"n":104,"o":24.45,"t":"2026-10-22T15:55:00Z","v":3755,"vw":24.418186},{"c":24.48,"h":24.495,"l":24.4301,"n":141,"o":24.44,"t":"2026-10-22T16:00:00Z","v":6472,"vw":24.455708},{"c":24.58,"h":24.58,"l":24.465,"n":148,"o":24.49,"t":"2026-10-22T16:05:00Z","v":6159,"vw":24.526405},{"c":24.585,"h":24.585,"l":24.53,"n":108,"o":24.57,"t":"2026-10-22T16:10:00Z","v":7835,"vw":24.548517},{"c":24.57,"h":24.57,"l":24.54,"n":61,"o":24.57,"t":"2026-10-22T16:15:00Z","v":1516,"vw":24.566399},{"c":24.56,"h":24.6,"l":24.56,"n":65,"o":24.57,"t":"2026-10-22T16:20:00Z","v":3369,"vw":24.586512},{"c":24.5,"h":24.595,"l":24.5,"n":142,"o":24.57,"t":"2026-10-22T16:25:00Z","v":7592,"vw":24.559918},{"c":24.41,"h":24.48,"l":24.41,"n":67,"o":24.48,"t":"2026-10-22T16:30:00Z","v":2310,"vw":24.434812},{"c":24.35,"h":24.4,"l":24.35,"n":75,"o":24.4,"t":"2026-10-22T16:35:00Z","v":2760,"vw":24.379688},{"c":24.33,"h":24.38,"l":24.32,"n":163,"o":24.37,"t":"2026-10-22T16:40:00Z","v":7710,"vw":24.356541},{"c":24.29,"h":24.315,"l":24.285,"n":116,"o":24.31,"t":"2026-10-22T16:45:00Z","v":5561,"vw":24.300489},{"c":24.345,"h":24.35,"l":24.265,"n":193,"o":24.3,"t":"2026-10-22T16:50:00Z","v":9025,"vw":24.294418},{"c":24.36,"h":24.4,"l":24.35,"n":119,"o":24.35,"t":"2026-10-22T16:55:00Z","v":4514,"vw":24.379584},{"c":24.31,"h":24.38,"l":24.31,"n":138,"o":24.38,"t":"2026-10-22T17:00:00Z","v":5707,"vw":24.356021},{"c":24.37,"h":24.385,"l":24.34,"n":126,"o":24.34,"t":"2026-10-22T17:05:00Z","v":5446,"vw":24.356194},{"c":24.38,"h":24.38,"l":24.38,"n":31,"o":24.38,"t":"2026-10-22T17:10:00Z","v":1134,"vw":24.38},{"c":24.37,"h":24.37,"l":24.33,"n":128,"o":24.36,"t":"2026-10-22T17:15:00Z","v":3917,"vw":24.338478},{"c":24.36,"h":24.38,"l":24.35,"n":85,"o":24.37,"t":"2026-10-22T17:20:00Z","v":2024,"vw":24.363644},{"c":24.37,"h":24.37,"l":24.34,"n":156,"o":24.355,"t":"2026-10-22T17:25:00Z","v":6432,"vw":24.35045},{"c":24.385,"h":24.4,"l":24.37,"n":72,"o":24.38,"t":"2026-10-22T17:30:00Z","v":1446,"vw":24.379615},{"c":24.38,"h":24.38,"l":24.36,"n":109,"o":24.37,"t":"2026-10-22T17:35:00Z","v":3758,"vw":24.371944},{"c":24.37,"h":24.37,"l":24.35,"n":97,"o":24.35,"t":"2026-10-22T17:40:00Z","v":3320,"vw":24.356674},{"c":24.36,"h":24.39,"l":24.35,"n":140,"o":24.36,"t":"2026-10-22T17:45:00Z","v":3833,"vw":24.370592},{"c":24.33,"h":24.34,"l":24.32,"n":142,"o":24.34,"t":"2026-10-22T17:50:00Z","v":5578,"vw":24.325021},{"c":24.32,"h":24.32,"l":24.32,"n":21,"o":24.32,"t":"2026-10-22T17:55:00Z","v":577,"vw":24.32},{"c":24.235,"h":24.31,"l":24.21,"n":151,"o":24.29,"t":"2026-10-22T18:00:00Z","v":13895,"vw":24.227604},{"c":24.325,"h":24.34,"l":24.24,"n":162,"o":24.24,"t":"2026-10-22T18:05:00Z","v":5306,"vw":24.300418},{"c":24.32,"h":24.32,"l":24.3,"n":39,"o":24.31,"t":"2026-10-22T18:10:00Z","v":1098,"vw":24.305833},{"c":24.37,"h":24.37,"l":24.28,"n":164,"o":24.3,"t":"2026-10-22T18:15:00Z","v":4247,"vw":24.312092},{"c":24.39,"h":24.41,"l":24.38,"n":118,"o":24.39,"t":"2026-10-22T18:20:00Z","v":3934,"vw":24.392292},{"c":24.37,"h":24.395,"l":24.35,"n":140,"o":24.395,"t":"2026-10-22T18:25:00Z","v":4556,"vw":24.363571},{"c":24.33,"h":24.35,"l":24.31,"n":113,"o":24.35,"t":"2026-10-22T18:30:00Z","v":4605,"vw":24.323208},{"c":24.36,"h":24.36,"l":24.325,"n":40,"o":24.325,"t":"2026-10-22T18:35:00Z","v":1514,"vw":24.338304},{"c":24.36,"h":24.36,"l":24.335,"n":90,"o":24.34,"t":"2026-10-22T18:40:00Z","v":2957,"vw":24.348961},{"c":24.445,"h":24.46,"l":24.37,"n":176,"o":24.37,"t":"2026-10-22T18:45:00Z","v":6401,"vw":24.40341},{"c":24.45,"h":24.46,"l":24.425,"n":90,"o":24.45,"t":"2026-10-22T18:50:00Z","v":3836,"vw":24.441094},{"c":24.44,"h":24.47,"l":24.44,"n":73,"o":24.47,"t":"2026-10-22T18:55:00Z","v":1658,"vw":24.451429},{"c":24.37,"h":24.45,"l":24.36,"n":163,"o":24.44,"t":"2026-10-22T19:00:00Z","v":9949,"vw":24.404022},{"c":24.36,"h":24.405,"l":24.36,"n":129,"o":24.39,"t":"2026-10-22T19:05:00Z","v":5095,"vw":24.389671},{"c":24.41,"h":24.41,"l":24.31,"n":250,"o":24.37,"t":"2026-10-22T19:10:00Z","v":22863,"vw":24.352491},{"c":24.46,"h":24.465,"l":24.39,"n":139,"o":24.405,"t":"2026-10-22T19:15:00Z","v":6260,"vw":24.422191},{"c":24.5,"h":24.5,"l":24.44,"n":177,"o":24.4565,"t":"2026-10-22T19:20:00Z","v":7124,"vw":24.460739},{"c":24.49,"h":24.49,"l":24.45,"n":103,"o":24.465,"t":"2026-10-22T19:25:00Z","v":5936,"vw":24.473293},{"c":24.46,"h":24.505,"l":24.44,"n":191,"o":24.5,"t":"2026-10-22T19:30:00Z","v":11550,"vw":24.483117},{"c":24.435,"h":24.48,"l":24.435,"n":226,"o":24.46,"t":"2026-10-22T19:35:00Z","v":9561,"vw":24.460595},{"c":24.43,"h":24.47,"l":24.43,"n":176,"o":24.44,"t":"2026-10-22T19:40:00Z","v":10697,"vw":24.451054},{"c":24.48,"h":24.48,"l":24.44,"n":257,"o":24.45,"t":"2026-10-22T19:45:00Z","v":12802,"vw":24.460257},{"c":24.53,"h":24.54,"l":24.48,"n":402,"o":24.48,"t":"2026-10-22T19:50:00Z","v":24418,"vw":24.523657},{"c":24.55,"h":24.58,"l":24.485,"n":1022,"o":24.54,"t":"2026-10-22T19:55:00Z","v":55115,"vw":24.528247},{"c":24.56,"h":24.56,"l":24.56,"n":37,"o":24.56,"t":"2026-10-22T20:00:00Z","v":120715,"vw":24.56},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-10-23T08:00:00Z","v":101,"vw":24.55},{"c":24.52,"h":24.52,"l":24.52,"n":8,"o":24.52,"t":"2026-10-23T11:05:00Z","v":173,"vw":24.52},{"c":24.45,"h":24.6,"l":24.45,"n":29,"o":24.6,"t":"2026-10-23T12:05:00Z","v":1743,"vw":24.552866},{"c":24.53,"h":24.53,"l":24.48,"n":2,"o":24.48,"t":"2026-10-23T12:55:00Z","v":200,"vw":24.505},{"c":24.41,"h":24.72,"l":24.16,"n":74,"o":24.46,"t":"2026-10-23T13:30:00Z","v":7373,"vw":24.420618},{"c":24.22,"h":24.4525,"l":24.18,"n":63,"o":24.41,"t":"2026-10-23T13:35:00Z","v":4074,"vw":24.355787},{"c":24.33,"h":24.355,"l":24.33,"n":55,"o":24.355,"t":"2026-10-23T13:40:00Z","v":2036,"vw":24.340625},{"c":24.55,"h":24.55,"l":24.365,"n":57,"o":24.365,"t":"2026-10-23T13:45:00Z","v":2274,"vw":24.434868},{"c":24.705,"h":24.705,"l":24.5,"n":43,"o":24.5,"t":"2026-10-23T13:50:00Z","v":1425,"vw":24.6215},{"c":24.685,"h":24.77,"l":24.58,"n":37,"o":24.58,"t":"2026-10-23T13:55:00Z","v":1154,"vw":24.691079},{"c":24.78,"h":24.82,"l":24.685,"n":117,"o":24.685,"t":"2026-10-23T14:00:00Z","v":4558,"vw":24.773067},{"c":24.83,"h":24.875,"l":24.8,"n":79,"o":24.8,"t":"2026-10-23T14:05:00Z","v":4061,"vw":24.832684},{"c":24.71,"h":24.81,"l":24.7,"n":84,"o":24.81,"t":"2026-10-23T14:10:00Z","v":5363,"vw":24.754213},{"c":24.645,"h":24.75,"l":24.645,"n":51,"o":24.67,"t":"2026-10-23T14:15:00Z","v":1974,"vw":24.692494},{"c":24.65,"h":24.73,"l":24.65,"n":94,"o":24.71,"t":"2026-10-23T14:20:00Z","v":5097,"vw":24.701364},{"c":24.64,"h":24.65,"l":24.63,"n":45,"o":24.65,"t":"2026-10-23T14:25:00Z","v":1681,"vw":24.64038},{"c":24.75,"h":24.75,"l":24.75,"n":6,"o":24.75,"t":"2026-10-23T14:30:00Z","v":326,"vw":24.75},{"c":24.86,"h":24.86,"l":24.85,"n":30,"o":24.85,"t":"2026-10-23T14:35:00Z","v":1036,"vw":24.853158},{"c":24.91,"h":24.91,"l":24.88,"n":94,"o":24.88,"t":"2026-10-23T14:40:00Z","v":2955,"vw":24.886775},{"c":24.8904,"h":24.97,"l":24.88,"n":47,"o":24.97,"t":"2026-10-23T14:45:00Z","v":2012,"vw":24.930693},{"c":24.95,"h":24.98,"l":24.95,"n":28,"o":24.98,"t":"2026-10-23T14:50:00Z","v":984,"vw":24.958596},{"c":25.02,"h":25.02,"l":24.98,"n":72,"o":24.995,"t":"2026-10-23T14:55:00Z","v":1836,"vw":25},{"c":25.015,"h":25.02,"l":24.98,"n":105,"o":25.02,"t":"2026-10-23T15:00:00Z","v":3312,"vw":25.003744},{"c":24.98,"h":25.05,"l":24.97,"n":127,"o":25.05,"t":"2026-10-23T15:05:00Z","v":4625,"vw":25.006588},{"c":24.98,"h":24.98,"l":24.94,"n":109,"o":24.96,"t":"2026-10-23T15:10:00Z","v":5101,"vw":24.972756},{"c":25.08,"h":25.08,"l":25.01,"n":92,"o":25.01,"t":"2026-10-23T15:15:00Z","v":6419,"vw":25.040603},{"c":25.12,"h":25.12,"l":25.05,"n":121,"o":25.05,"t":"2026-10-23T15:20:00Z","v":2937,"vw":25.065226},{"c":25.215,"h":25.215,"l":25.2,"n":51,"o":25.2,"t":"2026-10-23T15:25:00Z","v":997,"vw":25.2075},{"c":25.3,"h":25.3,"l":25.21,"n":75,"o":25.21,"t":"2026-10-23T15:30:00Z","v":2534,"vw":25.260799},{"c":25.22,"h":25.3,"l":25.22,"n":44,"o":25.3,"t":"2026-10-23T15:35:00Z","v":1740,"vw":25.248686},{"c":25.24,"h":25.245,"l":25.21,"n":66,"o":25.24,"t":"2026-10-23T15:40:00Z","v":2002,"vw":25.225757},{"c":25.185,"h":25.235,"l":25.185,"n":102,"o":25.235,"t":"2026-10-23T15:45:00Z","v":5207,"vw":25.196116},{"c":25.185,"h":25.1925,"l":25.185,"n":14,"o":25.185,"t":"2026-10-23T15:50:00Z","v":629,"vw":25.1875},{"c":25.26,"h":25.3,"l":25.225,"n":152,"o":25.23,"t":"2026-10-23T15:55:00Z","v":6939,"vw":25.274852},{"c":25.23,"h":25.23,"l":25.23,"n":25,"o":25.23,"t":"2026-10-23T16:00:00Z","v":520,"vw":25.23},{"c":25.2001,"h":25.2001,"l":25.19,"n":28,"o":25.2,"t":"2026-10-23T16:05:00Z","v":921,"vw":25.198135},{"c":25.19,"h":25.225,"l":25.19,"n":94,"o":25.2,"t":"2026-10-23T16:10:00Z","v":6228,"vw":25.213943},{"c":25.16,"h":25.2026,"l":25.16,"n":90,"o":25.2,"t":"2026-10-23T16:15:00Z","v":2523,"vw":25.192374},{"c":25.1457,"h":25.19,"l":25.14,"n":110,"o":25.19,"t":"2026-10-23T16:20:00Z","v":6665,"vw":25.151996},{"c":25.175,"h":25.18,"l":25.145,"n":75,"o":25.145,"t":"2026-10-23T16:25:00Z","v":1946,"vw":25.163406},{"c":25.27,"h":25.27,"l":25.19,"n":151,"o":25.19,"t":"2026-10-23T16:30:00Z","v":6165,"vw":25.206398},{"c":25.27,"h":25.27,"l":25.25,"n":30,"o":25.25,"t":"2026-10-23T16:35:00Z","v":1558,"vw":25.253459},{"c":25.31,"h":25.31,"l":25.28,"n":76,"o":25.28,"t":"2026-10-23T16:40:00Z","v":1404,"vw":25.295},{"c":25.365,"h":25.365,"l":25.35,"n":66,"o":25.35,"t":"2026-10-23T16:45:00Z","v":2739,"vw":25.357647},{"c":25.42,"h":25.44,"l":25.33,"n":268,"o":25.36,"t":"2026-10-23T16:50:00Z","v":17285,"vw":25.388759},{"c":25.37,"h":25.46,"l":25.315,"n":210,"o":25.44,"t":"2026-10-23T16:55:00Z","v":7025,"vw":25.393452},{"c":25.45,"h":25.45,"l":25.32,"n":95,"o":25.35,"t":"2026-10-23T17:00:00Z","v":3376,"vw":25.366541},{"c":25.385,"h":25.445,"l":25.38,"n":179,"o":25.445,"t":"2026-10-23T17:05:00Z","v":7626,"vw":25.414858},{"c":25.36,"h":25.36,"l":25.36,"n":22,"o":25.36,"t":"2026-10-23T17:10:00Z","v":434,"vw":25.36},{"c":25.4,"h":25.46,"l":25.38,"n":204,"o":25.38,"t":"2026-10-23T17:15:00Z","v":8153,"vw":25.405118},{"c":25.345,"h":25.38,"l":25.345,"n":54,"o":25.38,"t":"2026-10-23T17:20:00Z","v":2057,"vw":25.356946},{"c":25.315,"h":25.32,"l":25.248,"n":107,"o":25.28,"t":"2026-10-23T17:25:00Z","v":3768,"vw":25.29276},{"c":25.34,"h":25.36,"l":25.34,"n":29,"o":25.36,"t":"2026-10-23T17:30:00Z","v":861,"vw":25.343704},{"c":25.35,"h":25.36,"l":25.34,"n":59,"o":25.34,"t":"2026-10-23T17:35:00Z","v":1354,"vw":25.348366},{"c":25.3605,"h":25.365,"l":25.36,"n":43,"o":25.36,"t":"2026-10-23T17:40:00Z","v":1557,"vw":25.3631},{"c":25.39,"h":25.41,"l":25.38,"n":158,"o":25.38,"t":"2026-10-23T17:45:00Z","v":5231,"vw":25.398835},{"c":25.35,"h":25.39,"l":25.35,"n":33,"o":25.38,"t":"2026-10-23T17:50:00Z","v":2135,"vw":25.362586}],"history":[{"c":14.52,"h":14.83,"l":14.5,"n":4976,"o":14.69,"t":"2024-10-21T04:00:00Z","v":231012,"vw":14.572357},{"c":14.79,"h":14.93,"l":14.521,"n":6391,"o":14.6,"t":"2024-10-22T04:00:00Z","v":288493,"vw":14.785444},{"c":14.48,"h":14.745,"l":14.34,"n":5441,"o":14.73,"t":"2024-10-23T04:00:00Z","v":253955,"vw":14.455113},{"c":14.32,"h":14.53,"l":14.23,"n":5363,"o":14.49,"t":"2024-10-24T04:00:00Z","v":316800,"vw":14.315367},{"c":14.5,"h":14.54,"l":14.36,"n":6478,"o":14.41,"t":"2024-10-25T04:00:00Z","v":373511,"vw":14.473579},{"c":14.56,"h":14.68,"l":14.53,"n":4996,"o":14.63,"t":"2024-10-28T04:00:00Z","v":228177,"vw":14.594233},{"c":14.67,"h":14.73,"l":14.51,"n":4723,"o":14.53,"t":"2024-10-29T04:00:00Z","v":226926,"vw":14.652551},{"c":14.74,"h":14.845,"l":14.61,"n":6171,"o":14.66,"t":"2024-10-30T04:00:00Z","v":327705,"vw":14.733211},{"c":14.65,"h":14.83,"l":14.56,"n":6775,"o":14.76,"t":"2024-10-31T04:00:00Z","v":436870,"vw":14.683705},{"c":14.62,"h":14.85,"l":14.57,"n":5674,"o":14.69,"t":"2024-11-01T04:00:00Z","v":377206,"vw":14.640115},{"c":14.46,"h":14.69,"l":14.42,"n":6581,"o":14.57,"t":"2024-11-04T05:00:00Z","v":336418,"vw":14.511083},{"c":14.72,"h":14.74,"l":14.37,"n":7919,"o":14.44,"t":"2024-11-05T05:00:00Z","v":431533,"vw":14.669448},{"c":15.24,"h":15.42,"l":15,"n":12390,"o":15,"t":"2024-11-06T05:00:00Z","v":820876,"vw":15.217735},{"c":15.46,"h":15.5299,"l":15.21,"n":8651,"o":15.31,"t":"2024-11-07T05:00:00Z","v":1351975,"vw":15.403643},{"c":16.2,"h":16.28,"l":15.14,"n":14587,"o":15.18,"t":"2024-11-08T05:00:00Z","v":982763,"vw":16.04969},{"c":16.62,"h":16.71,"l":15.98,"n":15622,"o":16.12,"t":"2024-11-11T05:00:00Z","v":1070015,"vw":16.527814},{"c":16.68,"h":16.81,"l":16.482,"n":9700,"o":16.55,"t":"2024-11-12T05:00:00Z","v":785673,"vw":16.693733},{"c":16.52,"h":16.92,"l":16.45,"n":11784,"o":16.72,"t":"2024-11-13T05:00:00Z","v":862471,"vw":16.625492},{"c":16.56,"h":16.585,"l":16.3,"n":9334,"o":16.46,"t":"2024-11-14T05:00:00Z","v":663502,"vw":16.475013},{"c":16.44,"h":16.55,"l":16.33,"n":8834,"o":16.55,"t":"2024-11-15T05:00:00Z","v":478912,"vw":16.427674},{"c":16.35,"h":16.615,"l":16.34,"n":7245,"o":16.48,"t":"2024-11-18T05:00:00Z","v":675353,"vw":16.416634},{"c":16.4,"h":16.46,"l":16.17,"n":8574,"o":16.17,"t":"2024-11-19T05:00:00Z","v":432342,"vw":16.373666},{"c":16.48,"h":16.56,"l":16.27,"n":6601,"o":16.42,"t":"2024-11-20T05:00:00Z","v":618871,"vw":16.459072},{"c":16.56,"h":16.73,"l":16.46,"n":8748,"o":16.59,"t":"2024-11-21T05:00:00Z","v":755871,"vw":16.593341},{"c":16.62,"h":16.84,"l":16.57,"n":11229,"o":16.68,"t":"2024-11-22T05:00:00Z","v":651009,"vw":16.624029},{"c":16.49,"h":16.76,"l":16.48,"n":9109,"o":16.71,"t":"2024-11-25T05:00:00Z","v":562076,"vw":16.530593},{"c":16.94,"h":16.96,"l":16.36,"n":9753,"o":16.47,"t":"2024-11-26T05:00:00Z","v":1528733,"vw":16.846238},{"c":17.13,"h":17.17,"l":16.84,"n":8621,"o":16.95,"t":"2024-11-27T05:00:00Z","v":727370,"vw":17.065286},{"c":17.05,"h":17.18,"l":16.78,"n":5843,"o":17.11,"t":"2024-11-29T05:00:00Z","v":424320,"vw":17.004536},{"c":17.5,"h":17.51,"l":16.805,"n":11758,"o":16.84,"t":"2024-12-02T05:00:00Z","v":783098,"vw":17.314196},{"c":17.23,"h":17.675,"l":17.135,"n":9276,"o":17.37,"t":"2024-12-03T05:00:00Z","v":530859,"vw":17.249513},{"c":18.02,"h":18.03,"l":17.27,"n":8727,"o":17.27,"t":"2024-12-04T05:00:00Z","v":603703,"vw":17.808125},{"c":18.12,"h":18.27,"l":17.81,"n":14381,"o":17.99,"t":"2024-12-05T05:00:00Z","v":1217491,"vw":18.128718},{"c":18.13,"h":18.31,"l":17.8535,"n":9746,"o":18.25,"t":"2024-12-06T05:00:00Z","v":648365,"vw":18.1431},{"c":18.4,"h":18.4,"l":18.13,"n":9442,"o":18.24,"t":"2024-12-09T05:00:00Z","v":589687,"vw":18.32914},{"c":18.52,"h":18.625,"l":18.15,"n":9230,"o":18.25,"t":"2024-12-10T05:00:00Z","v":733437,"vw":18.473004},{"c":18.62,"h":18.725,"l":18.33,"n":8069,"o":18.59,"t":"2024-12-11T05:00:00Z","v":785119,"vw":18.577305},{"c":18.97,"h":18.97,"l":18.48,"n":8245,"o":18.54,"t":"2024-12-12T05:00:00Z","v":461852,"vw":18.86059},{"c":18.67,"h":18.9399,"l":18.55,"n":7604,"o":18.91,"t":"2024-12-13T05:00:00Z","v":457565,"vw":18.670938},{"c":19.2,"h":19.37,"l":18.7,"n":15439,"o":18.77,"t":"2024-12-16T05:00:00Z","v":1245031,"vw":19.229335},{"c":18.99,"h":19.34,"l":18.845,"n":12618,"o":19.2,"t":"2024-12-17T05:00:00Z","v":716554,"vw":19.002301},{"c":18.3,"h":19.15,"l":18.255,"n":12661,"o":19.11,"t":"2024-12-18T05:00:00Z","v":883545,"vw":18.595171},{"c":18.4,"h":18.67,"l":18.2,"n":14616,"o":18.2,"t":"2024-12-19T05:00:00Z","v":1150778,"vw":18.367111},{"c":18.52,"h":18.75,"l":18.14,"n":12069,"o":18.14,"t":"2024-12-20T05:00:00Z","v":3821699,"vw":18.518692},{"c":18.51,"h":18.58,"l":18.32,"n":8384,"o":18.4,"t":"2024-12-23T05:00:00Z","v":459960,"vw":18.487522},{"c":18.61,"h":18.63,"l":18.38,"n":4183,"o":18.49,"t":"2024-12-24T05:00:00Z","v":189896,"vw":18.572575},{"c":18.81,"h":18.83,"l":18.48,"n":5193,"o":18.56,"t":"2024-12-26T05:00:00Z","v":303664,"vw":18.720053},{"c":18.58,"h":18.79,"l":18.4,"n":6831,"o":18.76,"t":"2024-12-27T05:00:00Z","v":347022,"vw":18.566706},{"c":18.41,"h":18.51,"l":18.18,"n":7760,"o":18.43,"t":"2024-12-30T05:00:00Z","v":400767,"vw":18.408778},{"c":18.4,"h":18.63,"l":18.39,"n":6210,"o":18.51,"t":"2024-12-31T05:00:00Z","v":435650,"vw":18.44261},{"c":18.15,"h":18.5514,"l":17.95,"n":6954,"o":18.52,"t":"2025-01-02T05:00:00Z","v":398821,"vw":18.168559},{"c":18.29,"h":18.31,"l":18.075,"n":6836,"o":18.18,"t":"2025-01-03T05:00:00Z","v":357565,"vw":18.250414},{"c":18.3,"h":18.52,"l":18.15,"n":9618,"o":18.27,"t":"2025-01-06T05:00:00Z","v":480372,"vw":18.296315},{"c":18.56,"h":18.57,"l":17.83,"n":10090,"o":18.24,"t":"2025-01-07T05:00:00Z","v":706171,"vw":18.379829},{"c":18.7,"h":18.77,"l":18.32,"n":8832,"o":18.42,"t":"2025-01-08T05:00:00Z","v":551411,"vw":18.616075},{"c":18.36,"h":18.67,"l":18.34,"n":8463,"o":18.49,"t":"2025-01-10T05:00:00Z","v":460254,"vw":18.439299},{"c":17.99,"h":18.255,"l":17.61,"n":10729,"o":18.15,"t":"2025-01-13T05:00:00Z","v":703821,"vw":17.929672},{"c":18.21,"h":18.4616,"l":18.01,"n":9102,"o":18.04,"t":"2025-01-14T05:00:00Z","v":664186,"vw":18.227853},{"c":18.79,"h":18.9,"l":18.39,"n":9496,"o":18.5,"t":"2025-01-15T05:00:00Z","v":556308,"vw":18.723308},{"c":18.72,"h":18.92,"l":18.62,"n":9058,"o":18.91,"t":"2025-01-16T05:00:00Z","v":459526,"vw":18.758411},{"c":18.96,"h":19.05,"l":18.7641,"n":8599,"o":18.92,"t":"2025-01-17T05:00:00Z","v":1347789,"vw":18.954153},{"c":19,"h":19.23,"l":18.955,"n":7856,"o":19.16,"t":"2025-01-21T05:00:00Z","v":591189,"vw":19.038459},{"c":19.03,"h":19.2161,"l":18.98,"n":8915,"o":19.1,"t":"2025-01-22T05:00:00Z","v":427288,"vw":19.049684},{"c":19.46,"h":19.47,"l":18.87,"n":8331,"o":18.99,"t":"2025-01-23T05:00:00Z","v":534760,"vw":19.278718},{"c":19.27,"h":19.6281,"l":19.15,"n":7902,"o":19.45,"t":"2025-01-24T05:00:00Z","v":691700,"vw":19.310854},{"c":18.55,"h":19.325,"l":18.53,"n":9393,"o":19.04,"t":"2025-01-27T05:00:00Z","v":625593,"vw":18.734095},{"c":19.11,"h":19.265,"l":18.54,"n":12082,"o":18.66,"t":"2025-01-28T05:00:00Z","v":633944,"vw":19.109504},{"c":19.32,"h":19.63,"l":19.05,"n":11202,"o":19.21,"t":"2025-01-29T05:00:00Z","v":649187,"vw":19.409657},{"c":19.87,"h":19.89,"l":19.5039,"n":10700,"o":19.53,"t":"2025-01-30T05:00:00Z","v":599371,"vw":19.797263},{"c":19.61,"h":20.015,"l":19.55,"n":10486,"o":19.95,"t":"2025-01-31T05:00:00Z","v":596256,"vw":19.694577},{"c":19.7,"h":19.78,"l":19.0001,"n":11015,"o":19.2,"t":"2025-02-03T05:00:00Z","v":591799,"vw":19.615291},{"c":20.28,"h":20.49,"l":19.75,"n":15675,"o":19.8,"t":"2025-02-04T05:00:00Z","v":1032185,"vw":20.272352},{"c":20.83,"h":20.885,"l":18.52,"n":16328,"o":18.65,"t":"2025-02-05T05:00:00Z","v":1240347,"vw":20.466155},{"c":20.55,"h":20.96,"l":20.32,"n":15066,"o":20.76,"t":"2025-02-06T05:00:00Z","v":830249,"vw":20.592754},{"c":20.48,"h":20.76,"l":20.38,"n":11568,"o":20.68,"t":"2025-02-07T05:00:00Z","v":543860,"vw":20.507219},{"c":20.55,"h":20.72,"l":20.37,"n":10501,"o":20.61,"t":"2025-02-10T05:00:00Z","v":1164294,"vw":20.527863},{"c":20.61,"h":20.88,"l":20.4812,"n":9022,"o":20.49,"t":"2025-02-11T05:00:00Z","v":693156,"vw":20.639006},{"c":20.99,"h":21.1,"l":20.33,"n":8622,"o":20.41,"t":"2025-02-12T05:00:00Z","v":666980,"vw":20.864353},{"c":21.68,"h":21.78,"l":21,"n":14987,"o":21.24,"t":"2025-02-13T05:00:00Z","v":915191,"vw":21.506513},{"c":21.64,"h":21.895,"l":21.45,"n":11517,"o":21.73,"t":"2025-02-14T05:00:00Z","v":618380,"vw":21.651309},{"c":21.65,"h":21.811,"l":21.33,"n":9624,"o":21.72,"t":"2025-02-18T05:00:00Z","v":536774,"vw":21.577838},{"c":21.47,"h":21.65,"l":21.22,"n":9542,"o":21.5,"t":"2025-02-19T05:00:00Z","v":771389,"vw":21.480246},{"c":21.13,"h":21.45,"l":20.71,"n":12270,"o":21.4,"t":"2025-02-20T05:00:00Z","v":934613,"vw":21.072174},{"c":20.31,"h":21.31,"l":20.28,"n":9242,"o":21.31,"t":"2025-02-21T05:00:00Z","v":593925,"vw":20.584053},{"c":20.16,"h":20.445,"l":19.78,"n":13577,"o":20.34,"t":"2025-02-24T05:00:00Z","v":743143,"vw":20.156216},{"c":20.12,"h":20.25,"l":19.83,"n":11933,"o":20.06,"t":"2025-02-25T05:00:00Z","v":528827,"vw":20.102101},{"c":20.19,"h":20.53,"l":20.0922,"n":10523,"o":20.13,"t":"2025-02-26T05:00:00Z","v":553425,"vw":20.26764},{"c":20.45,"h":20.8,"l":20.0308,"n":15074,"o":20.35,"t":"2025-02-27T05:00:00Z","v":1631157,"vw":20.532855},{"c":20.79,"h":20.85,"l":20.16,"n":17933,"o":20.31,"t":"2025-02-28T05:00:00Z","v":2399837,"vw":20.635366},{"c":20.18,"h":20.99,"l":20.01,"n":15283,"o":20.99,"t":"2025-03-03T05:00:00Z","v":1219775,"vw":20.422089},{"c":20.13,"h":20.44,"l":19.57,"n":13387,"o":19.96,"t":"2025-03-04T05:00:00Z","v":897398,"vw":20.010452},{"c":20.46,"h":20.49,"l":19.95,"n":9629,"o":20.07,"t":"2025-03-05T05:00:00Z","v":1161807,"vw":20.334719},{"c":19.69,"h":20.41,"l":19.62,"n":13638,"o":20.23,"t":"2025-03-06T05:00:00Z","v":872056,"vw":19.82883},{"c":19.7,"h":20.2203,"l":19.2,"n":12776,"o":19.74,"t":"2025-03-07T05:00:00Z","v":980743,"vw":19.67496},{"c":19.38,"h":19.54,"l":19.08,"n":14607,"o":19.31,"t":"2025-03-10T04:00:00Z","v":827246,"vw":19.33511},{"c":19.45,"h":19.84,"l":19.25,"n":15823,"o":19.34,"t":"2025-03-11T04:00:00Z","v":724124,"vw":19.528672},{"c":19.55,"h":19.91,"l":19.43,"n":10057,"o":19.76,"t":"2025-03-12T04:00:00Z","v":468165,"vw":19.595986},{"c":16.38,"h":17.49,"l":16.0212,"n":38357,"o":17.49,"t":"2025-03-13T04:00:00Z","v":6655248,"vw":16.396771},{"c":16.86,"h":16.86,"l":16.04,"n":30034,"o":16.57,"t":"2025-03-14T04:00:00Z","v":2843141,"vw":16.582599},{"c":17.75,"h":17.98,"l":17.21,"n":33634,"o":17.76,"t":"2025-03-17T04:00:00Z","v":4684126,"vw":17.598263},{"c":17.42,"h":17.92,"l":17.17,"n":15438,"o":17.9,"t":"2025-03-18T04:00:00Z","v":2122477,"vw":17.426528},{"c":17.74,"h":17.79,"l":17.24,"n":17296,"o":17.44,"t":"2025-03-19T04:00:00Z","v":1463968,"vw":17.565469},{"c":17.43,"h":17.77,"l":17.36,"n":15747,"o":17.52,"t":"2025-03-20T04:00:00Z","v":1879531,"vw":17.572447},{"c":17.31,"h":17.32,"l":16.95,"n":14112,"o":17.15,"t":"2025-03-21T04:00:00Z","v":2769017,"vw":17.249092},{"c":17.48,"h":17.745,"l":17.42,"n":13282,"o":17.66,"t":"2025-03-24T04:00:00Z","v":1515865,"vw":17.555367},{"c":17.81,"h":17.98,"l":17.54,"n":17409,"o":17.56,"t":"2025-03-25T04:00:00Z","v":1285118,"vw":17.785179},{"c":17.45,"h":17.82,"l":17.39,"n":10966,"o":17.78,"t":"2025-03-26T04:00:00Z","v":1433078,"vw":17.536027},{"c":17.27,"h":17.585,"l":17.18,"n":12264,"o":17.48,"t":"2025-03-27T04:00:00Z","v":1117293,"vw":17.386838},{"c":16.74,"h":17.307,"l":16.505,"n":12920,"o":17.15,"t":"2025-03-28T04:00:00Z","v":857311,"vw":16.751515},{"c":16.34,"h":16.51,"l":16.11,"n":15197,"o":16.49,"t":"2025-03-31T04:00:00Z","v":1407489,"vw":16.343653},{"c":16.62,"h":16.64,"l":16.1715,"n":11111,"o":16.38,"t":"2025-04-01T04:00:00Z","v":701138,"vw":16.543318},{"c":16.81,"h":16.9,"l":16.32,"n":12251,"o":16.32,"t":"2025-04-02T04:00:00Z","v":793595,"vw":16.727781},{"c":15.74,"h":16.2762,"l":15.58,"n":17677,"o":16,"t":"2025-04-03T04:00:00Z","v":1298170,"vw":15.815397},{"c":14.93,"h":15.24,"l":14.64,"n":20515,"o":15.1,"t":"2025-04-04T04:00:00Z","v":1469712,"vw":14.943292},{"c":14.91,"h":15.825,"l":13.8142,"n":18997,"o":13.96,"t":"2025-04-07T04:00:00Z","v":1441315,"vw":14.837682},{"c":14.89,"h":15.63,"l":14.691,"n":14056,"o":15.44,"t":"2025-04-08T04:00:00Z","v":1170705,"vw":15.146129},{"c":16.13,"h":16.3675,"l":14.435,"n":15861,"o":14.66,"t":"2025-04-09T04:00:00Z","v":966016,"vw":15.807451},{"c":15.6,"h":16.01,"l":15.34,"n":15248,"o":15.86,"t":"2025-04-10T04:00:00Z","v":956683,"vw":15.668957},{"c":15.91,"h":16.015,"l":15.395,"n":14781,"o":15.76,"t":"2025-04-11T04:00:00Z","v":938344,"vw":15.81412},{"c":15.77,"h":16.23,"l":15.705,"n":9545,"o":16.18,"t":"2025-04-14T04:00:00Z","v":538881,"vw":15.846038},{"c":15.98,"h":15.99,"l":15.62,"n":12610,"o":15.73,"t":"2025-04-15T04:00:00Z","v":817455,"vw":15.893414},{"c":15.68,"h":15.88,"l":15.395,"n":16372,"o":15.77,"t":"2025-04-16T04:00:00Z","v":903955,"vw":15.618795},{"c":15.75,"h":15.92,"l":15.525,"n":12458,"o":15.66,"t":"2025-04-17T04:00:00Z","v":1840941,"vw":15.741534},{"c":15.3,"h":15.69,"l":15.12,"n":9244,"o":15.64,"t":"2025-04-21T04:00:00Z","v":1019702,"vw":15.282603},{"c":15.66,"h":15.665,"l":15.39,"n":10850,"o":15.51,"t":"2025-04-22T04:00:00Z","v":908832,"vw":15.599592},{"c":15.94,"h":16.4385,"l":15.93,"n":13353,"o":16.2,"t":"2025-04-23T04:00:00Z","v":814313,"vw":16.07048},{"c":16.33,"h":16.34,"l":15.778,"n":10149,"o":15.82,"t":"2025-04-24T04:00:00Z","v":1033735,"vw":16.203474},{"c":16.5,"h":16.52,"l":16.18,"n":11349,"o":16.28,"t":"2025-04-25T04:00:00Z","v":827385,"vw":16.427561},{"c":16.4,"h":16.68,"l":16.2356,"n":7994,"o":16.62,"t":"2025-04-28T04:00:00Z","v":505850,"vw":16.410934},{"c":16.67,"h":16.74,"l":16.4,"n":11387,"o":16.44,"t":"2025-04-29T04:00:00Z","v":1072283,"vw":16.635623},{"c":16.48,"h":16.535,"l":16.22,"n":12509,"o":16.48,"t":"2025-04-30T04:00:00Z","v":989677,"vw":16.434385},{"c":16.46,"h":16.735,"l":16.42,"n":9644,"o":16.73,"t":"2025-05-01T04:00:00Z","v":834404,"vw":16.570951},{"c":16.4,"h":17.51,"l":15.915,"n":21568,"o":17.4,"t":"2025-05-02T04:00:00Z","v":2106274,"vw":16.486229},{"c":16.57,"h":16.74,"l":16.18,"n":12963,"o":16.2,"t":"2025-05-05T04:00:00Z","v":932737,"vw":16.560948},{"c":17.05,"h":17.1,"l":16.34,"n":11464,"o":16.34,"t":"2025-05-06T04:00:00Z","v":848971,"vw":16.959503},{"c":16.93,"h":17.18,"l":16.7337,"n":15581,"o":17.12,"t":"2025-05-07T04:00:00Z","v":1188088,"vw":16.924653},{"c":16.91,"h":17.24,"l":16.85,"n":13216,"o":17.06,"t":"2025-05-08T04:00:00Z","v":1578926,"vw":17.014412},{"c":17.16,"h":17.18,"l":16.83,"n":11708,"o":16.91,"t":"2025-05-09T04:00:00Z","v":1642109,"vw":17.08926},{"c":17.86,"h":17.9,"l":17.47,"n":12026,"o":17.75,"t":"2025-05-12T04:00:00Z","v":915735,"vw":17.78398},{"c":17.92,"h":18.2,"l":17.81,"n":10159,"o":17.91,"t":"2025-05-13T04:00:00Z","v":755871,"vw":18.001807},{"c":17.63,"h":17.99,"l":17.62,"n":10669,"o":17.84,"t":"2025-05-14T04:00:00Z","v":814994,"vw":17.697272},{"c":17.51,"h":17.67,"l":17.375,"n":8182,"o":17.67,"t":"2025-05-15T04:00:00Z","v":608894,"vw":17.486151},{"c":17.63,"h":17.74,"l":17.43,"n":8605,"o":17.51,"t":"2025-05-16T04:00:00Z","v":969936,"vw":17.613401},{"c":17.5,"h":17.59,"l":17.35,"n":8038,"o":17.42,"t":"2025-05-19T04:00:00Z","v":601948,"vw":17.49995},{"c":17.46,"h":17.59,"l":17.38,"n":8899,"o":17.44,"t":"2025-05-20T04:00:00Z","v":657552,"vw":17.472405},{"c":17.15,"h":17.51,"l":17.12,"n":11771,"o":17.24,"t":"2025-05-21T04:00:00Z","v":699951,"vw":17.265946},{"c":17.12,"h":17.35,"l":17.11,"n":8809,"o":17.18,"t":"2025-05-22T04:00:00Z","v":619793,"vw":17.168079},{"c":17.03,"h":17.11,"l":16.79,"n":6843,"o":16.91,"t":"2025-05-23T04:00:00Z","v":461237,"vw":17.031717},{"c":17.44,"h":17.48,"l":17.1,"n":9002,"o":17.26,"t":"2025-05-27T04:00:00Z","v":707009,"vw":17.389594},{"c":17.14,"h":17.51,"l":17.105,"n":7020,"o":17.48,"t":"2025-05-28T04:00:00Z","v":497510,"vw":17.194006},{"c":17.16,"h":17.26,"l":16.92,"n":6383,"o":17.22,"t":"2025-05-29T04:00:00Z","v":511204,"vw":17.11332},{"c":17.26,"h":17.3,"l":17.0014,"n":7683,"o":17.13,"t":"2025-05-30T04:00:00Z","v":803610,"vw":17.197549},{"c":17.57,"h":17.59,"l":17.15,"n":10371,"o":17.24,"t":"2025-06-02T04:00:00Z","v":642653,"vw":17.50625},{"c":17.79,"h":17.935,"l":17.57,"n":8991,"o":17.57,"t":"2025-06-03T04:00:00Z","v":580071,"vw":17.792927},{"c":17.58,"h":17.85,"l":17.515,"n":9413,"o":17.79,"t":"2025-06-04T04:00:00Z","v":730407,"vw":17.625534},{"c":17.79,"h":17.8599,"l":17.53,"n":8239,"o":17.57,"t":"2025-06-05T04:00:00Z","v":507865,"vw":17.760776},{"c":18.26,"h":18.28,"l":17.88,"n":8453,"o":17.96,"t":"2025-06-06T04:00:00Z","v":788553,"vw":18.176984},{"c":18.34,"h":18.48,"l":18.132,"n":11414,"o":18.31,"t":"2025-06-09T04:00:00Z","v":657239,"vw":18.360122},{"c":18.08,"h":18.4,"l":17.95,"n":8148,"o":18.36,"t":"2025-06-10T04:00:00Z","v":514663,"vw":18.092783},{"c":17.95,"h":18.2,"l":17.83,"n":7866,"o":18.09,"t":"2025-06-11T04:00:00Z","v":513575,"vw":17.994102},{"c":17.94,"h":18.14,"l":17.76,"n":8567,"o":17.91,"t":"2025-06-12T04:00:00Z","v":526919,"vw":17.992741},{"c":17.68,"h":18.01,"l":17.64,"n":9380,"o":17.76,"t":"2025-06-13T04:00:00Z","v":658557,"vw":17.761792},{"c":17.99,"h":18.17,"l":17.81,"n":8944,"o":17.81,"t":"2025-06-16T04:00:00Z","v":602120,"vw":18.017925},{"c":18.06,"h":18.285,"l":17.865,"n":8953,"o":17.89,"t":"2025-06-17T04:00:00Z","v":538285,"vw":18.137387},{"c":18.18,"h":18.31,"l":17.915,"n":9588,"o":18.07,"t":"2025-06-18T04:00:00Z","v":663993,"vw":18.188955},{"c":17.78,"h":18.325,"l":17.65,"n":10285,"o":18.26,"t":"2025-06-20T04:00:00Z","v":2106540,"vw":17.809447},{"c":18.22,"h":18.235,"l":17.535,"n":10305,"o":17.74,"t":"2025-06-23T04:00:00Z","v":580583,"vw":18.07379},{"c":18.34,"h":18.53,"l":18.1257,"n":8125,"o":18.35,"t":"2025-06-24T04:00:00Z","v":542324,"vw":18.362608},{"c":18.96,"h":19.31,"l":18.75,"n":14421,"o":19.08,"t":"2025-06-25T04:00:00Z","v":1018280,"vw":19.002277},{"c":19.06,"h":19.065,"l":18.69,"n":10119,"o":19,"t":"2025-06-26T04:00:00Z","v":733664,"vw":18.989501},{"c":19.12,"h":19.34,"l":18.88,"n":11293,"o":19.25,"t":"2025-06-27T04:00:00Z","v":1515249,"vw":19.135439},{"c":19.35,"h":19.475,"l":19.15,"n":10018,"o":19.31,"t":"2025-06-30T04:00:00Z","v":1087350,"vw":19.324571},{"c":19.44,"h":19.48,"l":18.93,"n":14626,"o":19.25,"t":"2025-07-01T04:00:00Z","v":1119331,"vw":19.304566},{"c":19.76,"h":19.82,"l":19.28,"n":11709,"o":19.47,"t":"2025-07-02T04:00:00Z","v":830347,"vw":19.628435},{"c":20.14,"h":20.21,"l":19.8,"n":5966,"o":19.9,"t":"2025-07-03T04:00:00Z","v":526402,"vw":20.093487},{"c":19.91,"h":20.28,"l":19.845,"n":8928,"o":20.06,"t":"2025-07-07T04:00:00Z","v":600146,"vw":19.987084},{"c":19.51,"h":19.94,"l":19.19,"n":12981,"o":19.94,"t":"2025-07-08T04:00:00Z","v":932556,"vw":19.501615},{"c":19.59,"h":19.65,"l":19.21,"n":10920,"o":19.54,"t":"2025-07-09T04:00:00Z","v":838787,"vw":19.469163},{"c":18.93,"h":19.6515,"l":18.88,"n":9996,"o":19.54,"t":"2025-07-10T04:00:00Z","v":873316,"vw":19.059182},{"c":18.26,"h":18.87,"l":18.23,"n":9457,"o":18.87,"t":"2025-07-11T04:00:00Z","v":586937,"vw":18.402041},{"c":17.81,"h":17.95,"l":17.01,"n":22103,"o":17.94,"t":"2025-07-14T04:00:00Z","v":1577109,"vw":17.658658},{"c":17.91,"h":18.005,"l":17.725,"n":12977,"o":17.82,"t":"2025-07-15T04:00:00Z","v":843769,"vw":17.899848},{"c":18,"h":18.09,"l":17.79,"n":11083,"o":17.96,"t":"2025-07-16T04:00:00Z","v":696401,"vw":17.958949},{"c":18.45,"h":18.68,"l":18.015,"n":13498,"o":18.05,"t":"2025-07-17T04:00:00Z","v":1557050,"vw":18.464887},{"c":18.73,"h":18.84,"l":18.375,"n":12647,"o":18.47,"t":"2025-07-18T04:00:00Z","v":1827455,"vw":18.69543},{"c":18.81,"h":18.99,"l":18.724,"n":8037,"o":18.75,"t":"2025-07-21T04:00:00Z","v":662107,"vw":18.852827},{"c":18.83,"h":18.955,"l":18.67,"n":9092,"o":18.78,"t":"2025-07-22T04:00:00Z","v":869228,"vw":18.850305},{"c":18.96,"h":19,"l":18.8053,"n":10335,"o":18.83,"t":"2025-07-23T04:00:00Z","v":603891,"vw":18.925593},{"c":18.73,"h":19.02,"l":18.7196,"n":8030,"o":19.01,"t":"2025-07-24T04:00:00Z","v":403646,"vw":18.774996},{"c":18.58,"h":18.822,"l":18.54,"n":7633,"o":18.78,"t":"2025-07-25T04:00:00Z","v":420746,"vw":18.627721},{"c":18.52,"h":18.645,"l":18.36,"n":8861,"o":18.62,"t":"2025-07-28T04:00:00Z","v":623212,"vw":18.510168},{"c":18.8,"h":18.99,"l":18.685,"n":10695,"o":18.77,"t":"2025-07-29T04:00:00Z","v":617310,"vw":18.8176},{"c":18.69,"h":19.19,"l":18.64,"n":13307,"o":18.85,"t":"2025-07-30T04:00:00Z","v":987558,"vw":18.840558},{"c":18.42,"h":18.92,"l":18.305,"n":13260,"o":18.77,"t":"2025-07-31T04:00:00Z","v":758743,"vw":18.530312},{"c":17.75,"h":18.26,"l":17.67,"n":12421,"o":18.24,"t":"2025-08-01T04:00:00Z","v":693229,"vw":17.798426},{"c":18.17,"h":18.23,"l":17.85,"n":12148,"o":17.95,"t":"2025-08-04T04:00:00Z","v":978737,"vw":18.109866},{"c":17.79,"h":18.31,"l":17.77,"n":11346,"o":18.31,"t":"2025-08-05T04:00:00Z","v":750711,"vw":17.879104},{"c":18.72,"h":19.57,"l":18.28,"n":22822,"o":19.1,"t":"2025-08-06T04:00:00Z","v":1752066,"vw":18.853446},{"c":17.84,"h":18.9217,"l":17.53,"n":17777,"o":18.84,"t":"2025-08-07T04:00:00Z","v":1121083,"vw":17.871398},{"c":17.41,"h":18.0293,"l":17.369,"n":14885,"o":17.95,"t":"2025-08-08T04:00:00Z","v":960677,"vw":17.599649},{"c":17.13,"h":17.56,"l":17.095,"n":14898,"o":17.29,"t":"2025-08-11T04:00:00Z","v":1009918,"vw":17.288332},{"c":17.82,"h":17.915,"l":17.19,"n":14506,"o":17.19,"t":"2025-08-12T04:00:00Z","v":977169,"vw":17.72333},{"c":18.14,"h":18.19,"l":17.87,"n":11048,"o":18.03,"t":"2025-08-13T04:00:00Z","v":818736,"vw":18.113903},{"c":17.36,"h":18.02,"l":17.3,"n":11503,"o":17.99,"t":"2025-08-14T04:00:00Z","v":760446,"vw":17.465068},{"c":17.18,"h":17.38,"l":17.05,"n":8825,"o":17.29,"t":"2025-08-15T04:00:00Z","v":611255,"vw":17.177335},{"c":17.2,"h":17.24,"l":17.03,"n":8423,"o":17.18,"t":"2025-08-18T04:00:00Z","v":533600,"vw":17.163303},{"c":17.06,"h":17.25,"l":17.02,"n":8893,"o":17.2,"t":"2025-08-19T04:00:00Z","v":615303,"vw":17.096461},{"c":17.01,"h":17.105,"l":16.75,"n":9619,"o":17.05,"t":"2025-08-20T04:00:00Z","v":583631,"vw":16.957842},{"c":16.99,"h":17.09,"l":16.9,"n":6809,"o":16.97,"t":"2025-08-21T04:00:00Z","v":478058,"vw":16.992465},{"c":17.38,"h":17.485,"l":16.92,"n":10879,"o":17.03,"t":"2025-08-22T04:00:00Z","v":568457,"vw":17.368867},{"c":17.23,"h":17.47,"l":17.22,"n":7745,"o":17.42,"t":"2025-08-25T04:00:00Z","v":582799,"vw":17.271849},{"c":17.23,"h":17.33,"l":17.17,"n":8676,"o":17.29,"t":"2025-08-26T04:00:00Z","v":673544,"vw":17.23588},{"c":17.45,"h":17.5,"l":17.195,"n":8587,"o":17.29,"t":"2025-08-27T04:00:00Z","v":446357,"vw":17.398433},{"c":17.59,"h":17.74,"l":17.35,"n":9331,"o":17.45,"t":"2025-08-28T04:00:00Z","v":675883,"vw":17.585178},{"c":17.71,"h":17.75,"l":17.5,"n":9334,"o":17.59,"t":"2025-08-29T04:00:00Z","v":1171031,"vw":17.652231},{"c":17.34,"h":17.58,"l":17.11,"n":12497,"o":17.51,"t":"2025-09-02T04:00:00Z","v":915376,"vw":17.349045},{"c":17.61,"h":17.63,"l":17.21,"n":8028,"o":17.27,"t":"2025-09-03T04:00:00Z","v":537467,"vw":17.495807},{"c":17.82,"h":17.82,"l":17.4473,"n":10174,"o":17.65,"t":"2025-09-04T04:00:00Z","v":547287,"vw":17.72867},{"c":17.64,"h":18.05,"l":17.46,"n":9160,"o":17.91,"t":"2025-09-05T04:00:00Z","v":566487,"vw":17.63537},{"c":17.43,"h":17.7801,"l":17.27,"n":15054,"o":17.45,"t":"2025-09-08T04:00:00Z","v":732520,"vw":17.424169},{"c":17.49,"h":17.57,"l":17.305,"n":9841,"o":17.47,"t":"2025-09-09T04:00:00Z","v":516013,"vw":17.455854},{"c":17.42,"h":17.63,"l":17.29,"n":11046,"o":17.61,"t":"2025-09-10T04:00:00Z","v":620205,"vw":17.420101},{"c":17.87,"h":17.95,"l":17.415,"n":10385,"o":17.49,"t":"2025-09-11T04:00:00Z","v":621503,"vw":17.827316},{"c":17.45,"h":17.87,"l":17.37,"n":9031,"o":17.87,"t":"2025-09-12T04:00:00Z","v":499322,"vw":17.494485},{"c":17.67,"h":17.78,"l":17.38,"n":10837,"o":17.5,"t":"2025-09-15T04:00:00Z","v":671577,"vw":17.645867},{"c":17.43,"h":17.71,"l":17.265,"n":10464,"o":17.71,"t":"2025-09-16T04:00:00Z","v":597966,"vw":17.415741},{"c":17.65,"h":17.82,"l":17.435,"n":10780,"o":17.55,"t":"2025-09-17T04:00:00Z","v":687545,"vw":17.626731},{"c":18.07,"h":18.2,"l":17.7,"n":11270,"o":17.77,"t":"2025-09-18T04:00:00Z","v":837315,"vw":18.046726},{"c":18.18,"h":18.245,"l":17.96,"n":9138,"o":18.13,"t":"2025-09-19T04:00:00Z","v":2272291,"vw":18.170656},{"c":18.33,"h":18.34,"l":17.9373,"n":8418,"o":18.15,"t":"2025-09-22T04:00:00Z","v":777319,"vw":18.247977},{"c":18.24,"h":18.45,"l":18.1,"n":9091,"o":18.31,"t":"2025-09-23T04:00:00Z","v":840886,"vw":18.241382},{"c":18.24,"h":18.3831,"l":18.1,"n":9508,"o":18.32,"t":"2025-09-24T04:00:00Z","v":584317,"vw":18.220503},{"c":18.21,"h":18.24,"l":17.9,"n":9434,"o":18.18,"t":"2025-09-25T04:00:00Z","v":578437,"vw":18.118236},{"c":18.31,"h":18.465,"l":18.11,"n":8793,"o":18.245,"t":"2025-09-26T04:00:00Z","v":507874,"vw":18.336063},{"c":18.08,"h":18.44,"l":18.025,"n":7614,"o":18.4,"t":"2025-09-29T04:00:00Z","v":589864,"vw":18.133089},{"c":18.15,"h":18.16,"l":17.76,"n":10936,"o":18.04,"t":"2025-09-30T04:00:00Z","v":607377,"vw":18.055237},{"c":18.29,"h":18.355,"l":17.95,"n":9728,"o":18.03,"t":"2025-10-01T04:00:00Z","v":542707,"vw":18.23324},{"c":18.49,"h":18.55,"l":18.235,"n":9049,"o":18.38,"t":"2025-10-02T04:00:00Z","v":440911,"vw":18.456795},{"c":18.31,"h":18.77,"l":18.31,"n":8077,"o":18.58,"t":"2025-10-03T04:00:00Z","v":493681,"vw":18.416234},{"c":18.67,"h":18.73,"l":18.3787,"n":7725,"o":18.45,"t":"2025-10-06T04:00:00Z","v":506051,"vw":18.606928},{"c":18.12,"h":18.75,"l":18.09,"n":9264,"o":18.7,"t":"2025-10-07T04:00:00Z","v":461513,"vw":18.198564},{"c":18.45,"h":18.57,"l":18.1625,"n":9315,"o":18.26,"t":"2025-10-08T04:00:00Z","v":406605,"vw":18.432857},{"c":18.39,"h":18.47,"l":18.11,"n":7035,"o":18.47,"t":"2025-10-09T04:00:00Z","v":311607,"vw":18.328397},{"c":17.73,"h":18.535,"l":17.66,"n":8713,"o":18.39,"t":"2025-10-10T04:00:00Z","v":476926,"vw":17.826491},{"c":17.86,"h":18.17,"l":17.775,"n":7093,"o":17.96,"t":"2025-10-13T04:00:00Z","v":346940,"vw":17.886202},{"c":17.74,"h":17.82,"l":17.58,"n":7574,"o":17.63,"t":"2025-10-14T04:00:00Z","v":415788,"vw":17.72508},{"c":17.51,"h":17.9368,"l":17.34,"n":8263,"o":17.91,"t":"2025-10-15T04:00:00Z","v":400646,"vw":17.554587},{"c":17.25,"h":17.625,"l":17.11,"n":7745,"o":17.6,"t":"2025-10-16T04:00:00Z","v":554818,"vw":17.257504},{"c":17.46,"h":17.48,"l":17.1,"n":7256,"o":17.15,"t":"2025-10-17T04:00:00Z","v":351782,"vw":17.407375},{"c":17.68,"h":17.755,"l":17.44,"n":6677,"o":17.66,"t":"2025-10-20T04:00:00Z","v":417739,"vw":17.653285},{"c":18.06,"h":18.09,"l":17.65,"n":7972,"o":17.68,"t":"2025-10-21T04:00:00Z","v":358229,"vw":18.006452},{"c":17.76,"h":18.15,"l":17.62,"n":8280,"o":18.1,"t":"2025-10-22T04:00:00Z","v":397483,"vw":17.790176},{"c":18.02,"h":18.07,"l":17.59,"n":5890,"o":17.72,"t":"2025-10-23T04:00:00Z","v":303790,"vw":17.980505},{"c":18.04,"h":18.22,"l":17.93,"n":6672,"o":18.22,"t":"2025-10-24T04:00:00Z","v":289274,"vw":18.038935},{"c":17.78,"h":18.24,"l":17.75,"n":7226,"o":18.2,"t":"2025-10-27T04:00:00Z","v":333984,"vw":17.853065},{"c":18.15,"h":18.2305,"l":17.76,"n":9310,"o":17.77,"t":"2025-10-28T04:00:00Z","v":520387,"vw":18.135968},{"c":17.49,"h":18.2899,"l":17.31,"n":10828,"o":18.1,"t":"2025-10-29T04:00:00Z","v":526456,"vw":17.619264},{"c":17.67,"h":17.8,"l":17.385,"n":8049,"o":17.42,"t":"2025-10-30T04:00:00Z","v":404838,"vw":17.638987},{"c":17.84,"h":17.89,"l":17.56,"n":9088,"o":17.68,"t":"2025-10-31T04:00:00Z","v":558763,"vw":17.80422},{"c":17.97,"h":17.98,"l":17.6,"n":8860,"o":17.88,"t":"2025-11-03T05:00:00Z","v":503265,"vw":17.89513},{"c":17.52,"h":17.91,"l":17.51,"n":12165,"o":17.76,"t":"2025-11-04T05:00:00Z","v":635324,"vw":17.604576},{"c":18.13,"h":18.8,"l":17.64,"n":16755,"o":18.38,"t":"2025-11-05T05:00:00Z","v":954445,"vw":18.058621},{"c":17.79,"h":18.32,"l":17.725,"n":11214,"o":17.93,"t":"2025-11-06T05:00:00Z","v":928375,"vw":17.921007},{"c":17.23,"h":17.69,"l":17.17,"n":10736,"o":17.59,"t":"2025-11-07T05:00:00Z","v":694785,"vw":17.292928},{"c":17.21,"h":17.535,"l":16.86,"n":14274,"o":17.46,"t":"2025-11-10T05:00:00Z","v":970827,"vw":17.191537},{"c":17.2,"h":17.46,"l":17.1,"n":11848,"o":17.18,"t":"2025-11-11T05:00:00Z","v":554149,"vw":17.244943},{"c":17.09,"h":17.4,"l":16.98,"n":11893,"o":17.3,"t":"2025-11-12T05:00:00Z","v":604502,"vw":17.12849},{"c":17.13,"h":17.17,"l":16.89,"n":12053,"o":17.03,"t":"2025-11-13T05:00:00Z","v":744374,"vw":17.029479},{"c":17.49,"h":17.5,"l":16.76,"n":15875,"o":16.89,"t":"2025-11-14T05:00:00Z","v":2531897,"vw":17.423994},{"c":16.84,"h":17.49,"l":16.81,"n":11194,"o":17.36,"t":"2025-11-17T05:00:00Z","v":665074,"vw":16.935137},{"c":16.68,"h":17,"l":16.665,"n":9669,"o":16.84,"t":"2025-11-18T05:00:00Z","v":617093,"vw":16.750114},{"c":16.55,"h":16.79,"l":16.52,"n":10984,"o":16.6,"t":"2025-11-19T05:00:00Z","v":726123,"vw":16.640624},{"c":16.63,"h":16.895,"l":16.55,"n":10625,"o":16.82,"t":"2025-11-20T05:00:00Z","v":517456,"vw":16.649418},{"c":16.84,"h":16.96,"l":16.65,"n":8880,"o":16.68,"t":"2025-11-21T05:00:00Z","v":489520,"vw":16.826202},{"c":16.84,"h":17.005,"l":16.6304,"n":8678,"o":16.86,"t":"2025-11-24T05:00:00Z","v":530924,"vw":16.853273},{"c":17.07,"h":17.21,"l":16.77,"n":10183,"o":16.83,"t":"2025-11-25T05:00:00Z","v":876638,"vw":17.081781},{"c":16.98,"h":17.26,"l":16.97,"n":10668,"o":17.01,"t":"2025-11-26T05:00:00Z","v":709029,"vw":17.033944},{"c":17.22,"h":17.245,"l":16.965,"n":5301,"o":17,"t":"2025-11-28T05:00:00Z","v":308130,"vw":17.192045},{"c":17.18,"h":17.25,"l":17.07,"n":8038,"o":17.08,"t":"2025-12-01T05:00:00Z","v":553755,"vw":17.180064},{"c":17.34,"h":17.48,"l":17.25,"n":6919,"o":17.31,"t":"2025-12-02T05:00:00Z","v":475106,"vw":17.357713},{"c":17.64,"h":17.75,"l":17.2102,"n":8031,"o":17.34,"t":"2025-12-03T05:00:00Z","v":440190,"vw":17.603201},{"c":17.59,"h":17.74,"l":17.49,"n":7995,"o":17.53,"t":"2025-12-04T05:00:00Z","v":466370,"vw":17.594776},{"c":17.77,"h":17.845,"l":17.56,"n":8055,"o":17.59,"t":"2025-12-05T05:00:00Z","v":398635,"vw":17.744139},{"c":17.78,"h":18.05,"l":17.77,"n":9657,"o":17.82,"t":"2025-12-08T05:00:00Z","v":473094,"vw":17.842016},{"c":18.14,"h":18.2,"l":17.76,"n":10464,"o":17.76,"t":"2025-12-09T05:00:00Z","v":607055,"vw":18.088353},{"c":18.49,"h":18.65,"l":18.13,"n":10930,"o":18.13,"t":"2025-12-10T05:00:00Z","v":680132,"vw":18.443167},{"c":18.37,"h":18.54,"l":18.25,"n":10432,"o":18.47,"t":"2025-12-11T05:00:00Z","v":443606,"vw":18.358011},{"c":18.12,"h":18.41,"l":18.105,"n":9365,"o":18.35,"t":"2025-12-12T05:00:00Z","v":1250212,"vw":18.203672},{"c":17.8,"h":18.11,"l":17.42,"n":15811,"o":18.11,"t":"2025-12-15T05:00:00Z","v":1261088,"vw":17.733369},{"c":18.03,"h":18.1,"l":17.735,"n":15840,"o":17.77,"t":"2025-12-16T05:00:00Z","v":1229656,"vw":17.978675},{"c":18.08,"h":18.25,"l":17.92,"n":14893,"o":18.02,"t":"2025-12-17T05:00:00Z","v":828010,"vw":18.080713},{"c":18.3,"h":18.56,"l":18.15,"n":13955,"o":18.16,"t":"2025-12-18T05:00:00Z","v":886507,"vw":18.360037},{"c":17.96,"h":18.39,"l":17.92,"n":12894,"o":18.32,"t":"2025-12-19T05:00:00Z","v":3270524,"vw":17.995296},{"c":18.13,"h":18.45,"l":17.96,"n":8463,"o":18.1,"t":"2025-12-22T05:00:00Z","v":585254,"vw":18.174207},{"c":18,"h":18.14,"l":17.95,"n":7463,"o":18.08,"t":"2025-12-23T05:00:00Z","v":455785,"vw":18.022073},{"c":18,"h":18.06,"l":17.93,"n":3922,"o":18.03,"t":"2025-12-24T05:00:00Z","v":172446,"vw":18.000935},{"c":18.07,"h":18.135,"l":17.985,"n":4865,"o":18.03,"t":"2025-12-26T05:00:00Z","v":302253,"vw":18.07307},{"c":18.05,"h":18.1,"l":17.9,"n":5930,"o":18.04,"t":"2025-12-29T05:00:00Z","v":327057,"vw":17.99731},{"c":17.93,"h":18.11,"l":17.93,"n":5919,"o":18.01,"t":"2025-12-30T05:00:00Z","v":369049,"vw":17.979829},{"c":17.69,"h":17.95,"l":17.6,"n":6400,"o":17.93,"t":"2025-12-31T05:00:00Z","v":316658,"vw":17.712436},{"c":17.35,"h":17.9799,"l":17.21,"n":8068,"o":17.8,"t":"2026-01-02T05:00:00Z","v":453935,"vw":17.378305},{"c":17.58,"h":17.75,"l":17.31,"n":7581,"o":17.35,"t":"2026-01-05T05:00:00Z","v":422686,"vw":17.59207},{"c":17.46,"h":17.57,"l":17.295,"n":7610,"o":17.47,"t":"2026-01-06T05:00:00Z","v":432911,"vw":17.456105},{"c":17.56,"h":17.745,"l":17.4,"n":8650,"o":17.67,"t":"2026-01-07T05:00:00Z","v":489158,"vw":17.539918},{"c":17.32,"h":17.55,"l":17.28,"n":7825,"o":17.45,"t":"2026-01-08T05:00:00Z","v":574249,"vw":17.351977},{"c":17.23,"h":17.41,"l":17,"n":10353,"o":17.3,"t":"2026-01-09T05:00:00Z","v":695056,"vw":17.23962},{"c":17.4,"h":17.4724,"l":17.15,"n":8836,"o":17.24,"t":"2026-01-12T05:00:00Z","v":526494,"vw":17.382745},{"c":17.28,"h":17.475,"l":17.11,"n":7402,"o":17.46,"t":"2026-01-13T05:00:00Z","v":439421,"vw":17.268971},{"c":17.4,"h":17.41,"l":17.105,"n":7295,"o":17.24,"t":"2026-01-14T05:00:00Z","v":497587,"vw":17.306283},{"c":17.58,"h":17.6099,"l":17.33,"n":11112,"o":17.53,"t":"2026-01-15T05:00:00Z","v":741949,"vw":17.504514},{"c":17.31,"h":17.64,"l":17.17,"n":6729,"o":17.6,"t":"2026-01-16T05:00:00Z","v":516325,"vw":17.326582},{"c":16.95,"h":17.19,"l":16.8,"n":7709,"o":17.04,"t":"2026-01-20T05:00:00Z","v":439105,"vw":16.983815},{"c":17.13,"h":17.175,"l":16.83,"n":8921,"o":17.03,"t":"2026-01-21T05:00:00Z","v":469913,"vw":17.083661},{"c":17.46,"h":17.56,"l":17.23,"n":10016,"o":17.25,"t":"2026-01-22T05:00:00Z","v":453914,"vw":17.423001},{"c":17.38,"h":17.71,"l":17.28,"n":11082,"o":17.47,"t":"2026-01-23T05:00:00Z","v":629552,"vw":17.397266},{"c":17.81,"h":17.81,"l":17.41,"n":9951,"o":17.49,"t":"2026-01-26T05:00:00Z","v":629116,"vw":17.708939},{"c":18.14,"h":18.14,"l":17.8,"n":9743,"o":17.96,"t":"2026-01-27T05:00:00Z","v":603003,"vw":18.042376},{"c":18.44,"h":18.52,"l":18.12,"n":12592,"o":18.28,"t":"2026-01-28T05:00:00Z","v":989508,"vw":18.394663},{"c":17.71,"h":18.31,"l":17.33,"n":13275,"o":18.3,"t":"2026-01-29T05:00:00Z","v":872581,"vw":17.676622},{"c":17.44,"h":17.77,"l":17.22,"n":12101,"o":17.63,"t":"2026-01-30T05:00:00Z","v":712374,"vw":17.417035},{"c":17.69,"h":17.84,"l":17.21,"n":15146,"o":17.37,"t":"2026-02-02T05:00:00Z","v":776006,"vw":17.688094},{"c":17.27,"h":17.55,"l":16.85,"n":14277,"o":17.47,"t":"2026-02-03T05:00:00Z","v":811174,"vw":17.181645},{"c":17.52,"h":17.67,"l":17.01,"n":15686,"o":17.1,"t":"2026-02-04T05:00:00Z","v":774528,"vw":17.487339},{"c":19.33,"h":19.87,"l":17.72,"n":31505,"o":17.72,"t":"2026-02-05T05:00:00Z","v":1985010,"vw":19.354015},{"c":19.67,"h":19.755,"l":19.3,"n":18484,"o":19.46,"t":"2026-02-06T05:00:00Z","v":1761677,"vw":19.631863},{"c":20.91,"h":21.175,"l":19.57,"n":22475,"o":19.67,"t":"2026-02-09T05:00:00Z","v":1462641,"vw":20.809243},{"c":20.92,"h":21.31,"l":20.782,"n":19899,"o":21.23,"t":"2026-02-10T05:00:00Z","v":1068426,"vw":20.919756},{"c":20.93,"h":21.125,"l":20.49,"n":15774,"o":20.94,"t":"2026-02-11T05:00:00Z","v":1466215,"vw":20.821867},{"c":20.35,"h":21.12,"l":20.17,"n":16380,"o":21,"t":"2026-02-12T05:00:00Z","v":930768,"vw":20.474853},{"c":20.7,"h":20.74,"l":20.225,"n":13257,"o":20.42,"t":"2026-02-13T05:00:00Z","v":1090062,"vw":20.604759},{"c":20.06,"h":20.88,"l":20.03,"n":13740,"o":20.48,"t":"2026-02-17T05:00:00Z","v":816741,"vw":20.1625},{"c":19.95,"h":20.11,"l":19.665,"n":12587,"o":20.06,"t":"2026-02-18T05:00:00Z","v":922740,"vw":19.921428},{"c":19.68,"h":19.93,"l":19.575,"n":9878,"o":19.84,"t":"2026-02-19T05:00:00Z","v":548093,"vw":19.708151},{"c":19.98,"h":20.13,"l":19.71,"n":18830,"o":19.78,"t":"2026-02-20T05:00:00Z","v":1173065,"vw":19.969001},{"c":18.94,"h":19.92,"l":18.72,"n":16034,"o":19.92,"t":"2026-02-23T05:00:00Z","v":822947,"vw":18.992212},{"c":18.99,"h":19.49,"l":18.9,"n":11153,"o":19.02,"t":"2026-02-24T05:00:00Z","v":714427,"vw":19.025713},{"c":19.28,"h":19.36,"l":18.7501,"n":10038,"o":19.02,"t":"2026-02-25T05:00:00Z","v":660377,"vw":19.202289},{"c":19.26,"h":19.61,"l":19.06,"n":9956,"o":19.47,"t":"2026-02-26T05:00:00Z","v":559708,"vw":19.255556},{"c":19.26,"h":19.28,"l":18.86,"n":13245,"o":19.05,"t":"2026-02-27T05:00:00Z","v":883377,"vw":19.211494},{"c":19.86,"h":20,"l":18.88,"n":14185,"o":19.07,"t":"2026-03-02T05:00:00Z","v":866896,"vw":19.712965},{"c":20.4,"h":20.49,"l":19.11,"n":14289,"o":19.38,"t":"2026-03-03T05:00:00Z","v":657442,"vw":20.215914},{"c":20.68,"h":20.715,"l":20.19,"n":12456,"o":20.37,"t":"2026-03-04T05:00:00Z","v":748555,"vw":20.620142},{"c":20.86,"h":20.97,"l":20.54,"n":12616,"o":20.54,"t":"2026-03-05T05:00:00Z","v":546557,"vw":20.811408},{"c":20.47,"h":20.82,"l":20.2,"n":12919,"o":20.7,"t":"2026-03-06T05:00:00Z","v":555866,"vw":20.43405},{"c":20.45,"h":20.585,"l":19.99,"n":13587,"o":20.27,"t":"2026-03-09T04:00:00Z","v":608851,"vw":20.353285},{"c":20.61,"h":20.8,"l":20.1,"n":13658,"o":20.45,"t":"2026-03-10T04:00:00Z","v":597407,"vw":20.574706},{"c":20.96,"h":20.985,"l":20.59,"n":10178,"o":20.7,"t":"2026-03-11T04:00:00Z","v":532475,"vw":20.840275},{"c":21.06,"h":21.2099,"l":20.66,"n":13330,"o":20.77,"t":"2026-03-12T04:00:00Z","v":715126,"vw":21.033704},{"c":20.97,"h":21.39,"l":20.71,"n":9611,"o":21.08,"t":"2026-03-13T04:00:00Z","v":448117,"vw":20.96688},{"c":20.75,"h":21.125,"l":20.525,"n":16147,"o":21.06,"t":"2026-03-16T04:00:00Z","v":3454004,"vw":20.746194},{"c":21.27,"h":21.31,"l":20.76,"n":12935,"o":20.76,"t":"2026-03-17T04:00:00Z","v":935744,"vw":21.201897},{"c":21.48,"h":21.689,"l":21.18,"n":13441,"o":21.23,"t":"2026-03-18T04:00:00Z","v":904457,"vw":21.461655},{"c":22,"h":22.11,"l":21.22,"n":19232,"o":21.3,"t":"2026-03-19T04:00:00Z","v":1062188,"vw":21.865753},{"c":21.46,"h":22.03,"l":21.35,"n":15945,"o":21.96,"t":"2026-03-20T04:00:00Z","v":4588268,"vw":21.483727},{"c":22.42,"h":22.66,"l":21.645,"n":15189,"o":21.71,"t":"2026-03-23T04:00:00Z","v":949446,"vw":22.355344},{"c":22.42,"h":22.785,"l":22.03,"n":15900,"o":22.34,"t":"2026-03-24T04:00:00Z","v":1115350,"vw":22.439531},{"c":23.26,"h":23.71,"l":22.9,"n":22299,"o":23,"t":"2026-03-25T04:00:00Z","v":1602010,"vw":23.293543},{"c":23.18,"h":23.62,"l":22.98,"n":18687,"o":23.06,"t":"2026-03-26T04:00:00Z","v":1050681,"vw":23.245073},{"c":22.34,"h":23.05,"l":22.29,"n":11325,"o":22.83,"t":"2026-03-27T04:00:00Z","v":640513,"vw":22.440531},{"c":22.36,"h":22.69,"l":22.21,"n":13742,"o":22.55,"t":"2026-03-30T04:00:00Z","v":1751251,"vw":22.367657},{"c":23.12,"h":23.135,"l":22.27,"n":12184,"o":22.55,"t":"2026-03-31T04:00:00Z","v":732427,"vw":22.934544},{"c":24.08,"h":24.22,"l":23.34,"n":13388,"o":23.45,"t":"2026-04-01T04:00:00Z","v":814055,"vw":23.969515},{"c":23.99,"h":24.08,"l":23.6307,"n":13952,"o":23.87,"t":"2026-04-02T04:00:00Z","v":668465,"vw":23.931885},{"c":23.98,"h":24.1799,"l":23.805,"n":9249,"o":23.96,"t":"2026-04-06T04:00:00Z","v":462137,"vw":23.975876},{"c":24.68,"h":24.68,"l":23.895,"n":12900,"o":23.92,"t":"2026-04-07T04:00:00Z","v":894335,"vw":24.422118},{"c":25.03,"h":25.42,"l":24.84,"n":15055,"o":25.21,"t":"2026-04-08T04:00:00Z","v":1210366,"vw":25.10758},{"c":24.7,"h":25.01,"l":23.99,"n":15076,"o":24.75,"t":"2026-04-09T04:00:00Z","v":867811,"vw":24.537238},{"c":24,"h":24.76,"l":23.65,"n":12669,"o":24.76,"t":"2026-04-10T04:00:00Z","v":839849,"vw":24.031837},{"c":24.93,"h":24.94,"l":24.06,"n":14776,"o":24.06,"t":"2026-04-13T04:00:00Z","v":833782,"vw":24.808158},{"c":25.05,"h":25.32,"l":24.93,"n":13174,"o":24.98,"t":"2026-04-14T04:00:00Z","v":809148,"vw":25.126039},{"c":25.51,"h":25.69,"l":25.03,"n":14143,"o":25.18,"t":"2026-04-15T04:00:00Z","v":864309,"vw":25.365798},{"c":26.52,"h":26.565,"l":25.48,"n":24142,"o":25.51,"t":"2026-04-16T04:00:00Z","v":2288124,"vw":26.282522},{"c":27.55,"h":28.59,"l":27.08,"n":27913,"o":27.59,"t":"2026-04-17T04:00:00Z","v":2213480,"vw":27.823466},{"c":27.22,"h":27.41,"l":26.46,"n":17923,"o":26.81,"t":"2026-04-20T04:00:00Z","v":1410351,"vw":27.150509},{"c":27.71,"h":28.16,"l":26.845,"n":20034,"o":27.23,"t":"2026-04-21T04:00:00Z","v":1091127,"vw":27.65486},{"c":27.65,"h":28.1,"l":27.43,"n":14953,"o":27.99,"t":"2026-04-22T04:00:00Z","v":914908,"vw":27.647655},{"c":26.62,"h":27.43,"l":26.39,"n":17098,"o":27.37,"t":"2026-04-23T04:00:00Z","v":811942,"vw":26.748354},{"c":27.56,"h":27.6,"l":26.45,"n":15006,"o":26.67,"t":"2026-04-24T04:00:00Z","v":973929,"vw":27.349842},{"c":27.69,"h":28,"l":27.3106,"n":13282,"o":27.55,"t":"2026-04-27T04:00:00Z","v":734153,"vw":27.620621},{"c":28.13,"h":28.19,"l":27.4301,"n":19877,"o":27.68,"t":"2026-04-28T04:00:00Z","v":1094250,"vw":27.979035},{"c":26.63,"h":27.19,"l":25,"n":32522,"o":27.05,"t":"2026-04-29T04:00:00Z","v":2078475,"vw":26.578358},{"c":26.68,"h":26.88,"l":25.46,"n":19172,"o":26.54,"t":"2026-04-30T04:00:00Z","v":1331283,"vw":26.487037},{"c":26.85,"h":27.31,"l":26.4482,"n":16715,"o":27.11,"t":"2026-05-01T04:00:00Z","v":854252,"vw":26.731455},{"c":27.04,"h":27.45,"l":26.7,"n":14730,"o":26.82,"t":"2026-05-04T04:00:00Z","v":698468,"vw":26.998299},{"c":27.13,"h":27.42,"l":26.8501,"n":11344,"o":27.18,"t":"2026-05-05T04:00:00Z","v":690121,"vw":27.203474},{"c":26.72,"h":27.4,"l":26.47,"n":15321,"o":27.05,"t":"2026-05-06T04:00:00Z","v":851545,"vw":26.785953},{"c":27.27,"h":27.91,"l":26.69,"n":19706,"o":27.24,"t":"2026-05-07T04:00:00Z","v":1561524,"vw":27.252507},{"c":27.8,"h":28.1,"l":26.91,"n":14727,"o":27.03,"t":"2026-05-08T04:00:00Z","v":1134253,"vw":27.749088},{"c":28.02,"h":28.02,"l":27.4201,"n":16515,"o":27.5,"t":"2026-05-11T04:00:00Z","v":979721,"vw":27.903036},{"c":27.35,"h":28.327,"l":27.3,"n":14398,"o":28,"t":"2026-05-12T04:00:00Z","v":849244,"vw":27.532847},{"c":27.73,"h":27.98,"l":27.03,"n":12390,"o":27.4,"t":"2026-05-13T04:00:00Z","v":716576,"vw":27.662907},{"c":28.03,"h":28.21,"l":27.455,"n":13354,"o":27.87,"t":"2026-05-14T04:00:00Z","v":772601,"vw":27.993964},{"c":27.95,"h":28.66,"l":27.25,"n":17619,"o":27.74,"t":"2026-05-15T04:00:00Z","v":1120744,"vw":28.049712},{"c":28.12,"h":28.51,"l":27.815,"n":16960,"o":28.01,"t":"2026-05-18T04:00:00Z","v":812021,"vw":28.123892},{"c":28.28,"h":28.43,"l":27.7,"n":12704,"o":28.11,"t":"2026-05-19T04:00:00Z","v":605976,"vw":28.174369},{"c":28.68,"h":29.13,"l":27.97,"n":18550,"o":28.24,"t":"2026-05-20T04:00:00Z","v":1010912,"vw":28.656249},{"c":28.33,"h":28.525,"l":28.0319,"n":12677,"o":28.37,"t":"2026-05-21T04:00:00Z","v":659043,"vw":28.310507},{"c":29.16,"h":30.05,"l":28.49,"n":15188,"o":28.75,"t":"2026-05-22T04:00:00Z","v":839626,"vw":29.297827},{"c":29.56,"h":29.6607,"l":28.5301,"n":15213,"o":29.11,"t":"2026-05-26T04:00:00Z","v":743096,"vw":29.463015},{"c":29.15,"h":29.51,"l":28.5102,"n":18079,"o":29.4,"t":"2026-05-27T04:00:00Z","v":1051597,"vw":28.992442},{"c":29.24,"h":29.46,"l":28.57,"n":14689,"o":29.23,"t":"2026-05-28T04:00:00Z","v":1171777,"vw":29.223151},{"c":30.14,"h":30.415,"l":29.38,"n":17917,"o":29.45,"t":"2026-05-29T04:00:00Z","v":1328394,"vw":30.077124},{"c":31.54,"h":31.75,"l":30.24,"n":22236,"o":30.62,"t":"2026-06-01T04:00:00Z","v":1528473,"vw":31.298834},{"c":32.64,"h":32.9499,"l":30.7001,"n":28517,"o":31,"t":"2026-06-02T04:00:00Z","v":1723822,"vw":32.365777},{"c":31.44,"h":32.355,"l":31.07,"n":23658,"o":32.09,"t":"2026-06-03T04:00:00Z","v":1156328,"vw":31.43997},{"c":31.7,"h":31.88,"l":30.49,"n":20154,"o":31.09,"t":"2026-06-04T04:00:00Z","v":951293,"vw":31.53683},{"c":30.57,"h":31.73,"l":30.12,"n":19164,"o":31.46,"t":"2026-06-05T04:00:00Z","v":1269258,"vw":30.765466},{"c":30.98,"h":31.5,"l":30.53,"n":15883,"o":31.3,"t":"2026-06-08T04:00:00Z","v":1009776,"vw":30.901501},{"c":30.95,"h":31.26,"l":29.8321,"n":22223,"o":30.98,"t":"2026-06-09T04:00:00Z","v":1373490,"vw":30.568583},{"c":31.72,"h":32.15,"l":30.305,"n":18317,"o":30.49,"t":"2026-06-10T04:00:00Z","v":1000698,"vw":31.665524},{"c":32.66,"h":32.75,"l":31.1,"n":19223,"o":31.69,"t":"2026-06-11T04:00:00Z","v":1009132,"vw":32.118191},{"c":31.76,"h":33.48,"l":31.75,"n":20775,"o":32.99,"t":"2026-06-12T04:00:00Z","v":1104516,"vw":32.140504},{"c":32.7,"h":33.635,"l":31.5209,"n":22483,"o":32,"t":"2026-06-15T04:00:00Z","v":1313047,"vw":32.931954},{"c":32.43,"h":33.48,"l":32.31,"n":15935,"o":32.7,"t":"2026-06-16T04:00:00Z","v":870383,"vw":32.607947},{"c":32.92,"h":33.46,"l":32.4401,"n":19481,"o":32.66,"t":"2026-06-17T04:00:00Z","v":1174856,"vw":32.961619},{"c":33.26,"h":33.58,"l":32.05,"n":18981,"o":33.32,"t":"2026-06-18T04:00:00Z","v":3795527,"vw":33.207889},{"c":33.77,"h":34.39,"l":33.27,"n":19855,"o":33.41,"t":"2026-06-22T04:00:00Z","v":1266944,"vw":33.787087},{"c":33.85,"h":34.37,"l":32.59,"n":16885,"o":33.22,"t":"2026-06-23T04:00:00Z","v":892125,"vw":33.891605},{"c":34.18,"h":34.495,"l":33.665,"n":18980,"o":33.88,"t":"2026-06-24T04:00:00Z","v":1224636,"vw":34.129905},{"c":34.74,"h":35.19,"l":34.05,"n":15848,"o":34.1,"t":"2026-06-25T04:00:00Z","v":1274825,"vw":34.771731},{"c":34.98,"h":35.115,"l":33.7791,"n":18156,"o":34.42,"t":"2026-06-26T04:00:00Z","v":2202267,"vw":34.855615},{"c":36.33,"h":36.7,"l":35.015,"n":23433,"o":35.05,"t":"2026-06-29T04:00:00Z","v":1572568,"vw":36.299899},{"c":37.36,"h":37.67,"l":36.2,"n":19416,"o":36.2,"t":"2026-06-30T04:00:00Z","v":1161315,"vw":37.32621},{"c":38,"h":38.39,"l":37.09,"n":18076,"o":37.5,"t":"2026-07-01T04:00:00Z","v":1060861,"vw":37.963863},{"c":36.3,"h":37.795,"l":35.8,"n":20729,"o":37.63,"t":"2026-07-02T04:00:00Z","v":1260073,"vw":36.420867},{"c":36.44,"h":37.4199,"l":35.69,"n":17909,"o":36.1,"t":"2026-07-06T04:00:00Z","v":1105558,"vw":36.648001},{"c":36.52,"h":37.31,"l":35.505,"n":16136,"o":36.3,"t":"2026-07-07T04:00:00Z","v":825045,"vw":36.514026},{"c":37.09,"h":37.32,"l":36.115,"n":14951,"o":36.29,"t":"2026-07-08T04:00:00Z","v":855822,"vw":36.987859},{"c":38.11,"h":38.49,"l":37.04,"n":18667,"o":37.2,"t":"2026-07-09T04:00:00Z","v":1189481,"vw":38.075939},{"c":37.17,"h":38.07,"l":36.9115,"n":15423,"o":37.96,"t":"2026-07-10T04:00:00Z","v":1335441,"vw":37.327616},{"c":36.79,"h":37.45,"l":36.02,"n":14788,"o":37.11,"t":"2026-07-13T04:00:00Z","v":1164647,"vw":36.75497},{"c":37.64,"h":38.04,"l":36.0695,"n":16204,"o":36.5,"t":"2026-07-14T04:00:00Z","v":1264854,"vw":37.701365},{"c":36.3,"h":38.0493,"l":36.02,"n":22743,"o":37.65,"t":"2026-07-15T04:00:00Z","v":1240852,"vw":36.580055},{"c":36.09,"h":36.345,"l":35.22,"n":22899,"o":36.1,"t":"2026-07-16T04:00:00Z","v":1310013,"vw":35.934081},{"c":35.96,"h":36.21,"l":34.46,"n":18638,"o":35,"t":"2026-07-17T04:00:00Z","v":1087186,"vw":35.694393},{"c":35.79,"h":36.82,"l":35.76,"n":14080,"o":35.92,"t":"2026-07-20T04:00:00Z","v":1094457,"vw":36.026021},{"c":36.43,"h":36.43,"l":35.6,"n":12279,"o":35.96,"t":"2026-07-21T04:00:00Z","v":781976,"vw":36.298585},{"c":35.54,"h":36.43,"l":35.53,"n":14513,"o":36.16,"t":"2026-07-22T04:00:00Z","v":867809,"vw":35.787857},{"c":34.66,"h":35.66,"l":34.46,"n":17777,"o":35.49,"t":"2026-07-23T04:00:00Z","v":1563325,"vw":34.804823},{"c":34.27,"h":35.04,"l":33.9,"n":15768,"o":34.9,"t":"2026-07-24T04:00:00Z","v":1098176,"vw":34.458335},{"c":33.47,"h":35.16,"l":32.84,"n":17601,"o":34.73,"t":"2026-07-27T04:00:00Z","v":1105441,"vw":33.529865},{"c":31.32,"h":33.04,"l":31.21,"n":23631,"o":33.04,"t":"2026-07-28T04:00:00Z","v":1534618,"vw":31.767558},{"c":28.78,"h":31.65,"l":28.78,"n":27435,"o":31.19,"t":"2026-07-29T04:00:00Z","v":2253165,"vw":29.359046},{"c":29.95,"h":30.29,"l":29.35,"n":23847,"o":29.63,"t":"2026-07-30T04:00:00Z","v":1997747,"vw":29.873472},{"c":29.57,"h":30.9,"l":29.465,"n":26257,"o":30.61,"t":"2026-07-31T04:00:00Z","v":1700939,"vw":29.854386},{"c":29.95,"h":30.225,"l":29.2,"n":19609,"o":29.4,"t":"2026-08-03T04:00:00Z","v":1370524,"vw":29.882126},{"c":30.7,"h":31.77,"l":30.56,"n":22823,"o":31.42,"t":"2026-08-04T04:00:00Z","v":1448695,"vw":31.023026},{"c":30.84,"h":31.1472,"l":30.34,"n":24427,"o":30.67,"t":"2026-08-05T04:00:00Z","v":1633879,"vw":30.790181},{"c":27.6,"h":29.67,"l":27.12,"n":36172,"o":27.93,"t":"2026-08-06T04:00:00Z","v":2194777,"vw":28.340576},{"c":26.84,"h":27.95,"l":26.83,"n":25296,"o":27.94,"t":"2026-08-07T04:00:00Z","v":1569086,"vw":27.12227},{"c":28.33,"h":28.98,"l":27.04,"n":23014,"o":27.04,"t":"2026-08-10T04:00:00Z","v":1413713,"vw":28.393358},{"c":27.17,"h":28.5,"l":27.04,"n":21080,"o":28.33,"t":"2026-08-11T04:00:00Z","v":1289356,"vw":27.367507},{"c":27.49,"h":27.81,"l":27.14,"n":17681,"o":27.56,"t":"2026-08-12T04:00:00Z","v":1096131,"vw":27.423215},{"c":27,"h":27.73,"l":27,"n":18307,"o":27.66,"t":"2026-08-13T04:00:00Z","v":892703,"vw":27.207272},{"c":27.4,"h":27.67,"l":26.56,"n":18428,"o":27.1,"t":"2026-08-14T04:00:00Z","v":1241932,"vw":27.270143},{"c":27.35,"h":27.43,"l":26.78,"n":14873,"o":27.24,"t":"2026-08-17T04:00:00Z","v":1020478,"vw":27.262635},{"c":26.6,"h":27.35,"l":26.45,"n":14435,"o":27.02,"t":"2026-08-18T04:00:00Z","v":944441,"vw":26.690799},{"c":25.75,"h":27.1602,"l":25.2,"n":14883,"o":26.64,"t":"2026-08-19T04:00:00Z","v":903140,"vw":25.7547},{"c":25.53,"h":25.89,"l":25.455,"n":14329,"o":25.77,"t":"2026-08-20T04:00:00Z","v":2428361,"vw":25.577032},{"c":26.12,"h":26.13,"l":25.05,"n":17840,"o":25.94,"t":"2026-08-21T04:00:00Z","v":2464805,"vw":25.870385},{"c":25.23,"h":25.96,"l":25.19,"n":22240,"o":25.96,"t":"2026-08-24T04:00:00Z","v":2114262,"vw":25.343996},{"c":25.13,"h":25.86,"l":24.95,"n":15093,"o":25.65,"t":"2026-08-25T04:00:00Z","v":986005,"vw":25.140565},{"c":25.89,"h":26.2,"l":24.65,"n":16588,"o":24.92,"t":"2026-08-26T04:00:00Z","v":1215873,"vw":25.899132},{"c":27.03,"h":27.22,"l":26.25,"n":22103,"o":26.47,"t":"2026-08-27T04:00:00Z","v":1522119,"vw":26.85272},{"c":25.7,"h":27,"l":25.685,"n":16558,"o":26.82,"t":"2026-08-28T04:00:00Z","v":1175253,"vw":26.025038},{"c":25.39,"h":26.12,"l":25.3015,"n":12707,"o":25.74,"t":"2026-08-31T04:00:00Z","v":722214,"vw":25.441598},{"c":24.95,"h":25.38,"l":24.65,"n":17966,"o":25.05,"t":"2026-09-01T04:00:00Z","v":1143019,"vw":24.896568},{"c":24.76,"h":25,"l":24.39,"n":19003,"o":24.95,"t":"2026-09-02T04:00:00Z","v":1223153,"vw":24.719567},{"c":24.71,"h":24.965,"l":24.515,"n":14197,"o":24.87,"t":"2026-09-03T04:00:00Z","v":941771,"vw":24.741903},{"c":24.59,"h":24.92,"l":24.495,"n":15839,"o":24.73,"t":"2026-09-04T04:00:00Z","v":660101,"vw":24.627789},{"c":24.52,"h":24.86,"l":24.09,"n":14365,"o":24.59,"t":"2026-09-08T04:00:00Z","v":636144,"vw":24.512047},{"c":24.79,"h":25.03,"l":24.3451,"n":14585,"o":24.43,"t":"2026-09-09T04:00:00Z","v":864655,"vw":24.776566},{"c":24.39,"h":25.24,"l":24.335,"n":15223,"o":24.62,"t":"2026-09-10T04:00:00Z","v":822616,"vw":24.576785},{"c":24.74,"h":24.79,"l":24.27,"n":13047,"o":24.6,"t":"2026-09-11T04:00:00Z","v":655636,"vw":24.661079},{"c":25.61,"h":26.08,"l":24.55,"n":23624,"o":24.55,"t":"2026-09-14T04:00:00Z","v":1475997,"vw":25.687065},{"c":26.75,"h":26.99,"l":25.18,"n":25488,"o":25.4,"t":"2026-09-15T04:00:00Z","v":1383837,"vw":26.583906},{"c":26.54,"h":27.12,"l":26.271,"n":16557,"o":26.57,"t":"2026-09-16T04:00:00Z","v":981347,"vw":26.624894},{"c":26.95,"h":27.585,"l":26.38,"n":19726,"o":26.72,"t":"2026-09-17T04:00:00Z","v":1046305,"vw":27.051609},{"c":26.15,"h":27.24,"l":25.895,"n":14547,"o":27.24,"t":"2026-09-18T04:00:00Z","v":3393207,"vw":26.169381},{"c":26.94,"h":26.94,"l":25.91,"n":14554,"o":26.32,"t":"2026-09-21T04:00:00Z","v":699106,"vw":26.722287},{"c":26.7,"h":27.16,"l":26.5,"n":15815,"o":27.15,"t":"2026-09-22T04:00:00Z","v":810292,"vw":26.699767},{"c":26.75,"h":26.95,"l":26.49,"n":15291,"o":26.82,"t":"2026-09-23T04:00:00Z","v":747385,"vw":26.731848},{"c":25.99,"h":26.7375,"l":25.93,"n":16144,"o":26.58,"t":"2026-09-24T04:00:00Z","v":1114827,"vw":26.229851},{"c":25.73,"h":26.37,"l":25.64,"n":13217,"o":26,"t":"2026-09-25T04:00:00Z","v":748427,"vw":25.934032},{"c":25.5,"h":25.66,"l":24.94,"n":13716,"o":25.48,"t":"2026-09-28T04:00:00Z","v":2124290,"vw":25.481103},{"c":25.81,"h":26.38,"l":24.68,"n":14815,"o":26.38,"t":"2026-09-29T04:00:00Z","v":1249341,"vw":25.311114},{"c":27.11,"h":27.63,"l":25.785,"n":22052,"o":25.97,"t":"2026-09-30T04:00:00Z","v":1789078,"vw":27.137966},{"c":27.6,"h":27.64,"l":26.87,"n":15252,"o":27.42,"t":"2026-10-01T04:00:00Z","v":1052088,"vw":27.379849},{"c":27.63,"h":28.4,"l":27.59,"n":14371,"o":27.96,"t":"2026-10-02T04:00:00Z","v":1009639,"vw":27.848465},{"c":28.19,"h":28.45,"l":27.25,"n":16058,"o":27.78,"t":"2026-10-05T04:00:00Z","v":993278,"vw":28.124963},{"c":28.58,"h":28.84,"l":28.28,"n":19640,"o":28.42,"t":"2026-10-06T04:00:00Z","v":1381092,"vw":28.61129},{"c":28.51,"h":28.84,"l":27.99,"n":14281,"o":28.15,"t":"2026-10-07T04:00:00Z","v":1068525,"vw":28.477026},{"c":27.96,"h":28.85,"l":27.5519,"n":14610,"o":28.85,"t":"2026-10-08T04:00:00Z","v":847124,"vw":27.924873},{"c":29.63,"h":29.65,"l":28.175,"n":17078,"o":28.33,"t":"2026-10-09T04:00:00Z","v":1000911,"vw":29.220601},{"c":28.72,"h":29.85,"l":28.71,"n":15654,"o":29.79,"t":"2026-10-12T04:00:00Z","v":1040097,"vw":29.006205},{"c":28.49,"h":29.18,"l":27.83,"n":13781,"o":28.47,"t":"2026-10-13T04:00:00Z","v":647749,"vw":28.60338},{"c":27.05,"h":28.17,"l":26.81,"n":15163,"o":28.15,"t":"2026-10-14T04:00:00Z","v":775852,"vw":27.165034},{"c":25.39,"h":26.5,"l":25.192,"n":16171,"o":26.41,"t":"2026-10-15T04:00:00Z","v":1005288,"vw":25.682502},{"c":24.46,"h":25.33,"l":23.98,"n":17677,"o":25.33,"t":"2026-10-16T04:00:00Z","v":1345683,"vw":24.451879},{"c":24.68,"h":25.08,"l":24.16,"n":12582,"o":24.92,"t":"2026-10-19T04:00:00Z","v":741374,"vw":24.745712},{"c":24.63,"h":24.79,"l":24.03,"n":11688,"o":24.47,"t":"2026-10-20T04:00:00Z","v":1302267,"vw":24.543927},{"c":25.05,"h":25.16,"l":24.72,"n":11888,"o":24.87,"t":"2026-10-21T04:00:00Z","v":1580110,"vw":24.984734},{"c":24.56,"h":25.05,"l":24.21,"n":11114,"o":24.88,"t":"2026-10-22T04:00:00Z","v":624757,"vw":24.519956},{"c":25.35,"h":25.46,"l":24.16,"n":5603,"o":24.46,"t":"2026-10-23T04:00:00Z","v":223914,"vw":25.076827}],"volatilityBars":[{"c":26.7,"h":27.16,"l":26.67,"n":458,"o":27.15,"t":"2026-09-22T13:30:00Z","v":27753,"vw":26.96148},{"c":26.79,"h":26.81,"l":26.51,"n":497,"o":26.67,"t":"2026-09-22T13:45:00Z","v":17835,"vw":26.646964},{"c":26.81,"h":26.93,"l":26.78,"n":458,"o":26.81,"t":"2026-09-22T14:00:00Z","v":19982,"vw":26.863301},{"c":26.78,"h":26.84,"l":26.71,"n":538,"o":26.84,"t":"2026-09-22T14:15:00Z","v":25865,"vw":26.771033},{"c":26.72,"h":26.89,"l":26.63,"n":417,"o":26.805,"t":"2026-09-22T14:30:00Z","v":18604,"vw":26.738757},{"c":26.61,"h":26.72,"l":26.575,"n":464,"o":26.72,"t":"2026-09-22T14:45:00Z","v":22853,"vw":26.641779},{"c":26.668,"h":26.685,"l":26.58,"n":452,"o":26.605,"t":"2026-09-22T15:00:00Z","v":15778,"vw":26.634539},{"c":26.64,"h":26.68,"l":26.6099,"n":403,"o":26.66,"t":"2026-09-22T15:15:00Z","v":20526,"vw":26.631699},{"c":26.7,"h":26.7,"l":26.645,"n":370,"o":26.645,"t":"2026-09-22T15:30:00Z","v":15453,"vw":26.679113},{"c":26.715,"h":26.7453,"l":26.67,"n":306,"o":26.69,"t":"2026-09-22T15:45:00Z","v":8005,"vw":26.712696},{"c":26.625,"h":26.73,"l":26.61,"n":323,"o":26.72,"t":"2026-09-22T16:00:00Z","v":9248,"vw":26.645802},{"c":26.57,"h":26.65,"l":26.57,"n":395,"o":26.64,"t":"2026-09-22T16:15:00Z","v":12661,"vw":26.619371},{"c":26.6,"h":26.6,"l":26.56,"n":378,"o":26.575,"t":"2026-09-22T16:30:00Z","v":21943,"vw":26.58061},{"c":26.59,"h":26.68,"l":26.5,"n":473,"o":26.61,"t":"2026-09-22T16:45:00Z","v":16637,"vw":26.593562},{"c":26.64,"h":26.64,"l":26.57,"n":291,"o":26.585,"t":"2026-09-22T17:00:00Z","v":8470,"vw":26.597331},{"c":26.61,"h":26.675,"l":26.56,"n":778,"o":26.66,"t":"2026-09-22T17:15:00Z","v":68036,"vw":26.604004},{"c":26.63,"h":26.64,"l":26.59,"n":415,"o":26.61,"t":"2026-09-22T17:30:00Z","v":10935,"vw":26.615084},{"c":26.64,"h":26.65,"l":26.58,"n":476,"o":26.64,"t":"2026-09-22T17:45:00Z","v":15398,"vw":26.619858},{"c":26.73,"h":26.735,"l":26.62,"n":477,"o":26.64,"t":"2026-09-22T18:00:00Z","v":17338,"vw":26.667322},{"c":26.77,"h":26.82,"l":26.73,"n":394,"o":26.73,"t":"2026-09-22T18:15:00Z","v":15600,"vw":26.770421},{"c":26.78,"h":26.785,"l":26.77,"n":352,"o":26.77,"t":"2026-09-22T18:30:00Z","v":10684,"vw":26.777044},{"c":26.69,"h":26.78,"l":26.69,"n":562,"o":26.78,"t":"2026-09-22T18:45:00Z","v":28169,"vw":26.738811},{"c":26.73,"h":26.73,"l":26.67,"n":461,"o":26.69,"t":"2026-09-22T19:00:00Z","v":15536,"vw":26.69383},{"c":26.66,"h":26.79,"l":26.64,"n":792,"o":26.74,"t":"2026-09-22T19:15:00Z","v":46058,"vw":26.730704},{"c":26.69,"h":26.71,"l":26.62,"n":902,"o":26.66,"t":"2026-09-22T19:30:00Z","v":41752,"vw":26.667158},{"c":26.69,"h":26.795,"l":26.65,"n":2819,"o":26.69,"t":"2026-09-22T19:45:00Z","v":138424,"vw":26.732368},{"c":26.7,"h":26.7,"l":26.62,"n":30,"o":26.7,"t":"2026-09-22T20:00:00Z","v":128532,"vw":26.699933},{"c":26.866,"h":26.891,"l":26.49,"n":486,"o":26.82,"t":"2026-09-23T13:30:00Z","v":19432,"vw":26.76953},{"c":26.89,"h":26.9,"l":26.74,"n":335,"o":26.835,"t":"2026-09-23T13:45:00Z","v":11545,"vw":26.839789},{"c":26.605,"h":26.875,"l":26.57,"n":526,"o":26.85,"t":"2026-09-23T14:00:00Z","v":13975,"vw":26.701896},{"c":26.545,"h":26.64,"l":26.5296,"n":529,"o":26.615,"t":"2026-09-23T14:15:00Z","v":23546,"vw":26.557373},{"c":26.63,"h":26.63,"l":26.54,"n":483,"o":26.55,"t":"2026-09-23T14:30:00Z","v":14038,"vw":26.589709},{"c":26.88,"h":26.89,"l":26.62,"n":629,"o":26.63,"t":"2026-09-23T14:45:00Z","v":17168,"vw":26.760558},{"c":26.83,"h":26.92,"l":26.83,"n":427,"o":26.875,"t":"2026-09-23T15:00:00Z","v":10378,"vw":26.886073},{"c":26.92,"h":26.95,"l":26.845,"n":424,"o":26.85,"t":"2026-09-23T15:15:00Z","v":14480,"vw":26.888452},{"c":26.79,"h":26.93,"l":26.77,"n":377,"o":26.91,"t":"2026-09-23T15:30:00Z","v":15389,"vw":26.843925},{"c":26.81,"h":26.85,"l":26.75,"n":329,"o":26.81,"t":"2026-09-23T15:45:00Z","v":6533,"vw":26.800666},{"c":26.76,"h":26.89,"l":26.755,"n":347,"o":26.835,"t":"2026-09-23T16:00:00Z","v":13978,"vw":26.802011},{"c":26.66,"h":26.755,"l":26.64,"n":492,"o":26.755,"t":"2026-09-23T16:15:00Z","v":83901,"vw":26.653169},{"c":26.62,"h":26.68,"l":26.62,"n":252,"o":26.67,"t":"2026-09-23T16:30:00Z","v":7400,"vw":26.657886},{"c":26.61,"h":26.62,"l":26.535,"n":398,"o":26.61,"t":"2026-09-23T16:45:00Z","v":11320,"vw":26.586031},{"c":26.69,"h":26.69,"l":26.6,"n":384,"o":26.615,"t":"2026-09-23T17:00:00Z","v":9017,"vw":26.641364},{"c":26.74,"h":26.79,"l":26.7,"n":322,"o":26.7,"t":"2026-09-23T17:15:00Z","v":10661,"vw":26.751774},{"c":26.86,"h":26.86,"l":26.71,"n":480,"o":26.73,"t":"2026-09-23T17:30:00Z","v":15485,"vw":26.755073},{"c":26.875,"h":26.875,"l":26.825,"n":365,"o":26.84,"t":"2026-09-23T17:45:00Z","v":8804,"vw":26.846271},{"c":26.94,"h":26.95,"l":26.88,"n":482,"o":26.88,"t":"2026-09-23T18:00:00Z","v":11273,"vw":26.914109},{"c":26.8,"h":26.95,"l":26.795,"n":584,"o":26.95,"t":"2026-09-23T18:15:00Z","v":24977,"vw":26.846656},{"c":26.72,"h":26.8,"l":26.71,"n":284,"o":26.79,"t":"2026-09-23T18:30:00Z","v":20211,"vw":26.769865},{"c":26.76,"h":26.77,"l":26.7,"n":331,"o":26.72,"t":"2026-09-23T18:45:00Z","v":16854,"vw":26.75484},{"c":26.77,"h":26.77,"l":26.73,"n":327,"o":26.76,"t":"2026-09-23T19:00:00Z","v":12138,"vw":26.749396},{"c":26.715,"h":26.79,"l":26.68,"n":559,"o":26.76,"t":"2026-09-23T19:15:00Z","v":31985,"vw":26.752526},{"c":26.635,"h":26.72,"l":26.63,"n":800,"o":26.72,"t":"2026-09-23T19:30:00Z","v":34722,"vw":26.669728},{"c":26.76,"h":26.81,"l":26.635,"n":2404,"o":26.635,"t":"2026-09-23T19:45:00Z","v":139973,"vw":26.727389},{"c":26.75,"h":26.75,"l":26.75,"n":27,"o":26.75,"t":"2026-09-23T20:00:00Z","v":129620,"vw":26.75},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-23T23:00:00Z","v":100,"vw":27},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-09-24T10:30:00Z","v":200,"vw":26.75},{"c":26.625,"h":26.65,"l":26.395,"n":297,"o":26.58,"t":"2026-09-24T13:30:00Z","v":22589,"vw":26.553431},{"c":26.416,"h":26.63,"l":26.311,"n":283,"o":26.63,"t":"2026-09-24T13:45:00Z","v":60820,"vw":26.404732},{"c":26.5,"h":26.7375,"l":26.415,"n":332,"o":26.415,"t":"2026-09-24T14:00:00Z","v":21649,"vw":26.500117},{"c":26.41,"h":26.5,"l":26.3075,"n":298,"o":26.43,"t":"2026-09-24T14:15:00Z","v":12089,"vw":26.398215},{"c":26.405,"h":26.41,"l":26.315,"n":587,"o":26.41,"t":"2026-09-24T14:30:00Z","v":82779,"vw":26.352901},{"c":26.5,"h":26.52,"l":26.37,"n":501,"o":26.37,"t":"2026-09-24T14:45:00Z","v":26328,"vw":26.461283},{"c":26.415,"h":26.52,"l":26.385,"n":318,"o":26.47,"t":"2026-09-24T15:00:00Z","v":11629,"vw":26.450984},{"c":26.37,"h":26.46,"l":26.35,"n":237,"o":26.43,"t":"2026-09-24T15:15:00Z","v":9164,"vw":26.398085},{"c":26.345,"h":26.375,"l":26.29,"n":377,"o":26.37,"t":"2026-09-24T15:30:00Z","v":14986,"vw":26.339458},{"c":26.25,"h":26.4,"l":26.24,"n":1031,"o":26.35,"t":"2026-09-24T15:45:00Z","v":108618,"vw":26.283647},{"c":26.25,"h":26.25,"l":26.19,"n":438,"o":26.2319,"t":"2026-09-24T16:00:00Z","v":17110,"vw":26.223964},{"c":26.325,"h":26.4,"l":26.27,"n":538,"o":26.27,"t":"2026-09-24T16:15:00Z","v":20608,"vw":26.323507},{"c":26.415,"h":26.495,"l":26.3,"n":530,"o":26.32,"t":"2026-09-24T16:30:00Z","v":19094,"vw":26.401928},{"c":26.46,"h":26.48,"l":26.42,"n":333,"o":26.42,"t":"2026-09-24T16:45:00Z","v":12099,"vw":26.454032},{"c":26.41,"h":26.46,"l":26.37,"n":469,"o":26.46,"t":"2026-09-24T17:00:00Z","v":26927,"vw":26.409324},{"c":26.285,"h":26.4,"l":26.285,"n":337,"o":26.4,"t":"2026-09-24T17:15:00Z","v":19670,"vw":26.365839},{"c":26.25,"h":26.3,"l":26.21,"n":446,"o":26.29,"t":"2026-09-24T17:30:00Z","v":20919,"vw":26.259088},{"c":26.32,"h":26.33,"l":26.25,"n":377,"o":26.25,"t":"2026-09-24T17:45:00Z","v":25795,"vw":26.269285},{"c":26.255,"h":26.3,"l":26.19,"n":549,"o":26.3,"t":"2026-09-24T18:00:00Z","v":24979,"vw":26.242081},{"c":26.33,"h":26.335,"l":26.25,"n":435,"o":26.255,"t":"2026-09-24T18:15:00Z","v":15720,"vw":26.28505},{"c":26.21,"h":26.325,"l":26.21,"n":625,"o":26.325,"t":"2026-09-24T18:30:00Z","v":24542,"vw":26.274115},{"c":26.31,"h":26.35,"l":26.2,"n":616,"o":26.21,"t":"2026-09-24T18:45:00Z","v":31235,"vw":26.292931},{"c":26.27,"h":26.3,"l":26.245,"n":663,"o":26.3,"t":"2026-09-24T19:00:00Z","v":25617,"vw":26.269763},{"c":26.205,"h":26.26,"l":26.195,"n":819,"o":26.26,"t":"2026-09-24T19:15:00Z","v":41144,"vw":26.225203},{"c":26.18,"h":26.23,"l":26.15,"n":984,"o":26.22,"t":"2026-09-24T19:30:00Z","v":47847,"vw":26.184422},{"c":25.96,"h":26.2,"l":25.93,"n":3182,"o":26.18,"t":"2026-09-24T19:45:00Z","v":185559,"vw":26.034098},{"c":26.7675,"h":26.7675,"l":25.99,"n":22,"o":25.99,"t":"2026-09-24T20:00:00Z","v":178263,"vw":25.990626},{"c":26.24,"h":26.24,"l":26.1253,"n":5,"o":26.24,"t":"2026-09-24T21:15:00Z","v":1105,"vw":26.18265},{"c":25.6147,"h":25.6147,"l":25.6147,"n":1,"o":25.6147,"t":"2026-09-24T21:45:00Z","v":500,"vw":25.6147},{"c":25.6,"h":26,"l":25.6,"n":6,"o":26,"t":"2026-09-24T22:15:00Z","v":500,"vw":25.731579},{"c":26.15,"h":26.165,"l":25.725,"n":237,"o":26,"t":"2026-09-25T13:30:00Z","v":17853,"vw":25.898849},{"c":26.085,"h":26.155,"l":25.92,"n":327,"o":26.15,"t":"2026-09-25T13:45:00Z","v":48134,"vw":26.017004},{"c":25.725,"h":26.19,"l":25.71,"n":320,"o":26.19,"t":"2026-09-25T14:00:00Z","v":16604,"vw":25.849108},{"c":25.82,"h":25.82,"l":25.64,"n":161,"o":25.68,"t":"2026-09-25T14:15:00Z","v":4909,"vw":25.729567},{"c":25.7,"h":25.8,"l":25.65,"n":259,"o":25.8,"t":"2026-09-25T14:30:00Z","v":9177,"vw":25.717815},{"c":25.925,"h":25.925,"l":25.74,"n":337,"o":25.74,"t":"2026-09-25T14:45:00Z","v":14049,"vw":25.818262},{"c":25.96,"h":26.045,"l":25.89,"n":521,"o":25.9,"t":"2026-09-25T15:00:00Z","v":24392,"vw":25.991146},{"c":25.91,"h":25.98,"l":25.88,"n":344,"o":25.94,"t":"2026-09-25T15:15:00Z","v":15231,"vw":25.928097},{"c":25.82,"h":25.97,"l":25.82,"n":267,"o":25.94,"t":"2026-09-25T15:30:00Z","v":11592,"vw":25.883014},{"c":25.89,"h":25.89,"l":25.79,"n":177,"o":25.8,"t":"2026-09-25T15:45:00Z","v":4446,"vw":25.82244},{"c":26.23,"h":26.26,"l":25.9,"n":855,"o":25.9,"t":"2026-09-25T16:00:00Z","v":59972,"vw":26.095664},{"c":26.19,"h":26.37,"l":26.17,"n":549,"o":26.23,"t":"2026-09-25T16:15:00Z","v":32272,"vw":26.234534},{"c":26.21,"h":26.21,"l":26.11,"n":203,"o":26.19,"t":"2026-09-25T16:30:00Z","v":7638,"vw":26.15798},{"c":26.18,"h":26.25,"l":26.18,"n":293,"o":26.235,"t":"2026-09-25T16:45:00Z","v":10713,"vw":26.208406},{"c":26.185,"h":26.19,"l":26.11,"n":389,"o":26.19,"t":"2026-09-25T17:00:00Z","v":14769,"vw":26.171946},{"c":26.2,"h":26.23,"l":26.19,"n":407,"o":26.19,"t":"2026-09-25T17:15:00Z","v":16564,"vw":26.205726},{"c":26.19,"h":26.24,"l":26.18,"n":429,"o":26.2,"t":"2026-09-25T17:30:00Z","v":15737,"vw":26.207503},{"c":26.19,"h":26.19,"l":26.1501,"n":193,"o":26.1501,"t":"2026-09-25T17:45:00Z","v":11427,"vw":26.163485},{"c":26.18,"h":26.19,"l":26.13,"n":318,"o":26.18,"t":"2026-09-25T18:00:00Z","v":12069,"vw":26.151645},{"c":26.12,"h":26.1993,"l":26.115,"n":284,"o":26.18,"t":"2026-09-25T18:15:00Z","v":8242,"vw":26.171964},{"c":26.135,"h":26.17,"l":26.1,"n":315,"o":26.125,"t":"2026-09-25T18:30:00Z","v":9651,"vw":26.126137},{"c":26.11,"h":26.14,"l":26.1,"n":219,"o":26.12,"t":"2026-09-25T18:45:00Z","v":6984,"vw":26.11604},{"c":26.03,"h":26.12,"l":25.97,"n":733,"o":26.11,"t":"2026-09-25T19:00:00Z","v":35736,"vw":26.032732},{"c":25.915,"h":26.01,"l":25.91,"n":430,"o":26.01,"t":"2026-09-25T19:15:00Z","v":16283,"vw":25.938616},{"c":25.89,"h":25.9227,"l":25.83,"n":916,"o":25.915,"t":"2026-09-25T19:30:00Z","v":36355,"vw":25.874202},{"c":25.74,"h":25.95,"l":25.73,"n":2430,"o":25.899,"t":"2026-09-25T19:45:00Z","v":129477,"vw":25.842053},{"c":25.73,"h":25.73,"l":25.73,"n":38,"o":25.73,"t":"2026-09-25T20:00:00Z","v":134068,"vw":25.73},{"c":25.75,"h":25.8,"l":25.44,"n":69,"o":25.55,"t":"2026-09-28T13:00:00Z","v":8862,"vw":25.615611},{"c":25.385,"h":25.65,"l":25.3233,"n":365,"o":25.48,"t":"2026-09-28T13:30:00Z","v":36662,"vw":25.446649},{"c":25.31,"h":25.42,"l":25.175,"n":266,"o":25.3,"t":"2026-09-28T13:45:00Z","v":10952,"vw":25.335717},{"c":25.16,"h":25.35,"l":25.13,"n":284,"o":25.35,"t":"2026-09-28T14:00:00Z","v":7399,"vw":25.22719},{"c":25.21,"h":25.28,"l":25.19,"n":316,"o":25.19,"t":"2026-09-28T14:15:00Z","v":10633,"vw":25.2319},{"c":25.04,"h":25.215,"l":24.94,"n":474,"o":25.215,"t":"2026-09-28T14:30:00Z","v":20788,"vw":25.083879},{"c":25.23,"h":25.24,"l":25.005,"n":330,"o":25.005,"t":"2026-09-28T14:45:00Z","v":14103,"vw":25.094827},{"c":25.4,"h":25.5,"l":25.25,"n":269,"o":25.25,"t":"2026-09-28T15:00:00Z","v":10362,"vw":25.369099},{"c":25.59,"h":25.5925,"l":25.34,"n":352,"o":25.39,"t":"2026-09-28T15:15:00Z","v":11815,"vw":25.442012},{"c":25.455,"h":25.58,"l":25.455,"n":275,"o":25.58,"t":"2026-09-28T15:30:00Z","v":7236,"vw":25.506052},{"c":25.45,"h":25.515,"l":25.43,"n":595,"o":25.47,"t":"2026-09-28T15:45:00Z","v":18310,"vw":25.478988},{"c":25.44,"h":25.5,"l":25.43,"n":486,"o":25.45,"t":"2026-09-28T16:00:00Z","v":14393,"vw":25.46774},{"c":25.53,"h":25.605,"l":25.425,"n":489,"o":25.43,"t":"2026-09-28T16:15:00Z","v":18889,"vw":25.520684},{"c":25.46,"h":25.53,"l":25.46,"n":239,"o":25.52,"t":"2026-09-28T16:30:00Z","v":11034,"vw":25.498359},{"c":25.45,"h":25.52,"l":25.45,"n":282,"o":25.46,"t":"2026-09-28T16:45:00Z","v":8189,"vw":25.48075},{"c":25.5101,"h":25.61,"l":25.45,"n":485,"o":25.45,"t":"2026-09-28T17:00:00Z","v":26459,"vw":25.533207},{"c":25.505,"h":25.52,"l":25.48,"n":164,"o":25.52,"t":"2026-09-28T17:15:00Z","v":4688,"vw":25.498142},{"c":25.54,"h":25.55,"l":25.5,"n":412,"o":25.505,"t":"2026-09-28T17:30:00Z","v":16831,"vw":25.516127},{"c":25.47,"h":25.54,"l":25.46,"n":203,"o":25.54,"t":"2026-09-28T17:45:00Z","v":5010,"vw":25.502359},{"c":25.47,"h":25.52,"l":25.45,"n":336,"o":25.47,"t":"2026-09-28T18:00:00Z","v":8110,"vw":25.48228},{"c":25.51,"h":25.525,"l":25.49,"n":491,"o":25.5,"t":"2026-09-28T18:15:00Z","v":14090,"vw":25.509597},{"c":25.49,"h":25.505,"l":25.48,"n":251,"o":25.5,"t":"2026-09-28T18:30:00Z","v":10253,"vw":25.491133},{"c":25.4408,"h":25.525,"l":25.44,"n":559,"o":25.49,"t":"2026-09-28T18:45:00Z","v":22320,"vw":25.479437},{"c":25.405,"h":25.435,"l":25.4,"n":410,"o":25.43,"t":"2026-09-28T19:00:00Z","v":10989,"vw":25.414018},{"c":25.42,"h":25.47,"l":25.3821,"n":380,"o":25.39,"t":"2026-09-28T19:15:00Z","v":13270,"vw":25.436409},{"c":25.505,"h":25.53,"l":25.4,"n":653,"o":25.4,"t":"2026-09-28T19:30:00Z","v":353853,"vw":25.469486},{"c":25.51,"h":25.66,"l":25.45,"n":2626,"o":25.5,"t":"2026-09-28T19:45:00Z","v":916238,"vw":25.545166},{"c":25.5,"h":25.51,"l":25.5,"n":41,"o":25.51,"t":"2026-09-28T20:00:00Z","v":193229,"vw":25.50008},{"c":25.5,"h":25.8,"l":25.49,"n":54,"o":25.8,"t":"2026-09-29T12:00:00Z","v":4728,"vw":25.682311},{"c":25.5,"h":25.9,"l":25.5,"n":61,"o":25.5,"t":"2026-09-29T12:15:00Z","v":4845,"vw":25.542646},{"c":25.71,"h":25.71,"l":25.45,"n":5,"o":25.45,"t":"2026-09-29T12:30:00Z","v":302,"vw":25.536667},{"c":25.2,"h":26.38,"l":25.2,"n":244,"o":26.38,"t":"2026-09-29T13:30:00Z","v":19380,"vw":25.594063},{"c":25.38,"h":25.435,"l":25.245,"n":144,"o":25.28,"t":"2026-09-29T13:45:00Z","v":5201,"vw":25.337673},{"c":25.415,"h":25.44,"l":25.32,"n":212,"o":25.43,"t":"2026-09-29T14:00:00Z","v":7442,"vw":25.377541},{"c":25.45,"h":25.46,"l":25.34,"n":551,"o":25.375,"t":"2026-09-29T14:15:00Z","v":26842,"vw":25.401152},{"c":25.41,"h":25.48,"l":25.37,"n":213,"o":25.42,"t":"2026-09-29T14:30:00Z","v":6849,"vw":25.409833},{"c":25.36,"h":25.42,"l":25.31,"n":347,"o":25.42,"t":"2026-09-29T14:45:00Z","v":19014,"vw":25.378127},{"c":25.365,"h":25.375,"l":25.31,"n":245,"o":25.34,"t":"2026-09-29T15:00:00Z","v":12448,"vw":25.350302},{"c":25.35,"h":25.37,"l":25.33,"n":247,"o":25.37,"t":"2026-09-29T15:15:00Z","v":12706,"vw":25.350958},{"c":25.32,"h":25.39,"l":25.31,"n":175,"o":25.38,"t":"2026-09-29T15:30:00Z","v":4865,"vw":25.358382},{"c":25.24,"h":25.35,"l":25.24,"n":228,"o":25.32,"t":"2026-09-29T15:45:00Z","v":10510,"vw":25.317844},{"c":25.23,"h":25.28,"l":25.17,"n":552,"o":25.23,"t":"2026-09-29T16:00:00Z","v":34573,"vw":25.19415},{"c":25.01,"h":25.22,"l":24.96,"n":299,"o":25.205,"t":"2026-09-29T16:15:00Z","v":13547,"vw":25.09309},{"c":24.98,"h":25.1,"l":24.98,"n":279,"o":25.02,"t":"2026-09-29T16:30:00Z","v":15692,"vw":25.027691},{"c":24.985,"h":25.05,"l":24.98,"n":236,"o":24.98,"t":"2026-09-29T16:45:00Z","v":16972,"vw":25.005948},{"c":24.895,"h":25,"l":24.89,"n":497,"o":24.99,"t":"2026-09-29T17:00:00Z","v":21578,"vw":24.91574},{"c":24.9392,"h":24.98,"l":24.875,"n":406,"o":24.875,"t":"2026-09-29T17:15:00Z","v":20820,"vw":24.938544},{"c":24.88,"h":25.03,"l":24.88,"n":851,"o":24.92,"t":"2026-09-29T17:30:00Z","v":172616,"vw":24.955877},{"c":24.8,"h":24.89,"l":24.68,"n":708,"o":24.88,"t":"2026-09-29T17:45:00Z","v":47416,"vw":24.796011},{"c":24.93,"h":24.94,"l":24.8,"n":637,"o":24.8,"t":"2026-09-29T18:00:00Z","v":34776,"vw":24.844107},{"c":24.93,"h":24.98,"l":24.87,"n":689,"o":24.935,"t":"2026-09-29T18:15:00Z","v":58677,"vw":24.936126},{"c":25.325,"h":25.325,"l":24.935,"n":516,"o":24.94,"t":"2026-09-29T18:30:00Z","v":98732,"vw":24.976885},{"c":25.42,"h":25.475,"l":25.325,"n":541,"o":25.33,"t":"2026-09-29T18:45:00Z","v":27334,"vw":25.389839},{"c":25.56,"h":25.56,"l":25.4225,"n":593,"o":25.43,"t":"2026-09-29T19:00:00Z","v":29125,"vw":25.488602},{"c":25.48,"h":25.59,"l":25.47,"n":619,"o":25.55,"t":"2026-09-29T19:15:00Z","v":140685,"vw":25.503771},{"c":25.53,"h":25.59,"l":25.4,"n":1144,"o":25.48,"t":"2026-09-29T19:30:00Z","v":72417,"vw":25.512206},{"c":25.82,"h":25.83,"l":25.53,"n":2192,"o":25.53,"t":"2026-09-29T19:45:00Z","v":111166,"vw":25.740491},{"c":25.81,"h":25.81,"l":25.81,"n":36,"o":25.81,"t":"2026-09-29T20:00:00Z","v":179651,"vw":25.81},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-29T20:15:00Z","v":230,"vw":26},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-09-29T23:00:00Z","v":240,"vw":25.48},{"c":25.85,"h":25.85,"l":25.85,"n":5,"o":25.85,"t":"2026-09-30T11:45:00Z","v":104,"vw":25.85},{"c":26.2,"h":26.58,"l":25.785,"n":321,"o":25.97,"t":"2026-09-30T13:30:00Z","v":46645,"vw":26.182216},{"c":26.075,"h":26.33,"l":26.015,"n":307,"o":26.1,"t":"2026-09-30T13:45:00Z","v":12364,"vw":26.123496},{"c":25.92,"h":26.25,"l":25.81,"n":433,"o":26.13,"t":"2026-09-30T14:00:00Z","v":16204,"vw":25.968333},{"c":26.255,"h":26.32,"l":25.84,"n":399,"o":25.865,"t":"2026-09-30T14:15:00Z","v":27235,"vw":26.008073},{"c":26.32,"h":26.4,"l":26.23,"n":305,"o":26.31,"t":"2026-09-30T14:30:00Z","v":12465,"vw":26.311508},{"c":26.93,"h":26.96,"l":26.35,"n":789,"o":26.36,"t":"2026-09-30T14:45:00Z","v":47326,"vw":26.688043},{"c":27.01,"h":27.06,"l":26.8,"n":657,"o":26.96,"t":"2026-09-30T15:00:00Z","v":29775,"vw":26.933038},{"c":26.9643,"h":27.05,"l":26.93,"n":507,"o":26.99,"t":"2026-09-30T15:15:00Z","v":25494,"vw":26.987801},{"c":26.96,"h":27.15,"l":26.95,"n":1011,"o":27,"t":"2026-09-30T15:30:00Z","v":57514,"vw":27.038406},{"c":27.09,"h":27.09,"l":26.85,"n":587,"o":26.965,"t":"2026-09-30T15:45:00Z","v":30738,"vw":26.995405},{"c":27.19,"h":27.3,"l":26.945,"n":728,"o":27.06,"t":"2026-09-30T16:00:00Z","v":35126,"vw":27.128538},{"c":27.57,"h":27.6,"l":27.21,"n":947,"o":27.21,"t":"2026-09-30T16:15:00Z","v":46882,"vw":27.450326},{"c":27.52,"h":27.63,"l":27.5112,"n":709,"o":27.555,"t":"2026-09-30T16:30:00Z","v":30828,"vw":27.56306},{"c":27.55,"h":27.58,"l":27.41,"n":884,"o":27.53,"t":"2026-09-30T16:45:00Z","v":47880,"vw":27.483816},{"c":27.435,"h":27.54,"l":27.4,"n":929,"o":27.53,"t":"2026-09-30T17:00:00Z","v":88049,"vw":27.460271},{"c":27.41,"h":27.42,"l":27.29,"n":868,"o":27.42,"t":"2026-09-30T17:15:00Z","v":50341,"vw":27.360899},{"c":27.345,"h":27.43,"l":27.3219,"n":575,"o":27.405,"t":"2026-09-30T17:30:00Z","v":30538,"vw":27.398876},{"c":27.425,"h":27.47,"l":27.345,"n":637,"o":27.365,"t":"2026-09-30T17:45:00Z","v":26288,"vw":27.416796},{"c":27.465,"h":27.51,"l":27.425,"n":693,"o":27.425,"t":"2026-09-30T18:00:00Z","v":24321,"vw":27.466471},{"c":27.52,"h":27.55,"l":27.44,"n":759,"o":27.49,"t":"2026-09-30T18:15:00Z","v":28554,"vw":27.500208},{"c":27.5,"h":27.55,"l":27.4648,"n":556,"o":27.52,"t":"2026-09-30T18:30:00Z","v":17997,"vw":27.504112},{"c":27.4,"h":27.48,"l":27.25,"n":1221,"o":27.48,"t":"2026-09-30T18:45:00Z","v":77338,"vw":27.337826},{"c":27.24,"h":27.43,"l":27.24,"n":805,"o":27.385,"t":"2026-09-30T19:00:00Z","v":47257,"vw":27.382694},{"c":27.185,"h":27.27,"l":27.15,"n":795,"o":27.21,"t":"2026-09-30T19:15:00Z","v":54272,"vw":27.209963},{"c":27.305,"h":27.35,"l":27.185,"n":1010,"o":27.185,"t":"2026-09-30T19:30:00Z","v":55897,"vw":27.287763},{"c":27.11,"h":27.38,"l":27.08,"n":4130,"o":27.32,"t":"2026-09-30T19:45:00Z","v":293575,"vw":27.2207},{"c":27.5802,"h":27.64,"l":27.11,"n":57,"o":27.11,"t":"2026-09-30T20:00:00Z","v":521064,"vw":27.110485},{"c":27.5802,"h":27.5802,"l":27.5802,"n":2,"o":27.5802,"t":"2026-09-30T20:15:00Z","v":105,"vw":27.5802},{"c":27.2,"h":27.23,"l":27.2,"n":3,"o":27.23,"t":"2026-09-30T20:45:00Z","v":340,"vw":27.217647},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-09-30T23:45:00Z","v":100,"vw":27.63},{"c":27.44,"h":27.61,"l":27.44,"n":5,"o":27.61,"t":"2026-10-01T08:00:00Z","v":302,"vw":27.496667},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-10-01T12:15:00Z","v":148,"vw":27.3},{"c":27.3047,"h":27.3047,"l":27.3047,"n":1,"o":27.3047,"t":"2026-10-01T13:00:00Z","v":250,"vw":27.3047},{"c":26.97,"h":27.45,"l":26.88,"n":385,"o":27.45,"t":"2026-10-01T13:30:00Z","v":30942,"vw":27.173716},{"c":27.345,"h":27.365,"l":26.87,"n":516,"o":27.07,"t":"2026-10-01T13:45:00Z","v":32090,"vw":27.136775},{"c":27.17,"h":27.43,"l":27.01,"n":494,"o":27.43,"t":"2026-10-01T14:00:00Z","v":28577,"vw":27.158407},{"c":27.165,"h":27.26,"l":27.03,"n":608,"o":27.11,"t":"2026-10-01T14:15:00Z","v":41090,"vw":27.155165},{"c":27.09,"h":27.175,"l":27,"n":572,"o":27.165,"t":"2026-10-01T14:30:00Z","v":25810,"vw":27.082379},{"c":27.09,"h":27.135,"l":27.01,"n":395,"o":27.09,"t":"2026-10-01T14:45:00Z","v":13916,"vw":27.057688},{"c":27.17,"h":27.18,"l":27.04,"n":397,"o":27.09,"t":"2026-10-01T15:00:00Z","v":14218,"vw":27.114847},{"c":27.07,"h":27.22,"l":27.07,"n":681,"o":27.13,"t":"2026-10-01T15:15:00Z","v":65827,"vw":27.165613},{"c":27.06,"h":27.09,"l":27,"n":449,"o":27.03,"t":"2026-10-01T15:30:00Z","v":17395,"vw":27.047466},{"c":26.99,"h":27.11,"l":26.935,"n":597,"o":27.04,"t":"2026-10-01T15:45:00Z","v":24925,"vw":27.00576},{"c":27.26,"h":27.277,"l":26.98,"n":512,"o":27.015,"t":"2026-10-01T16:00:00Z","v":28852,"vw":27.145638},{"c":27.14,"h":27.29,"l":27.13,"n":351,"o":27.255,"t":"2026-10-01T16:15:00Z","v":19244,"vw":27.202358},{"c":27.21,"h":27.23,"l":27.145,"n":394,"o":27.145,"t":"2026-10-01T16:30:00Z","v":19901,"vw":27.198283},{"c":27.115,"h":27.21,"l":27.075,"n":350,"o":27.21,"t":"2026-10-01T16:45:00Z","v":14110,"vw":27.118612},{"c":27.37,"h":27.39,"l":27.115,"n":758,"o":27.12,"t":"2026-10-01T17:00:00Z","v":46117,"vw":27.278795},{"c":27.475,"h":27.485,"l":27.32,"n":357,"o":27.365,"t":"2026-10-01T17:15:00Z","v":15168,"vw":27.426849},{"c":27.5,"h":27.53,"l":27.42,"n":315,"o":27.47,"t":"2026-10-01T17:30:00Z","v":11872,"vw":27.490367},{"c":27.49,"h":27.5,"l":27.42,"n":346,"o":27.5,"t":"2026-10-01T17:45:00Z","v":17919,"vw":27.461385},{"c":27.48,"h":27.52,"l":27.41,"n":466,"o":27.475,"t":"2026-10-01T18:00:00Z","v":24524,"vw":27.468166},{"c":27.535,"h":27.56,"l":27.44,"n":351,"o":27.487,"t":"2026-10-01T18:15:00Z","v":13766,"vw":27.50138},{"c":27.525,"h":27.62,"l":27.515,"n":452,"o":27.525,"t":"2026-10-01T18:30:00Z","v":16570,"vw":27.567827},{"c":27.43,"h":27.52,"l":27.38,"n":364,"o":27.51,"t":"2026-10-01T18:45:00Z","v":16526,"vw":27.458144},{"c":27.34,"h":27.42,"l":27.285,"n":396,"o":27.42,"t":"2026-10-01T19:00:00Z","v":20264,"vw":27.340051},{"c":27.6,"h":27.61,"l":27.37,"n":603,"o":27.37,"t":"2026-10-01T19:15:00Z","v":35670,"vw":27.518075},{"c":27.54,"h":27.64,"l":27.52,"n":839,"o":27.59,"t":"2026-10-01T19:30:00Z","v":33968,"vw":27.58953},{"c":27.6,"h":27.6,"l":27.35,"n":2668,"o":27.53,"t":"2026-10-01T19:45:00Z","v":197398,"vw":27.461529},{"c":27.6,"h":27.6,"l":27.58,"n":32,"o":27.58,"t":"2026-10-01T20:00:00Z","v":215329,"vw":27.599985},{"c":27.64,"h":27.65,"l":27.64,"n":3,"o":27.65,"t":"2026-10-01T20:15:00Z","v":500,"vw":27.645},{"c":27.67,"h":27.67,"l":27.67,"n":4,"o":27.67,"t":"2026-10-01T20:30:00Z","v":552,"vw":27.67},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-02T12:30:00Z","v":540,"vw":27.85},{"c":27.96,"h":27.96,"l":27.85,"n":10,"o":27.85,"t":"2026-10-02T12:45:00Z","v":1108,"vw":27.949},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-02T13:00:00Z","v":120,"vw":27.97},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-02T13:15:00Z","v":100,"vw":28},{"c":28.29,"h":28.3,"l":27.86,"n":440,"o":27.96,"t":"2026-10-02T13:30:00Z","v":36824,"vw":28.088234},{"c":28.3,"h":28.36,"l":28.05,"n":406,"o":28.25,"t":"2026-10-02T13:45:00Z","v":31356,"vw":28.231275},{"c":28.2575,"h":28.4,"l":28.18,"n":425,"o":28.345,"t":"2026-10-02T14:00:00Z","v":18293,"vw":28.265072},{"c":28.19,"h":28.25,"l":28.175,"n":415,"o":28.21,"t":"2026-10-02T14:15:00Z","v":15944,"vw":28.212285},{"c":28.15,"h":28.28,"l":28.15,"n":461,"o":28.17,"t":"2026-10-02T14:30:00Z","v":17737,"vw":28.236741},{"c":27.985,"h":28.15,"l":27.93,"n":429,"o":28.15,"t":"2026-10-02T14:45:00Z","v":24857,"vw":28.023621},{"c":27.92,"h":28.01,"l":27.8,"n":466,"o":27.95,"t":"2026-10-02T15:00:00Z","v":25685,"vw":27.86418},{"c":28.01,"h":28.01,"l":27.88,"n":346,"o":27.915,"t":"2026-10-02T15:15:00Z","v":19665,"vw":27.959297},{"c":28.02,"h":28.02,"l":27.9,"n":376,"o":28,"t":"2026-10-02T15:30:00Z","v":18191,"vw":27.968125},{"c":27.86,"h":28.069,"l":27.85,"n":495,"o":28.04,"t":"2026-10-02T15:45:00Z","v":27402,"vw":27.950744},{"c":27.89,"h":27.915,"l":27.845,"n":438,"o":27.86,"t":"2026-10-02T16:00:00Z","v":20471,"vw":27.879635},{"c":27.73,"h":27.89,"l":27.7,"n":380,"o":27.875,"t":"2026-10-02T16:15:00Z","v":28725,"vw":27.819629},{"c":27.75,"h":27.81,"l":27.725,"n":341,"o":27.73,"t":"2026-10-02T16:30:00Z","v":12230,"vw":27.769512},{"c":27.79,"h":27.825,"l":27.7,"n":450,"o":27.745,"t":"2026-10-02T16:45:00Z","v":28050,"vw":27.781238},{"c":27.79,"h":27.84,"l":27.755,"n":295,"o":27.8032,"t":"2026-10-02T17:00:00Z","v":20057,"vw":27.822645},{"c":27.795,"h":27.84,"l":27.77,"n":390,"o":27.809,"t":"2026-10-02T17:15:00Z","v":13961,"vw":27.809519},{"c":27.92,"h":27.93,"l":27.7839,"n":169,"o":27.7839,"t":"2026-10-02T17:30:00Z","v":5871,"vw":27.876171},{"c":27.81,"h":27.96,"l":27.81,"n":366,"o":27.94,"t":"2026-10-02T17:45:00Z","v":16464,"vw":27.913916},{"c":27.87,"h":27.875,"l":27.81,"n":322,"o":27.815,"t":"2026-10-02T18:00:00Z","v":12413,"vw":27.839749},{"c":27.89,"h":27.915,"l":27.81,"n":438,"o":27.87,"t":"2026-10-02T18:15:00Z","v":18536,"vw":27.872959},{"c":27.85,"h":27.89,"l":27.835,"n":343,"o":27.885,"t":"2026-10-02T18:30:00Z","v":16817,"vw":27.866662},{"c":27.84,"h":27.85,"l":27.76,"n":451,"o":27.85,"t":"2026-10-02T18:45:00Z","v":19183,"vw":27.792842},{"c":27.83,"h":27.88,"l":27.81,"n":572,"o":27.87,"t":"2026-10-02T19:00:00Z","v":23469,"vw":27.839215},{"c":27.8,"h":27.835,"l":27.75,"n":751,"o":27.81,"t":"2026-10-02T19:15:00Z","v":28322,"vw":27.797555},{"c":27.875,"h":27.875,"l":27.81,"n":933,"o":27.81,"t":"2026-10-02T19:30:00Z","v":36535,"vw":27.842249},{"c":27.63,"h":27.91,"l":27.59,"n":2410,"o":27.86,"t":"2026-10-02T19:45:00Z","v":133025,"vw":27.712332},{"c":27.63,"h":27.63,"l":27.63,"n":32,"o":27.63,"t":"2026-10-02T20:00:00Z","v":120118,"vw":27.63},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-02T22:15:00Z","v":100,"vw":27.99},{"c":27.605,"h":27.78,"l":27.25,"n":225,"o":27.78,"t":"2026-10-05T13:30:00Z","v":14902,"vw":27.690623},{"c":27.575,"h":27.795,"l":27.4725,"n":267,"o":27.68,"t":"2026-10-05T13:45:00Z","v":26408,"vw":27.619868},{"c":27.69,"h":27.69,"l":27.55,"n":390,"o":27.66,"t":"2026-10-05T14:00:00Z","v":27987,"vw":27.588647},{"c":27.71,"h":27.78,"l":27.66,"n":334,"o":27.74,"t":"2026-10-05T14:15:00Z","v":10975,"vw":27.716876},{"c":27.675,"h":27.725,"l":27.635,"n":240,"o":27.725,"t":"2026-10-05T14:30:00Z","v":7805,"vw":27.666991},{"c":27.715,"h":27.72,"l":27.575,"n":349,"o":27.675,"t":"2026-10-05T14:45:00Z","v":9562,"vw":27.641277},{"c":27.72,"h":27.72,"l":27.61,"n":251,"o":27.7,"t":"2026-10-05T15:00:00Z","v":7982,"vw":27.680878},{"c":27.895,"h":27.895,"l":27.6912,"n":358,"o":27.6912,"t":"2026-10-05T15:15:00Z","v":15054,"vw":27.809432},{"c":27.88,"h":27.91,"l":27.83,"n":182,"o":27.89,"t":"2026-10-05T15:30:00Z","v":6447,"vw":27.862343},{"c":27.99,"h":28.025,"l":27.89,"n":346,"o":27.89,"t":"2026-10-05T15:45:00Z","v":14066,"vw":27.97058},{"c":28.155,"h":28.18,"l":28,"n":728,"o":28,"t":"2026-10-05T16:00:00Z","v":27692,"vw":28.087976},{"c":28.12,"h":28.17,"l":28.09,"n":406,"o":28.165,"t":"2026-10-05T16:15:00Z","v":15437,"vw":28.141367},{"c":28.145,"h":28.17,"l":28.05,"n":487,"o":28.12,"t":"2026-10-05T16:30:00Z","v":21838,"vw":28.122799},{"c":28.0297,"h":28.14,"l":28.025,"n":615,"o":28.12,"t":"2026-10-05T16:45:00Z","v":36151,"vw":28.094863},{"c":28.11,"h":28.13,"l":28,"n":384,"o":28.04,"t":"2026-10-05T17:00:00Z","v":13779,"vw":28.070758},{"c":28.105,"h":28.129,"l":28.09,"n":492,"o":28.11,"t":"2026-10-05T17:15:00Z","v":19905,"vw":28.108807},{"c":28.23,"h":28.23,"l":28.11,"n":353,"o":28.11,"t":"2026-10-05T17:30:00Z","v":9262,"vw":28.156055},{"c":28.26,"h":28.27,"l":28.2,"n":315,"o":28.22,"t":"2026-10-05T17:45:00Z","v":11791,"vw":28.228115},{"c":28.24,"h":28.28,"l":28.24,"n":250,"o":28.28,"t":"2026-10-05T18:00:00Z","v":12890,"vw":28.263655},{"c":28.25,"h":28.26,"l":28.22,"n":374,"o":28.23,"t":"2026-10-05T18:15:00Z","v":12508,"vw":28.235629},{"c":28.29,"h":28.29,"l":28.21,"n":438,"o":28.25,"t":"2026-10-05T18:30:00Z","v":15744,"vw":28.248503},{"c":28.295,"h":28.34,"l":28.27,"n":459,"o":28.29,"t":"2026-10-05T18:45:00Z","v":17567,"vw":28.304618},{"c":28.3,"h":28.32,"l":28.27,"n":395,"o":28.3,"t":"2026-10-05T19:00:00Z","v":16547,"vw":28.285551},{"c":28.25,"h":28.305,"l":28.23,"n":514,"o":28.305,"t":"2026-10-05T19:15:00Z","v":21636,"vw":28.262006},{"c":28.22,"h":28.45,"l":28.18,"n":2137,"o":28.25,"t":"2026-10-05T19:30:00Z","v":122870,"vw":28.316587},{"c":28.2,"h":28.235,"l":28.07,"n":2964,"o":28.23,"t":"2026-10-05T19:45:00Z","v":177224,"vw":28.159202},{"c":28.19,"h":28.2,"l":27.64,"n":53,"o":28.2,"t":"2026-10-05T20:00:00Z","v":278418,"vw":28.189288},{"c":28.07,"h":28.2,"l":28.07,"n":2,"o":28.2,"t":"2026-10-05T23:15:00Z","v":200,"vw":28.135},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-06T11:30:00Z","v":300,"vw":28.4},{"c":28.35,"h":28.39,"l":28.3,"n":39,"o":28.3,"t":"2026-10-06T13:00:00Z","v":2076,"vw":28.341874},{"c":28.25,"h":28.4,"l":28.25,"n":5,"o":28.4,"t":"2026-10-06T13:15:00Z","v":674,"vw":28.284188},{"c":28.65,"h":28.84,"l":28.28,"n":254,"o":28.42,"t":"2026-10-06T13:30:00Z","v":39445,"vw":28.491474},{"c":28.455,"h":28.8,"l":28.455,"n":292,"o":28.62,"t":"2026-10-06T13:45:00Z","v":15835,"vw":28.641597},{"c":28.42,"h":28.455,"l":28.29,"n":476,"o":28.39,"t":"2026-10-06T14:00:00Z","v":20240,"vw":28.355716},{"c":28.3373,"h":28.42,"l":28.33,"n":117,"o":28.42,"t":"2026-10-06T14:15:00Z","v":3377,"vw":28.3473},{"c":28.385,"h":28.43,"l":28.3,"n":469,"o":28.33,"t":"2026-10-06T14:30:00Z","v":21077,"vw":28.379823},{"c":28.39,"h":28.49,"l":28.33,"n":451,"o":28.37,"t":"2026-10-06T14:45:00Z","v":17923,"vw":28.418138},{"c":28.39,"h":28.41,"l":28.31,"n":447,"o":28.35,"t":"2026-10-06T15:00:00Z","v":14396,"vw":28.356372},{"c":28.69,"h":28.69,"l":28.36,"n":811,"o":28.39,"t":"2026-10-06T15:15:00Z","v":43213,"vw":28.56149},{"c":28.77,"h":28.805,"l":28.66,"n":685,"o":28.68,"t":"2026-10-06T15:30:00Z","v":41030,"vw":28.718057},{"c":28.7,"h":28.79,"l":28.67,"n":259,"o":28.79,"t":"2026-10-06T15:45:00Z","v":7806,"vw":28.72754},{"c":28.58,"h":28.7277,"l":28.58,"n":1015,"o":28.7,"t":"2026-10-06T16:00:00Z","v":60066,"vw":28.6836},{"c":28.63,"h":28.65,"l":28.49,"n":682,"o":28.6,"t":"2026-10-06T16:15:00Z","v":75102,"vw":28.58362},{"c":28.71,"h":28.74,"l":28.6,"n":526,"o":28.6,"t":"2026-10-06T16:30:00Z","v":26985,"vw":28.699376},{"c":28.705,"h":28.72,"l":28.67,"n":474,"o":28.7,"t":"2026-10-06T16:45:00Z","v":23544,"vw":28.696341},{"c":28.615,"h":28.705,"l":28.56,"n":797,"o":28.7,"t":"2026-10-06T17:00:00Z","v":42708,"vw":28.661279},{"c":28.59,"h":28.68,"l":28.59,"n":443,"o":28.615,"t":"2026-10-06T17:15:00Z","v":18014,"vw":28.635921},{"c":28.605,"h":28.64,"l":28.51,"n":632,"o":28.59,"t":"2026-10-06T17:30:00Z","v":25955,"vw":28.579205},{"c":28.68,"h":28.69,"l":28.6,"n":720,"o":28.605,"t":"2026-10-06T17:45:00Z","v":39579,"vw":28.643741},{"c":28.695,"h":28.7,"l":28.66,"n":796,"o":28.675,"t":"2026-10-06T18:00:00Z","v":53354,"vw":28.680351},{"c":28.6975,"h":28.7,"l":28.635,"n":511,"o":28.695,"t":"2026-10-06T18:15:00Z","v":25341,"vw":28.675398},{"c":28.615,"h":28.71,"l":28.59,"n":761,"o":28.675,"t":"2026-10-06T18:30:00Z","v":55718,"vw":28.663116},{"c":28.61,"h":28.65,"l":28.59,"n":784,"o":28.62,"t":"2026-10-06T18:45:00Z","v":30232,"vw":28.622504},{"c":28.71,"h":28.74,"l":28.63,"n":543,"o":28.65,"t":"2026-10-06T19:00:00Z","v":20300,"vw":28.695891},{"c":28.735,"h":28.7569,"l":28.69,"n":724,"o":28.72,"t":"2026-10-06T19:15:00Z","v":37715,"vw":28.714358},{"c":28.625,"h":28.83,"l":28.58,"n":1894,"o":28.73,"t":"2026-10-06T19:30:00Z","v":135664,"vw":28.769801},{"c":28.57,"h":28.66,"l":28.475,"n":2855,"o":28.625,"t":"2026-10-06T19:45:00Z","v":187763,"vw":28.536416},{"c":28.58,"h":28.58,"l":28.58,"n":37,"o":28.58,"t":"2026-10-06T20:00:00Z","v":267717,"vw":28.58},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-06T20:45:00Z","v":100,"vw":29.15},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-06T22:15:00Z","v":100,"vw":29.1},{"c":28.25,"h":28.5,"l":28.25,"n":14,"o":28.46,"t":"2026-10-06T23:15:00Z","v":4757,"vw":28.481272},{"c":28.74,"h":28.75,"l":28.74,"n":30,"o":28.75,"t":"2026-10-07T09:45:00Z","v":1128,"vw":28.741029},{"c":28.15,"h":28.19,"l":28.15,"n":4,"o":28.19,"t":"2026-10-07T10:15:00Z","v":1013,"vw":28.166841},{"c":28.16,"h":28.16,"l":28.16,"n":3,"o":28.16,"t":"2026-10-07T13:15:00Z","v":241,"vw":28.16},{"c":28.405,"h":28.405,"l":27.99,"n":244,"o":28.15,"t":"2026-10-07T13:30:00Z","v":26527,"vw":28.148762},{"c":28.175,"h":28.27,"l":28.02,"n":263,"o":28.14,"t":"2026-10-07T13:45:00Z","v":11621,"vw":28.126681},{"c":28.19,"h":28.24,"l":28.11,"n":199,"o":28.14,"t":"2026-10-07T14:00:00Z","v":14479,"vw":28.144306},{"c":28.175,"h":28.3099,"l":28.17,"n":279,"o":28.2,"t":"2026-10-07T14:15:00Z","v":8354,"vw":28.202017},{"c":28.22,"h":28.2799,"l":28.16,"n":389,"o":28.23,"t":"2026-10-07T14:30:00Z","v":15550,"vw":28.205262},{"c":28.23,"h":28.24,"l":28.18,"n":449,"o":28.22,"t":"2026-10-07T14:45:00Z","v":15824,"vw":28.211966},{"c":28.3812,"h":28.42,"l":28.215,"n":306,"o":28.225,"t":"2026-10-07T15:00:00Z","v":13189,"vw":28.310137},{"c":28.415,"h":28.435,"l":28.36,"n":169,"o":28.38,"t":"2026-10-07T15:15:00Z","v":6756,"vw":28.387029},{"c":28.45,"h":28.55,"l":28.32,"n":934,"o":28.4,"t":"2026-10-07T15:30:00Z","v":107404,"vw":28.472553},{"c":28.69,"h":28.69,"l":28.46,"n":242,"o":28.46,"t":"2026-10-07T15:45:00Z","v":10816,"vw":28.57923},{"c":28.72,"h":28.73,"l":28.61,"n":358,"o":28.67,"t":"2026-10-07T16:00:00Z","v":14035,"vw":28.675108},{"c":28.67,"h":28.725,"l":28.67,"n":272,"o":28.7,"t":"2026-10-07T16:15:00Z","v":13455,"vw":28.704978},{"c":28.69,"h":28.7,"l":28.61,"n":383,"o":28.66,"t":"2026-10-07T16:30:00Z","v":11544,"vw":28.653062},{"c":28.62,"h":28.69,"l":28.56,"n":420,"o":28.6876,"t":"2026-10-07T16:45:00Z","v":29184,"vw":28.64504},{"c":28.68,"h":28.72,"l":28.61,"n":260,"o":28.62,"t":"2026-10-07T17:00:00Z","v":8815,"vw":28.667227},{"c":28.75,"h":28.84,"l":28.64,"n":379,"o":28.67,"t":"2026-10-07T17:15:00Z","v":18498,"vw":28.73901},{"c":28.67,"h":28.74,"l":28.67,"n":358,"o":28.72,"t":"2026-10-07T17:30:00Z","v":25202,"vw":28.707445},{"c":28.67,"h":28.7,"l":28.645,"n":373,"o":28.69,"t":"2026-10-07T17:45:00Z","v":12410,"vw":28.678292},{"c":28.53,"h":28.65,"l":28.53,"n":608,"o":28.65,"t":"2026-10-07T18:00:00Z","v":30207,"vw":28.593437},{"c":28.495,"h":28.56,"l":28.47,"n":420,"o":28.53,"t":"2026-10-07T18:15:00Z","v":17515,"vw":28.51152},{"c":28.515,"h":28.52,"l":28.46,"n":311,"o":28.485,"t":"2026-10-07T18:30:00Z","v":11645,"vw":28.482218},{"c":28.48,"h":28.51,"l":28.47,"n":439,"o":28.51,"t":"2026-10-07T18:45:00Z","v":17148,"vw":28.486518},{"c":28.4,"h":28.52,"l":28.4,"n":496,"o":28.485,"t":"2026-10-07T19:00:00Z","v":17990,"vw":28.459737},{"c":28.39,"h":28.47,"l":28.35,"n":835,"o":28.41,"t":"2026-10-07T19:15:00Z","v":37244,"vw":28.409454},{"c":28.37,"h":28.44,"l":28.33,"n":963,"o":28.39,"t":"2026-10-07T19:30:00Z","v":45836,"vw":28.379226},{"c":28.5,"h":28.53,"l":28.26,"n":2470,"o":28.36,"t":"2026-10-07T19:45:00Z","v":150063,"vw":28.433876},{"c":28.51,"h":28.51,"l":28.51,"n":52,"o":28.51,"t":"2026-10-07T20:00:00Z","v":352152,"vw":28.51},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-07T20:45:00Z","v":200,"vw":29.1},{"c":27.9,"h":27.9,"l":27.9,"n":8,"o":27.9,"t":"2026-10-08T08:15:00Z","v":205,"vw":27.9},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-08T11:45:00Z","v":400,"vw":28.87},{"c":28.26,"h":28.85,"l":28.16,"n":154,"o":28.85,"t":"2026-10-08T13:30:00Z","v":14165,"vw":28.346302},{"c":28.2,"h":28.33,"l":28.18,"n":205,"o":28.25,"t":"2026-10-08T13:45:00Z","v":9601,"vw":28.244143},{"c":28.04,"h":28.22,"l":28.005,"n":162,"o":28.22,"t":"2026-10-08T14:00:00Z","v":6550,"vw":28.122066},{"c":28.0971,"h":28.0971,"l":27.96,"n":277,"o":28.0075,"t":"2026-10-08T14:15:00Z","v":10852,"vw":28.01164},{"c":28.16,"h":28.1814,"l":28.0621,"n":130,"o":28.14,"t":"2026-10-08T14:30:00Z","v":3778,"vw":28.126858},{"c":28,"h":28.19,"l":28,"n":287,"o":28.165,"t":"2026-10-08T14:45:00Z","v":9306,"vw":28.109727},{"c":28.03,"h":28.15,"l":27.93,"n":452,"o":28,"t":"2026-10-08T15:00:00Z","v":39368,"vw":27.990662},{"c":28.085,"h":28.1,"l":27.99,"n":238,"o":27.99,"t":"2026-10-08T15:15:00Z","v":10543,"vw":28.052712},{"c":28.09,"h":28.1066,"l":28.085,"n":139,"o":28.085,"t":"2026-10-08T15:30:00Z","v":4190,"vw":28.091324},{"c":28.12,"h":28.16,"l":28.085,"n":277,"o":28.09,"t":"2026-10-08T15:45:00Z","v":8755,"vw":28.11726},{"c":28.065,"h":28.09,"l":28.065,"n":132,"o":28.09,"t":"2026-10-08T16:00:00Z","v":4106,"vw":28.077115},{"c":28.15,"h":28.2,"l":28.065,"n":439,"o":28.065,"t":"2026-10-08T16:15:00Z","v":16518,"vw":28.121854},{"c":28.01,"h":28.17,"l":27.99,"n":468,"o":28.16,"t":"2026-10-08T16:30:00Z","v":17863,"vw":28.078357},{"c":27.79,"h":28.04,"l":27.74,"n":697,"o":27.985,"t":"2026-10-08T16:45:00Z","v":34085,"vw":27.869402},{"c":27.93,"h":27.93,"l":27.78,"n":396,"o":27.785,"t":"2026-10-08T17:00:00Z","v":12833,"vw":27.850735},{"c":27.71,"h":27.945,"l":27.5519,"n":682,"o":27.9201,"t":"2026-10-08T17:15:00Z","v":62949,"vw":27.708992},{"c":27.775,"h":27.8,"l":27.67,"n":397,"o":27.7,"t":"2026-10-08T17:30:00Z","v":14673,"vw":27.751843},{"c":27.84,"h":27.85,"l":27.705,"n":401,"o":27.76,"t":"2026-10-08T17:45:00Z","v":15732,"vw":27.796232},{"c":27.795,"h":27.8,"l":27.735,"n":394,"o":27.8,"t":"2026-10-08T18:00:00Z","v":12121,"vw":27.780231},{"c":27.98,"h":27.99,"l":27.825,"n":301,"o":27.825,"t":"2026-10-08T18:15:00Z","v":9286,"vw":27.894451},{"c":27.7399,"h":27.97,"l":27.73,"n":592,"o":27.97,"t":"2026-10-08T18:30:00Z","v":27285,"vw":27.863313},{"c":27.72,"h":27.77,"l":27.71,"n":358,"o":27.73,"t":"2026-10-08T18:45:00Z","v":10891,"vw":27.73256},{"c":27.63,"h":27.73,"l":27.56,"n":728,"o":27.725,"t":"2026-10-08T19:00:00Z","v":30842,"vw":27.661448},{"c":27.845,"h":27.95,"l":27.625,"n":1440,"o":27.635,"t":"2026-10-08T19:15:00Z","v":73626,"vw":27.883224},{"c":27.875,"h":27.875,"l":27.74,"n":908,"o":27.85,"t":"2026-10-08T19:30:00Z","v":37711,"vw":27.80823},{"c":27.97,"h":28.065,"l":27.84,"n":2641,"o":27.87,"t":"2026-10-08T19:45:00Z","v":139344,"vw":27.973478},{"c":27.96,"h":27.96,"l":27.96,"n":36,"o":27.96,"t":"2026-10-08T20:00:00Z","v":191792,"vw":27.96},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-09T12:30:00Z","v":100,"vw":28.99},{"c":28.3,"h":28.55,"l":28.3,"n":8,"o":28.55,"t":"2026-10-09T12:45:00Z","v":426,"vw":28.4125},{"c":28.205,"h":28.8934,"l":28.205,"n":267,"o":28.33,"t":"2026-10-09T13:30:00Z","v":24986,"vw":28.551046},{"c":28.685,"h":28.79,"l":28.175,"n":436,"o":28.175,"t":"2026-10-09T13:45:00Z","v":24181,"vw":28.442806},{"c":28.74,"h":28.875,"l":28.66,"n":480,"o":28.79,"t":"2026-10-09T14:00:00Z","v":27946,"vw":28.792465},{"c":28.77,"h":28.77,"l":28.615,"n":527,"o":28.74,"t":"2026-10-09T14:15:00Z","v":27262,"vw":28.692311},{"c":28.8,"h":28.85,"l":28.75,"n":651,"o":28.76,"t":"2026-10-09T14:30:00Z","v":36193,"vw":28.798858},{"c":28.91,"h":28.98,"l":28.795,"n":831,"o":28.795,"t":"2026-10-09T14:45:00Z","v":33264,"vw":28.887771},{"c":28.88,"h":28.91,"l":28.7785,"n":693,"o":28.91,"t":"2026-10-09T15:00:00Z","v":38603,"vw":28.860587},{"c":29.04,"h":29.079,"l":28.9,"n":751,"o":28.9,"t":"2026-10-09T15:15:00Z","v":36698,"vw":29.020799},{"c":28.86,"h":29.035,"l":28.86,"n":648,"o":29.035,"t":"2026-10-09T15:30:00Z","v":32283,"vw":28.921115},{"c":28.92,"h":28.975,"l":28.84,"n":350,"o":28.8427,"t":"2026-10-09T15:45:00Z","v":15294,"vw":28.916663},{"c":28.945,"h":28.95,"l":28.81,"n":468,"o":28.905,"t":"2026-10-09T16:00:00Z","v":44347,"vw":28.853576},{"c":29.02,"h":29.02,"l":28.94,"n":272,"o":28.9575,"t":"2026-10-09T16:15:00Z","v":9050,"vw":28.991441},{"c":29.02,"h":29.06,"l":29.005,"n":218,"o":29.01,"t":"2026-10-09T16:30:00Z","v":8889,"vw":29.030224},{"c":28.99,"h":29.02,"l":28.965,"n":479,"o":29.01,"t":"2026-10-09T16:45:00Z","v":22143,"vw":28.999101},{"c":29.07,"h":29.08,"l":28.96,"n":448,"o":28.99,"t":"2026-10-09T17:00:00Z","v":17197,"vw":29.001276},{"c":29.235,"h":29.25,"l":29.06,"n":310,"o":29.06,"t":"2026-10-09T17:15:00Z","v":13843,"vw":29.143326},{"c":29.15,"h":29.25,"l":29.05,"n":529,"o":29.25,"t":"2026-10-09T17:30:00Z","v":37854,"vw":29.103523},{"c":29.24,"h":29.245,"l":29.155,"n":428,"o":29.16,"t":"2026-10-09T17:45:00Z","v":21269,"vw":29.210243},{"c":29.23,"h":29.25,"l":29.18,"n":419,"o":29.24,"t":"2026-10-09T18:00:00Z","v":17697,"vw":29.217229},{"c":29.25,"h":29.259,"l":29.21,"n":310,"o":29.21,"t":"2026-10-09T18:15:00Z","v":13847,"vw":29.232663},{"c":29.375,"h":29.375,"l":29.259,"n":534,"o":29.259,"t":"2026-10-09T18:30:00Z","v":22603,"vw":29.325411},{"c":29.345,"h":29.38,"l":29.32,"n":557,"o":29.36,"t":"2026-10-09T18:45:00Z","v":24040,"vw":29.349887},{"c":29.39,"h":29.4027,"l":29.32,"n":498,"o":29.345,"t":"2026-10-09T19:00:00Z","v":18869,"vw":29.364554},{"c":29.38,"h":29.445,"l":29.38,"n":794,"o":29.4,"t":"2026-10-09T19:15:00Z","v":38841,"vw":29.41772},{"c":29.459,"h":29.48,"l":29.385,"n":1141,"o":29.39,"t":"2026-10-09T19:30:00Z","v":60735,"vw":29.433235},{"c":29.64,"h":29.65,"l":29.45,"n":2886,"o":29.45,"t":"2026-10-09T19:45:00Z","v":157992,"vw":29.576615},{"c":29.63,"h":29.63,"l":29.63,"n":31,"o":29.63,"t":"2026-10-09T20:00:00Z","v":158595,"vw":29.63},{"c":29.1454,"h":29.1454,"l":29.1454,"n":1,"o":29.1454,"t":"2026-10-09T20:15:00Z","v":200,"vw":29.1454},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-09T20:30:00Z","v":300,"vw":29},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-09T22:00:00Z","v":200,"vw":29.7},{"c":29.73,"h":29.73,"l":29.73,"n":1,"o":29.73,"t":"2026-10-09T23:00:00Z","v":100,"vw":29.73},{"c":29.75,"h":29.76,"l":29.75,"n":3,"o":29.76,"t":"2026-10-12T08:15:00Z","v":309,"vw":29.755},{"c":29.86,"h":29.86,"l":29.86,"n":3,"o":29.86,"t":"2026-10-12T08:45:00Z","v":203,"vw":29.86},{"c":29.89,"h":29.89,"l":29.89,"n":2,"o":29.89,"t":"2026-10-12T09:00:00Z","v":311,"vw":29.89},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-10-12T11:45:00Z","v":422,"vw":29.75},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-12T12:00:00Z","v":500,"vw":30},{"c":29.887,"h":29.887,"l":29.75,"n":3,"o":29.75,"t":"2026-10-12T12:15:00Z","v":270,"vw":29.803937},{"c":29.67,"h":29.67,"l":29.67,"n":4,"o":29.67,"t":"2026-10-12T12:30:00Z","v":202,"vw":29.67},{"c":29.47,"h":29.85,"l":29.34,"n":435,"o":29.79,"t":"2026-10-12T13:30:00Z","v":36805,"vw":29.627583},{"c":29.42,"h":29.61,"l":29.38,"n":373,"o":29.49,"t":"2026-10-12T13:45:00Z","v":21360,"vw":29.468042},{"c":29.37,"h":29.52,"l":29.25,"n":642,"o":29.44,"t":"2026-10-12T14:00:00Z","v":46310,"vw":29.339948},{"c":29.445,"h":29.48,"l":29.4,"n":446,"o":29.4025,"t":"2026-10-12T14:15:00Z","v":16494,"vw":29.439209},{"c":29.33,"h":29.47,"l":29.32,"n":514,"o":29.47,"t":"2026-10-12T14:30:00Z","v":27633,"vw":29.391102},{"c":29.3,"h":29.425,"l":29.18,"n":536,"o":29.35,"t":"2026-10-12T14:45:00Z","v":27286,"vw":29.305408},{"c":29.175,"h":29.32,"l":29.175,"n":309,"o":29.32,"t":"2026-10-12T15:00:00Z","v":17956,"vw":29.248891},{"c":28.98,"h":29.195,"l":28.97,"n":482,"o":29.16,"t":"2026-10-12T15:15:00Z","v":23495,"vw":29.098106},{"c":29.12,"h":29.12,"l":28.94,"n":345,"o":28.98,"t":"2026-10-12T15:30:00Z","v":19767,"vw":28.98237},{"c":29.21,"h":29.245,"l":29.0601,"n":315,"o":29.13,"t":"2026-10-12T15:45:00Z","v":11940,"vw":29.138869},{"c":29.17,"h":29.24,"l":29.17,"n":218,"o":29.195,"t":"2026-10-12T16:00:00Z","v":9816,"vw":29.193338},{"c":29.12,"h":29.18,"l":29.1,"n":533,"o":29.1601,"t":"2026-10-12T16:15:00Z","v":28866,"vw":29.131396},{"c":29.155,"h":29.2,"l":29.11,"n":250,"o":29.12,"t":"2026-10-12T16:30:00Z","v":12446,"vw":29.140247},{"c":29.02,"h":29.15,"l":28.99,"n":293,"o":29.15,"t":"2026-10-12T16:45:00Z","v":12882,"vw":29.049721},{"c":28.89,"h":29.04,"l":28.89,"n":434,"o":29.035,"t":"2026-10-12T17:00:00Z","v":27326,"vw":28.982967},{"c":28.93,"h":28.97,"l":28.8975,"n":247,"o":28.8975,"t":"2026-10-12T17:15:00Z","v":9521,"vw":28.942686},{"c":28.95,"h":28.95,"l":28.87,"n":393,"o":28.92,"t":"2026-10-12T17:30:00Z","v":13817,"vw":28.90723},{"c":28.91,"h":29,"l":28.9,"n":308,"o":28.96,"t":"2026-10-12T17:45:00Z","v":15586,"vw":28.955351},{"c":28.95,"h":28.975,"l":28.905,"n":274,"o":28.905,"t":"2026-10-12T18:00:00Z","v":9025,"vw":28.946494},{"c":29.015,"h":29.03,"l":28.95,"n":523,"o":28.95,"t":"2026-10-12T18:15:00Z","v":22873,"vw":28.992013},{"c":29.065,"h":29.065,"l":29.01,"n":272,"o":29.02,"t":"2026-10-12T18:30:00Z","v":10192,"vw":29.041625},{"c":29.04,"h":29.08,"l":29.03,"n":422,"o":29.08,"t":"2026-10-12T18:45:00Z","v":18036,"vw":29.050345},{"c":29.065,"h":29.105,"l":29.03,"n":614,"o":29.04,"t":"2026-10-12T19:00:00Z","v":23135,"vw":29.059012},{"c":29.05,"h":29.08,"l":28.98,"n":865,"o":29.07,"t":"2026-10-12T19:15:00Z","v":68940,"vw":29.020098},{"c":29.15,"h":29.15,"l":29.04,"n":982,"o":29.05,"t":"2026-10-12T19:30:00Z","v":55340,"vw":29.079468},{"c":28.71,"h":29.135,"l":28.71,"n":3183,"o":29.135,"t":"2026-10-12T19:45:00Z","v":218314,"vw":28.872611},{"c":28.72,"h":28.74,"l":28.72,"n":50,"o":28.74,"t":"2026-10-12T20:00:00Z","v":210915,"vw":28.720011},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-12T20:30:00Z","v":200,"vw":28.5},{"c":28.6997,"h":28.6997,"l":28.61,"n":3,"o":28.61,"t":"2026-10-12T21:00:00Z","v":706,"vw":28.655168},{"c":28.655,"h":28.655,"l":28.655,"n":1,"o":28.655,"t":"2026-10-12T23:15:00Z","v":100,"vw":28.655},{"c":28.72,"h":28.72,"l":28.71,"n":4,"o":28.71,"t":"2026-10-13T08:00:00Z","v":625,"vw":28.712595},{"c":28.72,"h":28.73,"l":28.72,"n":12,"o":28.73,"t":"2026-10-13T08:45:00Z","v":629,"vw":28.726667},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-13T12:00:00Z","v":800,"vw":28.5},{"c":28.7,"h":28.7,"l":28.6,"n":39,"o":28.64,"t":"2026-10-13T12:45:00Z","v":4281,"vw":28.644302},{"c":29.1387,"h":29.17,"l":27.83,"n":507,"o":28.47,"t":"2026-10-13T13:30:00Z","v":31147,"vw":28.56172},{"c":29.07,"h":29.18,"l":29.004,"n":167,"o":29.13,"t":"2026-10-13T13:45:00Z","v":7412,"vw":29.118506},{"c":29.135,"h":29.16,"l":28.935,"n":348,"o":29.025,"t":"2026-10-13T14:00:00Z","v":8564,"vw":29.062573},{"c":28.835,"h":29.17,"l":28.835,"n":370,"o":29.125,"t":"2026-10-13T14:15:00Z","v":14021,"vw":28.992862},{"c":28.74,"h":28.85,"l":28.73,"n":262,"o":28.805,"t":"2026-10-13T14:30:00Z","v":10831,"vw":28.784011},{"c":28.68,"h":28.8,"l":28.64,"n":576,"o":28.77,"t":"2026-10-13T14:45:00Z","v":25455,"vw":28.734917},{"c":28.66,"h":28.73,"l":28.6,"n":573,"o":28.7,"t":"2026-10-13T15:00:00Z","v":20118,"vw":28.656011},{"c":28.55,"h":28.68,"l":28.55,"n":465,"o":28.68,"t":"2026-10-13T15:15:00Z","v":37421,"vw":28.613774},{"c":28.56,"h":28.595,"l":28.48,"n":469,"o":28.55,"t":"2026-10-13T15:30:00Z","v":11407,"vw":28.544775},{"c":28.62,"h":28.62,"l":28.53,"n":214,"o":28.53,"t":"2026-10-13T15:45:00Z","v":5405,"vw":28.578182},{"c":28.71,"h":28.71,"l":28.59,"n":451,"o":28.615,"t":"2026-10-13T16:00:00Z","v":13020,"vw":28.652029},{"c":28.72,"h":28.75,"l":28.69,"n":341,"o":28.71,"t":"2026-10-13T16:15:00Z","v":9854,"vw":28.717064},{"c":28.685,"h":28.76,"l":28.665,"n":208,"o":28.715,"t":"2026-10-13T16:30:00Z","v":6624,"vw":28.723032},{"c":28.65,"h":28.685,"l":28.63,"n":220,"o":28.685,"t":"2026-10-13T16:45:00Z","v":11878,"vw":28.657114},{"c":28.66,"h":28.7,"l":28.61,"n":186,"o":28.62,"t":"2026-10-13T17:00:00Z","v":6605,"vw":28.680215},{"c":28.66,"h":28.73,"l":28.66,"n":286,"o":28.698,"t":"2026-10-13T17:15:00Z","v":11172,"vw":28.709434},{"c":28.72,"h":28.745,"l":28.69,"n":381,"o":28.69,"t":"2026-10-13T17:30:00Z","v":13549,"vw":28.718281},{"c":28.7,"h":28.72,"l":28.6312,"n":382,"o":28.715,"t":"2026-10-13T17:45:00Z","v":14857,"vw":28.670525},{"c":28.72,"h":28.78,"l":28.7173,"n":223,"o":28.7173,"t":"2026-10-13T18:00:00Z","v":9592,"vw":28.734651},{"c":28.68,"h":28.73,"l":28.67,"n":303,"o":28.7,"t":"2026-10-13T18:15:00Z","v":8136,"vw":28.69721},{"c":28.61,"h":28.66,"l":28.61,"n":190,"o":28.66,"t":"2026-10-13T18:30:00Z","v":5672,"vw":28.638793},{"c":28.67,"h":28.72,"l":28.58,"n":583,"o":28.62,"t":"2026-10-13T18:45:00Z","v":20059,"vw":28.663539},{"c":28.61,"h":28.69,"l":28.61,"n":462,"o":28.66,"t":"2026-10-13T19:00:00Z","v":13620,"vw":28.63238},{"c":28.53,"h":28.63,"l":28.53,"n":541,"o":28.61,"t":"2026-10-13T19:15:00Z","v":22805,"vw":28.585958},{"c":28.59,"h":28.62,"l":28.55,"n":916,"o":28.55,"t":"2026-10-13T19:30:00Z","v":33543,"vw":28.579399},{"c":28.48,"h":28.67,"l":28.44,"n":1982,"o":28.585,"t":"2026-10-13T19:45:00Z","v":115152,"vw":28.534953},{"c":28.49,"h":28.49,"l":28.49,"n":42,"o":28.49,"t":"2026-10-13T20:00:00Z","v":130714,"vw":28.49},{"c":28.7,"h":28.7,"l":28.7,"n":6,"o":28.7,"t":"2026-10-14T11:00:00Z","v":202,"vw":28.7},{"c":28.2,"h":28.5,"l":28.15,"n":101,"o":28.22,"t":"2026-10-14T12:30:00Z","v":10213,"vw":28.243826},{"c":28.1,"h":28.1,"l":28.1,"n":3,"o":28.1,"t":"2026-10-14T13:15:00Z","v":111,"vw":28.1},{"c":28.06,"h":28.17,"l":27.9,"n":423,"o":28.15,"t":"2026-10-14T13:30:00Z","v":25533,"vw":28.058742},{"c":27.94,"h":28.17,"l":27.93,"n":273,"o":28.06,"t":"2026-10-14T13:45:00Z","v":8029,"vw":28.026336},{"c":27.83,"h":28.0642,"l":27.77,"n":364,"o":27.92,"t":"2026-10-14T14:00:00Z","v":12717,"vw":27.885099},{"c":27.76,"h":27.88,"l":27.76,"n":339,"o":27.88,"t":"2026-10-14T14:15:00Z","v":10346,"vw":27.812581},{"c":27.82,"h":27.855,"l":27.7,"n":528,"o":27.73,"t":"2026-10-14T14:30:00Z","v":27655,"vw":27.808563},{"c":27.76,"h":27.81,"l":27.67,"n":351,"o":27.79,"t":"2026-10-14T14:45:00Z","v":10189,"vw":27.728392},{"c":27.61,"h":27.8,"l":27.5509,"n":481,"o":27.8,"t":"2026-10-14T15:00:00Z","v":17372,"vw":27.648996},{"c":27.4193,"h":27.64,"l":27.4193,"n":468,"o":27.605,"t":"2026-10-14T15:15:00Z","v":29871,"vw":27.538423},{"c":27.33,"h":27.45,"l":27.285,"n":331,"o":27.42,"t":"2026-10-14T15:30:00Z","v":9360,"vw":27.379137},{"c":27.25,"h":27.35,"l":27.145,"n":495,"o":27.34,"t":"2026-10-14T15:45:00Z","v":18290,"vw":27.21786},{"c":27.155,"h":27.31,"l":27.155,"n":397,"o":27.31,"t":"2026-10-14T16:00:00Z","v":15278,"vw":27.25003},{"c":27.14,"h":27.21,"l":27.09,"n":564,"o":27.155,"t":"2026-10-14T16:15:00Z","v":29631,"vw":27.136186},{"c":27.23,"h":27.23,"l":27.07,"n":422,"o":27.14,"t":"2026-10-14T16:30:00Z","v":10788,"vw":27.149421},{"c":27.21,"h":27.245,"l":27.14,"n":306,"o":27.23,"t":"2026-10-14T16:45:00Z","v":9570,"vw":27.20236},{"c":27.085,"h":27.24,"l":27.085,"n":250,"o":27.21,"t":"2026-10-14T17:00:00Z","v":7809,"vw":27.169733},{"c":26.88,"h":27.08,"l":26.88,"n":520,"o":27.08,"t":"2026-10-14T17:15:00Z","v":37359,"vw":26.994352},{"c":26.99,"h":27,"l":26.88,"n":420,"o":26.895,"t":"2026-10-14T17:30:00Z","v":16724,"vw":26.934251},{"c":26.99,"h":27,"l":26.92,"n":480,"o":26.985,"t":"2026-10-14T17:45:00Z","v":15221,"vw":26.962442},{"c":27.03,"h":27.05,"l":26.94,"n":560,"o":26.97,"t":"2026-10-14T18:00:00Z","v":14366,"vw":26.996339},{"c":27.005,"h":27.03,"l":26.97,"n":439,"o":27.02,"t":"2026-10-14T18:15:00Z","v":14328,"vw":26.993933},{"c":26.92,"h":26.99,"l":26.9148,"n":442,"o":26.99,"t":"2026-10-14T18:30:00Z","v":13759,"vw":26.944388},{"c":26.925,"h":27.005,"l":26.89,"n":571,"o":26.91,"t":"2026-10-14T18:45:00Z","v":21341,"vw":26.955547},{"c":26.91,"h":26.92,"l":26.81,"n":525,"o":26.92,"t":"2026-10-14T19:00:00Z","v":21072,"vw":26.862227},{"c":26.965,"h":27.02,"l":26.905,"n":770,"o":26.91,"t":"2026-10-14T19:15:00Z","v":32845,"vw":26.946972},{"c":26.91,"h":26.989,"l":26.84,"n":921,"o":26.965,"t":"2026-10-14T19:30:00Z","v":40285,"vw":26.910611},{"c":27.07,"h":27.07,"l":26.87,"n":2221,"o":26.91,"t":"2026-10-14T19:45:00Z","v":125695,"vw":26.959232},{"c":27.05,"h":27.05,"l":27.05,"n":39,"o":27.05,"t":"2026-10-14T20:00:00Z","v":156278,"vw":27.05},{"c":26.5,"h":27.05,"l":26.5,"n":70,"o":27.05,"t":"2026-10-15T13:15:00Z","v":3813,"vw":26.768815},{"c":26.48,"h":26.48,"l":25.6101,"n":514,"o":26.41,"t":"2026-10-15T13:30:00Z","v":56593,"vw":26.261068},{"c":26.025,"h":26.5,"l":25.83,"n":456,"o":26.49,"t":"2026-10-15T13:45:00Z","v":26561,"vw":26.168852},{"c":26.155,"h":26.25,"l":25.95,"n":468,"o":26.02,"t":"2026-10-15T14:00:00Z","v":18370,"vw":26.072381},{"c":26.015,"h":26.15,"l":25.97,"n":375,"o":26.15,"t":"2026-10-15T14:15:00Z","v":13948,"vw":26.067441},{"c":26.06,"h":26.125,"l":25.9,"n":630,"o":26.015,"t":"2026-10-15T14:30:00Z","v":45306,"vw":26.029064},{"c":25.98,"h":26.0801,"l":25.855,"n":663,"o":26.0801,"t":"2026-10-15T14:45:00Z","v":37590,"vw":25.943542},{"c":25.93,"h":26,"l":25.83,"n":420,"o":25.94,"t":"2026-10-15T15:00:00Z","v":20112,"vw":25.91645},{"c":25.872,"h":26.03,"l":25.872,"n":465,"o":25.96,"t":"2026-10-15T15:15:00Z","v":24527,"vw":25.942371},{"c":25.73,"h":25.89,"l":25.73,"n":274,"o":25.88,"t":"2026-10-15T15:30:00Z","v":10886,"vw":25.80356},{"c":25.8,"h":25.85,"l":25.6896,"n":624,"o":25.75,"t":"2026-10-15T15:45:00Z","v":28790,"vw":25.760214},{"c":25.86,"h":25.91,"l":25.8,"n":517,"o":25.805,"t":"2026-10-15T16:00:00Z","v":38528,"vw":25.843276},{"c":25.78,"h":25.87,"l":25.77,"n":373,"o":25.86,"t":"2026-10-15T16:15:00Z","v":17592,"vw":25.820878},{"c":25.95,"h":25.97,"l":25.8,"n":666,"o":25.82,"t":"2026-10-15T16:30:00Z","v":32763,"vw":25.927702},{"c":25.91,"h":25.98,"l":25.84,"n":373,"o":25.98,"t":"2026-10-15T16:45:00Z","v":16591,"vw":25.888291},{"c":25.755,"h":25.91,"l":25.755,"n":267,"o":25.89,"t":"2026-10-15T17:00:00Z","v":13658,"vw":25.871431},{"c":25.76,"h":25.84,"l":25.73,"n":847,"o":25.75,"t":"2026-10-15T17:15:00Z","v":43267,"vw":25.783919},{"c":25.685,"h":25.785,"l":25.665,"n":544,"o":25.76,"t":"2026-10-15T17:30:00Z","v":24628,"vw":25.722419},{"c":25.56,"h":25.65,"l":25.53,"n":372,"o":25.65,"t":"2026-10-15T17:45:00Z","v":14194,"vw":25.584962},{"c":25.395,"h":25.6,"l":25.39,"n":619,"o":25.56,"t":"2026-10-15T18:00:00Z","v":39020,"vw":25.505956},{"c":25.25,"h":25.4,"l":25.192,"n":458,"o":25.385,"t":"2026-10-15T18:15:00Z","v":19669,"vw":25.284766},{"c":25.291,"h":25.295,"l":25.21,"n":508,"o":25.25,"t":"2026-10-15T18:30:00Z","v":23470,"vw":25.24473},{"c":25.4,"h":25.4,"l":25.255,"n":326,"o":25.29,"t":"2026-10-15T18:45:00Z","v":12397,"vw":25.324124},{"c":25.53,"h":25.53,"l":25.39,"n":502,"o":25.41,"t":"2026-10-15T19:00:00Z","v":16318,"vw":25.43499},{"c":25.56,"h":25.645,"l":25.475,"n":771,"o":25.53,"t":"2026-10-15T19:15:00Z","v":35699,"vw":25.578936},{"c":25.675,"h":25.69,"l":25.47,"n":818,"o":25.55,"t":"2026-10-15T19:30:00Z","v":34637,"vw":25.579369},{"c":25.39,"h":25.67,"l":25.39,"n":2517,"o":25.65,"t":"2026-10-15T19:45:00Z","v":135000,"vw":25.515784},{"c":25.39,"h":25.39,"l":25.39,"n":35,"o":25.39,"t":"2026-10-15T20:00:00Z","v":192257,"vw":25.39},{"c":25.51,"h":25.51,"l":25.51,"n":3,"o":25.51,"t":"2026-10-15T20:45:00Z","v":119,"vw":25.51},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-15T21:15:00Z","v":150,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":8,"o":25.5,"t":"2026-10-16T11:45:00Z","v":180,"vw":25.5},{"c":24.39,"h":25.33,"l":24.23,"n":518,"o":25.33,"t":"2026-10-16T13:30:00Z","v":44441,"vw":24.836713},{"c":24.169,"h":24.47,"l":24.16,"n":420,"o":24.4,"t":"2026-10-16T13:45:00Z","v":15796,"vw":24.341982},{"c":24.415,"h":24.415,"l":23.98,"n":540,"o":24.155,"t":"2026-10-16T14:00:00Z","v":23019,"vw":24.232587},{"c":24.035,"h":24.445,"l":24.015,"n":362,"o":24.41,"t":"2026-10-16T14:15:00Z","v":11938,"vw":24.300034},{"c":24.44,"h":24.44,"l":24.02,"n":470,"o":24.07,"t":"2026-10-16T14:30:00Z","v":19709,"vw":24.244211},{"c":24.58,"h":24.7,"l":24.45,"n":804,"o":24.49,"t":"2026-10-16T14:45:00Z","v":51612,"vw":24.583388},{"c":24.27,"h":24.57,"l":24.27,"n":530,"o":24.56,"t":"2026-10-16T15:00:00Z","v":20974,"vw":24.376444},{"c":24.14,"h":24.33,"l":24.07,"n":466,"o":24.27,"t":"2026-10-16T15:15:00Z","v":22009,"vw":24.217464},{"c":24.19,"h":24.2,"l":24,"n":519,"o":24.14,"t":"2026-10-16T15:30:00Z","v":25195,"vw":24.103674},{"c":24.19,"h":24.23,"l":24.12,"n":627,"o":24.2,"t":"2026-10-16T15:45:00Z","v":29616,"vw":24.17082},{"c":24.4,"h":24.4,"l":24.16,"n":611,"o":24.19,"t":"2026-10-16T16:00:00Z","v":27668,"vw":24.256723},{"c":24.295,"h":24.42,"l":24.25,"n":699,"o":24.42,"t":"2026-10-16T16:15:00Z","v":81530,"vw":24.366163},{"c":24.325,"h":24.39,"l":24.265,"n":327,"o":24.285,"t":"2026-10-16T16:30:00Z","v":13261,"vw":24.32275},{"c":24.42,"h":24.42,"l":24.295,"n":525,"o":24.34,"t":"2026-10-16T16:45:00Z","v":25280,"vw":24.342438},{"c":24.395,"h":24.5,"l":24.385,"n":407,"o":24.42,"t":"2026-10-16T17:00:00Z","v":22633,"vw":24.450256},{"c":24.305,"h":24.395,"l":24.21,"n":611,"o":24.395,"t":"2026-10-16T17:15:00Z","v":46858,"vw":24.321771},{"c":24.355,"h":24.37,"l":24.2824,"n":331,"o":24.32,"t":"2026-10-16T17:30:00Z","v":17298,"vw":24.334419},{"c":24.33,"h":24.36,"l":24.28,"n":407,"o":24.36,"t":"2026-10-16T17:45:00Z","v":18673,"vw":24.310393},{"c":24.37,"h":24.385,"l":24.23,"n":516,"o":24.29,"t":"2026-10-16T18:00:00Z","v":19402,"vw":24.315443},{"c":24.54,"h":24.54,"l":24.38,"n":693,"o":24.38,"t":"2026-10-16T18:15:00Z","v":52727,"vw":24.500132},{"c":24.685,"h":24.7094,"l":24.53,"n":756,"o":24.53,"t":"2026-10-16T18:30:00Z","v":63387,"vw":24.629467},{"c":24.56,"h":24.67,"l":24.53,"n":678,"o":24.665,"t":"2026-10-16T18:45:00Z","v":29995,"vw":24.597517},{"c":24.495,"h":24.54,"l":24.42,"n":449,"o":24.54,"t":"2026-10-16T19:00:00Z","v":19444,"vw":24.483428},{"c":24.6,"h":24.62,"l":24.43,"n":739,"o":24.51,"t":"2026-10-16T19:15:00Z","v":35581,"vw":24.543554},{"c":24.42,"h":24.65,"l":24.345,"n":1090,"o":24.61,"t":"2026-10-16T19:30:00Z","v":64538,"vw":24.47918},{"c":24.47,"h":24.61,"l":24.4,"n":3198,"o":24.43,"t":"2026-10-16T19:45:00Z","v":217439,"vw":24.493196},{"c":24.46,"h":24.46,"l":24.46,"n":32,"o":24.46,"t":"2026-10-16T20:00:00Z","v":318325,"vw":24.46},{"c":24.55,"h":24.68,"l":24.55,"n":26,"o":24.68,"t":"2026-10-19T11:00:00Z","v":699,"vw":24.586011},{"c":24.55,"h":24.55,"l":24.55,"n":16,"o":24.55,"t":"2026-10-19T12:00:00Z","v":1454,"vw":24.55},{"c":24.75,"h":24.8,"l":24.75,"n":43,"o":24.8,"t":"2026-10-19T12:15:00Z","v":6582,"vw":24.778253},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-19T12:30:00Z","v":191,"vw":24.73},{"c":24.825,"h":25.08,"l":24.16,"n":316,"o":24.92,"t":"2026-10-19T13:30:00Z","v":37856,"vw":24.865668},{"c":24.99,"h":24.99,"l":24.75,"n":80,"o":24.75,"t":"2026-10-19T13:45:00Z","v":4419,"vw":24.835903},{"c":24.85,"h":25,"l":24.77,"n":474,"o":25,"t":"2026-10-19T14:00:00Z","v":23889,"vw":24.824379},{"c":24.81,"h":24.91,"l":24.77,"n":230,"o":24.91,"t":"2026-10-19T14:15:00Z","v":9088,"vw":24.820835},{"c":24.77,"h":24.85,"l":24.73,"n":297,"o":24.845,"t":"2026-10-19T14:30:00Z","v":11882,"vw":24.780745},{"c":24.84,"h":24.9,"l":24.71,"n":434,"o":24.79,"t":"2026-10-19T14:45:00Z","v":20604,"vw":24.776987},{"c":24.83,"h":24.85,"l":24.755,"n":309,"o":24.85,"t":"2026-10-19T15:00:00Z","v":9105,"vw":24.798606},{"c":24.9,"h":24.91,"l":24.8285,"n":320,"o":24.84,"t":"2026-10-19T15:15:00Z","v":11713,"vw":24.864886},{"c":24.92,"h":24.93,"l":24.87,"n":274,"o":24.87,"t":"2026-10-19T15:30:00Z","v":9112,"vw":24.9079},{"c":24.98,"h":24.98,"l":24.91,"n":277,"o":24.93,"t":"2026-10-19T15:45:00Z","v":9181,"vw":24.935004},{"c":24.91,"h":24.995,"l":24.88,"n":258,"o":24.98,"t":"2026-10-19T16:00:00Z","v":10400,"vw":24.923823},{"c":24.785,"h":24.91,"l":24.755,"n":285,"o":24.89,"t":"2026-10-19T16:15:00Z","v":10113,"vw":24.838278},{"c":24.84,"h":24.845,"l":24.74,"n":325,"o":24.77,"t":"2026-10-19T16:30:00Z","v":11488,"vw":24.799086},{"c":24.78,"h":24.875,"l":24.78,"n":227,"o":24.85,"t":"2026-10-19T16:45:00Z","v":10671,"vw":24.825593},{"c":24.83,"h":24.84,"l":24.78,"n":300,"o":24.78,"t":"2026-10-19T17:00:00Z","v":9276,"vw":24.818192},{"c":24.82,"h":24.86,"l":24.81,"n":257,"o":24.82,"t":"2026-10-19T17:15:00Z","v":8865,"vw":24.836795},{"c":24.86,"h":24.87,"l":24.81,"n":329,"o":24.81,"t":"2026-10-19T17:30:00Z","v":12680,"vw":24.839026},{"c":24.81,"h":24.84,"l":24.785,"n":244,"o":24.84,"t":"2026-10-19T17:45:00Z","v":7280,"vw":24.802174},{"c":24.805,"h":24.83,"l":24.79,"n":277,"o":24.82,"t":"2026-10-19T18:00:00Z","v":10486,"vw":24.808755},{"c":24.79,"h":24.83,"l":24.78,"n":450,"o":24.81,"t":"2026-10-19T18:15:00Z","v":19033,"vw":24.810042},{"c":24.82,"h":24.82,"l":24.7,"n":406,"o":24.78,"t":"2026-10-19T18:30:00Z","v":18752,"vw":24.770911},{"c":24.775,"h":24.85,"l":24.745,"n":305,"o":24.82,"t":"2026-10-19T18:45:00Z","v":11951,"vw":24.785041},{"c":24.76,"h":24.81,"l":24.745,"n":458,"o":24.775,"t":"2026-10-19T19:00:00Z","v":20565,"vw":24.784773},{"c":24.765,"h":24.81,"l":24.72,"n":679,"o":24.755,"t":"2026-10-19T19:15:00Z","v":30741,"vw":24.768674},{"c":24.73,"h":24.785,"l":24.69,"n":906,"o":24.75,"t":"2026-10-19T19:30:00Z","v":39112,"vw":24.743103},{"c":24.68,"h":24.74,"l":24.58,"n":2443,"o":24.735,"t":"2026-10-19T19:45:00Z","v":131488,"vw":24.672348},{"c":24.68,"h":24.68,"l":24.68,"n":47,"o":24.68,"t":"2026-10-19T20:00:00Z","v":202269,"vw":24.68},{"c":24.6,"h":24.75,"l":24.55,"n":15,"o":24.55,"t":"2026-10-20T11:15:00Z","v":641,"vw":24.632184},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-20T12:30:00Z","v":102,"vw":24.6},{"c":24.6,"h":24.8,"l":24.45,"n":72,"o":24.6,"t":"2026-10-20T12:45:00Z","v":10428,"vw":24.599919},{"c":24.09,"h":24.78,"l":24.09,"n":128,"o":24.47,"t":"2026-10-20T13:30:00Z","v":15089,"vw":24.461079},{"c":24.425,"h":24.43,"l":24.03,"n":146,"o":24.08,"t":"2026-10-20T13:45:00Z","v":5952,"vw":24.205963},{"c":24.455,"h":24.63,"l":24.3,"n":391,"o":24.425,"t":"2026-10-20T14:00:00Z","v":27416,"vw":24.43882},{"c":24.755,"h":24.78,"l":24.455,"n":484,"o":24.455,"t":"2026-10-20T14:15:00Z","v":21577,"vw":24.597537},{"c":24.615,"h":24.79,"l":24.5,"n":378,"o":24.75,"t":"2026-10-20T14:30:00Z","v":22892,"vw":24.64533},{"c":24.645,"h":24.7,"l":24.61,"n":421,"o":24.65,"t":"2026-10-20T14:45:00Z","v":13113,"vw":24.63751},{"c":24.52,"h":24.67,"l":24.47,"n":377,"o":24.66,"t":"2026-10-20T15:00:00Z","v":18094,"vw":24.560858},{"c":24.49,"h":24.63,"l":24.44,"n":276,"o":24.52,"t":"2026-10-20T15:15:00Z","v":8827,"vw":24.549014},{"c":24.47,"h":24.52,"l":24.4,"n":215,"o":24.45,"t":"2026-10-20T15:30:00Z","v":6832,"vw":24.446053},{"c":24.45,"h":24.5,"l":24.42,"n":229,"o":24.48,"t":"2026-10-20T15:45:00Z","v":7375,"vw":24.45379},{"c":24.5,"h":24.54,"l":24.44,"n":311,"o":24.45,"t":"2026-10-20T16:00:00Z","v":12794,"vw":24.49065},{"c":24.54,"h":24.54,"l":24.44,"n":292,"o":24.51,"t":"2026-10-20T16:15:00Z","v":11857,"vw":24.496629},{"c":24.51,"h":24.54,"l":24.48,"n":227,"o":24.52,"t":"2026-10-20T16:30:00Z","v":8747,"vw":24.511741},{"c":24.465,"h":24.525,"l":24.41,"n":284,"o":24.51,"t":"2026-10-20T16:45:00Z","v":13163,"vw":24.487733},{"c":24.49,"h":24.5,"l":24.44,"n":187,"o":24.47,"t":"2026-10-20T17:00:00Z","v":7671,"vw":24.472198},{"c":24.545,"h":24.55,"l":24.47,"n":259,"o":24.49,"t":"2026-10-20T17:15:00Z","v":15748,"vw":24.523369},{"c":24.535,"h":24.58,"l":24.52,"n":309,"o":24.545,"t":"2026-10-20T17:30:00Z","v":14067,"vw":24.539904},{"c":24.59,"h":24.59,"l":24.53,"n":197,"o":24.55,"t":"2026-10-20T17:45:00Z","v":9167,"vw":24.551178},{"c":24.51,"h":24.62,"l":24.46,"n":392,"o":24.58,"t":"2026-10-20T18:00:00Z","v":19373,"vw":24.530981},{"c":24.55,"h":24.56,"l":24.5,"n":314,"o":24.51,"t":"2026-10-20T18:15:00Z","v":13115,"vw":24.527825},{"c":24.45,"h":24.54,"l":24.43,"n":262,"o":24.535,"t":"2026-10-20T18:30:00Z","v":9719,"vw":24.478313},{"c":24.47,"h":24.49,"l":24.44,"n":238,"o":24.45,"t":"2026-10-20T18:45:00Z","v":9829,"vw":24.461811},{"c":24.45,"h":24.53,"l":24.45,"n":451,"o":24.475,"t":"2026-10-20T19:00:00Z","v":20782,"vw":24.501998},{"c":24.45,"h":24.465,"l":24.41,"n":532,"o":24.44,"t":"2026-10-20T19:15:00Z","v":19815,"vw":24.434527},{"c":24.485,"h":24.49,"l":24.435,"n":788,"o":24.44,"t":"2026-10-20T19:30:00Z","v":28120,"vw":24.464858},{"c":24.62,"h":24.655,"l":24.445,"n":2490,"o":24.46,"t":"2026-10-20T19:45:00Z","v":812061,"vw":24.547614},{"c":24.63,"h":24.63,"l":24.63,"n":44,"o":24.63,"t":"2026-10-20T20:00:00Z","v":107714,"vw":24.63},{"c":25.04,"h":25.13,"l":24.75,"n":84,"o":24.75,"t":"2026-10-21T11:30:00Z","v":9471,"vw":24.936597},{"c":25.02,"h":25.1,"l":24.93,"n":104,"o":25.1,"t":"2026-10-21T12:00:00Z","v":12226,"vw":25.044392},{"c":25.02,"h":25.04,"l":25,"n":11,"o":25,"t":"2026-10-21T13:00:00Z","v":1765,"vw":25.005855},{"c":25.06,"h":25.16,"l":24.85,"n":174,"o":24.87,"t":"2026-10-21T13:30:00Z","v":23963,"vw":24.935031},{"c":24.93,"h":25.06,"l":24.925,"n":324,"o":24.94,"t":"2026-10-21T13:45:00Z","v":13845,"vw":24.991551},{"c":24.98,"h":25.14,"l":24.945,"n":296,"o":24.995,"t":"2026-10-21T14:00:00Z","v":13077,"vw":25.030906},{"c":25.05,"h":25.115,"l":24.94,"n":410,"o":24.95,"t":"2026-10-21T14:15:00Z","v":24911,"vw":25.043519},{"c":25.02,"h":25.115,"l":25.01,"n":166,"o":25.08,"t":"2026-10-21T14:30:00Z","v":6922,"vw":25.074276},{"c":24.89,"h":25,"l":24.85,"n":272,"o":25,"t":"2026-10-21T14:45:00Z","v":10411,"vw":24.919307},{"c":24.925,"h":24.9834,"l":24.88,"n":301,"o":24.9,"t":"2026-10-21T15:00:00Z","v":15244,"vw":24.932097},{"c":24.79,"h":24.94,"l":24.745,"n":506,"o":24.91,"t":"2026-10-21T15:15:00Z","v":32174,"vw":24.847382},{"c":24.79,"h":24.89,"l":24.72,"n":234,"o":24.75,"t":"2026-10-21T15:30:00Z","v":11061,"vw":24.787611},{"c":24.87,"h":24.94,"l":24.795,"n":359,"o":24.8099,"t":"2026-10-21T15:45:00Z","v":21591,"vw":24.872993},{"c":24.83,"h":24.85,"l":24.78,"n":222,"o":24.83,"t":"2026-10-21T16:00:00Z","v":9957,"vw":24.814747},{"c":24.84,"h":24.86,"l":24.8,"n":236,"o":24.81,"t":"2026-10-21T16:15:00Z","v":11563,"vw":24.827832},{"c":24.875,"h":24.92,"l":24.83,"n":370,"o":24.83,"t":"2026-10-21T16:30:00Z","v":16809,"vw":24.86321},{"c":24.92,"h":25.04,"l":24.85,"n":468,"o":24.9,"t":"2026-10-21T16:45:00Z","v":29448,"vw":24.96682},{"c":25.025,"h":25.03,"l":24.9,"n":250,"o":24.925,"t":"2026-10-21T17:00:00Z","v":9782,"vw":24.943323},{"c":24.99,"h":25.02,"l":24.94,"n":244,"o":25.02,"t":"2026-10-21T17:15:00Z","v":9139,"vw":24.985794},{"c":25.04,"h":25.06,"l":24.955,"n":357,"o":24.97,"t":"2026-10-21T17:30:00Z","v":11660,"vw":25.001695},{"c":25.05,"h":25.07,"l":24.98,"n":185,"o":25.02,"t":"2026-10-21T17:45:00Z","v":9444,"vw":25.011931},{"c":25,"h":25.06,"l":24.985,"n":213,"o":25.03,"t":"2026-10-21T18:00:00Z","v":6082,"vw":25.015758},{"c":24.99,"h":25.01,"l":24.96,"n":326,"o":24.985,"t":"2026-10-21T18:15:00Z","v":13418,"vw":24.980508},{"c":24.9815,"h":25.03,"l":24.97,"n":370,"o":24.97,"t":"2026-10-21T18:30:00Z","v":15638,"vw":24.995672},{"c":24.86,"h":24.97,"l":24.86,"n":392,"o":24.97,"t":"2026-10-21T18:45:00Z","v":12510,"vw":24.921257},{"c":24.83,"h":24.88,"l":24.8,"n":317,"o":24.86,"t":"2026-10-21T19:00:00Z","v":14248,"vw":24.845806},{"c":24.98,"h":24.99,"l":24.84,"n":580,"o":24.84,"t":"2026-10-21T19:15:00Z","v":25867,"vw":24.935574},{"c":25.065,"h":25.07,"l":24.99,"n":612,"o":24.99,"t":"2026-10-21T19:30:00Z","v":19937,"vw":25.039},{"c":25.04,"h":25.13,"l":24.965,"n":2078,"o":25.07,"t":"2026-10-21T19:45:00Z","v":862144,"vw":25.056854},{"c":25.05,"h":25.05,"l":25.05,"n":41,"o":25.05,"t":"2026-10-21T20:00:00Z","v":287403,"vw":25.05},{"c":24.65,"h":24.9,"l":24.6,"n":43,"o":24.9,"t":"2026-10-22T11:30:00Z","v":3193,"vw":24.778234},{"c":24.65,"h":24.8,"l":24.6,"n":82,"o":24.6,"t":"2026-10-22T12:15:00Z","v":8868,"vw":24.646413},{"c":24.95,"h":24.95,"l":24.93,"n":4,"o":24.93,"t":"2026-10-22T12:45:00Z","v":1002,"vw":24.944039},{"c":24.97,"h":25.05,"l":24.85,"n":74,"o":24.88,"t":"2026-10-22T13:30:00Z","v":14152,"vw":24.90448},{"c":24.85,"h":25.035,"l":24.8,"n":281,"o":25.02,"t":"2026-10-22T13:45:00Z","v":24154,"vw":24.967899},{"c":24.87,"h":25,"l":24.73,"n":291,"o":24.94,"t":"2026-10-22T14:00:00Z","v":13666,"vw":24.873049},{"c":24.55,"h":24.89,"l":24.52,"n":262,"o":24.89,"t":"2026-10-22T14:15:00Z","v":12745,"vw":24.699743},{"c":24.545,"h":24.58,"l":24.49,"n":422,"o":24.54,"t":"2026-10-22T14:30:00Z","v":14987,"vw":24.536994},{"c":24.6,"h":24.62,"l":24.5,"n":382,"o":24.55,"t":"2026-10-22T14:45:00Z","v":15579,"vw":24.552025},{"c":24.475,"h":24.6,"l":24.45,"n":187,"o":24.6,"t":"2026-10-22T15:00:00Z","v":4649,"vw":24.486535},{"c":24.46,"h":24.6,"l":24.46,"n":182,"o":24.51,"t":"2026-10-22T15:15:00Z","v":5426,"vw":24.545341},{"c":24.37,"h":24.445,"l":24.34,"n":216,"o":24.42,"t":"2026-10-22T15:30:00Z","v":12907,"vw":24.396992},{"c":24.42,"h":24.45,"l":24.33,"n":370,"o":24.35,"t":"2026-10-22T15:45:00Z","v":14128,"vw":24.381688},{"c":24.585,"h":24.585,"l":24.4301,"n":397,"o":24.44,"t":"2026-10-22T16:00:00Z","v":20466,"vw":24.517935},{"c":24.5,"h":24.6,"l":24.5,"n":268,"o":24.57,"t":"2026-10-22T16:15:00Z","v":12477,"vw":24.567968},{"c":24.33,"h":24.48,"l":24.32,"n":305,"o":24.48,"t":"2026-10-22T16:30:00Z","v":12780,"vw":24.37331},{"c":24.36,"h":24.4,"l":24.265,"n":428,"o":24.31,"t":"2026-10-22T16:45:00Z","v":19100,"vw":24.315655},{"c":24.38,"h":24.385,"l":24.31,"n":295,"o":24.38,"t":"2026-10-22T17:00:00Z","v":12287,"vw":24.358155},{"c":24.37,"h":24.38,"l":24.33,"n":369,"o":24.36,"t":"2026-10-22T17:15:00Z","v":12373,"vw":24.348403},{"c":24.37,"h":24.4,"l":24.35,"n":278,"o":24.38,"t":"2026-10-22T17:30:00Z","v":8524,"vw":24.365412},{"c":24.32,"h":24.39,"l":24.32,"n":303,"o":24.36,"t":"2026-10-22T17:45:00Z","v":9988,"vw":24.338248},{"c":24.32,"h":24.34,"l":24.21,"n":352,"o":24.29,"t":"2026-10-22T18:00:00Z","v":20299,"vw":24.244694},{"c":24.37,"h":24.41,"l":24.28,"n":422,"o":24.3,"t":"2026-10-22T18:15:00Z","v":12737,"vw":24.356835},{"c":24.36,"h":24.36,"l":24.31,"n":243,"o":24.35,"t":"2026-10-22T18:30:00Z","v":9076,"vw":24.334333},{"c":24.44,"h":24.47,"l":24.37,"n":339,"o":24.37,"t":"2026-10-22T18:45:00Z","v":11895,"vw":24.421829},{"c":24.41,"h":24.45,"l":24.31,"n":542,"o":24.44,"t":"2026-10-22T19:00:00Z","v":37907,"vw":24.368866},{"c":24.49,"h":24.5,"l":24.39,"n":419,"o":24.405,"t":"2026-10-22T19:15:00Z","v":19320,"vw":24.451499},{"c":24.43,"h":24.505,"l":24.43,"n":593,"o":24.5,"t":"2026-10-22T19:30:00Z","v":31808,"vw":24.466615},{"c":24.55,"h":24.58,"l":24.44,"n":1681,"o":24.45,"t":"2026-10-22T19:45:00Z","v":92335,"vw":24.517733},{"c":24.56,"h":24.56,"l":24.56,"n":37,"o":24.56,"t":"2026-10-22T20:00:00Z","v":120715,"vw":24.56},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-10-23T08:00:00Z","v":101,"vw":24.55},{"c":24.52,"h":24.52,"l":24.52,"n":8,"o":24.52,"t":"2026-10-23T11:00:00Z","v":173,"vw":24.52},{"c":24.45,"h":24.6,"l":24.45,"n":29,"o":24.6,"t":"2026-10-23T12:00:00Z","v":1743,"vw":24.552866},{"c":24.53,"h":24.53,"l":24.48,"n":2,"o":24.48,"t":"2026-10-23T12:45:00Z","v":200,"vw":24.505},{"c":24.33,"h":24.72,"l":24.16,"n":192,"o":24.46,"t":"2026-10-23T13:30:00Z","v":13483,"vw":24.390721},{"c":24.685,"h":24.77,"l":24.365,"n":137,"o":24.365,"t":"2026-10-23T13:45:00Z","v":4853,"vw":24.535926},{"c":24.71,"h":24.875,"l":24.685,"n":280,"o":24.685,"t":"2026-10-23T14:00:00Z","v":13982,"vw":24.782014},{"c":24.64,"h":24.75,"l":24.63,"n":190,"o":24.67,"t":"2026-10-23T14:15:00Z","v":8752,"vw":24.689469},{"c":24.91,"h":24.91,"l":24.75,"n":130,"o":24.75,"t":"2026-10-23T14:30:00Z","v":4317,"vw":24.857352},{"c":25.02,"h":25.02,"l":24.88,"n":147,"o":24.97,"t":"2026-10-23T14:45:00Z","v":4832,"vw":24.951288},{"c":24.98,"h":25.05,"l":24.94,"n":341,"o":25.02,"t":"2026-10-23T15:00:00Z","v":13038,"vw":24.991768},{"c":25.215,"h":25.215,"l":25.01,"n":264,"o":25.01,"t":"2026-10-23T15:15:00Z","v":10353,"vw":25.049549},{"c":25.24,"h":25.3,"l":25.21,"n":185,"o":25.21,"t":"2026-10-23T15:30:00Z","v":6276,"vw":25.246777},{"c":25.26,"h":25.3,"l":25.185,"n":268,"o":25.235,"t":"2026-10-23T15:45:00Z","v":12775,"vw":25.239629},{"c":25.19,"h":25.23,"l":25.19,"n":147,"o":25.23,"t":"2026-10-23T16:00:00Z","v":7669,"vw":25.213368},{"c":25.175,"h":25.2026,"l":25.14,"n":275,"o":25.2,"t":"2026-10-23T16:15:00Z","v":11134,"vw":25.160626},{"c":25.31,"h":25.31,"l":25.19,"n":257,"o":25.19,"t":"2026-10-23T16:30:00Z","v":9127,"vw":25.225216},{"c":25.37,"h":25.46,"l":25.315,"n":544,"o":25.35,"t":"2026-10-23T16:45:00Z","v":27049,"vw":25.386897},{"c":25.36,"h":25.45,"l":25.32,"n":296,"o":25.35,"t":"2026-10-23T17:00:00Z","v":11436,"vw":25.400641},{"c":25.315,"h":25.46,"l":25.248,"n":365,"o":25.38,"t":"2026-10-23T17:15:00Z","v":13978,"vw":25.368944},{"c":25.3605,"h":25.365,"l":25.34,"n":131,"o":25.36,"t":"2026-10-23T17:30:00Z","v":3772,"vw":25.351302},{"c":25.35,"h":25.41,"l":25.35,"n":191,"o":25.38,"t":"2026-10-23T17:45:00Z","v":7366,"vw":25.385193}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44622196502523015,"strike":48.766655643938435,"iv":1.555575354234767,"gamma":0.016397180699602665,"theta":-0.03486370755809282,"vega":0.01233921606973505,"rho":0.0015880378593162944,"breakevenPct":93.90416709599555},{"delta":0.15,"premium":0.5338591263975925,"strike":37.94295631987962,"iv":1.1553635037186516,"gamma":0.03243436764120665,"theta":-0.03354759696353952,"vega":0.0163907768845748,"rho":0.0024773078099982427,"breakevenPct":51.60289773946895},{"delta":0.2,"premium":0.45292452830188684,"strike":29.735849056603772,"iv":0.5916871698113207,"gamma":0.06454867924528301,"theta":-0.020428301886792455,"vega":0.018880754716981134,"rho":0.003484448915286334,"breakevenPct":18.94709844328472},{"delta":0.25,"premium":0.6384591194968554,"strike":29.10691823899371,"iv":0.5902280503144655,"gamma":0.06871220125786164,"theta":-0.02168616352201258,"vega":0.020025408805031446,"rho":0.004313426798372365,"breakevenPct":17.20006839436788},{"delta":0.3,"premium":0.8239937106918239,"strike":28.47798742138365,"iv":0.5887689308176101,"gamma":0.07287572327044024,"theta":-0.022944025157232706,"vega":0.02117006289308176,"rho":0.0051424046814583955,"breakevenPct":15.453038345451038},{"delta":0.35,"premium":1.0095283018867924,"strike":27.849056603773583,"iv":0.5873098113207548,"gamma":0.07703924528301886,"theta":-0.02420188679245283,"vega":0.022314716981132077,"rho":0.005971382564544426,"breakevenPct":13.706008296534197},{"delta":0.4,"premium":1.195062893081761,"strike":27.22012578616352,"iv":0.5858506918238994,"gamma":0.08120276729559749,"theta":-0.025459748427672957,"vega":0.02345937106918239,"rho":0.006800360447630458,"breakevenPct":11.958978247617354},{"delta":0.45,"premium":1.3805974842767295,"strike":26.59119496855346,"iv":0.5843915723270441,"gamma":0.0853662893081761,"theta":-0.026717610062893082,"vega":0.024604025157232704,"rho":0.007629338330716488,"breakevenPct":10.211948198700515},{"delta":0.5,"premium":1.566132075471698,"strike":25.962264150943398,"iv":0.5829324528301887,"gamma":0.08952981132075472,"theta":-0.027975471698113208,"vega":0.02574867924528302,"rho":0.00845831621380252,"breakevenPct":8.464918149783674},{"delta":0.55,"premium":1.751666666666667,"strike":25.333333333333332,"iv":0.5814733333333333,"gamma":0.09369333333333334,"theta":-0.029233333333333333,"vega":0.026893333333333335,"rho":0.00928729409688855,"breakevenPct":6.717888100866832},{"delta":0.6,"premium":2.001853813559322,"strike":24.7510593220339,"iv":0.5776031779661017,"gamma":0.09329110169491525,"theta":-0.028954025423728814,"vega":0.026643644067796613,"rho":0.010073259655195989,"breakevenPct":5.409429218255409},{"delta":0.65,"premium":2.3249470338983054,"strike":24.221398305084747,"iv":0.5710141949152542,"gamma":0.08774025423728814,"theta":-0.026941313559322035,"vega":0.024821610169491526,"rho":0.010810721953646718,"breakevenPct":4.595529310413919},{"delta":0.7,"premium":2.648040254237288,"strike":23.691737288135595,"iv":0.5644252118644068,"gamma":0.08218940677966102,"theta":-0.024928601694915255,"vega":0.022999576271186442,"rho":0.011548184252097445,"breakevenPct":3.781629402572432},{"delta":0.75,"premium":2.971133474576271,"strike":23.16207627118644,"iv":0.5578362288135593,"gamma":0.0766385593220339,"theta":-0.022915889830508476,"vega":0.021177542372881355,"rho":0.012285646550548174,"breakevenPct":2.9677294947309423},{"delta":0.8,"premium":3.2942266949152543,"strike":22.632415254237287,"iv":0.5512472457627119,"gamma":0.07108771186440677,"theta":-0.020903177966101694,"vega":0.019355508474576268,"rho":0.013023108848998904,"breakevenPct":2.1538295868894535}],"put":[{"delta":0.15,"premium":0.5860034352799827,"strike":19.44982823600087,"iv":1.0472251748594141,"gamma":0.03887257994203515,"theta":-0.027611801607067405,"vega":0.016117857216498954,"rho":-0.0034583674635525153,"breakevenPct":25.674449169736455},{"delta":0.2,"premium":0.5298308429411405,"strike":22.25845785294298,"iv":0.6352314595192537,"gamma":0.06504884150553869,"theta":-0.02124734340534788,"vega":0.019600493297070823,"rho":-0.0044376297618370945,"breakevenPct":14.386812411340266},{"delta":0.25,"premium":0.717497723132969,"strike":23.020264116575593,"iv":0.6000081056466302,"gamma":0.07258588342440801,"theta":-0.022260792349726777,"vega":0.0214816029143898,"rho":-0.005572783153611447,"breakevenPct":12.124639899753252},{"delta":0.3,"premium":0.9281079234972677,"strike":23.58948087431694,"iv":0.6002357923497268,"gamma":0.0783691256830601,"theta":-0.02396844262295082,"vega":0.023212021857923495,"rho":-0.006722604635145232,"breakevenPct":10.711690501104515},{"delta":0.35,"premium":1.1387181238615662,"strike":24.15869763205829,"iv":0.6004634790528233,"gamma":0.0841523679417122,"theta":-0.02567609289617486,"vega":0.024942440801457195,"rho":-0.007872426116679015,"breakevenPct":9.29874110245578},{"delta":0.4,"premium":1.3493283242258651,"strike":24.727914389799636,"iv":0.6006911657559199,"gamma":0.08993561020036431,"theta":-0.027383743169398907,"vega":0.026672859744990896,"rho":-0.009022247598212803,"breakevenPct":7.885791703807044},{"delta":0.45,"premium":1.8153819564465954,"strike":25.451088835119254,"iv":0.6249152091254753,"gamma":0.08937096439681991,"theta":-0.028777393708952645,"vega":0.027175216038714138,"rho":-0.010359878930333227,"breakevenPct":6.872707333835068},{"delta":0.5,"premium":2.5153473902523333,"strike":26.315243691669547,"iv":0.671112927756654,"gamma":0.08299350155547874,"theta":-0.02988351192533702,"vega":0.026553024541997927,"rho":-0.011869489397665172,"breakevenPct":6.225782894337213},{"delta":0.55,"premium":3.215312824058072,"strike":27.179398548219844,"iv":0.7173106463878327,"gamma":0.07661603871413757,"theta":-0.030989630141721396,"vega":0.025930833045281713,"rho":-0.013379099864997121,"breakevenPct":5.578858454839357},{"delta":0.6,"premium":3.9152782578638092,"strike":28.043553404770137,"iv":0.7635083650190114,"gamma":0.0702385758727964,"theta":-0.032095748358105775,"vega":0.025308641548565505,"rho":-0.014888710332329066,"breakevenPct":4.931934015341501},{"delta":0.65,"premium":4.615243691669548,"strike":28.90770826132043,"iv":0.8097060836501901,"gamma":0.06386111303145524,"theta":-0.033201866574490146,"vega":0.02468645005184929,"rho":-0.016398320799661012,"breakevenPct":4.285009575843645},{"delta":0.7,"premium":5.315209125475286,"strike":29.771863117870723,"iv":0.8559038022813688,"gamma":0.05748365019011407,"theta":-0.034307984790874525,"vega":0.02406425855513308,"rho":-0.017907931266992957,"breakevenPct":3.638085136345791},{"delta":0.75,"premium":7.36752136752137,"strike":31.96581196581197,"iv":0.9690641025641027,"gamma":0.0475042735042735,"theta":-0.03491452991452992,"vega":0.02209145299145299,"rho":-0.020457132885941604,"breakevenPct":3.0800212833309715},{"delta":0.8,"premium":9.904914529914535,"strike":34.63675213675214,"iv":1.10624358974359,"gamma":0.03623290598290596,"theta":-0.03534188034188034,"vega":0.01963418803418803,"rho":-0.023379231331013633,"breakevenPct":2.553831336337242},{"delta":0.85,"premium":25.954381613934327,"strike":50.68279559189379,"iv":1.8849814612595808,"gamma":0.0177767429046233,"theta":-0.048879963518374994,"vega":0.01641002804332609,"rho":-0.036761148522949066,"breakevenPct":2.5673208118224147}]},"raw":{"call":[{"delta":0.1,"premium":0.44622196502523015,"strike":48.766655643938435,"iv":1.555575354234767,"gamma":0.016397180699602665,"theta":-0.03486370755809282,"vega":0.01233921606973505,"rho":0.0015880378593162944,"breakevenPct":93.90416709599555},{"delta":0.15,"premium":0.5338591263975925,"strike":37.94295631987962,"iv":1.1553635037186516,"gamma":0.03243436764120665,"theta":-0.03354759696353952,"vega":0.0163907768845748,"rho":0.0024773078099982427,"breakevenPct":51.60289773946895},{"delta":0.2,"premium":0.45292452830188684,"strike":29.735849056603772,"iv":0.5916871698113207,"gamma":0.06454867924528301,"theta":-0.020428301886792455,"vega":0.018880754716981134,"rho":0.003484448915286334,"breakevenPct":18.94709844328472},{"delta":0.25,"premium":0.6384591194968554,"strike":29.10691823899371,"iv":0.5902280503144655,"gamma":0.06871220125786164,"theta":-0.02168616352201258,"vega":0.020025408805031446,"rho":0.004313426798372365,"breakevenPct":17.20006839436788},{"delta":0.3,"premium":0.8239937106918239,"strike":28.47798742138365,"iv":0.5887689308176101,"gamma":0.07287572327044024,"theta":-0.022944025157232706,"vega":0.02117006289308176,"rho":0.0051424046814583955,"breakevenPct":15.453038345451038},{"delta":0.35,"premium":1.0095283018867924,"strike":27.849056603773583,"iv":0.5873098113207548,"gamma":0.07703924528301886,"theta":-0.02420188679245283,"vega":0.022314716981132077,"rho":0.005971382564544426,"breakevenPct":13.706008296534197},{"delta":0.4,"premium":1.195062893081761,"strike":27.22012578616352,"iv":0.5858506918238994,"gamma":0.08120276729559749,"theta":-0.025459748427672957,"vega":0.02345937106918239,"rho":0.006800360447630458,"breakevenPct":11.958978247617354},{"delta":0.45,"premium":1.3805974842767295,"strike":26.59119496855346,"iv":0.5843915723270441,"gamma":0.0853662893081761,"theta":-0.026717610062893082,"vega":0.024604025157232704,"rho":0.007629338330716488,"breakevenPct":10.211948198700515},{"delta":0.5,"premium":1.566132075471698,"strike":25.962264150943398,"iv":0.5829324528301887,"gamma":0.08952981132075472,"theta":-0.027975471698113208,"vega":0.02574867924528302,"rho":0.00845831621380252,"breakevenPct":8.464918149783674},{"delta":0.55,"premium":1.751666666666667,"strike":25.333333333333332,"iv":0.5814733333333333,"gamma":0.09369333333333334,"theta":-0.029233333333333333,"vega":0.026893333333333335,"rho":0.00928729409688855,"breakevenPct":6.717888100866832},{"delta":0.6,"premium":2.001853813559322,"strike":24.7510593220339,"iv":0.5776031779661017,"gamma":0.09329110169491525,"theta":-0.028954025423728814,"vega":0.026643644067796613,"rho":0.010073259655195989,"breakevenPct":5.409429218255409},{"delta":0.65,"premium":2.3249470338983054,"strike":24.221398305084747,"iv":0.5710141949152542,"gamma":0.08774025423728814,"theta":-0.026941313559322035,"vega":0.024821610169491526,"rho":0.010810721953646718,"breakevenPct":4.595529310413919},{"delta":0.7,"premium":2.648040254237288,"strike":23.691737288135595,"iv":0.5644252118644068,"gamma":0.08218940677966102,"theta":-0.024928601694915255,"vega":0.022999576271186442,"rho":0.011548184252097445,"breakevenPct":3.781629402572432},{"delta":0.75,"premium":2.971133474576271,"strike":23.16207627118644,"iv":0.5578362288135593,"gamma":0.0766385593220339,"theta":-0.022915889830508476,"vega":0.021177542372881355,"rho":0.012285646550548174,"breakevenPct":2.9677294947309423},{"delta":0.8,"premium":3.2942266949152543,"strike":22.632415254237287,"iv":0.5512472457627119,"gamma":0.07108771186440677,"theta":-0.020903177966101694,"vega":0.019355508474576268,"rho":0.013023108848998904,"breakevenPct":2.1538295868894535}],"put":[{"delta":0.15,"premium":0.5860034352799827,"strike":19.44982823600087,"iv":1.0472251748594141,"gamma":0.03887257994203515,"theta":-0.027611801607067405,"vega":0.016117857216498954,"rho":-0.0034583674635525153,"breakevenPct":25.674449169736455},{"delta":0.2,"premium":0.5298308429411405,"strike":22.25845785294298,"iv":0.6352314595192537,"gamma":0.06504884150553869,"theta":-0.02124734340534788,"vega":0.019600493297070823,"rho":-0.0044376297618370945,"breakevenPct":14.386812411340266},{"delta":0.25,"premium":0.717497723132969,"strike":23.020264116575593,"iv":0.6000081056466302,"gamma":0.07258588342440801,"theta":-0.022260792349726777,"vega":0.0214816029143898,"rho":-0.005572783153611447,"breakevenPct":12.124639899753252},{"delta":0.3,"premium":0.9281079234972677,"strike":23.58948087431694,"iv":0.6002357923497268,"gamma":0.0783691256830601,"theta":-0.02396844262295082,"vega":0.023212021857923495,"rho":-0.006722604635145232,"breakevenPct":10.711690501104515},{"delta":0.35,"premium":1.1387181238615662,"strike":24.15869763205829,"iv":0.6004634790528233,"gamma":0.0841523679417122,"theta":-0.02567609289617486,"vega":0.024942440801457195,"rho":-0.007872426116679015,"breakevenPct":9.29874110245578},{"delta":0.4,"premium":1.3493283242258651,"strike":24.727914389799636,"iv":0.6006911657559199,"gamma":0.08993561020036431,"theta":-0.027383743169398907,"vega":0.026672859744990896,"rho":-0.009022247598212803,"breakevenPct":7.885791703807044},{"delta":0.45,"premium":1.8153819564465954,"strike":25.451088835119254,"iv":0.6249152091254753,"gamma":0.08937096439681991,"theta":-0.028777393708952645,"vega":0.027175216038714138,"rho":-0.010359878930333227,"breakevenPct":6.872707333835068},{"delta":0.5,"premium":2.5153473902523333,"strike":26.315243691669547,"iv":0.671112927756654,"gamma":0.08299350155547874,"theta":-0.02988351192533702,"vega":0.026553024541997927,"rho":-0.011869489397665172,"breakevenPct":6.225782894337213},{"delta":0.55,"premium":3.215312824058072,"strike":27.179398548219844,"iv":0.7173106463878327,"gamma":0.07661603871413757,"theta":-0.030989630141721396,"vega":0.025930833045281713,"rho":-0.013379099864997121,"breakevenPct":5.578858454839357},{"delta":0.6,"premium":3.9152782578638092,"strike":28.043553404770137,"iv":0.7635083650190114,"gamma":0.0702385758727964,"theta":-0.032095748358105775,"vega":0.025308641548565505,"rho":-0.014888710332329066,"breakevenPct":4.931934015341501},{"delta":0.65,"premium":4.615243691669548,"strike":28.90770826132043,"iv":0.8097060836501901,"gamma":0.06386111303145524,"theta":-0.033201866574490146,"vega":0.02468645005184929,"rho":-0.016398320799661012,"breakevenPct":4.285009575843645},{"delta":0.7,"premium":5.315209125475286,"strike":29.771863117870723,"iv":0.8559038022813688,"gamma":0.05748365019011407,"theta":-0.034307984790874525,"vega":0.02406425855513308,"rho":-0.017907931266992957,"breakevenPct":3.638085136345791},{"delta":0.75,"premium":7.36752136752137,"strike":31.96581196581197,"iv":0.9690641025641027,"gamma":0.0475042735042735,"theta":-0.03491452991452992,"vega":0.02209145299145299,"rho":-0.020457132885941604,"breakevenPct":3.0800212833309715},{"delta":0.8,"premium":9.904914529914535,"strike":34.63675213675214,"iv":1.10624358974359,"gamma":0.03623290598290596,"theta":-0.03534188034188034,"vega":0.01963418803418803,"rho":-0.023379231331013633,"breakevenPct":2.553831336337242},{"delta":0.85,"premium":25.954381613934327,"strike":50.68279559189379,"iv":1.8849814612595808,"gamma":0.0177767429046233,"theta":-0.048879963518374994,"vega":0.01641002804332609,"rho":-0.036761148522949066,"breakevenPct":2.5673208118224147}]}},"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"}}