{"symbol":"AYA","url":"https://intraalpha.com/companies/AYA","capturedAt":"2026-10-23T01:11:09.106Z","state":"ready","quote":{"symbol":"AYA","last_price":23.9504,"prev_close":26.59,"regular_close":23.86,"change":-2.6396,"change_pct":-9.927,"regular_change":-2.73,"regular_change_pct":-10.267,"extended_change":0.0904,"extended_change_pct":0.3789,"bid":23.26,"ask":23.92,"bid_size":100,"ask_size":100,"volume":1214083,"vwap":24.251908,"open":25.49,"high":25.49,"low":23.7527,"close":23.86,"trade_count":14703,"last_trade_at":"2026-10-22T23:07:06.626401614Z","last_quote_at":"2026-10-22T23:55:12.043292365Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:10:57.34808257-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AYA","fetched_at":"2026-10-23T01:11:08.763556+00:00","name":"Aya Gold & Silver Inc. Common Shares","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SILVER","country":"USA","description":"Amaya Inc. provides technology-based solutions, products and services for the interactive entertainment and games industries globally. The company is headquartered in Pointe-Claire, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3829922000,"ebitda":207973000,"pe_ratio":34.53,"peg_ratio":null,"book_value":3.403,"dividend_per_share":null,"dividend_yield":null,"eps":0.77,"revenue_ttm":343724000,"gross_profit_ttm":211152000,"profit_margin":0.328,"operating_margin_ttm":0.549,"return_on_assets_ttm":0.179,"return_on_equity_ttm":0.257,"quarterly_earnings_growth":2.833,"quarterly_revenue_growth":1.507,"analyst_target_price":null,"analyst_number":null,"beta":1.683,"fifty_two_week_high":30.67,"fifty_two_week_low":9.25,"fifty_day_ma":27.4,"two_hundred_day_ma":20.54,"shares_outstanding":144036000,"forward_pe":17.64,"price_to_sales":11.14,"price_to_book":8.28,"ev_to_revenue":11.55,"ev_to_ebitda":17.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:11:08.763556+00:00"},"optionObservedAt":"2026-10-22T19:49:59.584Z","bars":[{"c":26.422,"h":26.422,"l":25.9179,"n":2,"o":25.9179,"t":"2026-10-16T11:15:00Z","v":225,"vw":26.197956},{"c":26.15,"h":26.182,"l":26.08,"n":4,"o":26.08,"t":"2026-10-16T11:45:00Z","v":550,"vw":26.138199},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-10-16T11:50:00Z","v":500,"vw":26.08},{"c":26,"h":26,"l":26,"n":8,"o":26,"t":"2026-10-16T11:55:00Z","v":616,"vw":26},{"c":25.9477,"h":26,"l":25.9477,"n":3,"o":26,"t":"2026-10-16T12:55:00Z","v":344,"vw":25.973138},{"c":25.88,"h":25.94,"l":25.88,"n":2,"o":25.94,"t":"2026-10-16T13:15:00Z","v":415,"vw":25.896627},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-16T13:20:00Z","v":109,"vw":25.75},{"c":26.15,"h":26.15,"l":25.82,"n":29,"o":26.08,"t":"2026-10-16T13:30:00Z","v":10135,"vw":26.082931},{"c":26.5,"h":26.57,"l":26.1,"n":428,"o":26.25,"t":"2026-10-16T13:35:00Z","v":35031,"vw":26.451579},{"c":26.72,"h":26.72,"l":26.42,"n":103,"o":26.57,"t":"2026-10-16T13:40:00Z","v":6126,"vw":26.571051},{"c":26.6899,"h":26.7192,"l":26.62,"n":32,"o":26.705,"t":"2026-10-16T13:45:00Z","v":3081,"vw":26.681529},{"c":26.94,"h":26.95,"l":26.665,"n":166,"o":26.68,"t":"2026-10-16T13:50:00Z","v":17442,"vw":26.789873},{"c":26.82,"h":26.98,"l":26.82,"n":158,"o":26.97,"t":"2026-10-16T13:55:00Z","v":10771,"vw":26.902039},{"c":26.61,"h":26.945,"l":26.61,"n":129,"o":26.89,"t":"2026-10-16T14:00:00Z","v":7234,"vw":26.871537},{"c":26.72,"h":26.775,"l":26.65,"n":60,"o":26.655,"t":"2026-10-16T14:05:00Z","v":11848,"vw":26.710602},{"c":26.85,"h":26.85,"l":26.68,"n":224,"o":26.71,"t":"2026-10-16T14:10:00Z","v":10826,"vw":26.794481},{"c":27.03,"h":27.07,"l":26.8515,"n":307,"o":26.8515,"t":"2026-10-16T14:15:00Z","v":24175,"vw":27.017059},{"c":27.32,"h":27.33,"l":27.045,"n":193,"o":27.045,"t":"2026-10-16T14:20:00Z","v":9995,"vw":27.191044},{"c":27.3,"h":27.42,"l":27.3,"n":383,"o":27.33,"t":"2026-10-16T14:25:00Z","v":27202,"vw":27.365843},{"c":27.34,"h":27.44,"l":27.295,"n":204,"o":27.295,"t":"2026-10-16T14:30:00Z","v":10546,"vw":27.377249},{"c":27.22,"h":27.34,"l":27.18,"n":127,"o":27.32,"t":"2026-10-16T14:35:00Z","v":6804,"vw":27.269789},{"c":27.23,"h":27.28,"l":27.19,"n":78,"o":27.23,"t":"2026-10-16T14:40:00Z","v":3402,"vw":27.231699},{"c":27.22,"h":27.28,"l":27.18,"n":146,"o":27.24,"t":"2026-10-16T14:45:00Z","v":11365,"vw":27.223694},{"c":27.22,"h":27.32,"l":27.2,"n":116,"o":27.26,"t":"2026-10-16T14:50:00Z","v":8751,"vw":27.258084},{"c":27.19,"h":27.285,"l":27.1352,"n":148,"o":27.22,"t":"2026-10-16T14:55:00Z","v":13099,"vw":27.210185},{"c":27.1206,"h":27.191,"l":27.08,"n":174,"o":27.17,"t":"2026-10-16T15:00:00Z","v":14544,"vw":27.137321},{"c":26.91,"h":27.13,"l":26.91,"n":81,"o":27.1101,"t":"2026-10-16T15:05:00Z","v":4412,"vw":27.026891},{"c":26.79,"h":26.85,"l":26.75,"n":60,"o":26.85,"t":"2026-10-16T15:10:00Z","v":2418,"vw":26.768461},{"c":26.68,"h":26.75,"l":26.68,"n":101,"o":26.75,"t":"2026-10-16T15:15:00Z","v":4171,"vw":26.715919},{"c":26.485,"h":26.64,"l":26.485,"n":70,"o":26.64,"t":"2026-10-16T15:20:00Z","v":3760,"vw":26.564671},{"c":26.58,"h":26.615,"l":26.52,"n":82,"o":26.52,"t":"2026-10-16T15:25:00Z","v":7286,"vw":26.56621},{"c":26.645,"h":26.65,"l":26.53,"n":82,"o":26.575,"t":"2026-10-16T15:30:00Z","v":4796,"vw":26.586383},{"c":26.6,"h":26.7139,"l":26.59,"n":123,"o":26.71,"t":"2026-10-16T15:35:00Z","v":5839,"vw":26.671833},{"c":26.555,"h":26.668,"l":26.555,"n":91,"o":26.668,"t":"2026-10-16T15:40:00Z","v":5961,"vw":26.59858},{"c":26.61,"h":26.61,"l":26.52,"n":47,"o":26.52,"t":"2026-10-16T15:45:00Z","v":2502,"vw":26.555979},{"c":26.5066,"h":26.54,"l":26.47,"n":150,"o":26.51,"t":"2026-10-16T15:50:00Z","v":8583,"vw":26.493579},{"c":26.48,"h":26.49,"l":26.46,"n":43,"o":26.46,"t":"2026-10-16T15:55:00Z","v":953,"vw":26.476},{"c":26.32,"h":26.4598,"l":26.28,"n":147,"o":26.4598,"t":"2026-10-16T16:00:00Z","v":13522,"vw":26.357045},{"c":26.32,"h":26.4,"l":26.315,"n":86,"o":26.315,"t":"2026-10-16T16:05:00Z","v":6160,"vw":26.346701},{"c":26.52,"h":26.52,"l":26.345,"n":120,"o":26.345,"t":"2026-10-16T16:10:00Z","v":8496,"vw":26.444008},{"c":26.63,"h":26.63,"l":26.54,"n":159,"o":26.54,"t":"2026-10-16T16:15:00Z","v":7978,"vw":26.601171},{"c":26.67,"h":26.69,"l":26.6,"n":50,"o":26.6,"t":"2026-10-16T16:20:00Z","v":2578,"vw":26.653427},{"c":26.68,"h":26.8,"l":26.66,"n":117,"o":26.675,"t":"2026-10-16T16:25:00Z","v":17813,"vw":26.717377},{"c":26.55,"h":26.65,"l":26.5,"n":50,"o":26.65,"t":"2026-10-16T16:30:00Z","v":3128,"vw":26.549297},{"c":26.565,"h":26.565,"l":26.485,"n":54,"o":26.51,"t":"2026-10-16T16:35:00Z","v":13467,"vw":26.535867},{"c":26.68,"h":26.7099,"l":26.57,"n":57,"o":26.59,"t":"2026-10-16T16:40:00Z","v":4479,"vw":26.652689},{"c":26.51,"h":26.685,"l":26.46,"n":178,"o":26.685,"t":"2026-10-16T16:45:00Z","v":11013,"vw":26.601688},{"c":26.52,"h":26.53,"l":26.5,"n":22,"o":26.5,"t":"2026-10-16T16:50:00Z","v":2818,"vw":26.517887},{"c":26.53,"h":26.535,"l":26.5,"n":27,"o":26.535,"t":"2026-10-16T16:55:00Z","v":1378,"vw":26.520625},{"c":26.34,"h":26.54,"l":26.32,"n":163,"o":26.54,"t":"2026-10-16T17:00:00Z","v":33219,"vw":26.422316},{"c":26.35,"h":26.35,"l":26.2945,"n":134,"o":26.34,"t":"2026-10-16T17:05:00Z","v":7833,"vw":26.329028},{"c":26.32,"h":26.41,"l":26.32,"n":26,"o":26.41,"t":"2026-10-16T17:10:00Z","v":1312,"vw":26.363643},{"c":26.28,"h":26.32,"l":26.26,"n":42,"o":26.32,"t":"2026-10-16T17:15:00Z","v":2040,"vw":26.2884},{"c":26.275,"h":26.28,"l":26.24,"n":51,"o":26.26,"t":"2026-10-16T17:20:00Z","v":2241,"vw":26.260648},{"c":26.3,"h":26.3,"l":26.24,"n":80,"o":26.27,"t":"2026-10-16T17:25:00Z","v":7552,"vw":26.260857},{"c":26.33,"h":26.33,"l":26.27,"n":49,"o":26.3,"t":"2026-10-16T17:30:00Z","v":2515,"vw":26.307647},{"c":26.31,"h":26.31,"l":26.3,"n":14,"o":26.3,"t":"2026-10-16T17:35:00Z","v":681,"vw":26.303631},{"c":26.465,"h":26.55,"l":26.35,"n":143,"o":26.35,"t":"2026-10-16T17:40:00Z","v":8841,"vw":26.506888},{"c":26.41,"h":26.41,"l":26.41,"n":14,"o":26.41,"t":"2026-10-16T17:45:00Z","v":399,"vw":26.41},{"c":26.35,"h":26.36,"l":26.325,"n":47,"o":26.35,"t":"2026-10-16T17:50:00Z","v":5404,"vw":26.349209},{"c":26.34,"h":26.34,"l":26.26,"n":79,"o":26.325,"t":"2026-10-16T17:55:00Z","v":9534,"vw":26.287261},{"c":26.32,"h":26.34,"l":26.315,"n":42,"o":26.32,"t":"2026-10-16T18:00:00Z","v":1572,"vw":26.323571},{"c":26.42,"h":26.42,"l":26.305,"n":64,"o":26.31,"t":"2026-10-16T18:05:00Z","v":4829,"vw":26.332785},{"c":26.435,"h":26.44,"l":26.36,"n":69,"o":26.36,"t":"2026-10-16T18:10:00Z","v":3543,"vw":26.386977},{"c":26.4,"h":26.44,"l":26.4,"n":43,"o":26.44,"t":"2026-10-16T18:15:00Z","v":2332,"vw":26.427349},{"c":26.31,"h":26.38,"l":26.31,"n":76,"o":26.38,"t":"2026-10-16T18:20:00Z","v":4225,"vw":26.325564},{"c":26.35,"h":26.36,"l":26.32,"n":26,"o":26.36,"t":"2026-10-16T18:25:00Z","v":1348,"vw":26.333373},{"c":26.3,"h":26.36,"l":26.262,"n":119,"o":26.31,"t":"2026-10-16T18:30:00Z","v":4165,"vw":26.312765},{"c":26.27,"h":26.29,"l":26.27,"n":22,"o":26.29,"t":"2026-10-16T18:35:00Z","v":1392,"vw":26.286903},{"c":26.32,"h":26.32,"l":26.27,"n":79,"o":26.29,"t":"2026-10-16T18:40:00Z","v":3322,"vw":26.299253},{"c":26.36,"h":26.36,"l":26.31,"n":38,"o":26.31,"t":"2026-10-16T18:45:00Z","v":1180,"vw":26.324024},{"c":26.3,"h":26.33,"l":26.3,"n":33,"o":26.33,"t":"2026-10-16T18:50:00Z","v":1328,"vw":26.31375},{"c":26.33,"h":26.33,"l":26.26,"n":60,"o":26.27,"t":"2026-10-16T18:55:00Z","v":2516,"vw":26.288175},{"c":26.28,"h":26.32,"l":26.26,"n":120,"o":26.32,"t":"2026-10-16T19:00:00Z","v":5325,"vw":26.288401},{"c":26.34,"h":26.35,"l":26.28,"n":137,"o":26.29,"t":"2026-10-16T19:05:00Z","v":46684,"vw":26.310056},{"c":26.59,"h":26.59,"l":26.38,"n":116,"o":26.38,"t":"2026-10-16T19:10:00Z","v":5407,"vw":26.545165},{"c":26.56,"h":26.595,"l":26.54,"n":139,"o":26.595,"t":"2026-10-16T19:15:00Z","v":7692,"vw":26.571343},{"c":26.645,"h":26.645,"l":26.6096,"n":62,"o":26.6096,"t":"2026-10-16T19:20:00Z","v":2349,"vw":26.627678},{"c":26.63,"h":26.6383,"l":26.545,"n":171,"o":26.62,"t":"2026-10-16T19:25:00Z","v":10122,"vw":26.591839},{"c":26.565,"h":26.69,"l":26.565,"n":224,"o":26.63,"t":"2026-10-16T19:30:00Z","v":14319,"vw":26.638},{"c":26.6,"h":26.61,"l":26.54,"n":117,"o":26.57,"t":"2026-10-16T19:35:00Z","v":8122,"vw":26.5703},{"c":26.56,"h":26.67,"l":26.56,"n":127,"o":26.62,"t":"2026-10-16T19:40:00Z","v":7129,"vw":26.621803},{"c":26.64,"h":26.68,"l":26.6,"n":198,"o":26.6,"t":"2026-10-16T19:45:00Z","v":9812,"vw":26.643011},{"c":26.67,"h":26.69,"l":26.54,"n":454,"o":26.67,"t":"2026-10-16T19:50:00Z","v":25753,"vw":26.62498},{"c":26.66,"h":26.68,"l":26.58,"n":1112,"o":26.68,"t":"2026-10-16T19:55:00Z","v":90980,"vw":26.636953},{"c":26.67,"h":26.67,"l":26.67,"n":10,"o":26.67,"t":"2026-10-16T20:00:00Z","v":28629,"vw":26.67},{"c":26.27,"h":26.27,"l":26.27,"n":1,"o":26.27,"t":"2026-10-16T20:05:00Z","v":108,"vw":26.27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T22:15:00Z","v":100,"vw":27},{"c":26.6612,"h":26.93,"l":26.6612,"n":10,"o":26.93,"t":"2026-10-16T22:30:00Z","v":1606,"vw":26.733587},{"c":26.81,"h":26.81,"l":26.81,"n":3,"o":26.81,"t":"2026-10-19T08:00:00Z","v":145,"vw":26.81},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-19T11:05:00Z","v":228,"vw":26.75},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-19T11:15:00Z","v":200,"vw":26.75},{"c":26.9485,"h":27,"l":26.64,"n":126,"o":26.7,"t":"2026-10-19T13:30:00Z","v":22824,"vw":26.877642},{"c":26.76,"h":27.04,"l":26.76,"n":35,"o":27.04,"t":"2026-10-19T13:35:00Z","v":1541,"vw":26.878182},{"c":26.59,"h":26.62,"l":26.48,"n":65,"o":26.5,"t":"2026-10-19T13:40:00Z","v":4821,"vw":26.517555},{"c":26.67,"h":26.67,"l":26.52,"n":67,"o":26.595,"t":"2026-10-19T13:45:00Z","v":5311,"vw":26.619886},{"c":26.73,"h":26.805,"l":26.63,"n":46,"o":26.63,"t":"2026-10-19T13:50:00Z","v":5816,"vw":26.739977},{"c":26.9,"h":26.9,"l":26.7401,"n":46,"o":26.75,"t":"2026-10-19T13:55:00Z","v":7530,"vw":26.859812},{"c":26.63,"h":26.8558,"l":26.61,"n":99,"o":26.8558,"t":"2026-10-19T14:00:00Z","v":7906,"vw":26.703874},{"c":26.68,"h":26.725,"l":26.66,"n":24,"o":26.66,"t":"2026-10-19T14:05:00Z","v":1208,"vw":26.684306},{"c":26.56,"h":26.62,"l":26.48,"n":191,"o":26.62,"t":"2026-10-19T14:10:00Z","v":15140,"vw":26.565918},{"c":26.63,"h":26.6797,"l":26.575,"n":51,"o":26.595,"t":"2026-10-19T14:15:00Z","v":3503,"vw":26.629428},{"c":26.6,"h":26.63,"l":26.56,"n":61,"o":26.61,"t":"2026-10-19T14:20:00Z","v":5385,"vw":26.591141},{"c":26.67,"h":26.69,"l":26.57,"n":48,"o":26.6,"t":"2026-10-19T14:25:00Z","v":9187,"vw":26.616547},{"c":26.625,"h":26.655,"l":26.61,"n":33,"o":26.645,"t":"2026-10-19T14:30:00Z","v":2303,"vw":26.62865},{"c":26.64,"h":26.64,"l":26.64,"n":7,"o":26.64,"t":"2026-10-19T14:35:00Z","v":152,"vw":26.64},{"c":26.645,"h":26.65,"l":26.61,"n":52,"o":26.61,"t":"2026-10-19T14:40:00Z","v":1162,"vw":26.632585},{"c":26.58,"h":26.66,"l":26.55,"n":145,"o":26.63,"t":"2026-10-19T14:45:00Z","v":9231,"vw":26.590366},{"c":26.545,"h":26.58,"l":26.54,"n":41,"o":26.58,"t":"2026-10-19T14:50:00Z","v":2943,"vw":26.546445},{"c":26.65,"h":26.67,"l":26.58,"n":55,"o":26.58,"t":"2026-10-19T14:55:00Z","v":3629,"vw":26.64148},{"c":26.58,"h":26.67,"l":26.58,"n":44,"o":26.645,"t":"2026-10-19T15:00:00Z","v":3310,"vw":26.645104},{"c":26.62,"h":26.64,"l":26.59,"n":52,"o":26.59,"t":"2026-10-19T15:05:00Z","v":3063,"vw":26.627164},{"c":26.565,"h":26.565,"l":26.565,"n":17,"o":26.565,"t":"2026-10-19T15:10:00Z","v":499,"vw":26.565},{"c":26.6,"h":26.67,"l":26.58,"n":77,"o":26.67,"t":"2026-10-19T15:15:00Z","v":5775,"vw":26.628588},{"c":26.7,"h":26.7,"l":26.645,"n":77,"o":26.65,"t":"2026-10-19T15:20:00Z","v":4038,"vw":26.679875},{"c":26.76,"h":26.76,"l":26.68,"n":244,"o":26.73,"t":"2026-10-19T15:25:00Z","v":18390,"vw":26.718486},{"c":26.695,"h":26.72,"l":26.68,"n":70,"o":26.715,"t":"2026-10-19T15:30:00Z","v":5062,"vw":26.706671},{"c":26.7,"h":26.74,"l":26.7,"n":86,"o":26.71,"t":"2026-10-19T15:35:00Z","v":3858,"vw":26.711874},{"c":26.68,"h":26.69,"l":26.66,"n":73,"o":26.68,"t":"2026-10-19T15:40:00Z","v":3061,"vw":26.679621},{"c":26.645,"h":26.68,"l":26.645,"n":22,"o":26.68,"t":"2026-10-19T15:45:00Z","v":766,"vw":26.659},{"c":26.69,"h":26.69,"l":26.63,"n":113,"o":26.63,"t":"2026-10-19T15:50:00Z","v":4597,"vw":26.678556},{"c":26.645,"h":26.6849,"l":26.63,"n":78,"o":26.6849,"t":"2026-10-19T15:55:00Z","v":4260,"vw":26.649786},{"c":26.6477,"h":26.66,"l":26.62,"n":30,"o":26.66,"t":"2026-10-19T16:00:00Z","v":1823,"vw":26.654754},{"c":26.61,"h":26.65,"l":26.59,"n":53,"o":26.65,"t":"2026-10-19T16:05:00Z","v":3567,"vw":26.609699},{"c":26.645,"h":26.65,"l":26.645,"n":8,"o":26.65,"t":"2026-10-19T16:10:00Z","v":1139,"vw":26.649545},{"c":26.645,"h":26.65,"l":26.645,"n":5,"o":26.65,"t":"2026-10-19T16:15:00Z","v":610,"vw":26.647727},{"c":26.61,"h":26.65,"l":26.5901,"n":45,"o":26.5901,"t":"2026-10-19T16:20:00Z","v":2467,"vw":26.629341},{"c":26.61,"h":26.64,"l":26.605,"n":26,"o":26.605,"t":"2026-10-19T16:25:00Z","v":3936,"vw":26.628824},{"c":26.6,"h":26.61,"l":26.56,"n":108,"o":26.6,"t":"2026-10-19T16:30:00Z","v":4151,"vw":26.591731},{"c":26.6899,"h":26.6899,"l":26.6344,"n":23,"o":26.64,"t":"2026-10-19T16:35:00Z","v":9270,"vw":26.687285},{"c":26.6,"h":26.71,"l":26.56,"n":254,"o":26.68,"t":"2026-10-19T16:40:00Z","v":82248,"vw":26.655302},{"c":26.545,"h":26.605,"l":26.545,"n":30,"o":26.605,"t":"2026-10-19T16:45:00Z","v":1579,"vw":26.568214},{"c":26.54,"h":26.55,"l":26.53,"n":40,"o":26.53,"t":"2026-10-19T16:50:00Z","v":2154,"vw":26.542632},{"c":26.535,"h":26.54,"l":26.535,"n":14,"o":26.54,"t":"2026-10-19T16:55:00Z","v":667,"vw":26.538762},{"c":26.54,"h":26.54,"l":26.51,"n":77,"o":26.53,"t":"2026-10-19T17:00:00Z","v":3707,"vw":26.521156},{"c":26.5,"h":26.535,"l":26.5,"n":29,"o":26.521,"t":"2026-10-19T17:05:00Z","v":2360,"vw":26.515003},{"c":26.4905,"h":26.51,"l":26.49,"n":28,"o":26.49,"t":"2026-10-19T17:10:00Z","v":1636,"vw":26.498635},{"c":26.5964,"h":26.61,"l":26.56,"n":48,"o":26.56,"t":"2026-10-19T17:15:00Z","v":2184,"vw":26.58101},{"c":26.59,"h":26.59,"l":26.57,"n":30,"o":26.585,"t":"2026-10-19T17:20:00Z","v":1090,"vw":26.577},{"c":26.635,"h":26.635,"l":26.61,"n":32,"o":26.61,"t":"2026-10-19T17:25:00Z","v":2213,"vw":26.619063},{"c":26.735,"h":26.74,"l":26.635,"n":59,"o":26.635,"t":"2026-10-19T17:30:00Z","v":3509,"vw":26.704911},{"c":26.69,"h":26.73,"l":26.68,"n":236,"o":26.73,"t":"2026-10-19T17:35:00Z","v":13874,"vw":26.698914},{"c":26.69,"h":26.77,"l":26.685,"n":118,"o":26.69,"t":"2026-10-19T17:40:00Z","v":10655,"vw":26.718949},{"c":26.705,"h":26.705,"l":26.68,"n":38,"o":26.68,"t":"2026-10-19T17:45:00Z","v":1576,"vw":26.68875},{"c":26.71,"h":26.71,"l":26.69,"n":36,"o":26.69,"t":"2026-10-19T17:50:00Z","v":1909,"vw":26.693037},{"c":26.78,"h":26.78,"l":26.74,"n":62,"o":26.75,"t":"2026-10-19T17:55:00Z","v":3348,"vw":26.763394},{"c":26.82,"h":26.855,"l":26.76,"n":255,"o":26.8,"t":"2026-10-19T18:00:00Z","v":16274,"vw":26.820721},{"c":26.725,"h":26.845,"l":26.725,"n":142,"o":26.825,"t":"2026-10-19T18:05:00Z","v":5919,"vw":26.785808},{"c":26.73,"h":26.74,"l":26.73,"n":42,"o":26.74,"t":"2026-10-19T18:10:00Z","v":1656,"vw":26.735},{"c":26.72,"h":26.76,"l":26.72,"n":49,"o":26.76,"t":"2026-10-19T18:15:00Z","v":2794,"vw":26.740325},{"c":26.73,"h":26.73,"l":26.725,"n":19,"o":26.725,"t":"2026-10-19T18:20:00Z","v":913,"vw":26.729074},{"c":26.65,"h":26.7,"l":26.65,"n":132,"o":26.7,"t":"2026-10-19T18:25:00Z","v":10824,"vw":26.687559},{"c":26.65,"h":26.655,"l":26.645,"n":51,"o":26.6493,"t":"2026-10-19T18:30:00Z","v":2268,"vw":26.650103},{"c":26.66,"h":26.66,"l":26.63,"n":93,"o":26.63,"t":"2026-10-19T18:35:00Z","v":3522,"vw":26.638883},{"c":26.69,"h":26.69,"l":26.67,"n":71,"o":26.67,"t":"2026-10-19T18:40:00Z","v":3716,"vw":26.682276},{"c":26.74,"h":26.75,"l":26.685,"n":47,"o":26.685,"t":"2026-10-19T18:45:00Z","v":2076,"vw":26.722979},{"c":26.72,"h":26.745,"l":26.71,"n":63,"o":26.745,"t":"2026-10-19T18:50:00Z","v":7768,"vw":26.716463},{"c":26.72,"h":26.73,"l":26.72,"n":60,"o":26.73,"t":"2026-10-19T18:55:00Z","v":2006,"vw":26.722497},{"c":26.7,"h":26.735,"l":26.69,"n":171,"o":26.725,"t":"2026-10-19T19:00:00Z","v":9073,"vw":26.720709},{"c":26.695,"h":26.695,"l":26.675,"n":72,"o":26.695,"t":"2026-10-19T19:05:00Z","v":2014,"vw":26.690909},{"c":26.645,"h":26.73,"l":26.64,"n":158,"o":26.71,"t":"2026-10-19T19:10:00Z","v":5062,"vw":26.689435},{"c":26.71,"h":26.71,"l":26.66,"n":69,"o":26.66,"t":"2026-10-19T19:15:00Z","v":3972,"vw":26.692097},{"c":26.69,"h":26.72,"l":26.67,"n":110,"o":26.7,"t":"2026-10-19T19:20:00Z","v":4188,"vw":26.689186},{"c":26.67,"h":26.68,"l":26.635,"n":107,"o":26.68,"t":"2026-10-19T19:25:00Z","v":4525,"vw":26.663482},{"c":26.71,"h":26.72,"l":26.66,"n":103,"o":26.66,"t":"2026-10-19T19:30:00Z","v":4964,"vw":26.702121},{"c":26.795,"h":26.81,"l":26.72,"n":152,"o":26.72,"t":"2026-10-19T19:35:00Z","v":7087,"vw":26.779601},{"c":26.83,"h":26.835,"l":26.79,"n":188,"o":26.795,"t":"2026-10-19T19:40:00Z","v":8530,"vw":26.808708},{"c":26.76,"h":26.84,"l":26.755,"n":134,"o":26.84,"t":"2026-10-19T19:45:00Z","v":6494,"vw":26.793222},{"c":26.605,"h":26.78,"l":26.605,"n":277,"o":26.78,"t":"2026-10-19T19:50:00Z","v":17141,"vw":26.667539},{"c":26.545,"h":26.59,"l":26.48,"n":969,"o":26.59,"t":"2026-10-19T19:55:00Z","v":79266,"vw":26.514897},{"c":26.54,"h":26.54,"l":26.54,"n":11,"o":26.54,"t":"2026-10-19T20:00:00Z","v":38999,"vw":26.54},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-19T20:55:00Z","v":400,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-19T22:55:00Z","v":564,"vw":26.5},{"c":26.34,"h":26.5,"l":26.34,"n":75,"o":26.5,"t":"2026-10-20T12:15:00Z","v":1546,"vw":26.414941},{"c":26.47,"h":26.47,"l":26.47,"n":2,"o":26.47,"t":"2026-10-20T13:10:00Z","v":200,"vw":26.47},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-10-20T13:20:00Z","v":400,"vw":26.15},{"c":25.94,"h":26.11,"l":25.84,"n":74,"o":26.11,"t":"2026-10-20T13:30:00Z","v":10273,"vw":25.981839},{"c":26.295,"h":26.36,"l":25.92,"n":104,"o":25.92,"t":"2026-10-20T13:35:00Z","v":9915,"vw":26.149889},{"c":26.15,"h":26.35,"l":26.08,"n":126,"o":26.35,"t":"2026-10-20T13:40:00Z","v":9640,"vw":26.206826},{"c":26.185,"h":26.37,"l":26.13,"n":124,"o":26.15,"t":"2026-10-20T13:45:00Z","v":10147,"vw":26.223689},{"c":26.27,"h":26.27,"l":26.215,"n":50,"o":26.24,"t":"2026-10-20T13:50:00Z","v":2434,"vw":26.246832},{"c":26.395,"h":26.395,"l":26.2325,"n":127,"o":26.235,"t":"2026-10-20T13:55:00Z","v":11882,"vw":26.302507},{"c":26.26,"h":26.395,"l":26.26,"n":99,"o":26.36,"t":"2026-10-20T14:00:00Z","v":4889,"vw":26.32725},{"c":26.455,"h":26.49,"l":26.29,"n":84,"o":26.29,"t":"2026-10-20T14:05:00Z","v":5434,"vw":26.386752},{"c":26.46,"h":26.46,"l":26.35,"n":63,"o":26.45,"t":"2026-10-20T14:10:00Z","v":4466,"vw":26.42262},{"c":26.74,"h":26.745,"l":26.46,"n":74,"o":26.46,"t":"2026-10-20T14:15:00Z","v":7184,"vw":26.591467},{"c":26.83,"h":26.83,"l":26.68,"n":154,"o":26.735,"t":"2026-10-20T14:20:00Z","v":9771,"vw":26.731057},{"c":27.18,"h":27.1816,"l":26.87,"n":198,"o":26.87,"t":"2026-10-20T14:25:00Z","v":14127,"vw":27.06085},{"c":27.13,"h":27.29,"l":27.04,"n":227,"o":27.175,"t":"2026-10-20T14:30:00Z","v":19912,"vw":27.156339},{"c":27.27,"h":27.33,"l":27.12,"n":115,"o":27.18,"t":"2026-10-20T14:35:00Z","v":8329,"vw":27.199818},{"c":27.3,"h":27.39,"l":27.235,"n":116,"o":27.235,"t":"2026-10-20T14:40:00Z","v":6309,"vw":27.291392},{"c":27.09,"h":27.265,"l":27.09,"n":113,"o":27.265,"t":"2026-10-20T14:45:00Z","v":18054,"vw":27.181907},{"c":27.11,"h":27.12,"l":27.07,"n":70,"o":27.07,"t":"2026-10-20T14:50:00Z","v":3139,"vw":27.109166},{"c":27.195,"h":27.2,"l":27.0933,"n":60,"o":27.11,"t":"2026-10-20T14:55:00Z","v":3106,"vw":27.141028},{"c":27.215,"h":27.27,"l":27.19,"n":67,"o":27.195,"t":"2026-10-20T15:00:00Z","v":3648,"vw":27.227721},{"c":27.19,"h":27.245,"l":27.19,"n":49,"o":27.245,"t":"2026-10-20T15:05:00Z","v":2130,"vw":27.221798},{"c":26.92,"h":27.155,"l":26.92,"n":133,"o":27.155,"t":"2026-10-20T15:10:00Z","v":6855,"vw":27.036256},{"c":27.005,"h":27.005,"l":26.99,"n":14,"o":27,"t":"2026-10-20T15:15:00Z","v":561,"vw":26.99875},{"c":26.9,"h":26.95,"l":26.9,"n":26,"o":26.95,"t":"2026-10-20T15:20:00Z","v":698,"vw":26.933713},{"c":26.97,"h":26.97,"l":26.905,"n":27,"o":26.905,"t":"2026-10-20T15:25:00Z","v":1328,"vw":26.938947},{"c":26.805,"h":26.975,"l":26.805,"n":48,"o":26.975,"t":"2026-10-20T15:30:00Z","v":1699,"vw":26.896759},{"c":26.81,"h":26.84,"l":26.805,"n":24,"o":26.805,"t":"2026-10-20T15:35:00Z","v":1472,"vw":26.813},{"c":26.91,"h":26.91,"l":26.81,"n":57,"o":26.83,"t":"2026-10-20T15:40:00Z","v":2451,"vw":26.845661},{"c":26.77,"h":26.79,"l":26.725,"n":52,"o":26.79,"t":"2026-10-20T15:45:00Z","v":1910,"vw":26.761063},{"c":26.77,"h":26.77,"l":26.77,"n":16,"o":26.77,"t":"2026-10-20T15:50:00Z","v":209,"vw":26.77},{"c":26.74,"h":26.75,"l":26.72,"n":30,"o":26.75,"t":"2026-10-20T15:55:00Z","v":990,"vw":26.743333},{"c":26.72,"h":26.77,"l":26.72,"n":80,"o":26.725,"t":"2026-10-20T16:00:00Z","v":3328,"vw":26.741193},{"c":26.725,"h":26.73,"l":26.7,"n":26,"o":26.7,"t":"2026-10-20T16:05:00Z","v":970,"vw":26.721552},{"c":26.675,"h":26.72,"l":26.675,"n":29,"o":26.72,"t":"2026-10-20T16:10:00Z","v":707,"vw":26.68875},{"c":26.575,"h":26.75,"l":26.575,"n":132,"o":26.72,"t":"2026-10-20T16:15:00Z","v":11365,"vw":26.63925},{"c":26.69,"h":26.69,"l":26.57,"n":91,"o":26.575,"t":"2026-10-20T16:20:00Z","v":5594,"vw":26.660593},{"c":26.74,"h":26.75,"l":26.67,"n":108,"o":26.72,"t":"2026-10-20T16:25:00Z","v":4184,"vw":26.699962},{"c":26.69,"h":26.74,"l":26.69,"n":47,"o":26.7398,"t":"2026-10-20T16:30:00Z","v":4214,"vw":26.714126},{"c":26.78,"h":26.78,"l":26.7075,"n":43,"o":26.7075,"t":"2026-10-20T16:35:00Z","v":1901,"vw":26.756964},{"c":26.72,"h":26.77,"l":26.72,"n":13,"o":26.76,"t":"2026-10-20T16:40:00Z","v":594,"vw":26.75332},{"c":26.72,"h":26.72,"l":26.72,"n":11,"o":26.72,"t":"2026-10-20T16:45:00Z","v":605,"vw":26.72},{"c":26.61,"h":26.73,"l":26.61,"n":59,"o":26.72,"t":"2026-10-20T16:50:00Z","v":7052,"vw":26.721011},{"c":26.62,"h":26.65,"l":26.62,"n":55,"o":26.63,"t":"2026-10-20T16:55:00Z","v":2918,"vw":26.644066},{"c":26.7,"h":26.7,"l":26.585,"n":150,"o":26.62,"t":"2026-10-20T17:00:00Z","v":53167,"vw":26.659174},{"c":26.69,"h":26.69,"l":26.66,"n":61,"o":26.69,"t":"2026-10-20T17:05:00Z","v":2693,"vw":26.67825},{"c":26.76,"h":26.76,"l":26.7,"n":72,"o":26.7,"t":"2026-10-20T17:10:00Z","v":1950,"vw":26.735},{"c":26.725,"h":26.73,"l":26.7,"n":124,"o":26.73,"t":"2026-10-20T17:15:00Z","v":7190,"vw":26.718961},{"c":26.745,"h":26.77,"l":26.72,"n":65,"o":26.72,"t":"2026-10-20T17:20:00Z","v":1997,"vw":26.749799},{"c":26.605,"h":26.73,"l":26.57,"n":382,"o":26.73,"t":"2026-10-20T17:25:00Z","v":88203,"vw":26.601738},{"c":26.65,"h":26.65,"l":26.585,"n":361,"o":26.615,"t":"2026-10-20T17:30:00Z","v":14584,"vw":26.614862},{"c":26.61,"h":26.64,"l":26.61,"n":83,"o":26.63,"t":"2026-10-20T17:35:00Z","v":3471,"vw":26.624719},{"c":26.615,"h":26.615,"l":26.59,"n":65,"o":26.6,"t":"2026-10-20T17:40:00Z","v":6049,"vw":26.592758},{"c":26.58,"h":26.6399,"l":26.58,"n":48,"o":26.6399,"t":"2026-10-20T17:45:00Z","v":1940,"vw":26.593357},{"c":26.67,"h":26.67,"l":26.59,"n":60,"o":26.59,"t":"2026-10-20T17:50:00Z","v":2823,"vw":26.615007},{"c":26.68,"h":26.68,"l":26.65,"n":32,"o":26.66,"t":"2026-10-20T17:55:00Z","v":993,"vw":26.663721},{"c":26.69,"h":26.69,"l":26.69,"n":29,"o":26.69,"t":"2026-10-20T18:00:00Z","v":663,"vw":26.69},{"c":26.62,"h":26.69,"l":26.62,"n":70,"o":26.67,"t":"2026-10-20T18:05:00Z","v":2803,"vw":26.648608},{"c":26.63,"h":26.65,"l":26.623,"n":26,"o":26.65,"t":"2026-10-20T18:10:00Z","v":4217,"vw":26.632175},{"c":26.6,"h":26.6,"l":26.6,"n":15,"o":26.6,"t":"2026-10-20T18:15:00Z","v":642,"vw":26.6},{"c":26.615,"h":26.615,"l":26.595,"n":20,"o":26.595,"t":"2026-10-20T18:20:00Z","v":798,"vw":26.60875},{"c":26.61,"h":26.61,"l":26.58,"n":47,"o":26.58,"t":"2026-10-20T18:25:00Z","v":3247,"vw":26.601702},{"c":26.59,"h":26.5901,"l":26.57,"n":80,"o":26.5901,"t":"2026-10-20T18:30:00Z","v":3157,"vw":26.578882},{"c":26.53,"h":26.5575,"l":26.5,"n":158,"o":26.5555,"t":"2026-10-20T18:35:00Z","v":15460,"vw":26.532844},{"c":26.51,"h":26.53,"l":26.51,"n":48,"o":26.53,"t":"2026-10-20T18:40:00Z","v":1640,"vw":26.515491},{"c":26.54,"h":26.55,"l":26.52,"n":71,"o":26.52,"t":"2026-10-20T18:45:00Z","v":7184,"vw":26.535314},{"c":26.59,"h":26.59,"l":26.59,"n":22,"o":26.59,"t":"2026-10-20T18:50:00Z","v":989,"vw":26.59},{"c":26.63,"h":26.63,"l":26.56,"n":109,"o":26.6,"t":"2026-10-20T18:55:00Z","v":4802,"vw":26.59025},{"c":26.56,"h":26.65,"l":26.56,"n":55,"o":26.65,"t":"2026-10-20T19:00:00Z","v":7762,"vw":26.609428},{"c":26.56,"h":26.58,"l":26.54,"n":65,"o":26.58,"t":"2026-10-20T19:05:00Z","v":2757,"vw":26.556125},{"c":26.59,"h":26.59,"l":26.565,"n":34,"o":26.565,"t":"2026-10-20T19:10:00Z","v":1285,"vw":26.580714},{"c":26.48,"h":26.59,"l":26.48,"n":66,"o":26.59,"t":"2026-10-20T19:15:00Z","v":2911,"vw":26.527855},{"c":26.43,"h":26.46,"l":26.395,"n":97,"o":26.46,"t":"2026-10-20T19:20:00Z","v":7650,"vw":26.412404},{"c":26.52,"h":26.54,"l":26.43,"n":74,"o":26.43,"t":"2026-10-20T19:25:00Z","v":4226,"vw":26.503334},{"c":26.54,"h":26.56,"l":26.51,"n":135,"o":26.51,"t":"2026-10-20T19:30:00Z","v":9240,"vw":26.540993},{"c":26.465,"h":26.48,"l":26.46,"n":55,"o":26.46,"t":"2026-10-20T19:35:00Z","v":2064,"vw":26.463571},{"c":26.49,"h":26.49,"l":26.45,"n":151,"o":26.45,"t":"2026-10-20T19:40:00Z","v":7547,"vw":26.470132},{"c":26.5,"h":26.51,"l":26.4805,"n":108,"o":26.51,"t":"2026-10-20T19:45:00Z","v":3444,"vw":26.491506},{"c":26.34,"h":26.49,"l":26.32,"n":528,"o":26.48,"t":"2026-10-20T19:50:00Z","v":60880,"vw":26.368477},{"c":26.26,"h":26.34,"l":26.22,"n":1014,"o":26.34,"t":"2026-10-20T19:55:00Z","v":118027,"vw":26.248593},{"c":26.27,"h":26.27,"l":26.27,"n":12,"o":26.27,"t":"2026-10-20T20:00:00Z","v":31665,"vw":26.27},{"c":26.3512,"h":26.3512,"l":26.3512,"n":1,"o":26.3512,"t":"2026-10-20T21:35:00Z","v":349,"vw":26.3512},{"c":26.4912,"h":26.4912,"l":26.4912,"n":1,"o":26.4912,"t":"2026-10-20T22:15:00Z","v":110,"vw":26.4912},{"c":26.37,"h":26.37,"l":26.37,"n":1,"o":26.37,"t":"2026-10-20T22:40:00Z","v":100,"vw":26.37},{"c":26.35,"h":26.38,"l":26.35,"n":4,"o":26.38,"t":"2026-10-20T23:35:00Z","v":578,"vw":26.3601},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-21T08:00:00Z","v":108,"vw":26.9},{"c":26.32,"h":26.32,"l":26.32,"n":2,"o":26.32,"t":"2026-10-21T13:25:00Z","v":115,"vw":26.32},{"c":26.28,"h":26.65,"l":26.27,"n":143,"o":26.64,"t":"2026-10-21T13:30:00Z","v":39449,"vw":26.365392},{"c":26.5223,"h":26.5223,"l":26.1,"n":185,"o":26.23,"t":"2026-10-21T13:35:00Z","v":10446,"vw":26.220723},{"c":26.415,"h":26.5097,"l":26.34,"n":84,"o":26.44,"t":"2026-10-21T13:40:00Z","v":11675,"vw":26.416395},{"c":26.45,"h":26.535,"l":26.31,"n":58,"o":26.33,"t":"2026-10-21T13:45:00Z","v":3802,"vw":26.386906},{"c":26.43,"h":26.56,"l":26.43,"n":58,"o":26.56,"t":"2026-10-21T13:50:00Z","v":3258,"vw":26.534643},{"c":26.4,"h":26.47,"l":26.38,"n":37,"o":26.47,"t":"2026-10-21T13:55:00Z","v":3420,"vw":26.41765},{"c":26.365,"h":26.365,"l":26.32,"n":60,"o":26.34,"t":"2026-10-21T14:00:00Z","v":4033,"vw":26.329492},{"c":26.31,"h":26.415,"l":26.29,"n":74,"o":26.415,"t":"2026-10-21T14:05:00Z","v":3079,"vw":26.341644},{"c":26.38,"h":26.38,"l":26.3043,"n":95,"o":26.31,"t":"2026-10-21T14:10:00Z","v":3666,"vw":26.344905},{"c":26.32,"h":26.38,"l":26.32,"n":25,"o":26.38,"t":"2026-10-21T14:15:00Z","v":940,"vw":26.359759},{"c":26.32,"h":26.35,"l":26.32,"n":27,"o":26.35,"t":"2026-10-21T14:20:00Z","v":953,"vw":26.34},{"c":26.4,"h":26.42,"l":26.385,"n":39,"o":26.4,"t":"2026-10-21T14:25:00Z","v":2151,"vw":26.402291},{"c":26.35,"h":26.36,"l":26.35,"n":31,"o":26.36,"t":"2026-10-21T14:30:00Z","v":764,"vw":26.353333},{"c":26.28,"h":26.35,"l":26.27,"n":87,"o":26.31,"t":"2026-10-21T14:35:00Z","v":5077,"vw":26.289002},{"c":26.33,"h":26.33,"l":26.285,"n":52,"o":26.285,"t":"2026-10-21T14:45:00Z","v":2898,"vw":26.310503},{"c":26.27,"h":26.355,"l":26.27,"n":43,"o":26.355,"t":"2026-10-21T14:50:00Z","v":2424,"vw":26.307895},{"c":26.24,"h":26.31,"l":26.24,"n":66,"o":26.28,"t":"2026-10-21T14:55:00Z","v":3443,"vw":26.267686},{"c":26.19,"h":26.23,"l":26.15,"n":56,"o":26.23,"t":"2026-10-21T15:00:00Z","v":1546,"vw":26.176727},{"c":26.14,"h":26.18,"l":26.14,"n":41,"o":26.175,"t":"2026-10-21T15:05:00Z","v":2050,"vw":26.153733},{"c":26.205,"h":26.205,"l":26.15,"n":113,"o":26.16,"t":"2026-10-21T15:10:00Z","v":6861,"vw":26.17544},{"c":26.215,"h":26.24,"l":26.21,"n":47,"o":26.21,"t":"2026-10-21T15:15:00Z","v":1932,"vw":26.21418},{"c":26.285,"h":26.3,"l":26.265,"n":47,"o":26.265,"t":"2026-10-21T15:20:00Z","v":1924,"vw":26.289908},{"c":26.36,"h":26.425,"l":26.3153,"n":189,"o":26.3153,"t":"2026-10-21T15:25:00Z","v":13909,"vw":26.355872},{"c":26.385,"h":26.385,"l":26.385,"n":20,"o":26.385,"t":"2026-10-21T15:30:00Z","v":1352,"vw":26.385},{"c":26.385,"h":26.385,"l":26.35,"n":46,"o":26.38,"t":"2026-10-21T15:35:00Z","v":2001,"vw":26.363582},{"c":26.45,"h":26.45,"l":26.38,"n":39,"o":26.385,"t":"2026-10-21T15:40:00Z","v":2572,"vw":26.405263},{"c":26.47,"h":26.59,"l":26.43,"n":251,"o":26.43,"t":"2026-10-21T15:45:00Z","v":39422,"vw":26.510773},{"c":26.43,"h":26.475,"l":26.43,"n":74,"o":26.47,"t":"2026-10-21T15:50:00Z","v":3223,"vw":26.460505},{"c":26.445,"h":26.4544,"l":26.43,"n":38,"o":26.44,"t":"2026-10-21T15:55:00Z","v":4180,"vw":26.44878},{"c":26.44,"h":26.45,"l":26.415,"n":57,"o":26.435,"t":"2026-10-21T16:00:00Z","v":5515,"vw":26.430567},{"c":26.43,"h":26.43,"l":26.41,"n":50,"o":26.43,"t":"2026-10-21T16:05:00Z","v":2345,"vw":26.42337},{"c":26.4334,"h":26.4334,"l":26.42,"n":35,"o":26.42,"t":"2026-10-21T16:10:00Z","v":1081,"vw":26.422241},{"c":26.365,"h":26.43,"l":26.35,"n":279,"o":26.42,"t":"2026-10-21T16:15:00Z","v":21192,"vw":26.397285},{"c":26.53,"h":26.53,"l":26.36,"n":174,"o":26.36,"t":"2026-10-21T16:20:00Z","v":7955,"vw":26.433319},{"c":26.54,"h":26.54,"l":26.51,"n":57,"o":26.535,"t":"2026-10-21T16:25:00Z","v":2751,"vw":26.52487},{"c":26.51,"h":26.565,"l":26.51,"n":64,"o":26.53,"t":"2026-10-21T16:30:00Z","v":3976,"vw":26.538351},{"c":26.66,"h":26.719,"l":26.45,"n":211,"o":26.48,"t":"2026-10-21T16:35:00Z","v":16453,"vw":26.517898},{"c":26.645,"h":26.7,"l":26.5601,"n":111,"o":26.69,"t":"2026-10-21T16:40:00Z","v":7719,"vw":26.635768},{"c":26.59,"h":26.64,"l":26.59,"n":41,"o":26.64,"t":"2026-10-21T16:45:00Z","v":1691,"vw":26.612727},{"c":26.55,"h":26.57,"l":26.535,"n":20,"o":26.55,"t":"2026-10-21T16:50:00Z","v":1034,"vw":26.547857},{"c":26.52,"h":26.575,"l":26.52,"n":44,"o":26.575,"t":"2026-10-21T16:55:00Z","v":2520,"vw":26.534737},{"c":26.51,"h":26.53,"l":26.51,"n":100,"o":26.51,"t":"2026-10-21T17:00:00Z","v":3458,"vw":26.51878},{"c":26.545,"h":26.57,"l":26.52,"n":50,"o":26.53,"t":"2026-10-21T17:05:00Z","v":3438,"vw":26.544327},{"c":26.56,"h":26.56,"l":26.535,"n":19,"o":26.535,"t":"2026-10-21T17:10:00Z","v":716,"vw":26.5475},{"c":26.5774,"h":26.5774,"l":26.5774,"n":6,"o":26.5774,"t":"2026-10-21T17:15:00Z","v":240,"vw":26.5774},{"c":26.515,"h":26.56,"l":26.505,"n":104,"o":26.55,"t":"2026-10-21T17:20:00Z","v":5097,"vw":26.535644},{"c":26.5,"h":26.505,"l":26.45,"n":134,"o":26.505,"t":"2026-10-21T17:25:00Z","v":64202,"vw":26.473826},{"c":26.5,"h":26.52,"l":26.48,"n":130,"o":26.5,"t":"2026-10-21T17:30:00Z","v":8846,"vw":26.496698},{"c":26.515,"h":26.54,"l":26.505,"n":49,"o":26.505,"t":"2026-10-21T17:35:00Z","v":1986,"vw":26.527011},{"c":26.58,"h":26.6,"l":26.575,"n":41,"o":26.58,"t":"2026-10-21T17:40:00Z","v":2335,"vw":26.585434},{"c":26.555,"h":26.58,"l":26.55,"n":46,"o":26.5604,"t":"2026-10-21T17:45:00Z","v":3249,"vw":26.55921},{"c":26.65,"h":26.65,"l":26.57,"n":76,"o":26.57,"t":"2026-10-21T17:50:00Z","v":4780,"vw":26.601432},{"c":26.62,"h":26.65,"l":26.615,"n":88,"o":26.65,"t":"2026-10-21T17:55:00Z","v":11789,"vw":26.633305},{"c":26.6499,"h":26.65,"l":26.62,"n":43,"o":26.62,"t":"2026-10-21T18:00:00Z","v":1886,"vw":26.642075},{"c":26.59,"h":26.67,"l":26.59,"n":137,"o":26.65,"t":"2026-10-21T18:05:00Z","v":7879,"vw":26.637785},{"c":26.695,"h":26.695,"l":26.6,"n":55,"o":26.62,"t":"2026-10-21T18:10:00Z","v":3902,"vw":26.657387},{"c":26.675,"h":26.675,"l":26.64,"n":68,"o":26.67,"t":"2026-10-21T18:15:00Z","v":15902,"vw":26.653356},{"c":26.61,"h":26.675,"l":26.61,"n":64,"o":26.675,"t":"2026-10-21T18:20:00Z","v":2891,"vw":26.645323},{"c":26.625,"h":26.63,"l":26.61,"n":31,"o":26.61,"t":"2026-10-21T18:25:00Z","v":1187,"vw":26.622083},{"c":26.66,"h":26.66,"l":26.625,"n":38,"o":26.625,"t":"2026-10-21T18:30:00Z","v":1392,"vw":26.64125},{"c":26.61,"h":26.6504,"l":26.6,"n":87,"o":26.6504,"t":"2026-10-21T18:35:00Z","v":4132,"vw":26.619299},{"c":26.61,"h":26.63,"l":26.605,"n":39,"o":26.61,"t":"2026-10-21T18:40:00Z","v":2565,"vw":26.610245},{"c":26.51,"h":26.605,"l":26.51,"n":115,"o":26.605,"t":"2026-10-21T18:45:00Z","v":7971,"vw":26.55697},{"c":26.48,"h":26.52,"l":26.44,"n":123,"o":26.47,"t":"2026-10-21T18:50:00Z","v":3728,"vw":26.488449},{"c":26.3,"h":26.51,"l":26.3,"n":100,"o":26.51,"t":"2026-10-21T18:55:00Z","v":3555,"vw":26.42881},{"c":26.2469,"h":26.285,"l":26.15,"n":254,"o":26.28,"t":"2026-10-21T19:00:00Z","v":21081,"vw":26.221385},{"c":26.255,"h":26.3,"l":26.2105,"n":51,"o":26.2105,"t":"2026-10-21T19:05:00Z","v":2296,"vw":26.253135},{"c":26.245,"h":26.245,"l":26.155,"n":164,"o":26.23,"t":"2026-10-21T19:10:00Z","v":5114,"vw":26.209306},{"c":26.335,"h":26.35,"l":26.27,"n":151,"o":26.27,"t":"2026-10-21T19:15:00Z","v":6509,"vw":26.319763},{"c":26.31,"h":26.34,"l":26.27,"n":153,"o":26.34,"t":"2026-10-21T19:20:00Z","v":4962,"vw":26.302771},{"c":26.45,"h":26.455,"l":26.315,"n":228,"o":26.315,"t":"2026-10-21T19:25:00Z","v":9450,"vw":26.386433},{"c":26.505,"h":26.505,"l":26.425,"n":183,"o":26.46,"t":"2026-10-21T19:30:00Z","v":5509,"vw":26.454263},{"c":26.605,"h":26.605,"l":26.51,"n":99,"o":26.52,"t":"2026-10-21T19:35:00Z","v":5844,"vw":26.52453},{"c":26.62,"h":26.64,"l":26.58,"n":312,"o":26.63,"t":"2026-10-21T19:40:00Z","v":30146,"vw":26.61011},{"c":26.715,"h":26.74,"l":26.6,"n":434,"o":26.61,"t":"2026-10-21T19:45:00Z","v":73804,"vw":26.71102},{"c":26.61,"h":26.7,"l":26.595,"n":414,"o":26.7,"t":"2026-10-21T19:50:00Z","v":24290,"vw":26.64623},{"c":26.58,"h":26.615,"l":26.55,"n":650,"o":26.605,"t":"2026-10-21T19:55:00Z","v":41815,"vw":26.587403},{"c":26.59,"h":26.59,"l":26.59,"n":5,"o":26.59,"t":"2026-10-21T20:00:00Z","v":23208,"vw":26.59},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-21T20:45:00Z","v":1000,"vw":26.07},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-21T20:50:00Z","v":100,"vw":26.61},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-10-21T21:20:00Z","v":110,"vw":26.68},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-21T21:55:00Z","v":170,"vw":26.75},{"c":26.62,"h":26.63,"l":26.62,"n":2,"o":26.63,"t":"2026-10-21T22:55:00Z","v":424,"vw":26.62566},{"c":26.12,"h":26.12,"l":25.65,"n":8,"o":25.65,"t":"2026-10-22T08:00:00Z","v":973,"vw":25.809142},{"c":25.64,"h":25.64,"l":25.62,"n":9,"o":25.62,"t":"2026-10-22T11:00:00Z","v":1762,"vw":25.623924},{"c":25.53,"h":25.5344,"l":25.53,"n":5,"o":25.5344,"t":"2026-10-22T11:05:00Z","v":5386,"vw":25.534128},{"c":25.722,"h":25.722,"l":25.722,"n":1,"o":25.722,"t":"2026-10-22T11:15:00Z","v":200,"vw":25.722},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T11:25:00Z","v":170,"vw":25.7},{"c":25.49,"h":25.49,"l":25.49,"n":5,"o":25.49,"t":"2026-10-22T11:30:00Z","v":450,"vw":25.49},{"c":25.4,"h":25.49,"l":25.4,"n":7,"o":25.49,"t":"2026-10-22T11:35:00Z","v":1103,"vw":25.419097},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-22T11:40:00Z","v":100,"vw":25.4},{"c":25.47,"h":25.6,"l":25.47,"n":2,"o":25.6,"t":"2026-10-22T11:45:00Z","v":200,"vw":25.535},{"c":25.74,"h":25.74,"l":25.74,"n":3,"o":25.74,"t":"2026-10-22T12:35:00Z","v":459,"vw":25.74},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-22T13:15:00Z","v":600,"vw":25.45},{"c":25.17,"h":25.49,"l":25.01,"n":250,"o":25.49,"t":"2026-10-22T13:30:00Z","v":30154,"vw":25.253819},{"c":25.31,"h":25.45,"l":25.04,"n":143,"o":25.235,"t":"2026-10-22T13:35:00Z","v":28703,"vw":25.183075},{"c":25.1559,"h":25.335,"l":25.1559,"n":126,"o":25.3101,"t":"2026-10-22T13:40:00Z","v":14008,"vw":25.224169},{"c":25.2,"h":25.25,"l":25,"n":260,"o":25.14,"t":"2026-10-22T13:45:00Z","v":20509,"vw":25.122724},{"c":25.17,"h":25.21,"l":25.1,"n":122,"o":25.21,"t":"2026-10-22T13:50:00Z","v":9116,"vw":25.156715},{"c":25.18,"h":25.27,"l":25.15,"n":112,"o":25.15,"t":"2026-10-22T13:55:00Z","v":8958,"vw":25.200738},{"c":25.02,"h":25.2,"l":25,"n":178,"o":25.2,"t":"2026-10-22T14:00:00Z","v":16555,"vw":25.055338},{"c":24.815,"h":25.02,"l":24.745,"n":246,"o":25.02,"t":"2026-10-22T14:05:00Z","v":19609,"vw":24.826577},{"c":24.71,"h":24.85,"l":24.69,"n":224,"o":24.8,"t":"2026-10-22T14:10:00Z","v":14517,"vw":24.780244},{"c":24.69,"h":24.75,"l":24.63,"n":188,"o":24.67,"t":"2026-10-22T14:15:00Z","v":23690,"vw":24.68637},{"c":24.37,"h":24.695,"l":24.37,"n":392,"o":24.695,"t":"2026-10-22T14:20:00Z","v":24936,"vw":24.496708},{"c":24.24,"h":24.42,"l":24.24,"n":359,"o":24.41,"t":"2026-10-22T14:25:00Z","v":31200,"vw":24.324804},{"c":24.355,"h":24.38,"l":24.22,"n":429,"o":24.2407,"t":"2026-10-22T14:30:00Z","v":18290,"vw":24.300131},{"c":24.27,"h":24.38,"l":24.17,"n":227,"o":24.345,"t":"2026-10-22T14:35:00Z","v":21971,"vw":24.282554},{"c":24.48,"h":24.53,"l":24.35,"n":133,"o":24.35,"t":"2026-10-22T14:40:00Z","v":7230,"vw":24.450686},{"c":24.385,"h":24.49,"l":24.3707,"n":127,"o":24.49,"t":"2026-10-22T14:45:00Z","v":10835,"vw":24.411677},{"c":24.38,"h":24.44,"l":24.338,"n":93,"o":24.395,"t":"2026-10-22T14:50:00Z","v":15056,"vw":24.403071},{"c":24.315,"h":24.39,"l":24.25,"n":183,"o":24.36,"t":"2026-10-22T14:55:00Z","v":18455,"vw":24.305247},{"c":24.25,"h":24.31,"l":24.22,"n":156,"o":24.31,"t":"2026-10-22T15:00:00Z","v":13427,"vw":24.255347},{"c":24.235,"h":24.29,"l":24.15,"n":284,"o":24.25,"t":"2026-10-22T15:05:00Z","v":22304,"vw":24.224457},{"c":24.21,"h":24.25,"l":24.15,"n":238,"o":24.25,"t":"2026-10-22T15:10:00Z","v":49959,"vw":24.215736},{"c":24.4,"h":24.4,"l":24.185,"n":251,"o":24.205,"t":"2026-10-22T15:15:00Z","v":14169,"vw":24.272985},{"c":24.39,"h":24.44,"l":24.32,"n":191,"o":24.405,"t":"2026-10-22T15:20:00Z","v":10629,"vw":24.374299},{"c":24.24,"h":24.39,"l":24.24,"n":162,"o":24.39,"t":"2026-10-22T15:25:00Z","v":8591,"vw":24.33336},{"c":24.29,"h":24.29,"l":24.24,"n":49,"o":24.24,"t":"2026-10-22T15:30:00Z","v":1223,"vw":24.26},{"c":24.25,"h":24.315,"l":24.25,"n":93,"o":24.299,"t":"2026-10-22T15:35:00Z","v":6094,"vw":24.277089},{"c":24.25,"h":24.26,"l":24.17,"n":198,"o":24.23,"t":"2026-10-22T15:40:00Z","v":28557,"vw":24.217586},{"c":24.25,"h":24.29,"l":24.2,"n":103,"o":24.2,"t":"2026-10-22T15:45:00Z","v":8100,"vw":24.243707},{"c":24.35,"h":24.365,"l":24.265,"n":105,"o":24.27,"t":"2026-10-22T15:50:00Z","v":4905,"vw":24.298454},{"c":24.29,"h":24.37,"l":24.27,"n":114,"o":24.35,"t":"2026-10-22T15:55:00Z","v":4808,"vw":24.309054},{"c":24.3,"h":24.35,"l":24.28,"n":185,"o":24.35,"t":"2026-10-22T16:00:00Z","v":13997,"vw":24.306537},{"c":24.33,"h":24.33,"l":24.28,"n":143,"o":24.28,"t":"2026-10-22T16:05:00Z","v":5625,"vw":24.300688},{"c":24.355,"h":24.3575,"l":24.28,"n":188,"o":24.325,"t":"2026-10-22T16:10:00Z","v":18366,"vw":24.304254},{"c":24.36,"h":24.39,"l":24.34,"n":66,"o":24.34,"t":"2026-10-22T16:15:00Z","v":4858,"vw":24.373517},{"c":24.31,"h":24.36,"l":24.28,"n":200,"o":24.34,"t":"2026-10-22T16:20:00Z","v":17199,"vw":24.317733},{"c":24.18,"h":24.3237,"l":24.17,"n":194,"o":24.31,"t":"2026-10-22T16:25:00Z","v":26524,"vw":24.246212},{"c":24.115,"h":24.2,"l":24.1,"n":149,"o":24.17,"t":"2026-10-22T16:30:00Z","v":19154,"vw":24.146541},{"c":24.075,"h":24.14,"l":24.04,"n":114,"o":24.14,"t":"2026-10-22T16:35:00Z","v":8917,"vw":24.063479},{"c":24.065,"h":24.08,"l":24.01,"n":141,"o":24.06,"t":"2026-10-22T16:40:00Z","v":9277,"vw":24.053824},{"c":23.9,"h":24.07,"l":23.9,"n":457,"o":24.05,"t":"2026-10-22T16:45:00Z","v":44163,"vw":23.975345},{"c":24.01,"h":24.0399,"l":23.85,"n":341,"o":23.915,"t":"2026-10-22T16:50:00Z","v":23118,"vw":23.930692},{"c":24.19,"h":24.19,"l":24.02,"n":163,"o":24.02,"t":"2026-10-22T16:55:00Z","v":12897,"vw":24.093535},{"c":24.01,"h":24.13,"l":23.975,"n":162,"o":24.13,"t":"2026-10-22T17:00:00Z","v":22747,"vw":24.059684},{"c":24.0005,"h":24.02,"l":23.98,"n":95,"o":24.01,"t":"2026-10-22T17:05:00Z","v":5788,"vw":23.991512},{"c":24.1,"h":24.1,"l":24.01,"n":101,"o":24.01,"t":"2026-10-22T17:10:00Z","v":6650,"vw":24.051168},{"c":24.08,"h":24.1,"l":24.02,"n":118,"o":24.085,"t":"2026-10-22T17:15:00Z","v":6312,"vw":24.06111},{"c":24.08,"h":24.11,"l":24.0552,"n":92,"o":24.08,"t":"2026-10-22T17:20:00Z","v":5461,"vw":24.076717},{"c":24.125,"h":24.125,"l":24.03,"n":165,"o":24.08,"t":"2026-10-22T17:25:00Z","v":18346,"vw":24.073282},{"c":24.09,"h":24.1,"l":24.055,"n":96,"o":24.1,"t":"2026-10-22T17:30:00Z","v":5619,"vw":24.079944},{"c":24.095,"h":24.13,"l":24.04,"n":144,"o":24.07,"t":"2026-10-22T17:35:00Z","v":7273,"vw":24.091844},{"c":24.14,"h":24.14,"l":24.08,"n":70,"o":24.08,"t":"2026-10-22T17:40:00Z","v":7625,"vw":24.103095},{"c":24.035,"h":24.135,"l":24.035,"n":91,"o":24.135,"t":"2026-10-22T17:45:00Z","v":6964,"vw":24.099006},{"c":24.075,"h":24.09,"l":24,"n":168,"o":24.015,"t":"2026-10-22T17:50:00Z","v":18241,"vw":24.020122},{"c":24.04,"h":24.08,"l":24.02,"n":77,"o":24.07,"t":"2026-10-22T17:55:00Z","v":14479,"vw":24.050535},{"c":23.95,"h":24.035,"l":23.905,"n":162,"o":24.035,"t":"2026-10-22T18:00:00Z","v":13025,"vw":23.964478},{"c":23.99,"h":23.99,"l":23.94,"n":114,"o":23.96,"t":"2026-10-22T18:05:00Z","v":5373,"vw":23.96098},{"c":23.955,"h":24,"l":23.945,"n":114,"o":23.96,"t":"2026-10-22T18:10:00Z","v":7911,"vw":23.967498},{"c":24.04,"h":24.05,"l":23.955,"n":83,"o":23.955,"t":"2026-10-22T18:15:00Z","v":4604,"vw":24.001919},{"c":24,"h":24.05,"l":23.97,"n":190,"o":24.04,"t":"2026-10-22T18:20:00Z","v":13326,"vw":24.013948},{"c":23.939,"h":24.04,"l":23.9351,"n":137,"o":24.03,"t":"2026-10-22T18:25:00Z","v":16228,"vw":23.985857},{"c":23.91,"h":23.95,"l":23.89,"n":209,"o":23.93,"t":"2026-10-22T18:30:00Z","v":13166,"vw":23.91962},{"c":23.915,"h":23.95,"l":23.88,"n":116,"o":23.9,"t":"2026-10-22T18:35:00Z","v":4895,"vw":23.916571},{"c":23.89,"h":23.92,"l":23.88,"n":142,"o":23.915,"t":"2026-10-22T18:40:00Z","v":8904,"vw":23.890925},{"c":23.87,"h":23.95,"l":23.87,"n":212,"o":23.8903,"t":"2026-10-22T18:45:00Z","v":16850,"vw":23.903826},{"c":23.91,"h":23.91,"l":23.865,"n":142,"o":23.87,"t":"2026-10-22T18:50:00Z","v":6517,"vw":23.879927},{"c":23.87,"h":23.9473,"l":23.84,"n":205,"o":23.925,"t":"2026-10-22T18:55:00Z","v":15855,"vw":23.874219},{"c":23.8457,"h":23.85,"l":23.7527,"n":260,"o":23.85,"t":"2026-10-22T19:00:00Z","v":21300,"vw":23.815588},{"c":23.85,"h":23.875,"l":23.84,"n":94,"o":23.84,"t":"2026-10-22T19:05:00Z","v":6421,"vw":23.855544},{"c":23.84,"h":23.95,"l":23.83,"n":194,"o":23.86,"t":"2026-10-22T19:10:00Z","v":12237,"vw":23.876903},{"c":23.86,"h":23.87,"l":23.83,"n":139,"o":23.84,"t":"2026-10-22T19:15:00Z","v":9574,"vw":23.848498},{"c":23.85,"h":23.89,"l":23.84,"n":229,"o":23.84,"t":"2026-10-22T19:20:00Z","v":11679,"vw":23.858111},{"c":23.93,"h":23.93,"l":23.855,"n":208,"o":23.855,"t":"2026-10-22T19:25:00Z","v":13173,"vw":23.904612},{"c":23.86,"h":23.92,"l":23.8542,"n":226,"o":23.92,"t":"2026-10-22T19:30:00Z","v":13080,"vw":23.884165},{"c":23.8,"h":23.885,"l":23.785,"n":220,"o":23.85,"t":"2026-10-22T19:35:00Z","v":18263,"vw":23.827707},{"c":23.87,"h":23.87,"l":23.78,"n":222,"o":23.785,"t":"2026-10-22T19:40:00Z","v":12851,"vw":23.819134},{"c":23.88,"h":23.89,"l":23.8101,"n":260,"o":23.86,"t":"2026-10-22T19:45:00Z","v":15638,"vw":23.853473},{"c":23.97,"h":24,"l":23.835,"n":385,"o":23.88,"t":"2026-10-22T19:50:00Z","v":22245,"vw":23.943763},{"c":23.85,"h":23.99,"l":23.835,"n":709,"o":23.965,"t":"2026-10-22T19:55:00Z","v":54029,"vw":23.880938},{"c":23.895,"h":23.895,"l":23.85,"n":9,"o":23.86,"t":"2026-10-22T20:00:00Z","v":24130,"vw":23.860398},{"c":23.78,"h":23.78,"l":23.77,"n":3,"o":23.77,"t":"2026-10-22T22:25:00Z","v":1143,"vw":23.778259},{"c":23.9504,"h":23.9504,"l":23.9504,"n":1,"o":23.9504,"t":"2026-10-22T23:05:00Z","v":610,"vw":23.9504}],"history":[{"c":18.08,"h":18.22,"l":17.31,"n":3615,"o":17.85,"t":"2026-05-04T04:00:00Z","v":714911,"vw":17.890331},{"c":17.12,"h":18.31,"l":16.94,"n":1671,"o":18.31,"t":"2026-05-05T04:00:00Z","v":241607,"vw":17.462042},{"c":18.01,"h":18.32,"l":17.61,"n":3178,"o":17.94,"t":"2026-05-06T04:00:00Z","v":573683,"vw":17.917801},{"c":18.65,"h":19.4,"l":18.37,"n":3622,"o":18.79,"t":"2026-05-07T04:00:00Z","v":624018,"vw":18.868703},{"c":19.33,"h":19.33,"l":18.4,"n":2398,"o":19.27,"t":"2026-05-08T04:00:00Z","v":310213,"vw":18.910713},{"c":19.86,"h":20.47,"l":19.68,"n":3328,"o":19.845,"t":"2026-05-11T04:00:00Z","v":438153,"vw":20.002255},{"c":21.18,"h":21.3296,"l":19.31,"n":3193,"o":19.69,"t":"2026-05-12T04:00:00Z","v":433398,"vw":20.377225},{"c":21.4,"h":21.68,"l":20.51,"n":3910,"o":21.52,"t":"2026-05-13T04:00:00Z","v":443763,"vw":21.288576},{"c":21.42,"h":21.78,"l":20.67,"n":4171,"o":21.5,"t":"2026-05-14T04:00:00Z","v":514399,"vw":21.405098},{"c":19.23,"h":20.19,"l":18.75,"n":3687,"o":20.11,"t":"2026-05-15T04:00:00Z","v":390488,"vw":19.296654},{"c":18.5,"h":19.37,"l":18.32,"n":2474,"o":18.805,"t":"2026-05-18T04:00:00Z","v":308400,"vw":18.679557},{"c":16.52,"h":18.68,"l":16.4401,"n":7340,"o":18.3,"t":"2026-05-19T04:00:00Z","v":896184,"vw":17.048848},{"c":16.96,"h":17.2,"l":16.18,"n":5987,"o":17.19,"t":"2026-05-20T04:00:00Z","v":497766,"vw":16.861048},{"c":17.08,"h":17.4399,"l":16.05,"n":3990,"o":16.78,"t":"2026-05-21T04:00:00Z","v":449577,"vw":16.891991},{"c":17.5,"h":17.74,"l":16.72,"n":3539,"o":17.16,"t":"2026-05-22T04:00:00Z","v":541759,"vw":17.45322},{"c":18.73,"h":18.79,"l":17.72,"n":3831,"o":17.89,"t":"2026-05-26T04:00:00Z","v":447506,"vw":18.50645},{"c":18.72,"h":19.1099,"l":18.01,"n":3817,"o":18.28,"t":"2026-05-27T04:00:00Z","v":412940,"vw":18.819349},{"c":19.47,"h":19.58,"l":18.36,"n":3462,"o":18.6,"t":"2026-05-28T04:00:00Z","v":303518,"vw":19.22821},{"c":21,"h":21.08,"l":19.37,"n":4791,"o":19.37,"t":"2026-05-29T04:00:00Z","v":448322,"vw":20.593749},{"c":20.64,"h":21.25,"l":19.655,"n":4414,"o":21,"t":"2026-06-01T04:00:00Z","v":480749,"vw":20.628574},{"c":21.49,"h":21.67,"l":20.89,"n":5245,"o":21.09,"t":"2026-06-02T04:00:00Z","v":443275,"vw":21.392518},{"c":19.645,"h":21.48,"l":19.55,"n":4502,"o":21.39,"t":"2026-06-03T04:00:00Z","v":479541,"vw":20.032187},{"c":19.49,"h":20.28,"l":19.34,"n":3267,"o":19.88,"t":"2026-06-04T04:00:00Z","v":325327,"vw":19.65968},{"c":17.14,"h":19.15,"l":17.08,"n":4671,"o":19.15,"t":"2026-06-05T04:00:00Z","v":486392,"vw":17.718891},{"c":17.51,"h":17.8,"l":17.25,"n":4018,"o":17.25,"t":"2026-06-08T04:00:00Z","v":365025,"vw":17.534063},{"c":16.68,"h":17.85,"l":16.13,"n":3370,"o":17.62,"t":"2026-06-09T04:00:00Z","v":319543,"vw":16.710719},{"c":16.08,"h":16.93,"l":15.84,"n":3805,"o":16.06,"t":"2026-06-10T04:00:00Z","v":333188,"vw":16.258496},{"c":17.48,"h":17.5,"l":16.02,"n":3826,"o":16.3,"t":"2026-06-11T04:00:00Z","v":360611,"vw":16.855884},{"c":18.71,"h":18.92,"l":17.67,"n":3686,"o":18.02,"t":"2026-06-12T04:00:00Z","v":412913,"vw":18.469295},{"c":20.65,"h":21,"l":20.28,"n":5687,"o":20.5,"t":"2026-06-15T04:00:00Z","v":1045586,"vw":20.647207},{"c":21.05,"h":21.24,"l":20.44,"n":5038,"o":20.71,"t":"2026-06-16T04:00:00Z","v":639601,"vw":21.028965},{"c":20.2,"h":21.99,"l":20.1243,"n":6462,"o":21.22,"t":"2026-06-17T04:00:00Z","v":753242,"vw":21.267059},{"c":19.88,"h":21.12,"l":19.45,"n":7055,"o":20.04,"t":"2026-06-18T04:00:00Z","v":721963,"vw":19.934605},{"c":19.74,"h":20.5066,"l":19.4,"n":5337,"o":19.4,"t":"2026-06-22T04:00:00Z","v":1331261,"vw":19.849781},{"c":18.21,"h":19.02,"l":18.05,"n":5546,"o":18.9,"t":"2026-06-23T04:00:00Z","v":478545,"vw":18.500115},{"c":17.12,"h":17.51,"l":16.76,"n":5692,"o":17.18,"t":"2026-06-24T04:00:00Z","v":480569,"vw":17.082172},{"c":18.28,"h":18.7,"l":17.23,"n":5092,"o":17.67,"t":"2026-06-25T04:00:00Z","v":435283,"vw":18.106722},{"c":19.81,"h":20.08,"l":18.3,"n":4837,"o":18.5,"t":"2026-06-26T04:00:00Z","v":492713,"vw":19.583716},{"c":18.77,"h":19.6383,"l":18.58,"n":4144,"o":19.44,"t":"2026-06-29T04:00:00Z","v":425083,"vw":18.881191},{"c":18.94,"h":19.2,"l":18.35,"n":3856,"o":18.9,"t":"2026-06-30T04:00:00Z","v":337477,"vw":18.78707},{"c":19.09,"h":20,"l":18.72,"n":2694,"o":18.94,"t":"2026-07-01T04:00:00Z","v":267394,"vw":19.470174},{"c":19.62,"h":20.515,"l":18.96,"n":5914,"o":19.6,"t":"2026-07-02T04:00:00Z","v":475184,"vw":19.668592},{"c":19.95,"h":20.85,"l":19.61,"n":3385,"o":20.28,"t":"2026-07-06T04:00:00Z","v":246544,"vw":20.056802},{"c":18.78,"h":20.15,"l":18.5,"n":4290,"o":20.15,"t":"2026-07-07T04:00:00Z","v":295150,"vw":18.962697},{"c":19.12,"h":19.27,"l":18.03,"n":5979,"o":18.03,"t":"2026-07-08T04:00:00Z","v":456600,"vw":18.82353},{"c":19.87,"h":20.145,"l":19.44,"n":4346,"o":19.52,"t":"2026-07-09T04:00:00Z","v":1953846,"vw":19.920364},{"c":20.31,"h":20.44,"l":19.5,"n":3505,"o":19.93,"t":"2026-07-10T04:00:00Z","v":304465,"vw":20.10801},{"c":19.12,"h":19.8406,"l":18.81,"n":4190,"o":19.65,"t":"2026-07-13T04:00:00Z","v":369074,"vw":19.206953},{"c":20.04,"h":20.43,"l":19.93,"n":3480,"o":20,"t":"2026-07-14T04:00:00Z","v":444581,"vw":20.109511},{"c":19.75,"h":20.46,"l":18.9005,"n":4731,"o":19.85,"t":"2026-07-15T04:00:00Z","v":422640,"vw":19.608654},{"c":18.75,"h":19.54,"l":18.51,"n":5392,"o":19.54,"t":"2026-07-16T04:00:00Z","v":531553,"vw":18.921842},{"c":18.75,"h":19.14,"l":17.8,"n":6040,"o":18.49,"t":"2026-07-17T04:00:00Z","v":403063,"vw":18.594767},{"c":18.44,"h":18.82,"l":17.81,"n":8865,"o":18.6,"t":"2026-07-20T04:00:00Z","v":614970,"vw":18.275733},{"c":19.26,"h":19.32,"l":18.56,"n":6025,"o":19.01,"t":"2026-07-21T04:00:00Z","v":449350,"vw":19.039311},{"c":20.9,"h":20.935,"l":19.51,"n":9110,"o":19.51,"t":"2026-07-22T04:00:00Z","v":821586,"vw":20.597961},{"c":19.94,"h":20.24,"l":19.26,"n":9100,"o":19.61,"t":"2026-07-23T04:00:00Z","v":756645,"vw":19.763992},{"c":19.7,"h":20.465,"l":19.64,"n":6724,"o":19.99,"t":"2026-07-24T04:00:00Z","v":406322,"vw":19.946927},{"c":20.59,"h":20.7,"l":19.645,"n":5773,"o":20.27,"t":"2026-07-27T04:00:00Z","v":440585,"vw":20.274082},{"c":19.4,"h":20.41,"l":18.92,"n":7813,"o":20.41,"t":"2026-07-28T04:00:00Z","v":617599,"vw":19.377559},{"c":19.22,"h":19.98,"l":18.66,"n":7961,"o":19.34,"t":"2026-07-29T04:00:00Z","v":676330,"vw":19.27549},{"c":20.49,"h":20.57,"l":19.1214,"n":7183,"o":19.81,"t":"2026-07-30T04:00:00Z","v":667079,"vw":20.266574},{"c":19.65,"h":20.41,"l":19.25,"n":6048,"o":20.07,"t":"2026-07-31T04:00:00Z","v":507822,"vw":19.747977},{"c":20.34,"h":20.5,"l":19.2084,"n":5146,"o":19.9,"t":"2026-08-03T04:00:00Z","v":424055,"vw":20.135635},{"c":22.9,"h":23.08,"l":20.54,"n":18937,"o":20.71,"t":"2026-08-04T04:00:00Z","v":1651558,"vw":22.329867},{"c":25.07,"h":25.2,"l":23.932,"n":18873,"o":24.25,"t":"2026-08-05T04:00:00Z","v":1244720,"vw":24.749842},{"c":25.2,"h":25.5,"l":24.03,"n":10404,"o":24.24,"t":"2026-08-06T04:00:00Z","v":845440,"vw":24.943473},{"c":27.19,"h":27.33,"l":26.32,"n":12557,"o":26.47,"t":"2026-08-07T04:00:00Z","v":854688,"vw":26.878749},{"c":27.92,"h":28.16,"l":26.41,"n":12105,"o":26.47,"t":"2026-08-10T04:00:00Z","v":750765,"vw":27.562032},{"c":27.84,"h":28.2205,"l":27.455,"n":8153,"o":27.8,"t":"2026-08-11T04:00:00Z","v":505808,"vw":27.865478},{"c":28.04,"h":28.8881,"l":27.75,"n":9779,"o":28.63,"t":"2026-08-12T04:00:00Z","v":534898,"vw":28.197777},{"c":26.94,"h":27.69,"l":26.86,"n":13353,"o":27.24,"t":"2026-08-13T04:00:00Z","v":1069091,"vw":27.172969},{"c":25.92,"h":27.58,"l":25.5701,"n":15601,"o":27.56,"t":"2026-08-14T04:00:00Z","v":1497972,"vw":26.241232},{"c":26.67,"h":27,"l":25.28,"n":8440,"o":26,"t":"2026-08-17T04:00:00Z","v":796179,"vw":26.561731},{"c":24.99,"h":26.31,"l":24.95,"n":9230,"o":25.83,"t":"2026-08-18T04:00:00Z","v":839242,"vw":25.324071},{"c":27.25,"h":27.63,"l":26.3,"n":13317,"o":26.31,"t":"2026-08-19T04:00:00Z","v":1298400,"vw":27.190365},{"c":26.92,"h":27.91,"l":26.68,"n":13239,"o":27.1,"t":"2026-08-20T04:00:00Z","v":1143033,"vw":27.258645},{"c":26.65,"h":27.69,"l":26.48,"n":9864,"o":27.69,"t":"2026-08-21T04:00:00Z","v":949024,"vw":26.746817},{"c":26.58,"h":27.1,"l":25.97,"n":9427,"o":27.04,"t":"2026-08-24T04:00:00Z","v":941077,"vw":26.414125},{"c":27.71,"h":27.75,"l":26.06,"n":13699,"o":26.21,"t":"2026-08-25T04:00:00Z","v":1268988,"vw":27.285488},{"c":27.77,"h":28.17,"l":26.81,"n":11710,"o":27.24,"t":"2026-08-26T04:00:00Z","v":1000774,"vw":27.732927},{"c":29.29,"h":30.24,"l":27.71,"n":19152,"o":27.97,"t":"2026-08-27T04:00:00Z","v":1866984,"vw":29.331764},{"c":27.97,"h":30.02,"l":27.54,"n":18445,"o":29.87,"t":"2026-08-28T04:00:00Z","v":1890794,"vw":28.484046},{"c":27.92,"h":28.12,"l":27.05,"n":7648,"o":27.65,"t":"2026-08-31T04:00:00Z","v":732959,"vw":27.649314},{"c":26.37,"h":28.43,"l":25.78,"n":15287,"o":26.55,"t":"2026-09-01T04:00:00Z","v":1479038,"vw":27.070025},{"c":28.35,"h":28.672,"l":27.25,"n":13436,"o":27.25,"t":"2026-09-02T04:00:00Z","v":1207190,"vw":28.094925},{"c":29.82,"h":29.86,"l":28.6,"n":13040,"o":29.66,"t":"2026-09-03T04:00:00Z","v":1571208,"vw":29.321748},{"c":28.91,"h":29.295,"l":28,"n":10187,"o":28.79,"t":"2026-09-04T04:00:00Z","v":872364,"vw":28.800602},{"c":29.15,"h":29.7528,"l":28.872,"n":6790,"o":28.872,"t":"2026-09-08T04:00:00Z","v":500367,"vw":29.360481},{"c":29.89,"h":30.4,"l":29.32,"n":10189,"o":30.065,"t":"2026-09-09T04:00:00Z","v":831985,"vw":29.759268},{"c":28.42,"h":29.175,"l":28.07,"n":10199,"o":28.5,"t":"2026-09-10T04:00:00Z","v":836567,"vw":28.431308},{"c":27.97,"h":30.0199,"l":27.65,"n":11904,"o":29,"t":"2026-09-11T04:00:00Z","v":1269879,"vw":28.372234},{"c":26.91,"h":27.005,"l":25.47,"n":26245,"o":26.65,"t":"2026-09-14T04:00:00Z","v":2776063,"vw":26.465046},{"c":26.7,"h":27.21,"l":26.1801,"n":11554,"o":27.01,"t":"2026-09-15T04:00:00Z","v":943599,"vw":26.552308},{"c":26.75,"h":28.01,"l":26.1,"n":15064,"o":27.58,"t":"2026-09-16T04:00:00Z","v":1465678,"vw":26.803311},{"c":28.82,"h":28.89,"l":27.77,"n":13467,"o":28.04,"t":"2026-09-17T04:00:00Z","v":1308959,"vw":28.424154},{"c":28.46,"h":29.37,"l":27.8925,"n":21187,"o":29.23,"t":"2026-09-18T04:00:00Z","v":4568099,"vw":28.448765},{"c":28.68,"h":28.96,"l":28.25,"n":10649,"o":28.58,"t":"2026-09-21T04:00:00Z","v":695656,"vw":28.635849},{"c":30.38,"h":30.67,"l":28.58,"n":11342,"o":28.85,"t":"2026-09-22T04:00:00Z","v":1027652,"vw":29.943286},{"c":28.19,"h":29.66,"l":27.88,"n":15200,"o":29.64,"t":"2026-09-23T04:00:00Z","v":1282850,"vw":28.249985},{"c":27.94,"h":28.36,"l":27.31,"n":12041,"o":27.71,"t":"2026-09-24T04:00:00Z","v":960951,"vw":27.91826},{"c":28.47,"h":28.87,"l":27.92,"n":9664,"o":28.24,"t":"2026-09-25T04:00:00Z","v":793460,"vw":28.477758},{"c":26.53,"h":27.55,"l":26.32,"n":14022,"o":26.8,"t":"2026-09-28T04:00:00Z","v":1457536,"vw":26.795939},{"c":27.14,"h":27.36,"l":26.5305,"n":14548,"o":26.77,"t":"2026-09-29T04:00:00Z","v":1303655,"vw":27.018254},{"c":26.9,"h":27.625,"l":26.67,"n":10965,"o":27.46,"t":"2026-09-30T04:00:00Z","v":897284,"vw":27.0383},{"c":26.91,"h":27.43,"l":26.8,"n":12560,"o":26.87,"t":"2026-10-01T04:00:00Z","v":900330,"vw":27.064091},{"c":27.12,"h":27.685,"l":26.563,"n":11023,"o":27.47,"t":"2026-10-02T04:00:00Z","v":949403,"vw":27.029522},{"c":27.03,"h":27.35,"l":26.2572,"n":9672,"o":27.15,"t":"2026-10-05T04:00:00Z","v":826169,"vw":26.97536},{"c":27.51,"h":27.84,"l":26.5401,"n":10048,"o":27.2,"t":"2026-10-06T04:00:00Z","v":989124,"vw":27.376752},{"c":26.14,"h":26.709,"l":25.56,"n":11867,"o":26.6,"t":"2026-10-07T04:00:00Z","v":973403,"vw":26.273997},{"c":26.32,"h":26.57,"l":25.75,"n":9361,"o":25.86,"t":"2026-10-08T04:00:00Z","v":787746,"vw":26.200014},{"c":27.42,"h":27.7791,"l":26.65,"n":10457,"o":26.9,"t":"2026-10-09T04:00:00Z","v":988128,"vw":27.302133},{"c":26.45,"h":27.15,"l":26.43,"n":5280,"o":26.83,"t":"2026-10-12T04:00:00Z","v":355732,"vw":26.685329},{"c":26.19,"h":27.06,"l":26.01,"n":12610,"o":26.87,"t":"2026-10-13T04:00:00Z","v":974923,"vw":26.335949},{"c":25.42,"h":25.8,"l":24.84,"n":12883,"o":25,"t":"2026-10-14T04:00:00Z","v":1171753,"vw":25.229344},{"c":26,"h":26.09,"l":24.95,"n":9252,"o":25.65,"t":"2026-10-15T04:00:00Z","v":692796,"vw":25.698973},{"c":26.67,"h":27.44,"l":25.82,"n":10281,"o":26.08,"t":"2026-10-16T04:00:00Z","v":790639,"vw":26.648034},{"c":26.54,"h":27.04,"l":26.48,"n":7904,"o":26.7,"t":"2026-10-19T04:00:00Z","v":614390,"vw":26.65232},{"c":26.27,"h":27.39,"l":25.84,"n":8635,"o":26.11,"t":"2026-10-20T04:00:00Z","v":738188,"vw":26.538488},{"c":26.59,"h":26.74,"l":26.1,"n":8909,"o":26.61,"t":"2026-10-21T04:00:00Z","v":724876,"vw":26.504531},{"c":23.86,"h":25.49,"l":23.7527,"n":14703,"o":25.49,"t":"2026-10-22T04:00:00Z","v":1214083,"vw":24.251908}],"volatilityBars":[{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-09-22T10:00:00Z","v":650,"vw":28.68},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-09-22T11:00:00Z","v":100,"vw":28.68},{"c":28.2,"h":28.41,"l":28.2,"n":7,"o":28.4,"t":"2026-09-22T11:30:00Z","v":534,"vw":28.354304},{"c":28.5,"h":28.5,"l":28.4,"n":2,"o":28.4,"t":"2026-09-22T12:00:00Z","v":200,"vw":28.45},{"c":28.89,"h":28.94,"l":28.58,"n":247,"o":28.85,"t":"2026-09-22T13:30:00Z","v":33997,"vw":28.834801},{"c":29.1599,"h":29.1599,"l":28.89,"n":255,"o":28.94,"t":"2026-09-22T13:45:00Z","v":24037,"vw":29.052034},{"c":29.02,"h":29.2,"l":28.85,"n":262,"o":29.2,"t":"2026-09-22T14:00:00Z","v":21646,"vw":28.95702},{"c":29.06,"h":29.19,"l":28.92,"n":265,"o":29.025,"t":"2026-09-22T14:15:00Z","v":12617,"vw":29.065898},{"c":28.96,"h":29.15,"l":28.8406,"n":290,"o":29.06,"t":"2026-09-22T14:30:00Z","v":16782,"vw":29.030021},{"c":29.16,"h":29.2,"l":28.98,"n":274,"o":29,"t":"2026-09-22T14:45:00Z","v":18037,"vw":29.072204},{"c":29.26,"h":29.26,"l":29.11,"n":288,"o":29.12,"t":"2026-09-22T15:00:00Z","v":13780,"vw":29.190799},{"c":29.31,"h":29.3899,"l":29.22,"n":321,"o":29.22,"t":"2026-09-22T15:15:00Z","v":16298,"vw":29.311382},{"c":29.29,"h":29.33,"l":29.23,"n":220,"o":29.32,"t":"2026-09-22T15:30:00Z","v":16065,"vw":29.264288},{"c":29.4,"h":29.43,"l":29.26,"n":350,"o":29.26,"t":"2026-09-22T15:45:00Z","v":13819,"vw":29.337252},{"c":29.37,"h":29.45,"l":29.32,"n":172,"o":29.43,"t":"2026-09-22T16:00:00Z","v":7357,"vw":29.374389},{"c":29.215,"h":29.39,"l":29.2,"n":198,"o":29.375,"t":"2026-09-22T16:15:00Z","v":11874,"vw":29.291377},{"c":29.255,"h":29.27,"l":29.2128,"n":122,"o":29.2128,"t":"2026-09-22T16:30:00Z","v":6419,"vw":29.242535},{"c":29.36,"h":29.395,"l":29.27,"n":230,"o":29.28,"t":"2026-09-22T16:45:00Z","v":11129,"vw":29.338411},{"c":29.355,"h":29.38,"l":29.28,"n":214,"o":29.33,"t":"2026-09-22T17:00:00Z","v":12509,"vw":29.346401},{"c":29.415,"h":29.43,"l":29.37,"n":227,"o":29.37,"t":"2026-09-22T17:15:00Z","v":13840,"vw":29.404812},{"c":29.59,"h":29.61,"l":29.41,"n":430,"o":29.412,"t":"2026-09-22T17:30:00Z","v":44597,"vw":29.483323},{"c":30.01,"h":30.04,"l":29.565,"n":739,"o":29.6,"t":"2026-09-22T17:45:00Z","v":82073,"vw":29.79699},{"c":30.2,"h":30.24,"l":29.97,"n":686,"o":30.0086,"t":"2026-09-22T18:00:00Z","v":64667,"vw":30.12544},{"c":30.2,"h":30.34,"l":30.16,"n":696,"o":30.2199,"t":"2026-09-22T18:15:00Z","v":78371,"vw":30.236748},{"c":30.15,"h":30.23,"l":30.12,"n":401,"o":30.2,"t":"2026-09-22T18:30:00Z","v":23182,"vw":30.1822},{"c":30.22,"h":30.27,"l":30.16,"n":397,"o":30.16,"t":"2026-09-22T18:45:00Z","v":28176,"vw":30.223537},{"c":30.43,"h":30.43,"l":30.19,"n":565,"o":30.22,"t":"2026-09-22T19:00:00Z","v":54506,"vw":30.335556},{"c":30.38,"h":30.45,"l":30.32,"n":630,"o":30.42,"t":"2026-09-22T19:15:00Z","v":62516,"vw":30.387506},{"c":30.545,"h":30.56,"l":30.39,"n":809,"o":30.39,"t":"2026-09-22T19:30:00Z","v":69130,"vw":30.511815},{"c":30.345,"h":30.67,"l":30.345,"n":1706,"o":30.57,"t":"2026-09-22T19:45:00Z","v":139458,"vw":30.487863},{"c":30.38,"h":30.38,"l":30.38,"n":10,"o":30.38,"t":"2026-09-22T20:00:00Z","v":33147,"vw":30.38},{"c":30.4,"h":30.4,"l":30.4,"n":4,"o":30.4,"t":"2026-09-22T20:15:00Z","v":227,"vw":30.4},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-09-22T20:30:00Z","v":300,"vw":30.34},{"c":30.5,"h":30.51,"l":30.0069,"n":9,"o":30.0069,"t":"2026-09-22T21:00:00Z","v":425,"vw":30.381404},{"c":31.017,"h":31.1251,"l":30.66,"n":7,"o":31.1251,"t":"2026-09-22T22:30:00Z","v":1388,"vw":30.92794},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-09-22T22:45:00Z","v":200,"vw":30.67},{"c":29.95,"h":29.96,"l":29.95,"n":4,"o":29.96,"t":"2026-09-23T08:00:00Z","v":315,"vw":29.956667},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-09-23T08:30:00Z","v":100,"vw":29.84},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-09-23T10:00:00Z","v":200,"vw":29.6},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-09-23T10:30:00Z","v":248,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-23T11:00:00Z","v":114,"vw":29.8},{"c":29,"h":29.1092,"l":29,"n":3,"o":29.1092,"t":"2026-09-23T11:30:00Z","v":651,"vw":29.091},{"c":29.59,"h":29.59,"l":29.27,"n":24,"o":29.27,"t":"2026-09-23T11:45:00Z","v":786,"vw":29.455},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-09-23T12:15:00Z","v":114,"vw":29.25},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-09-23T12:30:00Z","v":300,"vw":29.27},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-09-23T13:00:00Z","v":240,"vw":29.66},{"c":29.46,"h":29.46,"l":29.46,"n":2,"o":29.46,"t":"2026-09-23T13:15:00Z","v":113,"vw":29.46},{"c":28.48,"h":29.66,"l":28.252,"n":759,"o":29.64,"t":"2026-09-23T13:30:00Z","v":103943,"vw":28.71886},{"c":28.285,"h":28.51,"l":28.24,"n":534,"o":28.51,"t":"2026-09-23T13:45:00Z","v":53420,"vw":28.332451},{"c":28.11,"h":28.51,"l":27.97,"n":882,"o":28.265,"t":"2026-09-23T14:00:00Z","v":90380,"vw":28.219098},{"c":28.06,"h":28.17,"l":27.98,"n":526,"o":28.14,"t":"2026-09-23T14:15:00Z","v":37562,"vw":28.055873},{"c":28.12,"h":28.14,"l":27.88,"n":546,"o":28.075,"t":"2026-09-23T14:30:00Z","v":35432,"vw":28.008391},{"c":28.325,"h":28.43,"l":28.04,"n":526,"o":28.09,"t":"2026-09-23T14:45:00Z","v":34949,"vw":28.304943},{"c":28.23,"h":28.4,"l":28.15,"n":615,"o":28.36,"t":"2026-09-23T15:00:00Z","v":41964,"vw":28.286895},{"c":28.17,"h":28.3299,"l":28.1399,"n":398,"o":28.235,"t":"2026-09-23T15:15:00Z","v":25312,"vw":28.229103},{"c":28.2,"h":28.2,"l":28.05,"n":477,"o":28.145,"t":"2026-09-23T15:30:00Z","v":35919,"vw":28.123563},{"c":28.14,"h":28.19,"l":28.03,"n":355,"o":28.16,"t":"2026-09-23T15:45:00Z","v":16941,"vw":28.133157},{"c":28.21,"h":28.27,"l":28.075,"n":369,"o":28.135,"t":"2026-09-23T16:00:00Z","v":25496,"vw":28.199186},{"c":28.185,"h":28.24,"l":28.03,"n":965,"o":28.24,"t":"2026-09-23T16:15:00Z","v":139923,"vw":28.091635},{"c":28.2,"h":28.33,"l":28.18,"n":443,"o":28.18,"t":"2026-09-23T16:30:00Z","v":31419,"vw":28.264695},{"c":28.2,"h":28.25,"l":28.1,"n":390,"o":28.22,"t":"2026-09-23T16:45:00Z","v":21280,"vw":28.191078},{"c":28.13,"h":28.22,"l":28.11,"n":414,"o":28.21,"t":"2026-09-23T17:00:00Z","v":23605,"vw":28.157029},{"c":28.105,"h":28.19,"l":28.1,"n":296,"o":28.17,"t":"2026-09-23T17:15:00Z","v":18081,"vw":28.144433},{"c":28.135,"h":28.15,"l":27.95,"n":600,"o":28.09,"t":"2026-09-23T17:30:00Z","v":62040,"vw":27.985867},{"c":28.38,"h":28.39,"l":28.1,"n":505,"o":28.12,"t":"2026-09-23T17:45:00Z","v":58644,"vw":28.289158},{"c":28.38,"h":28.4278,"l":28.27,"n":293,"o":28.41,"t":"2026-09-23T18:00:00Z","v":19967,"vw":28.36211},{"c":28.43,"h":28.47,"l":28.3,"n":382,"o":28.39,"t":"2026-09-23T18:15:00Z","v":17675,"vw":28.382006},{"c":28.39,"h":28.45,"l":28.38,"n":303,"o":28.44,"t":"2026-09-23T18:30:00Z","v":13654,"vw":28.412941},{"c":28.46,"h":28.475,"l":28.35,"n":400,"o":28.37,"t":"2026-09-23T18:45:00Z","v":48727,"vw":28.401898},{"c":28.45,"h":28.545,"l":28.41,"n":404,"o":28.46,"t":"2026-09-23T19:00:00Z","v":18078,"vw":28.478107},{"c":28.34,"h":28.4444,"l":28.31,"n":418,"o":28.4444,"t":"2026-09-23T19:15:00Z","v":36729,"vw":28.38373},{"c":28.15,"h":28.355,"l":28.125,"n":1176,"o":28.32,"t":"2026-09-23T19:30:00Z","v":71440,"vw":28.208497},{"c":28.16,"h":28.3,"l":28.12,"n":1656,"o":28.15,"t":"2026-09-23T19:45:00Z","v":121209,"vw":28.19286},{"c":28.19,"h":28.19,"l":28.19,"n":6,"o":28.19,"t":"2026-09-23T20:00:00Z","v":34365,"vw":28.19},{"c":28,"h":28.11,"l":28,"n":19,"o":28.11,"t":"2026-09-23T20:30:00Z","v":12099,"vw":28.002501},{"c":28.3469,"h":28.3753,"l":28.342,"n":8,"o":28.3441,"t":"2026-09-23T20:45:00Z","v":1375,"vw":28.352445},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-09-23T21:45:00Z","v":250,"vw":28.16},{"c":27.98,"h":27.98,"l":27.98,"n":5,"o":27.98,"t":"2026-09-23T22:15:00Z","v":105,"vw":27.98},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-09-23T22:30:00Z","v":100,"vw":28.02},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-09-23T23:30:00Z","v":500,"vw":28.2},{"c":28.19,"h":28.4,"l":28.19,"n":4,"o":28.4,"t":"2026-09-24T08:00:00Z","v":380,"vw":28.262295},{"c":27.84,"h":27.84,"l":27.46,"n":30,"o":27.79,"t":"2026-09-24T08:30:00Z","v":1057,"vw":27.713032},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-09-24T08:45:00Z","v":108,"vw":27.85},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-24T10:15:00Z","v":121,"vw":27.15},{"c":27.45,"h":27.59,"l":27.293,"n":34,"o":27.293,"t":"2026-09-24T11:15:00Z","v":14674,"vw":27.412336},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-09-24T11:45:00Z","v":100,"vw":27.41},{"c":27.5,"h":27.5,"l":27.4859,"n":2,"o":27.4859,"t":"2026-09-24T12:15:00Z","v":622,"vw":27.488666},{"c":27.88,"h":27.9,"l":27.54,"n":43,"o":27.54,"t":"2026-09-24T13:15:00Z","v":2349,"vw":27.818711},{"c":27.62,"h":27.89,"l":27.31,"n":414,"o":27.71,"t":"2026-09-24T13:30:00Z","v":53437,"vw":27.54807},{"c":27.76,"h":27.8,"l":27.49,"n":348,"o":27.6,"t":"2026-09-24T13:45:00Z","v":30383,"vw":27.682911},{"c":27.81,"h":28,"l":27.74,"n":344,"o":27.75,"t":"2026-09-24T14:00:00Z","v":38476,"vw":27.812993},{"c":27.97,"h":27.97,"l":27.795,"n":368,"o":27.84,"t":"2026-09-24T14:15:00Z","v":19207,"vw":27.863052},{"c":27.97,"h":27.9748,"l":27.86,"n":255,"o":27.9748,"t":"2026-09-24T14:30:00Z","v":14540,"vw":27.913784},{"c":27.905,"h":28.08,"l":27.9,"n":280,"o":27.96,"t":"2026-09-24T14:45:00Z","v":15229,"vw":27.96174},{"c":27.81,"h":27.92,"l":27.75,"n":261,"o":27.9,"t":"2026-09-24T15:00:00Z","v":11471,"vw":27.874615},{"c":27.87,"h":27.98,"l":27.835,"n":239,"o":27.842,"t":"2026-09-24T15:15:00Z","v":18523,"vw":27.899646},{"c":27.86,"h":27.86,"l":27.68,"n":318,"o":27.86,"t":"2026-09-24T15:30:00Z","v":19461,"vw":27.774927},{"c":27.65,"h":27.945,"l":27.65,"n":1464,"o":27.89,"t":"2026-09-24T15:45:00Z","v":113096,"vw":27.705234},{"c":27.8,"h":27.8,"l":27.6,"n":236,"o":27.66,"t":"2026-09-24T16:00:00Z","v":15145,"vw":27.695505},{"c":28.17,"h":28.2495,"l":27.77,"n":628,"o":27.77,"t":"2026-09-24T16:15:00Z","v":54799,"vw":28.073674},{"c":28.19,"h":28.36,"l":28.07,"n":329,"o":28.185,"t":"2026-09-24T16:30:00Z","v":24567,"vw":28.228192},{"c":28.27,"h":28.35,"l":28.17,"n":316,"o":28.19,"t":"2026-09-24T16:45:00Z","v":26181,"vw":28.280477},{"c":28.25,"h":28.32,"l":28.16,"n":342,"o":28.25,"t":"2026-09-24T17:00:00Z","v":20323,"vw":28.243832},{"c":28.11,"h":28.24,"l":28.085,"n":171,"o":28.24,"t":"2026-09-24T17:15:00Z","v":15316,"vw":28.194516},{"c":27.935,"h":28.17,"l":27.93,"n":288,"o":28.14,"t":"2026-09-24T17:30:00Z","v":24645,"vw":28.016225},{"c":27.99,"h":28.02,"l":27.93,"n":215,"o":27.95,"t":"2026-09-24T17:45:00Z","v":14830,"vw":27.965182},{"c":28.05,"h":28.06,"l":27.86,"n":189,"o":27.95,"t":"2026-09-24T18:00:00Z","v":10900,"vw":27.977295},{"c":28.1,"h":28.155,"l":27.96,"n":358,"o":28.06,"t":"2026-09-24T18:15:00Z","v":24907,"vw":28.051182},{"c":28.045,"h":28.245,"l":28,"n":272,"o":28.095,"t":"2026-09-24T18:30:00Z","v":18532,"vw":28.101294},{"c":28.06,"h":28.16,"l":28.055,"n":320,"o":28.08,"t":"2026-09-24T18:45:00Z","v":14265,"vw":28.105022},{"c":27.942,"h":28.06,"l":27.92,"n":352,"o":28.06,"t":"2026-09-24T19:00:00Z","v":21008,"vw":27.973803},{"c":28,"h":28.01,"l":27.92,"n":432,"o":27.93,"t":"2026-09-24T19:15:00Z","v":21148,"vw":27.964333},{"c":28,"h":28.045,"l":27.98,"n":684,"o":28.03,"t":"2026-09-24T19:30:00Z","v":40965,"vw":28.013171},{"c":27.95,"h":28.02,"l":27.92,"n":2231,"o":28,"t":"2026-09-24T19:45:00Z","v":179251,"vw":27.980678},{"c":27.94,"h":27.94,"l":27.94,"n":8,"o":27.94,"t":"2026-09-24T20:00:00Z","v":24138,"vw":27.94},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-09-24T20:45:00Z","v":130,"vw":28.1},{"c":28.35,"h":28.35,"l":28.35,"n":3,"o":28.35,"t":"2026-09-25T10:00:00Z","v":172,"vw":28.35},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-09-25T11:00:00Z","v":200,"vw":28.75},{"c":28.8,"h":28.8,"l":28.6,"n":10,"o":28.61,"t":"2026-09-25T11:15:00Z","v":5676,"vw":28.653972},{"c":28.37,"h":28.4,"l":28.35,"n":5,"o":28.4,"t":"2026-09-25T12:15:00Z","v":1176,"vw":28.378825},{"c":28.42,"h":28.43,"l":28.41,"n":6,"o":28.41,"t":"2026-09-25T12:45:00Z","v":666,"vw":28.42276},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-09-25T13:15:00Z","v":130,"vw":28.33},{"c":28.06,"h":28.67,"l":27.92,"n":377,"o":28.24,"t":"2026-09-25T13:30:00Z","v":54089,"vw":28.123981},{"c":28.31,"h":28.4,"l":27.99,"n":164,"o":28.09,"t":"2026-09-25T13:45:00Z","v":13129,"vw":28.24064},{"c":28.32,"h":28.358,"l":27.98,"n":971,"o":28.345,"t":"2026-09-25T14:00:00Z","v":63798,"vw":28.099848},{"c":28.24,"h":28.31,"l":28.18,"n":259,"o":28.24,"t":"2026-09-25T14:15:00Z","v":19806,"vw":28.24591},{"c":28.37,"h":28.37,"l":28.09,"n":338,"o":28.2,"t":"2026-09-25T14:30:00Z","v":28803,"vw":28.194428},{"c":28.485,"h":28.52,"l":28.34,"n":337,"o":28.375,"t":"2026-09-25T14:45:00Z","v":29248,"vw":28.426486},{"c":28.6,"h":28.6,"l":28.44,"n":255,"o":28.51,"t":"2026-09-25T15:00:00Z","v":18825,"vw":28.522201},{"c":28.6395,"h":28.655,"l":28.505,"n":210,"o":28.595,"t":"2026-09-25T15:15:00Z","v":20497,"vw":28.6288},{"c":28.49,"h":28.72,"l":28.49,"n":214,"o":28.64,"t":"2026-09-25T15:30:00Z","v":24189,"vw":28.625729},{"c":28.7,"h":28.7025,"l":28.42,"n":187,"o":28.48,"t":"2026-09-25T15:45:00Z","v":18848,"vw":28.511528},{"c":28.74,"h":28.87,"l":28.7,"n":313,"o":28.75,"t":"2026-09-25T16:00:00Z","v":26895,"vw":28.777874},{"c":28.77,"h":28.77,"l":28.57,"n":200,"o":28.74,"t":"2026-09-25T16:15:00Z","v":20671,"vw":28.6214},{"c":28.66,"h":28.77,"l":28.59,"n":348,"o":28.74,"t":"2026-09-25T16:30:00Z","v":21518,"vw":28.688925},{"c":28.57,"h":28.675,"l":28.57,"n":201,"o":28.625,"t":"2026-09-25T16:45:00Z","v":11643,"vw":28.638897},{"c":28.67,"h":28.705,"l":28.6,"n":192,"o":28.605,"t":"2026-09-25T17:00:00Z","v":13538,"vw":28.65883},{"c":28.6,"h":28.75,"l":28.59,"n":357,"o":28.68,"t":"2026-09-25T17:15:00Z","v":32358,"vw":28.660452},{"c":28.63,"h":28.64,"l":28.54,"n":159,"o":28.54,"t":"2026-09-25T17:30:00Z","v":8465,"vw":28.595823},{"c":28.595,"h":28.64,"l":28.58,"n":213,"o":28.635,"t":"2026-09-25T17:45:00Z","v":7080,"vw":28.611342},{"c":28.61,"h":28.62,"l":28.555,"n":194,"o":28.595,"t":"2026-09-25T18:00:00Z","v":9374,"vw":28.594631},{"c":28.54,"h":28.6375,"l":28.52,"n":312,"o":28.63,"t":"2026-09-25T18:15:00Z","v":22963,"vw":28.59181},{"c":28.61,"h":28.61,"l":28.53,"n":242,"o":28.55,"t":"2026-09-25T18:30:00Z","v":9593,"vw":28.581482},{"c":28.71,"h":28.72,"l":28.605,"n":301,"o":28.615,"t":"2026-09-25T18:45:00Z","v":24253,"vw":28.666015},{"c":28.71,"h":28.74,"l":28.66,"n":363,"o":28.73,"t":"2026-09-25T19:00:00Z","v":27145,"vw":28.690409},{"c":28.595,"h":28.73,"l":28.57,"n":339,"o":28.7,"t":"2026-09-25T19:15:00Z","v":19688,"vw":28.660211},{"c":28.58,"h":28.675,"l":28.58,"n":514,"o":28.595,"t":"2026-09-25T19:30:00Z","v":27548,"vw":28.626731},{"c":28.47,"h":28.63,"l":28.47,"n":1512,"o":28.58,"t":"2026-09-25T19:45:00Z","v":122686,"vw":28.519974},{"c":28.47,"h":28.6,"l":28.47,"n":9,"o":28.47,"t":"2026-09-25T20:00:00Z","v":22128,"vw":28.471799},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-09-25T20:30:00Z","v":10000,"vw":28.01},{"c":28.1654,"h":28.1654,"l":28.1654,"n":1,"o":28.1654,"t":"2026-09-25T23:45:00Z","v":250,"vw":28.1654},{"c":26.81,"h":27.49,"l":26.8,"n":19,"o":27,"t":"2026-09-28T08:00:00Z","v":3505,"vw":27.111367},{"c":26.76,"h":26.81,"l":26.72,"n":6,"o":26.81,"t":"2026-09-28T08:15:00Z","v":614,"vw":26.755924},{"c":26.8,"h":26.8,"l":26.8,"n":5,"o":26.8,"t":"2026-09-28T08:30:00Z","v":373,"vw":26.8},{"c":26.65,"h":26.65,"l":26.62,"n":7,"o":26.62,"t":"2026-09-28T08:45:00Z","v":13840,"vw":26.649735},{"c":26.65,"h":26.65,"l":26.64,"n":5,"o":26.64,"t":"2026-09-28T09:00:00Z","v":600,"vw":26.644455},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-09-28T09:15:00Z","v":300,"vw":26.65},{"c":26.7,"h":26.94,"l":26.7,"n":14,"o":26.94,"t":"2026-09-28T11:00:00Z","v":3022,"vw":26.840303},{"c":26.73,"h":26.75,"l":26.73,"n":10,"o":26.75,"t":"2026-09-28T11:30:00Z","v":1109,"vw":26.736111},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-09-28T11:45:00Z","v":7600,"vw":26.88},{"c":26.8999,"h":26.91,"l":26.8999,"n":2,"o":26.91,"t":"2026-09-28T12:00:00Z","v":870,"vw":26.904195},{"c":27.06,"h":27.06,"l":26.95,"n":8,"o":26.95,"t":"2026-09-28T12:45:00Z","v":1504,"vw":26.958352},{"c":26.5,"h":26.905,"l":26.5,"n":69,"o":26.9,"t":"2026-09-28T13:15:00Z","v":29071,"vw":26.686341},{"c":27.09,"h":27.21,"l":26.32,"n":1126,"o":26.8,"t":"2026-09-28T13:30:00Z","v":150282,"vw":26.655801},{"c":27.34,"h":27.465,"l":27.07,"n":420,"o":27.125,"t":"2026-09-28T13:45:00Z","v":32389,"vw":27.219589},{"c":27.29,"h":27.55,"l":27.265,"n":602,"o":27.3,"t":"2026-09-28T14:00:00Z","v":32844,"vw":27.357302},{"c":27.225,"h":27.3999,"l":27.22,"n":312,"o":27.2585,"t":"2026-09-28T14:15:00Z","v":20943,"vw":27.319004},{"c":27.2,"h":27.36,"l":27.1,"n":462,"o":27.23,"t":"2026-09-28T14:30:00Z","v":30434,"vw":27.213034},{"c":26.845,"h":27.165,"l":26.82,"n":1356,"o":27.165,"t":"2026-09-28T14:45:00Z","v":277189,"vw":26.863242},{"c":26.9076,"h":26.9076,"l":26.745,"n":350,"o":26.82,"t":"2026-09-28T15:00:00Z","v":35585,"vw":26.825305},{"c":26.8,"h":26.95,"l":26.8,"n":400,"o":26.93,"t":"2026-09-28T15:15:00Z","v":19718,"vw":26.840153},{"c":26.71,"h":26.79,"l":26.69,"n":258,"o":26.77,"t":"2026-09-28T15:30:00Z","v":20569,"vw":26.745924},{"c":26.82,"h":26.85,"l":26.695,"n":276,"o":26.73,"t":"2026-09-28T15:45:00Z","v":9740,"vw":26.771534},{"c":26.69,"h":26.88,"l":26.69,"n":279,"o":26.85,"t":"2026-09-28T16:00:00Z","v":27838,"vw":26.821128},{"c":27.16,"h":27.25,"l":26.652,"n":389,"o":26.67,"t":"2026-09-28T16:15:00Z","v":27052,"vw":26.995372},{"c":26.89,"h":27.13,"l":26.88,"n":404,"o":27.13,"t":"2026-09-28T16:30:00Z","v":25287,"vw":27.034054},{"c":26.77,"h":26.92,"l":26.74,"n":282,"o":26.88,"t":"2026-09-28T16:45:00Z","v":25015,"vw":26.827103},{"c":26.985,"h":27.12,"l":26.69,"n":402,"o":26.69,"t":"2026-09-28T17:00:00Z","v":27588,"vw":26.91191},{"c":26.8639,"h":27.01,"l":26.8639,"n":223,"o":27.01,"t":"2026-09-28T17:15:00Z","v":8990,"vw":26.919266},{"c":26.81,"h":26.89,"l":26.79,"n":175,"o":26.89,"t":"2026-09-28T17:30:00Z","v":8800,"vw":26.827454},{"c":26.75,"h":26.84,"l":26.75,"n":272,"o":26.82,"t":"2026-09-28T17:45:00Z","v":10959,"vw":26.798418},{"c":26.76,"h":26.81,"l":26.72,"n":289,"o":26.75,"t":"2026-09-28T18:00:00Z","v":21321,"vw":26.752131},{"c":26.66,"h":26.79,"l":26.645,"n":354,"o":26.79,"t":"2026-09-28T18:15:00Z","v":20451,"vw":26.68237},{"c":26.67,"h":26.69,"l":26.615,"n":284,"o":26.64,"t":"2026-09-28T18:30:00Z","v":16947,"vw":26.644492},{"c":26.76,"h":26.83,"l":26.65,"n":492,"o":26.65,"t":"2026-09-28T18:45:00Z","v":29670,"vw":26.710343},{"c":26.75,"h":26.76,"l":26.662,"n":414,"o":26.76,"t":"2026-09-28T19:00:00Z","v":20527,"vw":26.702267},{"c":26.77,"h":26.775,"l":26.73,"n":507,"o":26.73,"t":"2026-09-28T19:15:00Z","v":21657,"vw":26.747201},{"c":26.64,"h":26.78,"l":26.58,"n":903,"o":26.78,"t":"2026-09-28T19:30:00Z","v":53858,"vw":26.657548},{"c":26.525,"h":26.7,"l":26.5,"n":2071,"o":26.63,"t":"2026-09-28T19:45:00Z","v":188512,"vw":26.571354},{"c":26.5,"h":26.53,"l":26.33,"n":17,"o":26.53,"t":"2026-09-28T20:00:00Z","v":26683,"vw":26.525413},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-09-28T20:15:00Z","v":112,"vw":26.59},{"c":26.4,"h":26.5,"l":26.33,"n":10,"o":26.5,"t":"2026-09-28T20:30:00Z","v":1200,"vw":26.377604},{"c":26.6145,"h":26.6145,"l":26.6145,"n":1,"o":26.6145,"t":"2026-09-28T21:00:00Z","v":110,"vw":26.6145},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-09-28T23:00:00Z","v":113,"vw":26.48},{"c":26.5,"h":26.5,"l":26.4,"n":4,"o":26.4,"t":"2026-09-28T23:30:00Z","v":739,"vw":26.432157},{"c":26.8,"h":26.8,"l":26.5,"n":6,"o":26.5,"t":"2026-09-29T11:00:00Z","v":642,"vw":26.687813},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-09-29T11:30:00Z","v":200,"vw":27},{"c":27.17,"h":27.17,"l":27.05,"n":21,"o":27.05,"t":"2026-09-29T11:45:00Z","v":7209,"vw":27.08326},{"c":26.79,"h":26.87,"l":26.77,"n":14,"o":26.87,"t":"2026-09-29T12:15:00Z","v":1574,"vw":26.784798},{"c":26.83,"h":26.83,"l":26.83,"n":2,"o":26.83,"t":"2026-09-29T13:00:00Z","v":499,"vw":26.83},{"c":26.62,"h":26.9,"l":26.62,"n":2,"o":26.9,"t":"2026-09-29T13:15:00Z","v":250,"vw":26.788},{"c":26.75,"h":27.06,"l":26.57,"n":378,"o":26.67,"t":"2026-09-29T13:30:00Z","v":52667,"vw":26.720594},{"c":26.83,"h":26.9,"l":26.6,"n":207,"o":26.76,"t":"2026-09-29T13:45:00Z","v":24695,"vw":26.724594},{"c":26.785,"h":26.84,"l":26.655,"n":340,"o":26.8,"t":"2026-09-29T14:00:00Z","v":27565,"vw":26.756383},{"c":26.7304,"h":26.869,"l":26.63,"n":466,"o":26.75,"t":"2026-09-29T14:15:00Z","v":56314,"vw":26.779415},{"c":26.86,"h":26.86,"l":26.645,"n":358,"o":26.77,"t":"2026-09-29T14:30:00Z","v":41492,"vw":26.75175},{"c":26.76,"h":26.855,"l":26.75,"n":191,"o":26.85,"t":"2026-09-29T14:45:00Z","v":11332,"vw":26.795979},{"c":26.77,"h":26.88,"l":26.675,"n":307,"o":26.73,"t":"2026-09-29T15:00:00Z","v":19575,"vw":26.805236},{"c":26.605,"h":26.85,"l":26.5305,"n":384,"o":26.78,"t":"2026-09-29T15:15:00Z","v":24364,"vw":26.70298},{"c":26.8,"h":26.87,"l":26.6,"n":261,"o":26.62,"t":"2026-09-29T15:30:00Z","v":24022,"vw":26.767274},{"c":26.77,"h":27.015,"l":26.77,"n":1169,"o":26.81,"t":"2026-09-29T15:45:00Z","v":81624,"vw":26.924079},{"c":26.79,"h":26.83,"l":26.76,"n":186,"o":26.79,"t":"2026-09-29T16:00:00Z","v":13958,"vw":26.787216},{"c":27.01,"h":27.04,"l":26.79,"n":413,"o":26.8,"t":"2026-09-29T16:15:00Z","v":34940,"vw":26.864744},{"c":27.035,"h":27.07,"l":26.9786,"n":276,"o":27.02,"t":"2026-09-29T16:30:00Z","v":32777,"vw":27.015882},{"c":26.94,"h":27.04,"l":26.91,"n":222,"o":26.98,"t":"2026-09-29T16:45:00Z","v":11857,"vw":26.988032},{"c":27,"h":27.04,"l":26.94,"n":299,"o":26.94,"t":"2026-09-29T17:00:00Z","v":20820,"vw":26.980347},{"c":27.06,"h":27.06,"l":27.005,"n":190,"o":27.005,"t":"2026-09-29T17:15:00Z","v":8200,"vw":27.033836},{"c":27.23,"h":27.36,"l":27.07,"n":2388,"o":27.08,"t":"2026-09-29T17:30:00Z","v":195749,"vw":27.215227},{"c":26.98,"h":27.27,"l":26.96,"n":384,"o":27.25,"t":"2026-09-29T17:45:00Z","v":22395,"vw":27.130017},{"c":27.145,"h":27.28,"l":26.99,"n":545,"o":26.99,"t":"2026-09-29T18:00:00Z","v":29754,"vw":27.167633},{"c":27.02,"h":27.18,"l":27.02,"n":406,"o":27.12,"t":"2026-09-29T18:15:00Z","v":20144,"vw":27.110151},{"c":27.2,"h":27.29,"l":26.9601,"n":834,"o":27,"t":"2026-09-29T18:30:00Z","v":56011,"vw":27.15694},{"c":27.315,"h":27.315,"l":27.19,"n":456,"o":27.195,"t":"2026-09-29T18:45:00Z","v":26641,"vw":27.247353},{"c":27.24,"h":27.34,"l":27.175,"n":541,"o":27.31,"t":"2026-09-29T19:00:00Z","v":23925,"vw":27.259201},{"c":27.165,"h":27.29,"l":27.16,"n":687,"o":27.24,"t":"2026-09-29T19:15:00Z","v":44237,"vw":27.230389},{"c":27.13,"h":27.23,"l":27.12,"n":639,"o":27.165,"t":"2026-09-29T19:30:00Z","v":38813,"vw":27.166965},{"c":27.14,"h":27.24,"l":27.06,"n":1673,"o":27.12,"t":"2026-09-29T19:45:00Z","v":137727,"vw":27.154596},{"c":27.14,"h":27.14,"l":27.14,"n":6,"o":27.14,"t":"2026-09-29T20:00:00Z","v":35257,"vw":27.14},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-09-29T22:15:00Z","v":100,"vw":27.2},{"c":27.43,"h":27.9,"l":27.34,"n":15,"o":27.34,"t":"2026-09-30T12:30:00Z","v":3244,"vw":27.561854},{"c":27.4,"h":27.5,"l":27.4,"n":7,"o":27.5,"t":"2026-09-30T13:15:00Z","v":814,"vw":27.419802},{"c":27.125,"h":27.46,"l":27.01,"n":412,"o":27.46,"t":"2026-09-30T13:30:00Z","v":45665,"vw":27.219012},{"c":27.08,"h":27.17,"l":26.96,"n":408,"o":27.14,"t":"2026-09-30T13:45:00Z","v":34965,"vw":27.043969},{"c":27.57,"h":27.625,"l":27.11,"n":230,"o":27.15,"t":"2026-09-30T14:00:00Z","v":28520,"vw":27.347137},{"c":27.33,"h":27.61,"l":27.29,"n":224,"o":27.575,"t":"2026-09-30T14:15:00Z","v":25602,"vw":27.421926},{"c":27.4419,"h":27.45,"l":27.245,"n":268,"o":27.28,"t":"2026-09-30T14:30:00Z","v":13906,"vw":27.296418},{"c":27.22,"h":27.42,"l":27.22,"n":290,"o":27.42,"t":"2026-09-30T14:45:00Z","v":19520,"vw":27.318336},{"c":27.19,"h":27.2814,"l":27.08,"n":339,"o":27.185,"t":"2026-09-30T15:00:00Z","v":35387,"vw":27.165168},{"c":27.065,"h":27.2,"l":27.03,"n":559,"o":27.2,"t":"2026-09-30T15:15:00Z","v":87574,"vw":27.083587},{"c":27.155,"h":27.24,"l":27.1,"n":729,"o":27.1,"t":"2026-09-30T15:30:00Z","v":68217,"vw":27.178767},{"c":27.1,"h":27.22,"l":27.05,"n":442,"o":27.114,"t":"2026-09-30T15:45:00Z","v":39139,"vw":27.109946},{"c":27.13,"h":27.18,"l":27.075,"n":270,"o":27.08,"t":"2026-09-30T16:00:00Z","v":12707,"vw":27.109433},{"c":27.15,"h":27.19,"l":27.105,"n":199,"o":27.17,"t":"2026-09-30T16:15:00Z","v":8627,"vw":27.15097},{"c":27.2,"h":27.2,"l":27.13,"n":139,"o":27.15,"t":"2026-09-30T16:30:00Z","v":6511,"vw":27.152711},{"c":27.18,"h":27.2,"l":27.13,"n":209,"o":27.185,"t":"2026-09-30T16:45:00Z","v":11305,"vw":27.164493},{"c":26.96,"h":27.18,"l":26.95,"n":342,"o":27.18,"t":"2026-09-30T17:00:00Z","v":23829,"vw":27.02413},{"c":26.88,"h":26.98,"l":26.865,"n":295,"o":26.97,"t":"2026-09-30T17:15:00Z","v":21741,"vw":26.922863},{"c":26.72,"h":26.885,"l":26.715,"n":370,"o":26.84,"t":"2026-09-30T17:30:00Z","v":40441,"vw":26.825465},{"c":26.77,"h":26.785,"l":26.67,"n":415,"o":26.711,"t":"2026-09-30T17:45:00Z","v":38169,"vw":26.718415},{"c":26.75,"h":26.84,"l":26.71,"n":283,"o":26.84,"t":"2026-09-30T18:00:00Z","v":17442,"vw":26.767679},{"c":26.78,"h":26.8,"l":26.71,"n":270,"o":26.74,"t":"2026-09-30T18:15:00Z","v":18267,"vw":26.736274},{"c":26.855,"h":26.87,"l":26.745,"n":304,"o":26.79,"t":"2026-09-30T18:30:00Z","v":23269,"vw":26.842421},{"c":26.9,"h":26.91,"l":26.795,"n":274,"o":26.85,"t":"2026-09-30T18:45:00Z","v":11686,"vw":26.837303},{"c":26.93,"h":26.97,"l":26.899,"n":275,"o":26.95,"t":"2026-09-30T19:00:00Z","v":12431,"vw":26.918247},{"c":27.05,"h":27.085,"l":26.9,"n":522,"o":26.92,"t":"2026-09-30T19:15:00Z","v":28139,"vw":27.02329},{"c":26.905,"h":27.055,"l":26.8,"n":575,"o":27.055,"t":"2026-09-30T19:30:00Z","v":25755,"vw":26.922822},{"c":26.9,"h":26.98,"l":26.88,"n":1596,"o":26.895,"t":"2026-09-30T19:45:00Z","v":141687,"vw":26.928582},{"c":26.9,"h":26.9,"l":26.9,"n":9,"o":26.9,"t":"2026-09-30T20:00:00Z","v":29884,"vw":26.9},{"c":27.18,"h":27.18,"l":27.18,"n":3,"o":27.18,"t":"2026-10-01T08:00:00Z","v":1001,"vw":27.18},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-01T11:00:00Z","v":4000,"vw":27.01},{"c":27.27,"h":27.49,"l":27.01,"n":54,"o":27.49,"t":"2026-10-01T11:45:00Z","v":2602,"vw":27.333127},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-01T12:15:00Z","v":400,"vw":27.03},{"c":27.38,"h":27.38,"l":27.38,"n":2,"o":27.38,"t":"2026-10-01T12:45:00Z","v":540,"vw":27.38},{"c":26.95,"h":26.95,"l":26.95,"n":4,"o":26.95,"t":"2026-10-01T13:15:00Z","v":127,"vw":26.95},{"c":26.91,"h":27.2,"l":26.8,"n":491,"o":26.93,"t":"2026-10-01T13:30:00Z","v":30077,"vw":26.947698},{"c":27.31,"h":27.39,"l":26.84,"n":437,"o":27.01,"t":"2026-10-01T13:45:00Z","v":40660,"vw":27.092542},{"c":27.14,"h":27.35,"l":26.95,"n":591,"o":27.35,"t":"2026-10-01T14:00:00Z","v":30270,"vw":27.133857},{"c":27.34,"h":27.415,"l":27.155,"n":509,"o":27.22,"t":"2026-10-01T14:15:00Z","v":52426,"vw":27.303256},{"c":27.2,"h":27.39,"l":27.125,"n":462,"o":27.33,"t":"2026-10-01T14:30:00Z","v":31196,"vw":27.29237},{"c":27.2,"h":27.22,"l":27.07,"n":489,"o":27.17,"t":"2026-10-01T14:45:00Z","v":36064,"vw":27.152876},{"c":27.03,"h":27.19,"l":26.96,"n":454,"o":27.1625,"t":"2026-10-01T15:00:00Z","v":45229,"vw":27.114515},{"c":27.1,"h":27.17,"l":26.98,"n":345,"o":27.01,"t":"2026-10-01T15:15:00Z","v":29829,"vw":27.08813},{"c":27.03,"h":27.1,"l":26.85,"n":496,"o":27.05,"t":"2026-10-01T15:30:00Z","v":32094,"vw":27.011727},{"c":27.05,"h":27.18,"l":26.96,"n":349,"o":27.03,"t":"2026-10-01T15:45:00Z","v":17996,"vw":27.075795},{"c":27.135,"h":27.27,"l":27.04,"n":353,"o":27.07,"t":"2026-10-01T16:00:00Z","v":19662,"vw":27.18368},{"c":27.18,"h":27.285,"l":27.125,"n":256,"o":27.14,"t":"2026-10-01T16:15:00Z","v":12998,"vw":27.208675},{"c":27.18,"h":27.275,"l":27.13,"n":231,"o":27.22,"t":"2026-10-01T16:30:00Z","v":12310,"vw":27.188372},{"c":26.95,"h":27.2,"l":26.95,"n":259,"o":27.19,"t":"2026-10-01T16:45:00Z","v":14045,"vw":27.098452},{"c":27.11,"h":27.14,"l":26.96,"n":237,"o":26.96,"t":"2026-10-01T17:00:00Z","v":12149,"vw":27.044068},{"c":27.2,"h":27.29,"l":27.1,"n":372,"o":27.11,"t":"2026-10-01T17:15:00Z","v":22283,"vw":27.177273},{"c":27.19,"h":27.43,"l":27.14,"n":475,"o":27.22,"t":"2026-10-01T17:30:00Z","v":27583,"vw":27.256952},{"c":26.97,"h":27.21,"l":26.87,"n":560,"o":27.19,"t":"2026-10-01T17:45:00Z","v":32432,"vw":26.986236},{"c":26.92,"h":26.99,"l":26.84,"n":400,"o":26.93,"t":"2026-10-01T18:00:00Z","v":26467,"vw":26.914853},{"c":26.96,"h":27.1,"l":26.925,"n":496,"o":26.925,"t":"2026-10-01T18:15:00Z","v":27240,"vw":27.00427},{"c":26.95,"h":27.025,"l":26.9101,"n":244,"o":26.965,"t":"2026-10-01T18:30:00Z","v":11013,"vw":26.961985},{"c":27,"h":27.03,"l":26.92,"n":346,"o":26.94,"t":"2026-10-01T18:45:00Z","v":14333,"vw":26.974485},{"c":26.98,"h":26.995,"l":26.92,"n":281,"o":26.99,"t":"2026-10-01T19:00:00Z","v":12867,"vw":26.95702},{"c":26.925,"h":26.99,"l":26.92,"n":503,"o":26.96,"t":"2026-10-01T19:15:00Z","v":33876,"vw":26.950979},{"c":26.895,"h":26.98,"l":26.89,"n":573,"o":26.945,"t":"2026-10-01T19:30:00Z","v":31364,"vw":26.930396},{"c":26.9,"h":27.025,"l":26.89,"n":1879,"o":26.9,"t":"2026-10-01T19:45:00Z","v":137403,"vw":26.933345},{"c":27,"h":27,"l":26.91,"n":9,"o":26.91,"t":"2026-10-01T20:00:00Z","v":20746,"vw":26.912628},{"c":26.69,"h":26.7,"l":26.69,"n":7,"o":26.7,"t":"2026-10-01T23:45:00Z","v":40000,"vw":26.690025},{"c":27.67,"h":28,"l":27.65,"n":12,"o":27.76,"t":"2026-10-02T12:30:00Z","v":835,"vw":27.748256},{"c":27.7028,"h":27.74,"l":27.7028,"n":2,"o":27.74,"t":"2026-10-02T12:45:00Z","v":6125,"vw":27.739241},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-02T13:00:00Z","v":220,"vw":27.73},{"c":27.74,"h":27.74,"l":27.74,"n":2,"o":27.74,"t":"2026-10-02T13:15:00Z","v":115,"vw":27.74},{"c":27.2,"h":27.685,"l":27.1,"n":396,"o":27.47,"t":"2026-10-02T13:30:00Z","v":36050,"vw":27.407999},{"c":27.39,"h":27.4,"l":27.21,"n":449,"o":27.21,"t":"2026-10-02T13:45:00Z","v":43398,"vw":27.314894},{"c":27.385,"h":27.45,"l":27.3,"n":311,"o":27.35,"t":"2026-10-02T14:00:00Z","v":27028,"vw":27.384141},{"c":27.14,"h":27.39,"l":27.1,"n":245,"o":27.385,"t":"2026-10-02T14:15:00Z","v":14143,"vw":27.255379},{"c":27.2,"h":27.26,"l":27.07,"n":279,"o":27.125,"t":"2026-10-02T14:30:00Z","v":55700,"vw":27.207551},{"c":27.11,"h":27.2,"l":26.995,"n":304,"o":27.18,"t":"2026-10-02T14:45:00Z","v":23892,"vw":27.091011},{"c":26.83,"h":27.115,"l":26.7,"n":377,"o":27.115,"t":"2026-10-02T15:00:00Z","v":41678,"vw":26.872851},{"c":26.75,"h":26.865,"l":26.595,"n":396,"o":26.84,"t":"2026-10-02T15:15:00Z","v":45051,"vw":26.699048},{"c":26.59,"h":26.755,"l":26.563,"n":258,"o":26.71,"t":"2026-10-02T15:30:00Z","v":13467,"vw":26.657908},{"c":26.7,"h":26.73,"l":26.59,"n":290,"o":26.595,"t":"2026-10-02T15:45:00Z","v":22578,"vw":26.687889},{"c":26.75,"h":26.76,"l":26.68,"n":375,"o":26.72,"t":"2026-10-02T16:00:00Z","v":37174,"vw":26.717125},{"c":26.715,"h":26.81,"l":26.715,"n":229,"o":26.75,"t":"2026-10-02T16:15:00Z","v":8945,"vw":26.767091},{"c":26.71,"h":26.7692,"l":26.69,"n":122,"o":26.745,"t":"2026-10-02T16:30:00Z","v":6800,"vw":26.733258},{"c":26.78,"h":26.83,"l":26.73,"n":227,"o":26.73,"t":"2026-10-02T16:45:00Z","v":13318,"vw":26.784221},{"c":26.75,"h":26.86,"l":26.74,"n":159,"o":26.795,"t":"2026-10-02T17:00:00Z","v":7737,"vw":26.80696},{"c":26.71,"h":26.79,"l":26.69,"n":162,"o":26.77,"t":"2026-10-02T17:15:00Z","v":5140,"vw":26.7619},{"c":26.7697,"h":26.78,"l":26.72,"n":190,"o":26.72,"t":"2026-10-02T17:30:00Z","v":7530,"vw":26.748819},{"c":26.855,"h":26.865,"l":26.74,"n":246,"o":26.76,"t":"2026-10-02T17:45:00Z","v":12773,"vw":26.79485},{"c":26.875,"h":26.875,"l":26.79,"n":368,"o":26.8723,"t":"2026-10-02T18:00:00Z","v":28838,"vw":26.809588},{"c":26.87,"h":26.88,"l":26.8,"n":285,"o":26.87,"t":"2026-10-02T18:15:00Z","v":13396,"vw":26.842444},{"c":27.14,"h":27.14,"l":26.86,"n":460,"o":26.88,"t":"2026-10-02T18:30:00Z","v":34930,"vw":27.002572},{"c":27.015,"h":27.14,"l":26.94,"n":501,"o":27.14,"t":"2026-10-02T18:45:00Z","v":30907,"vw":27.061383},{"c":27.08,"h":27.11,"l":26.9685,"n":672,"o":27.03,"t":"2026-10-02T19:00:00Z","v":47656,"vw":27.041646},{"c":27.08,"h":27.12,"l":27.03,"n":624,"o":27.07,"t":"2026-10-02T19:15:00Z","v":46279,"vw":27.076098},{"c":27.08,"h":27.13,"l":27.06,"n":488,"o":27.085,"t":"2026-10-02T19:30:00Z","v":27344,"vw":27.086352},{"c":27.12,"h":27.16,"l":27,"n":2052,"o":27.08,"t":"2026-10-02T19:45:00Z","v":149934,"vw":27.087135},{"c":27.12,"h":27.12,"l":27.12,"n":11,"o":27.12,"t":"2026-10-02T20:00:00Z","v":40714,"vw":27.12},{"c":27.16,"h":27.16,"l":27.16,"n":3,"o":27.16,"t":"2026-10-02T20:45:00Z","v":115,"vw":27.16},{"c":26.75,"h":26.77,"l":26.75,"n":14,"o":26.75,"t":"2026-10-02T21:45:00Z","v":35051,"vw":26.750171},{"c":27,"h":27,"l":27,"n":4,"o":27,"t":"2026-10-05T08:00:00Z","v":400,"vw":27},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-05T08:15:00Z","v":310,"vw":27.6},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-05T08:45:00Z","v":181,"vw":27.26},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-05T09:00:00Z","v":119,"vw":27.26},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-05T11:00:00Z","v":100,"vw":27.59},{"c":27.36,"h":27.41,"l":27.36,"n":3,"o":27.41,"t":"2026-10-05T12:15:00Z","v":600,"vw":27.368333},{"c":27.9299,"h":27.9299,"l":27.9299,"n":1,"o":27.9299,"t":"2026-10-05T12:45:00Z","v":100,"vw":27.9299},{"c":27.5,"h":27.5,"l":27.5,"n":4,"o":27.5,"t":"2026-10-05T13:00:00Z","v":300,"vw":27.5},{"c":27.15,"h":27.4,"l":27.15,"n":2,"o":27.4,"t":"2026-10-05T13:15:00Z","v":765,"vw":27.362418},{"c":26.45,"h":27.2,"l":26.4,"n":535,"o":27.15,"t":"2026-10-05T13:30:00Z","v":52457,"vw":26.809957},{"c":26.51,"h":26.63,"l":26.2572,"n":446,"o":26.45,"t":"2026-10-05T13:45:00Z","v":34132,"vw":26.465664},{"c":26.89,"h":26.92,"l":26.52,"n":412,"o":26.52,"t":"2026-10-05T14:00:00Z","v":40357,"vw":26.789435},{"c":26.64,"h":26.91,"l":26.6229,"n":312,"o":26.9,"t":"2026-10-05T14:15:00Z","v":17595,"vw":26.779614},{"c":26.75,"h":26.76,"l":26.5611,"n":288,"o":26.63,"t":"2026-10-05T14:30:00Z","v":23697,"vw":26.634977},{"c":26.92,"h":26.95,"l":26.72,"n":263,"o":26.73,"t":"2026-10-05T14:45:00Z","v":20681,"vw":26.874282},{"c":26.835,"h":26.94,"l":26.835,"n":245,"o":26.94,"t":"2026-10-05T15:00:00Z","v":16105,"vw":26.893077},{"c":26.82,"h":26.845,"l":26.66,"n":332,"o":26.845,"t":"2026-10-05T15:15:00Z","v":20590,"vw":26.764953},{"c":26.85,"h":26.87,"l":26.8,"n":165,"o":26.84,"t":"2026-10-05T15:30:00Z","v":11799,"vw":26.823007},{"c":26.9,"h":26.97,"l":26.8104,"n":387,"o":26.84,"t":"2026-10-05T15:45:00Z","v":37128,"vw":26.890054},{"c":26.855,"h":26.9,"l":26.765,"n":209,"o":26.88,"t":"2026-10-05T16:00:00Z","v":10514,"vw":26.832009},{"c":26.84,"h":26.87,"l":26.79,"n":199,"o":26.84,"t":"2026-10-05T16:15:00Z","v":10768,"vw":26.832925},{"c":26.88,"h":26.89,"l":26.83,"n":156,"o":26.83,"t":"2026-10-05T16:30:00Z","v":7675,"vw":26.866452},{"c":26.92,"h":27,"l":26.89,"n":208,"o":26.9,"t":"2026-10-05T16:45:00Z","v":17989,"vw":26.932522},{"c":26.92,"h":26.9448,"l":26.88,"n":169,"o":26.925,"t":"2026-10-05T17:00:00Z","v":13925,"vw":26.9143},{"c":26.952,"h":26.96,"l":26.92,"n":147,"o":26.94,"t":"2026-10-05T17:15:00Z","v":8925,"vw":26.944166},{"c":27.05,"h":27.0534,"l":26.94,"n":263,"o":26.96,"t":"2026-10-05T17:30:00Z","v":17421,"vw":26.973126},{"c":27.155,"h":27.17,"l":27.04,"n":404,"o":27.06,"t":"2026-10-05T17:45:00Z","v":36069,"vw":27.099246},{"c":27.18,"h":27.225,"l":27.12,"n":440,"o":27.18,"t":"2026-10-05T18:00:00Z","v":29130,"vw":27.179165},{"c":27.12,"h":27.265,"l":27.075,"n":325,"o":27.1925,"t":"2026-10-05T18:15:00Z","v":17304,"vw":27.194561},{"c":27.13,"h":27.18,"l":27.09,"n":275,"o":27.12,"t":"2026-10-05T18:30:00Z","v":13960,"vw":27.144009},{"c":27.24,"h":27.24,"l":27.08,"n":430,"o":27.092,"t":"2026-10-05T18:45:00Z","v":23563,"vw":27.147699},{"c":27.255,"h":27.29,"l":27.215,"n":308,"o":27.2599,"t":"2026-10-05T19:00:00Z","v":16413,"vw":27.262243},{"c":27.265,"h":27.35,"l":27.215,"n":484,"o":27.25,"t":"2026-10-05T19:15:00Z","v":70315,"vw":27.266006},{"c":27.19,"h":27.27,"l":27.16,"n":475,"o":27.26,"t":"2026-10-05T19:30:00Z","v":37341,"vw":27.199618},{"c":27.02,"h":27.21,"l":27.01,"n":1444,"o":27.185,"t":"2026-10-05T19:45:00Z","v":130653,"vw":27.069377},{"c":27.03,"h":27.03,"l":27.03,"n":7,"o":27.03,"t":"2026-10-05T20:00:00Z","v":23362,"vw":27.03},{"c":26.8,"h":26.8,"l":26.5,"n":27,"o":26.5,"t":"2026-10-05T20:30:00Z","v":43520,"vw":26.521362},{"c":26.8,"h":26.8,"l":26.8,"n":6,"o":26.8,"t":"2026-10-05T20:45:00Z","v":1084,"vw":26.8},{"c":27.0883,"h":27.32,"l":27.0883,"n":3,"o":27.32,"t":"2026-10-06T11:30:00Z","v":6100,"vw":27.316202},{"c":27.7,"h":27.7,"l":27.48,"n":8,"o":27.48,"t":"2026-10-06T12:00:00Z","v":1400,"vw":27.561821},{"c":27.692,"h":27.692,"l":27.692,"n":2,"o":27.692,"t":"2026-10-06T12:15:00Z","v":200,"vw":27.692},{"c":27.6296,"h":27.6296,"l":27.6296,"n":1,"o":27.6296,"t":"2026-10-06T12:30:00Z","v":100,"vw":27.6296},{"c":27.44,"h":27.44,"l":27.44,"n":5,"o":27.44,"t":"2026-10-06T12:45:00Z","v":300,"vw":27.44},{"c":27.34,"h":27.36,"l":27.34,"n":4,"o":27.34,"t":"2026-10-06T13:00:00Z","v":408,"vw":27.344902},{"c":27.3,"h":27.4,"l":27.3,"n":11,"o":27.4,"t":"2026-10-06T13:15:00Z","v":1225,"vw":27.314583},{"c":26.76,"h":27.2,"l":26.73,"n":313,"o":27.2,"t":"2026-10-06T13:30:00Z","v":35826,"vw":27.02756},{"c":26.69,"h":26.78,"l":26.61,"n":392,"o":26.75,"t":"2026-10-06T13:45:00Z","v":37733,"vw":26.689787},{"c":26.6905,"h":26.8399,"l":26.64,"n":322,"o":26.69,"t":"2026-10-06T14:00:00Z","v":24164,"vw":26.698598},{"c":26.68,"h":26.7,"l":26.5401,"n":260,"o":26.7,"t":"2026-10-06T14:15:00Z","v":18901,"vw":26.623405},{"c":26.91,"h":26.935,"l":26.66,"n":281,"o":26.685,"t":"2026-10-06T14:30:00Z","v":26214,"vw":26.862168},{"c":26.952,"h":27.065,"l":26.845,"n":307,"o":26.9,"t":"2026-10-06T14:45:00Z","v":75830,"vw":26.93058},{"c":27.29,"h":27.29,"l":27.02,"n":260,"o":27.02,"t":"2026-10-06T15:00:00Z","v":17995,"vw":27.177306},{"c":27.36,"h":27.38,"l":27.265,"n":218,"o":27.33,"t":"2026-10-06T15:15:00Z","v":24852,"vw":27.33075},{"c":27.62,"h":27.63,"l":27.35,"n":479,"o":27.36,"t":"2026-10-06T15:30:00Z","v":80998,"vw":27.539829},{"c":27.515,"h":27.7,"l":27.5,"n":413,"o":27.595,"t":"2026-10-06T15:45:00Z","v":44600,"vw":27.631927},{"c":27.815,"h":27.815,"l":27.5,"n":402,"o":27.54,"t":"2026-10-06T16:00:00Z","v":41666,"vw":27.638647},{"c":27.64,"h":27.84,"l":27.61,"n":1171,"o":27.825,"t":"2026-10-06T16:15:00Z","v":85762,"vw":27.724722},{"c":27.69,"h":27.69,"l":27.59,"n":235,"o":27.63,"t":"2026-10-06T16:30:00Z","v":15831,"vw":27.624274},{"c":27.59,"h":27.75,"l":27.59,"n":182,"o":27.7,"t":"2026-10-06T16:45:00Z","v":13465,"vw":27.682909},{"c":27.61,"h":27.66,"l":27.54,"n":203,"o":27.59,"t":"2026-10-06T17:00:00Z","v":10500,"vw":27.588384},{"c":27.54,"h":27.61,"l":27.5,"n":167,"o":27.61,"t":"2026-10-06T17:15:00Z","v":9159,"vw":27.566539},{"c":27.53,"h":27.56,"l":27.505,"n":109,"o":27.52,"t":"2026-10-06T17:30:00Z","v":6962,"vw":27.528977},{"c":27.6,"h":27.62,"l":27.53,"n":279,"o":27.57,"t":"2026-10-06T17:45:00Z","v":29699,"vw":27.577268},{"c":27.78,"h":27.8,"l":27.58,"n":188,"o":27.5801,"t":"2026-10-06T18:00:00Z","v":12204,"vw":27.684979},{"c":27.6,"h":27.8,"l":27.6,"n":184,"o":27.8,"t":"2026-10-06T18:15:00Z","v":13465,"vw":27.670117},{"c":27.515,"h":27.6,"l":27.48,"n":283,"o":27.56,"t":"2026-10-06T18:30:00Z","v":18159,"vw":27.554389},{"c":27.4701,"h":27.52,"l":27.44,"n":338,"o":27.51,"t":"2026-10-06T18:45:00Z","v":20359,"vw":27.480841},{"c":27.495,"h":27.59,"l":27.47,"n":331,"o":27.47,"t":"2026-10-06T19:00:00Z","v":19444,"vw":27.527599},{"c":27.55,"h":27.64,"l":27.47,"n":467,"o":27.49,"t":"2026-10-06T19:15:00Z","v":32354,"vw":27.552801},{"c":27.63,"h":27.64,"l":27.53,"n":592,"o":27.565,"t":"2026-10-06T19:30:00Z","v":51947,"vw":27.576693},{"c":27.52,"h":27.64,"l":27.46,"n":1401,"o":27.61,"t":"2026-10-06T19:45:00Z","v":115896,"vw":27.503369},{"c":27.51,"h":27.51,"l":27.51,"n":10,"o":27.51,"t":"2026-10-06T20:00:00Z","v":17554,"vw":27.51},{"c":27.29,"h":27.33,"l":27.29,"n":6,"o":27.33,"t":"2026-10-06T20:15:00Z","v":40000,"vw":27.290463},{"c":27.6427,"h":27.6427,"l":27.6,"n":4,"o":27.6,"t":"2026-10-06T21:00:00Z","v":4000,"vw":27.608933},{"c":27.5,"h":27.5,"l":27.5,"n":3,"o":27.5,"t":"2026-10-06T22:30:00Z","v":244,"vw":27.5},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-07T08:00:00Z","v":244,"vw":26.88},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-10-07T09:00:00Z","v":1204,"vw":27},{"c":27.18,"h":27.18,"l":26.74,"n":23,"o":26.75,"t":"2026-10-07T09:45:00Z","v":1218,"vw":26.930912},{"c":26.75,"h":27.18,"l":26.75,"n":4,"o":27.18,"t":"2026-10-07T10:00:00Z","v":746,"vw":27.111341},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-07T11:00:00Z","v":500,"vw":27.09},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-07T11:15:00Z","v":500,"vw":26.87},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-07T11:30:00Z","v":100,"vw":26.87},{"c":26.88,"h":26.88,"l":26.88,"n":4,"o":26.88,"t":"2026-10-07T12:00:00Z","v":273,"vw":26.88},{"c":26.01,"h":26.76,"l":26.01,"n":41,"o":26.25,"t":"2026-10-07T12:30:00Z","v":9197,"vw":26.256568},{"c":26.1208,"h":26.26,"l":26.1208,"n":6,"o":26.25,"t":"2026-10-07T12:45:00Z","v":1636,"vw":26.167678},{"c":26.22,"h":26.22,"l":26.17,"n":2,"o":26.17,"t":"2026-10-07T13:15:00Z","v":266,"vw":26.188797},{"c":26.145,"h":26.6,"l":25.56,"n":1072,"o":26.6,"t":"2026-10-07T13:30:00Z","v":121417,"vw":25.998735},{"c":26.29,"h":26.34,"l":26,"n":310,"o":26.15,"t":"2026-10-07T13:45:00Z","v":24649,"vw":26.219281},{"c":26.17,"h":26.34,"l":26.09,"n":359,"o":26.32,"t":"2026-10-07T14:00:00Z","v":46822,"vw":26.21776},{"c":26.255,"h":26.27,"l":26.11,"n":326,"o":26.19,"t":"2026-10-07T14:15:00Z","v":44354,"vw":26.207911},{"c":26.38,"h":26.435,"l":26.26,"n":389,"o":26.26,"t":"2026-10-07T14:30:00Z","v":20819,"vw":26.380959},{"c":26.44,"h":26.53,"l":26.37,"n":325,"o":26.38,"t":"2026-10-07T14:45:00Z","v":18705,"vw":26.423593},{"c":26.46,"h":26.53,"l":26.35,"n":393,"o":26.41,"t":"2026-10-07T15:00:00Z","v":22190,"vw":26.433945},{"c":26.41,"h":26.5,"l":26.32,"n":343,"o":26.47,"t":"2026-10-07T15:15:00Z","v":20176,"vw":26.392602},{"c":26.54,"h":26.59,"l":26.4,"n":221,"o":26.4,"t":"2026-10-07T15:30:00Z","v":13390,"vw":26.531271},{"c":26.485,"h":26.58,"l":26.42,"n":270,"o":26.54,"t":"2026-10-07T15:45:00Z","v":15464,"vw":26.489311},{"c":26.52,"h":26.56,"l":26.47,"n":269,"o":26.5,"t":"2026-10-07T16:00:00Z","v":15107,"vw":26.508861},{"c":26.625,"h":26.625,"l":26.545,"n":242,"o":26.545,"t":"2026-10-07T16:15:00Z","v":13245,"vw":26.566517},{"c":26.54,"h":26.63,"l":26.53,"n":279,"o":26.63,"t":"2026-10-07T16:30:00Z","v":23112,"vw":26.574532},{"c":26.54,"h":26.61,"l":26.525,"n":409,"o":26.55,"t":"2026-10-07T16:45:00Z","v":24107,"vw":26.553533},{"c":26.62,"h":26.69,"l":26.5,"n":400,"o":26.515,"t":"2026-10-07T17:00:00Z","v":23831,"vw":26.576799},{"c":26.55,"h":26.709,"l":26.54,"n":197,"o":26.6472,"t":"2026-10-07T17:15:00Z","v":16743,"vw":26.6378},{"c":26.565,"h":26.6,"l":26.5,"n":233,"o":26.54,"t":"2026-10-07T17:30:00Z","v":13293,"vw":26.565359},{"c":26.495,"h":26.56,"l":26.49,"n":301,"o":26.545,"t":"2026-10-07T17:45:00Z","v":17748,"vw":26.517824},{"c":26.645,"h":26.685,"l":26.46,"n":408,"o":26.46,"t":"2026-10-07T18:00:00Z","v":26787,"vw":26.624884},{"c":26.54,"h":26.64,"l":26.53,"n":213,"o":26.64,"t":"2026-10-07T18:15:00Z","v":15055,"vw":26.604163},{"c":26.47,"h":26.56,"l":26.43,"n":452,"o":26.54,"t":"2026-10-07T18:30:00Z","v":29671,"vw":26.508475},{"c":26.455,"h":26.52,"l":26.41,"n":375,"o":26.47,"t":"2026-10-07T18:45:00Z","v":19705,"vw":26.46021},{"c":26.23,"h":26.48,"l":26.2,"n":429,"o":26.44,"t":"2026-10-07T19:00:00Z","v":21982,"vw":26.323604},{"c":26.24,"h":26.25,"l":26.19,"n":370,"o":26.21,"t":"2026-10-07T19:15:00Z","v":15465,"vw":26.215807},{"c":26.085,"h":26.26,"l":26.07,"n":806,"o":26.25,"t":"2026-10-07T19:30:00Z","v":55921,"vw":26.144315},{"c":26.12,"h":26.18,"l":26.085,"n":1892,"o":26.085,"t":"2026-10-07T19:45:00Z","v":171060,"vw":26.12736},{"c":26.25,"h":26.25,"l":26.14,"n":15,"o":26.14,"t":"2026-10-07T20:00:00Z","v":24005,"vw":26.143411},{"c":25.6,"h":26.65,"l":25.6,"n":51,"o":26.01,"t":"2026-10-07T23:15:00Z","v":44249,"vw":25.746296},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-08T10:15:00Z","v":100,"vw":26},{"c":26.3,"h":26.3,"l":25.97,"n":3,"o":25.97,"t":"2026-10-08T11:00:00Z","v":237,"vw":26.135},{"c":25.6324,"h":25.668,"l":25.6324,"n":5,"o":25.6324,"t":"2026-10-08T11:30:00Z","v":570,"vw":25.638873},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-08T12:15:00Z","v":300,"vw":25.53},{"c":25.7787,"h":25.7787,"l":25.53,"n":2,"o":25.53,"t":"2026-10-08T12:45:00Z","v":2880,"vw":25.745885},{"c":25.625,"h":26.29,"l":25.625,"n":46,"o":26.29,"t":"2026-10-08T13:15:00Z","v":682,"vw":26.068333},{"c":26.42,"h":26.49,"l":25.75,"n":298,"o":25.86,"t":"2026-10-08T13:30:00Z","v":48354,"vw":26.09943},{"c":26.475,"h":26.57,"l":26.305,"n":252,"o":26.48,"t":"2026-10-08T13:45:00Z","v":12263,"vw":26.467446},{"c":26.16,"h":26.415,"l":26.12,"n":216,"o":26.4041,"t":"2026-10-08T14:00:00Z","v":14256,"vw":26.269511},{"c":26.48,"h":26.48,"l":26.1275,"n":163,"o":26.18,"t":"2026-10-08T14:15:00Z","v":10827,"vw":26.338812},{"c":26.265,"h":26.56,"l":26.23,"n":579,"o":26.44,"t":"2026-10-08T14:30:00Z","v":79751,"vw":26.470732},{"c":26.2,"h":26.285,"l":26.19,"n":249,"o":26.23,"t":"2026-10-08T14:45:00Z","v":19526,"vw":26.242589},{"c":26.085,"h":26.205,"l":26.04,"n":236,"o":26.205,"t":"2026-10-08T15:00:00Z","v":13442,"vw":26.115469},{"c":26.06,"h":26.12,"l":25.95,"n":294,"o":26.03,"t":"2026-10-08T15:15:00Z","v":31208,"vw":26.007636},{"c":25.99,"h":26.08,"l":25.96,"n":242,"o":26.05,"t":"2026-10-08T15:30:00Z","v":12668,"vw":26.023006},{"c":25.88,"h":25.99,"l":25.845,"n":256,"o":25.974,"t":"2026-10-08T15:45:00Z","v":19081,"vw":25.931294},{"c":25.83,"h":25.895,"l":25.81,"n":192,"o":25.88,"t":"2026-10-08T16:00:00Z","v":8695,"vw":25.852132},{"c":25.915,"h":26.15,"l":25.79,"n":576,"o":25.85,"t":"2026-10-08T16:15:00Z","v":42512,"vw":25.993396},{"c":26.0225,"h":26.05,"l":25.8803,"n":236,"o":25.94,"t":"2026-10-08T16:30:00Z","v":16017,"vw":25.942436},{"c":26.165,"h":26.22,"l":25.97,"n":260,"o":26,"t":"2026-10-08T16:45:00Z","v":20559,"vw":26.064599},{"c":26.23,"h":26.26,"l":26.08,"n":268,"o":26.15,"t":"2026-10-08T17:00:00Z","v":13391,"vw":26.169499},{"c":26.26,"h":26.4,"l":26.2,"n":274,"o":26.22,"t":"2026-10-08T17:15:00Z","v":18974,"vw":26.274256},{"c":26.15,"h":26.33,"l":26.13,"n":281,"o":26.24,"t":"2026-10-08T17:30:00Z","v":16938,"vw":26.174539},{"c":26.21,"h":26.21,"l":26.072,"n":223,"o":26.17,"t":"2026-10-08T17:45:00Z","v":11395,"vw":26.172788},{"c":26.08,"h":26.2,"l":26.05,"n":170,"o":26.19,"t":"2026-10-08T18:00:00Z","v":8342,"vw":26.121669},{"c":26.175,"h":26.21,"l":26.06,"n":226,"o":26.1,"t":"2026-10-08T18:15:00Z","v":9125,"vw":26.132103},{"c":26.18,"h":26.18,"l":26.07,"n":237,"o":26.15,"t":"2026-10-08T18:30:00Z","v":10550,"vw":26.125918},{"c":26.15,"h":26.2,"l":26.13,"n":186,"o":26.17,"t":"2026-10-08T18:45:00Z","v":6676,"vw":26.164834},{"c":26.145,"h":26.195,"l":26.145,"n":151,"o":26.15,"t":"2026-10-08T19:00:00Z","v":6272,"vw":26.160839},{"c":26.13,"h":26.205,"l":26.062,"n":321,"o":26.13,"t":"2026-10-08T19:15:00Z","v":21019,"vw":26.131585},{"c":26.28,"h":26.3,"l":26.11,"n":684,"o":26.15,"t":"2026-10-08T19:30:00Z","v":42157,"vw":26.196338},{"c":26.3,"h":26.35,"l":26.26,"n":1357,"o":26.29,"t":"2026-10-08T19:45:00Z","v":95392,"vw":26.302013},{"c":26.32,"h":26.32,"l":26.32,"n":6,"o":26.32,"t":"2026-10-08T20:00:00Z","v":23867,"vw":26.32},{"c":26.32,"h":26.32,"l":26.32,"n":1,"o":26.32,"t":"2026-10-08T20:15:00Z","v":1000,"vw":26.32},{"c":25.56,"h":25.98,"l":25.56,"n":35,"o":25.93,"t":"2026-10-08T21:30:00Z","v":40020,"vw":25.60004},{"c":25.94,"h":25.98,"l":25.6,"n":20,"o":25.6,"t":"2026-10-08T23:00:00Z","v":37597,"vw":25.619176},{"c":26.95,"h":27,"l":26.92,"n":10,"o":27,"t":"2026-10-09T08:00:00Z","v":1544,"vw":26.949729},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-09T09:15:00Z","v":230,"vw":26.93},{"c":26.94,"h":27,"l":26.89,"n":8,"o":26.89,"t":"2026-10-09T11:15:00Z","v":6430,"vw":26.982801},{"c":26.9,"h":27,"l":26.9,"n":4,"o":27,"t":"2026-10-09T11:30:00Z","v":1200,"vw":26.955},{"c":26.92,"h":26.92,"l":26.88,"n":2,"o":26.88,"t":"2026-10-09T12:15:00Z","v":515,"vw":26.911068},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-09T12:30:00Z","v":230,"vw":26.93},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-09T13:15:00Z","v":1000,"vw":26.9},{"c":26.89,"h":27.07,"l":26.65,"n":830,"o":26.9,"t":"2026-10-09T13:30:00Z","v":148221,"vw":26.890796},{"c":27.26,"h":27.36,"l":26.86,"n":560,"o":26.86,"t":"2026-10-09T13:45:00Z","v":78466,"vw":27.12889},{"c":27.24,"h":27.355,"l":27.12,"n":632,"o":27.195,"t":"2026-10-09T14:00:00Z","v":90916,"vw":27.221317},{"c":27.03,"h":27.305,"l":26.94,"n":365,"o":27.25,"t":"2026-10-09T14:15:00Z","v":22730,"vw":27.057294},{"c":27.1,"h":27.155,"l":26.8942,"n":224,"o":27.02,"t":"2026-10-09T14:30:00Z","v":12806,"vw":27.064443},{"c":27.165,"h":27.18,"l":27.075,"n":138,"o":27.12,"t":"2026-10-09T14:45:00Z","v":11727,"vw":27.112901},{"c":27.3,"h":27.3,"l":27.14,"n":274,"o":27.14,"t":"2026-10-09T15:00:00Z","v":14931,"vw":27.210933},{"c":27.45,"h":27.5,"l":27.295,"n":291,"o":27.295,"t":"2026-10-09T15:15:00Z","v":21751,"vw":27.385573},{"c":27.64,"h":27.64,"l":27.45,"n":340,"o":27.465,"t":"2026-10-09T15:30:00Z","v":36197,"vw":27.577808},{"c":27.54,"h":27.73,"l":27.53,"n":475,"o":27.6,"t":"2026-10-09T15:45:00Z","v":37877,"vw":27.620782},{"c":27.505,"h":27.555,"l":27.48,"n":236,"o":27.5,"t":"2026-10-09T16:00:00Z","v":29342,"vw":27.51219},{"c":27.475,"h":27.56,"l":27.475,"n":216,"o":27.52,"t":"2026-10-09T16:15:00Z","v":12578,"vw":27.509972},{"c":27.51,"h":27.51,"l":27.41,"n":156,"o":27.46,"t":"2026-10-09T16:30:00Z","v":6440,"vw":27.446706},{"c":27.49,"h":27.54,"l":27.465,"n":222,"o":27.52,"t":"2026-10-09T16:45:00Z","v":14679,"vw":27.497399},{"c":27.52,"h":27.55,"l":27.48,"n":158,"o":27.51,"t":"2026-10-09T17:00:00Z","v":8099,"vw":27.526781},{"c":27.47,"h":27.555,"l":27.45,"n":225,"o":27.5,"t":"2026-10-09T17:15:00Z","v":15213,"vw":27.48987},{"c":27.55,"h":27.555,"l":27.48,"n":160,"o":27.48,"t":"2026-10-09T17:30:00Z","v":11643,"vw":27.521123},{"c":27.65,"h":27.66,"l":27.52,"n":249,"o":27.555,"t":"2026-10-09T17:45:00Z","v":16754,"vw":27.594001},{"c":27.725,"h":27.7791,"l":27.63,"n":325,"o":27.63,"t":"2026-10-09T18:00:00Z","v":20275,"vw":27.719788},{"c":27.57,"h":27.72,"l":27.57,"n":312,"o":27.72,"t":"2026-10-09T18:15:00Z","v":27324,"vw":27.685933},{"c":27.5428,"h":27.58,"l":27.525,"n":269,"o":27.555,"t":"2026-10-09T18:30:00Z","v":16439,"vw":27.551789},{"c":27.655,"h":27.7614,"l":27.54,"n":470,"o":27.56,"t":"2026-10-09T18:45:00Z","v":32347,"vw":27.645272},{"c":27.56,"h":27.77,"l":27.56,"n":273,"o":27.67,"t":"2026-10-09T19:00:00Z","v":12393,"vw":27.678831},{"c":27.52,"h":27.6,"l":27.5,"n":394,"o":27.545,"t":"2026-10-09T19:15:00Z","v":19745,"vw":27.554205},{"c":27.52,"h":27.57,"l":27.48,"n":488,"o":27.51,"t":"2026-10-09T19:30:00Z","v":30474,"vw":27.527211},{"c":27.4,"h":27.52,"l":27.38,"n":1783,"o":27.51,"t":"2026-10-09T19:45:00Z","v":94797,"vw":27.42616},{"c":27.42,"h":27.42,"l":27.42,"n":6,"o":27.42,"t":"2026-10-09T20:00:00Z","v":23441,"vw":27.42},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-09T20:15:00Z","v":75000,"vw":26.99},{"c":27.29,"h":27.3,"l":26.99,"n":10,"o":27.07,"t":"2026-10-09T20:30:00Z","v":18396,"vw":27.043938},{"c":27,"h":27.29,"l":27,"n":6,"o":27.29,"t":"2026-10-12T11:00:00Z","v":9780,"vw":27.253106},{"c":27.0694,"h":27.0694,"l":27.0694,"n":1,"o":27.0694,"t":"2026-10-12T12:15:00Z","v":1585,"vw":27.0694},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-10-12T13:00:00Z","v":257,"vw":27.09},{"c":26.73,"h":27.09,"l":26.73,"n":12,"o":27.09,"t":"2026-10-12T13:15:00Z","v":1239,"vw":26.856335},{"c":26.97,"h":27.1,"l":26.67,"n":129,"o":26.83,"t":"2026-10-12T13:30:00Z","v":20836,"vw":26.807089},{"c":27.085,"h":27.15,"l":26.97,"n":151,"o":26.97,"t":"2026-10-12T13:45:00Z","v":16619,"vw":27.094859},{"c":26.89,"h":27.075,"l":26.89,"n":214,"o":27.075,"t":"2026-10-12T14:00:00Z","v":12534,"vw":26.991972},{"c":26.94,"h":26.94,"l":26.75,"n":87,"o":26.82,"t":"2026-10-12T14:15:00Z","v":10670,"vw":26.794283},{"c":26.87,"h":26.92,"l":26.87,"n":85,"o":26.91,"t":"2026-10-12T14:30:00Z","v":3441,"vw":26.898813},{"c":26.805,"h":26.85,"l":26.78,"n":175,"o":26.84,"t":"2026-10-12T14:45:00Z","v":11130,"vw":26.808799},{"c":26.91,"h":26.91,"l":26.75,"n":59,"o":26.75,"t":"2026-10-12T15:00:00Z","v":2749,"vw":26.829944},{"c":26.8244,"h":26.895,"l":26.8,"n":196,"o":26.885,"t":"2026-10-12T15:15:00Z","v":22483,"vw":26.817027},{"c":26.75,"h":26.84,"l":26.7499,"n":176,"o":26.825,"t":"2026-10-12T15:30:00Z","v":9287,"vw":26.805268},{"c":26.76,"h":26.815,"l":26.75,"n":118,"o":26.75,"t":"2026-10-12T15:45:00Z","v":8194,"vw":26.778039},{"c":26.695,"h":26.77,"l":26.69,"n":115,"o":26.75,"t":"2026-10-12T16:00:00Z","v":7172,"vw":26.714858},{"c":26.76,"h":26.76,"l":26.695,"n":131,"o":26.695,"t":"2026-10-12T16:15:00Z","v":11092,"vw":26.724409},{"c":26.7909,"h":26.81,"l":26.74,"n":40,"o":26.745,"t":"2026-10-12T16:30:00Z","v":2279,"vw":26.782076},{"c":26.66,"h":26.71,"l":26.63,"n":150,"o":26.71,"t":"2026-10-12T16:45:00Z","v":9663,"vw":26.664818},{"c":26.69,"h":26.72,"l":26.65,"n":109,"o":26.66,"t":"2026-10-12T17:00:00Z","v":5856,"vw":26.686181},{"c":26.65,"h":26.69,"l":26.63,"n":53,"o":26.69,"t":"2026-10-12T17:15:00Z","v":4359,"vw":26.653212},{"c":26.62,"h":26.67,"l":26.62,"n":97,"o":26.635,"t":"2026-10-12T17:30:00Z","v":4524,"vw":26.641303},{"c":26.65,"h":26.65,"l":26.56,"n":132,"o":26.63,"t":"2026-10-12T17:45:00Z","v":6696,"vw":26.608369},{"c":26.71,"h":26.73,"l":26.67,"n":147,"o":26.68,"t":"2026-10-12T18:00:00Z","v":9356,"vw":26.693394},{"c":26.7,"h":26.72,"l":26.67,"n":166,"o":26.7,"t":"2026-10-12T18:15:00Z","v":6749,"vw":26.693864},{"c":26.65,"h":26.72,"l":26.6301,"n":135,"o":26.71,"t":"2026-10-12T18:30:00Z","v":5815,"vw":26.669172},{"c":26.57,"h":26.645,"l":26.54,"n":186,"o":26.645,"t":"2026-10-12T18:45:00Z","v":9350,"vw":26.585121},{"c":26.535,"h":26.62,"l":26.53,"n":222,"o":26.58,"t":"2026-10-12T19:00:00Z","v":10298,"vw":26.57415},{"c":26.53,"h":26.53,"l":26.48,"n":233,"o":26.53,"t":"2026-10-12T19:15:00Z","v":11404,"vw":26.50986},{"c":26.585,"h":26.6,"l":26.54,"n":379,"o":26.54,"t":"2026-10-12T19:30:00Z","v":24204,"vw":26.579722},{"c":26.445,"h":26.62,"l":26.43,"n":905,"o":26.585,"t":"2026-10-12T19:45:00Z","v":62295,"vw":26.518907},{"c":26.45,"h":26.45,"l":26.45,"n":9,"o":26.45,"t":"2026-10-12T20:00:00Z","v":23379,"vw":26.45},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-12T20:15:00Z","v":250,"vw":26.97},{"c":26.9,"h":26.9,"l":26.9,"n":4,"o":26.9,"t":"2026-10-12T20:30:00Z","v":189,"vw":26.9},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-13T12:45:00Z","v":239,"vw":26.6},{"c":26.5,"h":26.51,"l":26.5,"n":2,"o":26.51,"t":"2026-10-13T13:00:00Z","v":426,"vw":26.505869},{"c":26.67,"h":27.06,"l":26.65,"n":351,"o":26.87,"t":"2026-10-13T13:30:00Z","v":63852,"vw":26.87631},{"c":26.42,"h":26.77,"l":26.34,"n":776,"o":26.7,"t":"2026-10-13T13:45:00Z","v":68297,"vw":26.610443},{"c":26.505,"h":26.55,"l":26.41,"n":163,"o":26.43,"t":"2026-10-13T14:00:00Z","v":12080,"vw":26.486257},{"c":26.52,"h":26.58,"l":26.35,"n":414,"o":26.52,"t":"2026-10-13T14:15:00Z","v":44059,"vw":26.427119},{"c":26.49,"h":26.55,"l":26.37,"n":264,"o":26.52,"t":"2026-10-13T14:30:00Z","v":14716,"vw":26.458363},{"c":26.4,"h":26.53,"l":26.39,"n":316,"o":26.5,"t":"2026-10-13T14:45:00Z","v":16257,"vw":26.478646},{"c":26.35,"h":26.46,"l":26.34,"n":346,"o":26.405,"t":"2026-10-13T15:00:00Z","v":17540,"vw":26.376981},{"c":26.09,"h":26.3417,"l":26.09,"n":1150,"o":26.325,"t":"2026-10-13T15:15:00Z","v":110293,"vw":26.210533},{"c":26.1,"h":26.12,"l":26.04,"n":572,"o":26.07,"t":"2026-10-13T15:30:00Z","v":37766,"vw":26.07303},{"c":26.14,"h":26.19,"l":26.01,"n":587,"o":26.07,"t":"2026-10-13T15:45:00Z","v":39078,"vw":26.076705},{"c":26.27,"h":26.34,"l":26.15,"n":399,"o":26.15,"t":"2026-10-13T16:00:00Z","v":22481,"vw":26.223473},{"c":26.18,"h":26.32,"l":26.12,"n":438,"o":26.3,"t":"2026-10-13T16:15:00Z","v":33365,"vw":26.201426},{"c":26.205,"h":26.26,"l":26.19,"n":319,"o":26.19,"t":"2026-10-13T16:30:00Z","v":10989,"vw":26.219603},{"c":26.2,"h":26.35,"l":26.19,"n":434,"o":26.22,"t":"2026-10-13T16:45:00Z","v":29311,"vw":26.238171},{"c":26.355,"h":26.355,"l":26.17,"n":286,"o":26.205,"t":"2026-10-13T17:00:00Z","v":15280,"vw":26.272024},{"c":26.31,"h":26.39,"l":26.255,"n":278,"o":26.38,"t":"2026-10-13T17:15:00Z","v":12380,"vw":26.332284},{"c":26.24,"h":26.31,"l":26.22,"n":207,"o":26.29,"t":"2026-10-13T17:30:00Z","v":10732,"vw":26.281986},{"c":26.11,"h":26.2447,"l":26.07,"n":449,"o":26.2447,"t":"2026-10-13T17:45:00Z","v":42999,"vw":26.126235},{"c":26.34,"h":26.41,"l":26.095,"n":690,"o":26.095,"t":"2026-10-13T18:00:00Z","v":75211,"vw":26.173907},{"c":26.35,"h":26.39,"l":26.3,"n":319,"o":26.33,"t":"2026-10-13T18:15:00Z","v":17819,"vw":26.338609},{"c":26.47,"h":26.48,"l":26.305,"n":480,"o":26.35,"t":"2026-10-13T18:30:00Z","v":29374,"vw":26.385467},{"c":26.5,"h":26.5199,"l":26.47,"n":190,"o":26.475,"t":"2026-10-13T18:45:00Z","v":11163,"vw":26.493782},{"c":26.465,"h":26.495,"l":26.42,"n":345,"o":26.47,"t":"2026-10-13T19:00:00Z","v":14826,"vw":26.464836},{"c":26.475,"h":26.475,"l":26.42,"n":300,"o":26.47,"t":"2026-10-13T19:15:00Z","v":13504,"vw":26.444402},{"c":26.41,"h":26.49,"l":26.34,"n":731,"o":26.46,"t":"2026-10-13T19:30:00Z","v":48390,"vw":26.412516},{"c":26.21,"h":26.4,"l":26.2,"n":1361,"o":26.4,"t":"2026-10-13T19:45:00Z","v":99068,"vw":26.272016},{"c":26.19,"h":26.19,"l":26.19,"n":15,"o":26.19,"t":"2026-10-13T20:00:00Z","v":26993,"vw":26.19},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-13T21:30:00Z","v":10025,"vw":26},{"c":25.1857,"h":25.9,"l":25.1857,"n":21,"o":25.9,"t":"2026-10-14T12:30:00Z","v":2641,"vw":25.415669},{"c":25.1,"h":25.11,"l":25.1,"n":12,"o":25.11,"t":"2026-10-14T13:15:00Z","v":1448,"vw":25.102},{"c":25.47,"h":25.8,"l":24.84,"n":769,"o":25,"t":"2026-10-14T13:30:00Z","v":89955,"vw":25.200764},{"c":25.18,"h":25.58,"l":25.18,"n":419,"o":25.5561,"t":"2026-10-14T13:45:00Z","v":27190,"vw":25.420147},{"c":25.28,"h":25.34,"l":25.09,"n":560,"o":25.16,"t":"2026-10-14T14:00:00Z","v":66620,"vw":25.236561},{"c":25.185,"h":25.365,"l":25.11,"n":395,"o":25.29,"t":"2026-10-14T14:15:00Z","v":37790,"vw":25.211137},{"c":25.55,"h":25.57,"l":25.135,"n":430,"o":25.19,"t":"2026-10-14T14:30:00Z","v":27400,"vw":25.303108},{"c":25.35,"h":25.58,"l":25.26,"n":659,"o":25.55,"t":"2026-10-14T14:45:00Z","v":72636,"vw":25.35603},{"c":25.175,"h":25.36,"l":25.11,"n":473,"o":25.34,"t":"2026-10-14T15:00:00Z","v":67735,"vw":25.264671},{"c":25.29,"h":25.35,"l":25.2,"n":313,"o":25.2,"t":"2026-10-14T15:15:00Z","v":23926,"vw":25.280992},{"c":25.14,"h":25.31,"l":25.09,"n":502,"o":25.3,"t":"2026-10-14T15:30:00Z","v":47669,"vw":25.174264},{"c":25.135,"h":25.2,"l":25.08,"n":474,"o":25.145,"t":"2026-10-14T15:45:00Z","v":40440,"vw":25.135884},{"c":25.07,"h":25.18,"l":25.03,"n":763,"o":25.135,"t":"2026-10-14T16:00:00Z","v":57405,"vw":25.089028},{"c":25.16,"h":25.165,"l":25.04,"n":447,"o":25.08,"t":"2026-10-14T16:15:00Z","v":41397,"vw":25.105555},{"c":25.2731,"h":25.275,"l":25.09,"n":422,"o":25.15,"t":"2026-10-14T16:30:00Z","v":35932,"vw":25.200682},{"c":25.34,"h":25.35,"l":25.195,"n":334,"o":25.27,"t":"2026-10-14T16:45:00Z","v":19525,"vw":25.260978},{"c":25.235,"h":25.4,"l":25.235,"n":245,"o":25.36,"t":"2026-10-14T17:00:00Z","v":18372,"vw":25.304529},{"c":25.3,"h":25.37,"l":25.21,"n":293,"o":25.21,"t":"2026-10-14T17:15:00Z","v":16959,"vw":25.299696},{"c":25.205,"h":25.33,"l":25.2,"n":285,"o":25.32,"t":"2026-10-14T17:30:00Z","v":22745,"vw":25.240148},{"c":25.05,"h":25.19,"l":25.035,"n":406,"o":25.18,"t":"2026-10-14T17:45:00Z","v":32423,"vw":25.100495},{"c":25.115,"h":25.125,"l":24.935,"n":646,"o":25.05,"t":"2026-10-14T18:00:00Z","v":52209,"vw":25.019698},{"c":25.1,"h":25.11,"l":25.01,"n":251,"o":25.1,"t":"2026-10-14T18:15:00Z","v":20100,"vw":25.055712},{"c":25.1,"h":25.15,"l":25.07,"n":216,"o":25.08,"t":"2026-10-14T18:30:00Z","v":13146,"vw":25.112472},{"c":25.2,"h":25.22,"l":25.06,"n":315,"o":25.08,"t":"2026-10-14T18:45:00Z","v":21163,"vw":25.157542},{"c":25.22,"h":25.22,"l":25.03,"n":433,"o":25.17,"t":"2026-10-14T19:00:00Z","v":37645,"vw":25.125181},{"c":25.33,"h":25.405,"l":25.22,"n":487,"o":25.22,"t":"2026-10-14T19:15:00Z","v":29512,"vw":25.33407},{"c":25.27,"h":25.38,"l":25.23,"n":734,"o":25.32,"t":"2026-10-14T19:30:00Z","v":48678,"vw":25.303324},{"c":25.41,"h":25.41,"l":25.25,"n":1426,"o":25.26,"t":"2026-10-14T19:45:00Z","v":93818,"vw":25.361186},{"c":25.42,"h":25.42,"l":25.42,"n":14,"o":25.42,"t":"2026-10-14T20:00:00Z","v":36497,"vw":25.42},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-14T21:45:00Z","v":150,"vw":25.5},{"c":25.4,"h":25.4,"l":25.4,"n":3,"o":25.4,"t":"2026-10-14T23:15:00Z","v":196,"vw":25.4},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-15T08:00:00Z","v":1000,"vw":25.59},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-15T08:15:00Z","v":235,"vw":26},{"c":26.16,"h":26.16,"l":26.16,"n":2,"o":26.16,"t":"2026-10-15T11:00:00Z","v":309,"vw":26.16},{"c":26.01,"h":26.15,"l":26.01,"n":4,"o":26.15,"t":"2026-10-15T11:15:00Z","v":652,"vw":26.104435},{"c":26.0725,"h":26.0725,"l":26,"n":7,"o":26.01,"t":"2026-10-15T11:45:00Z","v":798,"vw":26.039705},{"c":26.12,"h":26.12,"l":25.65,"n":2,"o":25.65,"t":"2026-10-15T12:00:00Z","v":400,"vw":25.7675},{"c":26.11,"h":26.11,"l":26.11,"n":2,"o":26.11,"t":"2026-10-15T13:00:00Z","v":400,"vw":26.11},{"c":25.8,"h":25.91,"l":25.8,"n":14,"o":25.91,"t":"2026-10-15T13:15:00Z","v":1974,"vw":25.853812},{"c":25.3,"h":25.725,"l":25.16,"n":629,"o":25.65,"t":"2026-10-15T13:30:00Z","v":59798,"vw":25.458687},{"c":25.065,"h":25.265,"l":24.95,"n":559,"o":25.26,"t":"2026-10-15T13:45:00Z","v":58992,"vw":25.123567},{"c":25.365,"h":25.45,"l":25.065,"n":289,"o":25.065,"t":"2026-10-15T14:00:00Z","v":18112,"vw":25.297165},{"c":25.59,"h":25.66,"l":25.315,"n":274,"o":25.354,"t":"2026-10-15T14:15:00Z","v":14306,"vw":25.456893},{"c":25.71,"h":25.81,"l":25.62,"n":278,"o":25.6399,"t":"2026-10-15T14:30:00Z","v":21958,"vw":25.698443},{"c":25.88,"h":25.925,"l":25.6601,"n":300,"o":25.6601,"t":"2026-10-15T14:45:00Z","v":15813,"vw":25.804712},{"c":25.9827,"h":25.9827,"l":25.82,"n":350,"o":25.865,"t":"2026-10-15T15:00:00Z","v":18528,"vw":25.895741},{"c":25.88,"h":26.065,"l":25.88,"n":356,"o":26,"t":"2026-10-15T15:15:00Z","v":22133,"vw":25.987126},{"c":25.73,"h":25.91,"l":25.675,"n":312,"o":25.91,"t":"2026-10-15T15:30:00Z","v":19563,"vw":25.787985},{"c":25.76,"h":25.8,"l":25.6201,"n":273,"o":25.72,"t":"2026-10-15T15:45:00Z","v":17919,"vw":25.719429},{"c":25.81,"h":25.93,"l":25.7001,"n":330,"o":25.76,"t":"2026-10-15T16:00:00Z","v":27757,"vw":25.799678},{"c":25.84,"h":25.845,"l":25.79,"n":133,"o":25.81,"t":"2026-10-15T16:15:00Z","v":5932,"vw":25.821275},{"c":25.75,"h":25.84,"l":25.705,"n":264,"o":25.84,"t":"2026-10-15T16:30:00Z","v":17087,"vw":25.742266},{"c":25.65,"h":25.76,"l":25.65,"n":136,"o":25.76,"t":"2026-10-15T16:45:00Z","v":7185,"vw":25.713357},{"c":25.6,"h":25.64,"l":25.56,"n":160,"o":25.64,"t":"2026-10-15T17:00:00Z","v":8668,"vw":25.604349},{"c":25.45,"h":25.67,"l":25.45,"n":243,"o":25.595,"t":"2026-10-15T17:15:00Z","v":22426,"vw":25.556826},{"c":25.575,"h":25.59,"l":25.4578,"n":214,"o":25.4601,"t":"2026-10-15T17:30:00Z","v":14794,"vw":25.537863},{"c":25.6,"h":25.65,"l":25.58,"n":165,"o":25.58,"t":"2026-10-15T17:45:00Z","v":11566,"vw":25.617446},{"c":25.59,"h":25.69,"l":25.57,"n":244,"o":25.6,"t":"2026-10-15T18:00:00Z","v":16396,"vw":25.64241},{"c":25.535,"h":25.61,"l":25.535,"n":225,"o":25.58,"t":"2026-10-15T18:15:00Z","v":11356,"vw":25.573095},{"c":25.69,"h":25.71,"l":25.51,"n":241,"o":25.53,"t":"2026-10-15T18:30:00Z","v":13391,"vw":25.630123},{"c":25.81,"h":25.81,"l":25.685,"n":185,"o":25.685,"t":"2026-10-15T18:45:00Z","v":10493,"vw":25.746034},{"c":25.995,"h":26.03,"l":25.83,"n":510,"o":25.84,"t":"2026-10-15T19:00:00Z","v":41294,"vw":25.94331},{"c":25.95,"h":26.05,"l":25.95,"n":290,"o":25.99,"t":"2026-10-15T19:15:00Z","v":16763,"vw":26.006467},{"c":26,"h":26.02,"l":25.9,"n":544,"o":25.925,"t":"2026-10-15T19:30:00Z","v":34628,"vw":25.950913},{"c":26,"h":26.09,"l":25.94,"n":1338,"o":26.035,"t":"2026-10-15T19:45:00Z","v":98202,"vw":26.004005},{"c":25.793804,"h":26,"l":25.793804,"n":13,"o":26,"t":"2026-10-15T20:00:00Z","v":24142,"vw":25.979312},{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-10-15T20:15:00Z","v":180,"vw":26.06},{"c":26.1,"h":26.25,"l":26.1,"n":4,"o":26.25,"t":"2026-10-15T20:45:00Z","v":900,"vw":26.201223},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-15T21:30:00Z","v":202,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-15T21:45:00Z","v":200,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-15T22:00:00Z","v":100,"vw":26.1},{"c":26.422,"h":26.422,"l":25.9179,"n":2,"o":25.9179,"t":"2026-10-16T11:15:00Z","v":225,"vw":26.197956},{"c":26,"h":26.182,"l":26,"n":13,"o":26.08,"t":"2026-10-16T11:45:00Z","v":1666,"vw":26.074183},{"c":25.9477,"h":26,"l":25.9477,"n":3,"o":26,"t":"2026-10-16T12:45:00Z","v":344,"vw":25.973138},{"c":25.75,"h":25.94,"l":25.75,"n":4,"o":25.94,"t":"2026-10-16T13:15:00Z","v":524,"vw":25.868156},{"c":26.72,"h":26.72,"l":25.82,"n":560,"o":26.08,"t":"2026-10-16T13:30:00Z","v":51292,"vw":26.379024},{"c":26.82,"h":26.98,"l":26.62,"n":356,"o":26.705,"t":"2026-10-16T13:45:00Z","v":31294,"vw":26.813878},{"c":26.85,"h":26.945,"l":26.61,"n":413,"o":26.89,"t":"2026-10-16T14:00:00Z","v":29908,"vw":26.769889},{"c":27.3,"h":27.42,"l":26.8515,"n":883,"o":26.8515,"t":"2026-10-16T14:15:00Z","v":61372,"vw":27.193347},{"c":27.23,"h":27.44,"l":27.18,"n":409,"o":27.295,"t":"2026-10-16T14:30:00Z","v":20752,"vw":27.32062},{"c":27.19,"h":27.32,"l":27.1352,"n":410,"o":27.24,"t":"2026-10-16T14:45:00Z","v":33215,"vw":27.227512},{"c":26.79,"h":27.191,"l":26.75,"n":315,"o":27.17,"t":"2026-10-16T15:00:00Z","v":21374,"vw":27.079298},{"c":26.58,"h":26.75,"l":26.485,"n":253,"o":26.75,"t":"2026-10-16T15:15:00Z","v":15217,"vw":26.599899},{"c":26.555,"h":26.7139,"l":26.53,"n":296,"o":26.575,"t":"2026-10-16T15:30:00Z","v":16596,"vw":26.616674},{"c":26.48,"h":26.61,"l":26.46,"n":240,"o":26.52,"t":"2026-10-16T15:45:00Z","v":12038,"vw":26.504824},{"c":26.52,"h":26.52,"l":26.28,"n":353,"o":26.4598,"t":"2026-10-16T16:00:00Z","v":28178,"vw":26.380668},{"c":26.68,"h":26.8,"l":26.54,"n":326,"o":26.54,"t":"2026-10-16T16:15:00Z","v":28369,"vw":26.685361},{"c":26.68,"h":26.7099,"l":26.485,"n":161,"o":26.65,"t":"2026-10-16T16:30:00Z","v":21074,"vw":26.55982},{"c":26.53,"h":26.685,"l":26.46,"n":227,"o":26.685,"t":"2026-10-16T16:45:00Z","v":15209,"vw":26.578054},{"c":26.32,"h":26.54,"l":26.2945,"n":323,"o":26.54,"t":"2026-10-16T17:00:00Z","v":42364,"vw":26.406732},{"c":26.3,"h":26.32,"l":26.24,"n":173,"o":26.32,"t":"2026-10-16T17:15:00Z","v":11833,"vw":26.265068},{"c":26.465,"h":26.55,"l":26.27,"n":206,"o":26.3,"t":"2026-10-16T17:30:00Z","v":12037,"vw":26.456401},{"c":26.34,"h":26.41,"l":26.26,"n":140,"o":26.41,"t":"2026-10-16T17:45:00Z","v":15337,"vw":26.312544},{"c":26.435,"h":26.44,"l":26.305,"n":175,"o":26.32,"t":"2026-10-16T18:00:00Z","v":9944,"vw":26.348904},{"c":26.35,"h":26.44,"l":26.31,"n":145,"o":26.44,"t":"2026-10-16T18:15:00Z","v":7905,"vw":26.359662},{"c":26.32,"h":26.36,"l":26.262,"n":220,"o":26.31,"t":"2026-10-16T18:30:00Z","v":8879,"vw":26.303112},{"c":26.33,"h":26.36,"l":26.26,"n":131,"o":26.31,"t":"2026-10-16T18:45:00Z","v":5024,"vw":26.305943},{"c":26.59,"h":26.59,"l":26.26,"n":373,"o":26.32,"t":"2026-10-16T19:00:00Z","v":57416,"vw":26.326189},{"c":26.63,"h":26.645,"l":26.54,"n":372,"o":26.595,"t":"2026-10-16T19:15:00Z","v":20163,"vw":26.58805},{"c":26.56,"h":26.69,"l":26.54,"n":468,"o":26.63,"t":"2026-10-16T19:30:00Z","v":29570,"vw":26.614038},{"c":26.66,"h":26.69,"l":26.54,"n":1764,"o":26.6,"t":"2026-10-16T19:45:00Z","v":126545,"vw":26.635484},{"c":26.27,"h":26.67,"l":26.27,"n":11,"o":26.67,"t":"2026-10-16T20:00:00Z","v":28737,"vw":26.668375},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T22:15:00Z","v":100,"vw":27},{"c":26.6612,"h":26.93,"l":26.6612,"n":10,"o":26.93,"t":"2026-10-16T22:30:00Z","v":1606,"vw":26.733587},{"c":26.81,"h":26.81,"l":26.81,"n":3,"o":26.81,"t":"2026-10-19T08:00:00Z","v":145,"vw":26.81},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-19T11:00:00Z","v":228,"vw":26.75},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-19T11:15:00Z","v":200,"vw":26.75},{"c":26.59,"h":27.04,"l":26.48,"n":226,"o":26.7,"t":"2026-10-19T13:30:00Z","v":29186,"vw":26.826421},{"c":26.9,"h":26.9,"l":26.52,"n":159,"o":26.595,"t":"2026-10-19T13:45:00Z","v":18657,"vw":26.759552},{"c":26.56,"h":26.8558,"l":26.48,"n":314,"o":26.8558,"t":"2026-10-19T14:00:00Z","v":24254,"vw":26.61832},{"c":26.67,"h":26.69,"l":26.56,"n":160,"o":26.595,"t":"2026-10-19T14:15:00Z","v":18075,"vw":26.611461},{"c":26.645,"h":26.655,"l":26.61,"n":92,"o":26.645,"t":"2026-10-19T14:30:00Z","v":3617,"vw":26.630049},{"c":26.65,"h":26.67,"l":26.54,"n":241,"o":26.63,"t":"2026-10-19T14:45:00Z","v":15803,"vw":26.593535},{"c":26.565,"h":26.67,"l":26.565,"n":113,"o":26.645,"t":"2026-10-19T15:00:00Z","v":6872,"vw":26.634816},{"c":26.76,"h":26.76,"l":26.58,"n":398,"o":26.67,"t":"2026-10-19T15:15:00Z","v":28203,"vw":26.693479},{"c":26.68,"h":26.74,"l":26.66,"n":229,"o":26.715,"t":"2026-10-19T15:30:00Z","v":11981,"vw":26.702262},{"c":26.645,"h":26.69,"l":26.63,"n":213,"o":26.68,"t":"2026-10-19T15:45:00Z","v":9623,"vw":26.661161},{"c":26.645,"h":26.66,"l":26.59,"n":91,"o":26.66,"t":"2026-10-19T16:00:00Z","v":6529,"vw":26.630173},{"c":26.61,"h":26.65,"l":26.5901,"n":76,"o":26.65,"t":"2026-10-19T16:15:00Z","v":7013,"vw":26.630823},{"c":26.6,"h":26.71,"l":26.56,"n":385,"o":26.6,"t":"2026-10-19T16:30:00Z","v":95669,"vw":26.656587},{"c":26.535,"h":26.605,"l":26.53,"n":84,"o":26.605,"t":"2026-10-19T16:45:00Z","v":4400,"vw":26.555069},{"c":26.4905,"h":26.54,"l":26.49,"n":134,"o":26.53,"t":"2026-10-19T17:00:00Z","v":7703,"vw":26.514581},{"c":26.635,"h":26.635,"l":26.56,"n":110,"o":26.56,"t":"2026-10-19T17:15:00Z","v":5487,"vw":26.597828},{"c":26.69,"h":26.77,"l":26.635,"n":413,"o":26.635,"t":"2026-10-19T17:30:00Z","v":28038,"vw":26.707893},{"c":26.78,"h":26.78,"l":26.68,"n":136,"o":26.68,"t":"2026-10-19T17:45:00Z","v":6833,"vw":26.725715},{"c":26.73,"h":26.855,"l":26.725,"n":439,"o":26.8,"t":"2026-10-19T18:00:00Z","v":23849,"vw":26.808512},{"c":26.65,"h":26.76,"l":26.65,"n":200,"o":26.76,"t":"2026-10-19T18:15:00Z","v":14531,"vw":26.698687},{"c":26.69,"h":26.69,"l":26.63,"n":215,"o":26.6493,"t":"2026-10-19T18:30:00Z","v":9506,"vw":26.659223},{"c":26.72,"h":26.75,"l":26.685,"n":170,"o":26.685,"t":"2026-10-19T18:45:00Z","v":11850,"vw":26.717995},{"c":26.645,"h":26.735,"l":26.64,"n":401,"o":26.725,"t":"2026-10-19T19:00:00Z","v":16149,"vw":26.708294},{"c":26.67,"h":26.72,"l":26.635,"n":286,"o":26.66,"t":"2026-10-19T19:15:00Z","v":12685,"vw":26.681377},{"c":26.83,"h":26.835,"l":26.66,"n":443,"o":26.66,"t":"2026-10-19T19:30:00Z","v":20581,"vw":26.770925},{"c":26.545,"h":26.84,"l":26.48,"n":1380,"o":26.84,"t":"2026-10-19T19:45:00Z","v":102901,"vw":26.553705},{"c":26.54,"h":26.54,"l":26.54,"n":11,"o":26.54,"t":"2026-10-19T20:00:00Z","v":38999,"vw":26.54},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-19T20:45:00Z","v":400,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-19T22:45:00Z","v":564,"vw":26.5},{"c":26.34,"h":26.5,"l":26.34,"n":75,"o":26.5,"t":"2026-10-20T12:15:00Z","v":1546,"vw":26.414941},{"c":26.47,"h":26.47,"l":26.47,"n":2,"o":26.47,"t":"2026-10-20T13:00:00Z","v":200,"vw":26.47},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-10-20T13:15:00Z","v":400,"vw":26.15},{"c":26.15,"h":26.36,"l":25.84,"n":304,"o":26.11,"t":"2026-10-20T13:30:00Z","v":29828,"vw":26.108614},{"c":26.395,"h":26.395,"l":26.13,"n":301,"o":26.15,"t":"2026-10-20T13:45:00Z","v":24463,"vw":26.265211},{"c":26.46,"h":26.49,"l":26.26,"n":246,"o":26.36,"t":"2026-10-20T14:00:00Z","v":14789,"vw":26.38268},{"c":27.18,"h":27.1816,"l":26.46,"n":426,"o":26.46,"t":"2026-10-20T14:15:00Z","v":31082,"vw":26.84506},{"c":27.3,"h":27.39,"l":27.04,"n":458,"o":27.175,"t":"2026-10-20T14:30:00Z","v":34550,"vw":27.186382},{"c":27.195,"h":27.265,"l":27.07,"n":243,"o":27.265,"t":"2026-10-20T14:45:00Z","v":24299,"vw":27.171216},{"c":26.92,"h":27.27,"l":26.92,"n":249,"o":27.195,"t":"2026-10-20T15:00:00Z","v":12633,"vw":27.124099},{"c":26.97,"h":27.005,"l":26.9,"n":67,"o":27,"t":"2026-10-20T15:15:00Z","v":2587,"vw":26.954158},{"c":26.91,"h":26.975,"l":26.805,"n":129,"o":26.975,"t":"2026-10-20T15:30:00Z","v":5622,"vw":26.849521},{"c":26.74,"h":26.79,"l":26.72,"n":98,"o":26.79,"t":"2026-10-20T15:45:00Z","v":3109,"vw":26.755417},{"c":26.675,"h":26.77,"l":26.675,"n":135,"o":26.725,"t":"2026-10-20T16:00:00Z","v":5005,"vw":26.731121},{"c":26.74,"h":26.75,"l":26.57,"n":331,"o":26.72,"t":"2026-10-20T16:15:00Z","v":21143,"vw":26.654547},{"c":26.72,"h":26.78,"l":26.69,"n":103,"o":26.7398,"t":"2026-10-20T16:30:00Z","v":6709,"vw":26.728437},{"c":26.62,"h":26.73,"l":26.61,"n":125,"o":26.72,"t":"2026-10-20T16:45:00Z","v":10575,"vw":26.700621},{"c":26.76,"h":26.76,"l":26.585,"n":283,"o":26.62,"t":"2026-10-20T17:00:00Z","v":57810,"vw":26.661145},{"c":26.605,"h":26.77,"l":26.57,"n":571,"o":26.73,"t":"2026-10-20T17:15:00Z","v":97390,"vw":26.61},{"c":26.615,"h":26.65,"l":26.585,"n":509,"o":26.615,"t":"2026-10-20T17:30:00Z","v":24104,"vw":26.608384},{"c":26.68,"h":26.68,"l":26.58,"n":140,"o":26.6399,"t":"2026-10-20T17:45:00Z","v":5756,"vw":26.612813},{"c":26.63,"h":26.69,"l":26.62,"n":125,"o":26.69,"t":"2026-10-20T18:00:00Z","v":7683,"vw":26.639248},{"c":26.61,"h":26.615,"l":26.58,"n":82,"o":26.6,"t":"2026-10-20T18:15:00Z","v":4687,"vw":26.602381},{"c":26.51,"h":26.5901,"l":26.5,"n":286,"o":26.5901,"t":"2026-10-20T18:30:00Z","v":20257,"vw":26.538015},{"c":26.63,"h":26.63,"l":26.52,"n":202,"o":26.52,"t":"2026-10-20T18:45:00Z","v":12975,"vw":26.555459},{"c":26.59,"h":26.65,"l":26.54,"n":154,"o":26.65,"t":"2026-10-20T19:00:00Z","v":11804,"vw":26.598079},{"c":26.52,"h":26.59,"l":26.395,"n":237,"o":26.59,"t":"2026-10-20T19:15:00Z","v":14787,"vw":26.456735},{"c":26.49,"h":26.56,"l":26.45,"n":341,"o":26.51,"t":"2026-10-20T19:30:00Z","v":18851,"vw":26.506572},{"c":26.26,"h":26.51,"l":26.22,"n":1650,"o":26.51,"t":"2026-10-20T19:45:00Z","v":182351,"vw":26.290626},{"c":26.27,"h":26.27,"l":26.27,"n":12,"o":26.27,"t":"2026-10-20T20:00:00Z","v":31665,"vw":26.27},{"c":26.3512,"h":26.3512,"l":26.3512,"n":1,"o":26.3512,"t":"2026-10-20T21:30:00Z","v":349,"vw":26.3512},{"c":26.4912,"h":26.4912,"l":26.4912,"n":1,"o":26.4912,"t":"2026-10-20T22:15:00Z","v":110,"vw":26.4912},{"c":26.37,"h":26.37,"l":26.37,"n":1,"o":26.37,"t":"2026-10-20T22:30:00Z","v":100,"vw":26.37},{"c":26.35,"h":26.38,"l":26.35,"n":4,"o":26.38,"t":"2026-10-20T23:30:00Z","v":578,"vw":26.3601},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-21T08:00:00Z","v":108,"vw":26.9},{"c":26.32,"h":26.32,"l":26.32,"n":2,"o":26.32,"t":"2026-10-21T13:15:00Z","v":115,"vw":26.32},{"c":26.415,"h":26.65,"l":26.1,"n":412,"o":26.64,"t":"2026-10-21T13:30:00Z","v":61570,"vw":26.35556},{"c":26.4,"h":26.56,"l":26.31,"n":153,"o":26.33,"t":"2026-10-21T13:45:00Z","v":10480,"vw":26.443917},{"c":26.38,"h":26.415,"l":26.29,"n":229,"o":26.34,"t":"2026-10-21T14:00:00Z","v":10778,"vw":26.33814},{"c":26.4,"h":26.42,"l":26.32,"n":91,"o":26.38,"t":"2026-10-21T14:15:00Z","v":4044,"vw":26.379027},{"c":26.28,"h":26.36,"l":26.27,"n":118,"o":26.36,"t":"2026-10-21T14:30:00Z","v":5841,"vw":26.293469},{"c":26.24,"h":26.355,"l":26.24,"n":161,"o":26.285,"t":"2026-10-21T14:45:00Z","v":8765,"vw":26.292729},{"c":26.205,"h":26.23,"l":26.14,"n":210,"o":26.23,"t":"2026-10-21T15:00:00Z","v":10457,"vw":26.171499},{"c":26.36,"h":26.425,"l":26.21,"n":283,"o":26.21,"t":"2026-10-21T15:15:00Z","v":17765,"vw":26.33192},{"c":26.45,"h":26.45,"l":26.35,"n":105,"o":26.385,"t":"2026-10-21T15:30:00Z","v":5925,"vw":26.388176},{"c":26.445,"h":26.59,"l":26.43,"n":363,"o":26.43,"t":"2026-10-21T15:45:00Z","v":46825,"vw":26.50286},{"c":26.4334,"h":26.45,"l":26.41,"n":142,"o":26.435,"t":"2026-10-21T16:00:00Z","v":8941,"vw":26.428173},{"c":26.54,"h":26.54,"l":26.35,"n":510,"o":26.42,"t":"2026-10-21T16:15:00Z","v":31898,"vw":26.415921},{"c":26.645,"h":26.719,"l":26.45,"n":386,"o":26.53,"t":"2026-10-21T16:30:00Z","v":28148,"vw":26.55175},{"c":26.52,"h":26.64,"l":26.52,"n":105,"o":26.64,"t":"2026-10-21T16:45:00Z","v":5245,"vw":26.560405},{"c":26.56,"h":26.57,"l":26.51,"n":169,"o":26.51,"t":"2026-10-21T17:00:00Z","v":7612,"vw":26.53421},{"c":26.5,"h":26.5774,"l":26.45,"n":244,"o":26.5774,"t":"2026-10-21T17:15:00Z","v":69539,"vw":26.476934},{"c":26.58,"h":26.6,"l":26.48,"n":220,"o":26.5,"t":"2026-10-21T17:30:00Z","v":13167,"vw":26.51755},{"c":26.62,"h":26.65,"l":26.55,"n":210,"o":26.5604,"t":"2026-10-21T17:45:00Z","v":19818,"vw":26.61579},{"c":26.695,"h":26.695,"l":26.59,"n":235,"o":26.62,"t":"2026-10-21T18:00:00Z","v":13667,"vw":26.644199},{"c":26.625,"h":26.675,"l":26.61,"n":163,"o":26.67,"t":"2026-10-21T18:15:00Z","v":19980,"vw":26.651055},{"c":26.61,"h":26.66,"l":26.6,"n":164,"o":26.625,"t":"2026-10-21T18:30:00Z","v":8089,"vw":26.619061},{"c":26.3,"h":26.605,"l":26.3,"n":338,"o":26.605,"t":"2026-10-21T18:45:00Z","v":15254,"vw":26.518549},{"c":26.245,"h":26.3,"l":26.15,"n":469,"o":26.28,"t":"2026-10-21T19:00:00Z","v":28491,"vw":26.222497},{"c":26.45,"h":26.455,"l":26.27,"n":532,"o":26.27,"t":"2026-10-21T19:15:00Z","v":20921,"vw":26.345066},{"c":26.62,"h":26.64,"l":26.425,"n":594,"o":26.46,"t":"2026-10-21T19:30:00Z","v":41499,"vw":26.583594},{"c":26.58,"h":26.74,"l":26.55,"n":1498,"o":26.61,"t":"2026-10-21T19:45:00Z","v":139909,"vw":26.6686},{"c":26.59,"h":26.59,"l":26.59,"n":5,"o":26.59,"t":"2026-10-21T20:00:00Z","v":23208,"vw":26.59},{"c":26.61,"h":26.61,"l":26.07,"n":2,"o":26.07,"t":"2026-10-21T20:45:00Z","v":1100,"vw":26.119091},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-10-21T21:15:00Z","v":110,"vw":26.68},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-21T21:45:00Z","v":170,"vw":26.75},{"c":26.62,"h":26.63,"l":26.62,"n":2,"o":26.63,"t":"2026-10-21T22:45:00Z","v":424,"vw":26.62566},{"c":26.12,"h":26.12,"l":25.65,"n":8,"o":25.65,"t":"2026-10-22T08:00:00Z","v":973,"vw":25.809142},{"c":25.53,"h":25.64,"l":25.53,"n":14,"o":25.62,"t":"2026-10-22T11:00:00Z","v":7148,"vw":25.555653},{"c":25.7,"h":25.722,"l":25.7,"n":2,"o":25.722,"t":"2026-10-22T11:15:00Z","v":370,"vw":25.711892},{"c":25.4,"h":25.49,"l":25.4,"n":13,"o":25.49,"t":"2026-10-22T11:30:00Z","v":1653,"vw":25.437453},{"c":25.47,"h":25.6,"l":25.47,"n":2,"o":25.6,"t":"2026-10-22T11:45:00Z","v":200,"vw":25.535},{"c":25.74,"h":25.74,"l":25.74,"n":3,"o":25.74,"t":"2026-10-22T12:30:00Z","v":459,"vw":25.74},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-22T13:15:00Z","v":600,"vw":25.45},{"c":25.1559,"h":25.49,"l":25.01,"n":519,"o":25.49,"t":"2026-10-22T13:30:00Z","v":72865,"vw":25.219227},{"c":25.18,"h":25.27,"l":25,"n":494,"o":25.14,"t":"2026-10-22T13:45:00Z","v":38583,"vw":25.149651},{"c":24.71,"h":25.2,"l":24.69,"n":648,"o":25.2,"t":"2026-10-22T14:00:00Z","v":50681,"vw":24.892644},{"c":24.24,"h":24.75,"l":24.24,"n":939,"o":24.67,"t":"2026-10-22T14:15:00Z","v":79826,"vw":24.48867},{"c":24.48,"h":24.53,"l":24.17,"n":789,"o":24.2407,"t":"2026-10-22T14:30:00Z","v":47491,"vw":24.312918},{"c":24.315,"h":24.49,"l":24.25,"n":403,"o":24.49,"t":"2026-10-22T14:45:00Z","v":44346,"vw":24.365102},{"c":24.21,"h":24.31,"l":24.15,"n":678,"o":24.31,"t":"2026-10-22T15:00:00Z","v":85690,"vw":24.223868},{"c":24.24,"h":24.44,"l":24.185,"n":604,"o":24.205,"t":"2026-10-22T15:15:00Z","v":33389,"vw":24.321221},{"c":24.25,"h":24.315,"l":24.17,"n":340,"o":24.24,"t":"2026-10-22T15:30:00Z","v":35874,"vw":24.226932},{"c":24.29,"h":24.37,"l":24.2,"n":322,"o":24.2,"t":"2026-10-22T15:45:00Z","v":17813,"vw":24.274102},{"c":24.355,"h":24.3575,"l":24.28,"n":516,"o":24.35,"t":"2026-10-22T16:00:00Z","v":37988,"vw":24.304715},{"c":24.18,"h":24.39,"l":24.17,"n":460,"o":24.34,"t":"2026-10-22T16:15:00Z","v":48581,"vw":24.281536},{"c":24.065,"h":24.2,"l":24.01,"n":404,"o":24.17,"t":"2026-10-22T16:30:00Z","v":37348,"vw":24.107798},{"c":24.19,"h":24.19,"l":23.85,"n":961,"o":24.05,"t":"2026-10-22T16:45:00Z","v":80178,"vw":23.981354},{"c":24.1,"h":24.13,"l":23.975,"n":358,"o":24.13,"t":"2026-10-22T17:00:00Z","v":35185,"vw":24.049875},{"c":24.125,"h":24.125,"l":24.02,"n":375,"o":24.085,"t":"2026-10-22T17:15:00Z","v":30119,"vw":24.071592},{"c":24.14,"h":24.14,"l":24.04,"n":310,"o":24.1,"t":"2026-10-22T17:30:00Z","v":20517,"vw":24.093195},{"c":24.04,"h":24.135,"l":24,"n":336,"o":24.135,"t":"2026-10-22T17:45:00Z","v":39684,"vw":24.045014},{"c":23.955,"h":24.035,"l":23.905,"n":390,"o":24.035,"t":"2026-10-22T18:00:00Z","v":26309,"vw":23.964856},{"c":23.939,"h":24.05,"l":23.9351,"n":410,"o":23.955,"t":"2026-10-22T18:15:00Z","v":34158,"vw":23.998316},{"c":23.89,"h":23.95,"l":23.88,"n":467,"o":23.93,"t":"2026-10-22T18:30:00Z","v":26965,"vw":23.909919},{"c":23.87,"h":23.95,"l":23.84,"n":559,"o":23.8903,"t":"2026-10-22T18:45:00Z","v":39222,"vw":23.887856},{"c":23.84,"h":23.95,"l":23.7527,"n":548,"o":23.85,"t":"2026-10-22T19:00:00Z","v":39958,"vw":23.838268},{"c":23.93,"h":23.93,"l":23.83,"n":576,"o":23.84,"t":"2026-10-22T19:15:00Z","v":34426,"vw":23.874856},{"c":23.87,"h":23.92,"l":23.78,"n":668,"o":23.92,"t":"2026-10-22T19:30:00Z","v":44194,"vw":23.840608},{"c":23.85,"h":24,"l":23.8101,"n":1354,"o":23.86,"t":"2026-10-22T19:45:00Z","v":91912,"vw":23.889641},{"c":23.895,"h":23.895,"l":23.85,"n":9,"o":23.86,"t":"2026-10-22T20:00:00Z","v":24130,"vw":23.860398},{"c":23.78,"h":23.78,"l":23.77,"n":3,"o":23.77,"t":"2026-10-22T22:15:00Z","v":1143,"vw":23.778259},{"c":23.9504,"h":23.9504,"l":23.9504,"n":1,"o":23.9504,"t":"2026-10-22T23:00:00Z","v":610,"vw":23.9504}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35493475388826334,"strike":38.399130051843514,"iv":1.1589263637876408,"gamma":0.021753770993080956,"theta":-0.024979421937094567,"vega":0.011578724842631455,"rho":0.0015777511493166876,"breakevenPct":61.80967668903977},{"delta":0.15,"premium":0.36636877537013196,"strike":31.30950202961056,"iv":0.7881891101276686,"gamma":0.046316238469963814,"theta":-0.021445241945053123,"vega":0.015703416409782393,"rho":0.0024742826128473887,"breakevenPct":32.25612434439799},{"delta":0.2,"premium":0.5137959589267969,"strike":29.238158330573036,"iv":0.7008174229877443,"gamma":0.05541573368665121,"theta":-0.021735077840344487,"vega":0.01764557800596224,"rho":0.003293235926821301,"breakevenPct":24.22320416151646},{"delta":0.25,"premium":0.6918350447167935,"strike":28.410069559456772,"iv":0.6971407088439882,"gamma":0.06141109638953295,"theta":-0.023838423318979795,"vega":0.01943424975157337,"rho":0.004093924762968974,"breakevenPct":21.509054563487755},{"delta":0.3,"premium":0.8698741305067901,"strike":27.58198078834051,"iv":0.6934639947002319,"gamma":0.0674064590924147,"theta":-0.025941768797615103,"vega":0.021222921497184497,"rho":0.004894613599116647,"breakevenPct":18.79490496545905},{"delta":0.35,"premium":1.0479132162967866,"strike":26.753892017224246,"iv":0.6897872805564758,"gamma":0.07340182179529645,"theta":-0.028045114276250414,"vega":0.023011593242795628,"rho":0.00569530243526432,"breakevenPct":16.080755367430342},{"delta":0.4,"premium":1.2259523020867835,"strike":25.925803246107982,"iv":0.6861105664127195,"gamma":0.0793971844981782,"theta":-0.030148459754885726,"vega":0.024800264988406758,"rho":0.006495991271411994,"breakevenPct":13.366605769401636},{"delta":0.45,"premium":1.40399138787678,"strike":25.09771447499172,"iv":0.6824338522689632,"gamma":0.08539254720105996,"theta":-0.03225180523352103,"vega":0.02658893673401789,"rho":0.007296680107559668,"breakevenPct":10.652456171372929},{"delta":0.5,"premium":1.6792235294117646,"strike":24.481176470588235,"iv":0.6830168941176471,"gamma":0.08446051764705882,"theta":-0.03206418823529412,"vega":0.026322682352941176,"rho":0.008031070024995311,"breakevenPct":9.22740330015366},{"delta":0.55,"premium":1.967458823529412,"strike":23.892941176470586,"iv":0.6841698352941177,"gamma":0.08260169411764706,"theta":-0.03157007058823529,"vega":0.02578150588235294,"rho":0.008756590019065855,"breakevenPct":7.97481461687488},{"delta":0.6,"premium":2.2556941176470584,"strike":23.30470588235294,"iv":0.6853227764705883,"gamma":0.0807428705882353,"theta":-0.03107595294117647,"vega":0.025240329411764708,"rho":0.009482110013136397,"breakevenPct":6.722225933596103},{"delta":0.65,"premium":2.543929411764706,"strike":22.716470588235293,"iv":0.6864757176470588,"gamma":0.07888404705882353,"theta":-0.03058183529411765,"vega":0.024699152941176472,"rho":0.01020763000720694,"breakevenPct":5.469637250317324},{"delta":0.7,"premium":3.2313573180703186,"strike":21.854047424366314,"iv":0.759401717089125,"gamma":0.06936336876533117,"theta":-0.031304333605887164,"vega":0.02318225674570728,"rho":0.010627088936869759,"breakevenPct":4.738980319479556},{"delta":0.75,"premium":4.151226492232217,"strike":20.831970564186427,"iv":0.8741196238757155,"gamma":0.05538135731807031,"theta":-0.032735241210139,"vega":0.02109721995094031,"rho":0.010868335094852131,"breakevenPct":4.312233016645413},{"delta":0.8,"premium":5.2047008547008575,"strike":19.668803418803417,"iv":1.0029777777777782,"gamma":0.041694871794871774,"theta":-0.03382051282051282,"vega":0.018817094017094013,"rho":0.011003172206823265,"breakevenPct":3.8542332215924313},{"delta":0.85,"premium":6.842877492877492,"strike":17.88817663817664,"iv":1.1937185185185184,"gamma":0.029301709401709404,"theta":-0.033393162393162396,"vega":0.015683190883190885,"rho":0.010672326719583933,"breakevenPct":3.259461767044108}],"put":[{"delta":0.1,"premium":0.28347347994825356,"strike":18.23091849935317,"iv":0.8190461836998706,"gamma":0.03215071151358344,"theta":-0.015803363518758086,"vega":0.011641914618369987,"rho":-0.0021524566533400458,"breakevenPct":25.06411158308456},{"delta":0.15,"premium":0.4128395860284605,"strike":19.847994825355755,"iv":0.7193695989650711,"gamma":0.048192108667529106,"theta":-0.01890815006468305,"vega":0.015716946959896505,"rho":-0.0032249644248870733,"breakevenPct":18.85248163150805},{"delta":0.2,"premium":0.6296686746987952,"strike":20.620208105147864,"iv":0.7164253559693319,"gamma":0.05560438116100767,"theta":-0.021953723986856515,"vega":0.018233515881708653,"rho":-0.004356231323158825,"breakevenPct":16.533588455937814},{"delta":0.25,"premium":0.8555722891566264,"strike":21.30476451259584,"iv":0.7235173603504929,"gamma":0.062121358159912377,"theta":-0.02499315443592552,"vega":0.020588389923329682,"rho":-0.005493594642967137,"breakevenPct":14.618577462425629},{"delta":0.3,"premium":1.081475903614458,"strike":21.989320920043813,"iv":0.7306093647316538,"gamma":0.06863833515881708,"theta":-0.02803258488499452,"vega":0.02294326396495071,"rho":-0.0066309579627754495,"breakevenPct":12.703566468913444},{"delta":0.35,"premium":1.3206921587608906,"strike":22.653678606001936,"iv":0.7326604549854792,"gamma":0.07426839303000968,"theta":-0.030275411423039692,"vega":0.024829090029041625,"rho":-0.007778050718749827,"breakevenPct":10.928475318821201},{"delta":0.4,"premium":1.5990077444336885,"strike":23.258712487899324,"iv":0.7199063407550823,"gamma":0.0772935624394966,"theta":-0.030178606001936108,"vega":0.02533731848983543,"rho":-0.008953718905353673,"breakevenPct":9.564329850584391},{"delta":0.45,"premium":1.877323330106486,"strike":23.863746369796708,"iv":0.7071522265246855,"gamma":0.08031873184898354,"theta":-0.030081800580832527,"vega":0.025845546950629236,"rho":-0.010129387091957518,"breakevenPct":8.200184382347581},{"delta":0.5,"premium":2.1556389157792837,"strike":24.468780251694096,"iv":0.6943981122942885,"gamma":0.08334390125847047,"theta":-0.029984995159728946,"vega":0.02635377541142304,"rho":-0.011305055278561363,"breakevenPct":6.836038914110772}]},"raw":{"call":[{"delta":0.1,"premium":0.35493475388826334,"strike":38.399130051843514,"iv":1.1589263637876408,"gamma":0.021753770993080956,"theta":-0.024979421937094567,"vega":0.011578724842631455,"rho":0.0015777511493166876,"breakevenPct":61.80967668903977},{"delta":0.15,"premium":0.36636877537013196,"strike":31.30950202961056,"iv":0.7881891101276686,"gamma":0.046316238469963814,"theta":-0.021445241945053123,"vega":0.015703416409782393,"rho":0.0024742826128473887,"breakevenPct":32.25612434439799},{"delta":0.2,"premium":0.5137959589267969,"strike":29.238158330573036,"iv":0.7008174229877443,"gamma":0.05541573368665121,"theta":-0.021735077840344487,"vega":0.01764557800596224,"rho":0.003293235926821301,"breakevenPct":24.22320416151646},{"delta":0.25,"premium":0.6918350447167935,"strike":28.410069559456772,"iv":0.6971407088439882,"gamma":0.06141109638953295,"theta":-0.023838423318979795,"vega":0.01943424975157337,"rho":0.004093924762968974,"breakevenPct":21.509054563487755},{"delta":0.3,"premium":0.8698741305067901,"strike":27.58198078834051,"iv":0.6934639947002319,"gamma":0.0674064590924147,"theta":-0.025941768797615103,"vega":0.021222921497184497,"rho":0.004894613599116647,"breakevenPct":18.79490496545905},{"delta":0.35,"premium":1.0479132162967866,"strike":26.753892017224246,"iv":0.6897872805564758,"gamma":0.07340182179529645,"theta":-0.028045114276250414,"vega":0.023011593242795628,"rho":0.00569530243526432,"breakevenPct":16.080755367430342},{"delta":0.4,"premium":1.2259523020867835,"strike":25.925803246107982,"iv":0.6861105664127195,"gamma":0.0793971844981782,"theta":-0.030148459754885726,"vega":0.024800264988406758,"rho":0.006495991271411994,"breakevenPct":13.366605769401636},{"delta":0.45,"premium":1.40399138787678,"strike":25.09771447499172,"iv":0.6824338522689632,"gamma":0.08539254720105996,"theta":-0.03225180523352103,"vega":0.02658893673401789,"rho":0.007296680107559668,"breakevenPct":10.652456171372929},{"delta":0.5,"premium":1.6792235294117646,"strike":24.481176470588235,"iv":0.6830168941176471,"gamma":0.08446051764705882,"theta":-0.03206418823529412,"vega":0.026322682352941176,"rho":0.008031070024995311,"breakevenPct":9.22740330015366},{"delta":0.55,"premium":1.967458823529412,"strike":23.892941176470586,"iv":0.6841698352941177,"gamma":0.08260169411764706,"theta":-0.03157007058823529,"vega":0.02578150588235294,"rho":0.008756590019065855,"breakevenPct":7.97481461687488},{"delta":0.6,"premium":2.2556941176470584,"strike":23.30470588235294,"iv":0.6853227764705883,"gamma":0.0807428705882353,"theta":-0.03107595294117647,"vega":0.025240329411764708,"rho":0.009482110013136397,"breakevenPct":6.722225933596103},{"delta":0.65,"premium":2.543929411764706,"strike":22.716470588235293,"iv":0.6864757176470588,"gamma":0.07888404705882353,"theta":-0.03058183529411765,"vega":0.024699152941176472,"rho":0.01020763000720694,"breakevenPct":5.469637250317324},{"delta":0.7,"premium":3.2313573180703186,"strike":21.854047424366314,"iv":0.759401717089125,"gamma":0.06936336876533117,"theta":-0.031304333605887164,"vega":0.02318225674570728,"rho":0.010627088936869759,"breakevenPct":4.738980319479556},{"delta":0.75,"premium":4.151226492232217,"strike":20.831970564186427,"iv":0.8741196238757155,"gamma":0.05538135731807031,"theta":-0.032735241210139,"vega":0.02109721995094031,"rho":0.010868335094852131,"breakevenPct":4.312233016645413},{"delta":0.8,"premium":5.2047008547008575,"strike":19.668803418803417,"iv":1.0029777777777782,"gamma":0.041694871794871774,"theta":-0.03382051282051282,"vega":0.018817094017094013,"rho":0.011003172206823265,"breakevenPct":3.8542332215924313},{"delta":0.85,"premium":6.842877492877492,"strike":17.88817663817664,"iv":1.1937185185185184,"gamma":0.029301709401709404,"theta":-0.033393162393162396,"vega":0.015683190883190885,"rho":0.010672326719583933,"breakevenPct":3.259461767044108}],"put":[{"delta":0.1,"premium":0.28347347994825356,"strike":18.23091849935317,"iv":0.8190461836998706,"gamma":0.03215071151358344,"theta":-0.015803363518758086,"vega":0.011641914618369987,"rho":-0.0021524566533400458,"breakevenPct":25.06411158308456},{"delta":0.15,"premium":0.4128395860284605,"strike":19.847994825355755,"iv":0.7193695989650711,"gamma":0.048192108667529106,"theta":-0.01890815006468305,"vega":0.015716946959896505,"rho":-0.0032249644248870733,"breakevenPct":18.85248163150805},{"delta":0.2,"premium":0.6296686746987952,"strike":20.620208105147864,"iv":0.7164253559693319,"gamma":0.05560438116100767,"theta":-0.021953723986856515,"vega":0.018233515881708653,"rho":-0.004356231323158825,"breakevenPct":16.533588455937814},{"delta":0.25,"premium":0.8555722891566264,"strike":21.30476451259584,"iv":0.7235173603504929,"gamma":0.062121358159912377,"theta":-0.02499315443592552,"vega":0.020588389923329682,"rho":-0.005493594642967137,"breakevenPct":14.618577462425629},{"delta":0.3,"premium":1.081475903614458,"strike":21.989320920043813,"iv":0.7306093647316538,"gamma":0.06863833515881708,"theta":-0.02803258488499452,"vega":0.02294326396495071,"rho":-0.0066309579627754495,"breakevenPct":12.703566468913444},{"delta":0.35,"premium":1.3206921587608906,"strike":22.653678606001936,"iv":0.7326604549854792,"gamma":0.07426839303000968,"theta":-0.030275411423039692,"vega":0.024829090029041625,"rho":-0.007778050718749827,"breakevenPct":10.928475318821201},{"delta":0.4,"premium":1.5990077444336885,"strike":23.258712487899324,"iv":0.7199063407550823,"gamma":0.0772935624394966,"theta":-0.030178606001936108,"vega":0.02533731848983543,"rho":-0.008953718905353673,"breakevenPct":9.564329850584391},{"delta":0.45,"premium":1.877323330106486,"strike":23.863746369796708,"iv":0.7071522265246855,"gamma":0.08031873184898354,"theta":-0.030081800580832527,"vega":0.025845546950629236,"rho":-0.010129387091957518,"breakevenPct":8.200184382347581},{"delta":0.5,"premium":2.1556389157792837,"strike":24.468780251694096,"iv":0.6943981122942885,"gamma":0.08334390125847047,"theta":-0.029984995159728946,"vega":0.02635377541142304,"rho":-0.011305055278561363,"breakevenPct":6.836038914110772}]}},"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"}}