{"symbol":"BTU","url":"https://intraalpha.com/companies/BTU","capturedAt":"2026-10-15T20:36:25.102Z","state":"ready","quote":{"symbol":"BTU","last_price":24.02,"prev_close":23.46,"regular_close":24.02,"change":0.56,"change_pct":2.387,"regular_change":0.56,"regular_change_pct":2.387,"extended_change":0,"extended_change_pct":0,"bid":23.26,"ask":24.75,"bid_size":100,"ask_size":400,"volume":1956969,"vwap":23.815675,"open":23.355,"high":24.115,"low":23.195,"close":24.02,"trade_count":26964,"last_trade_at":"2026-10-15T20:10:00.001932892Z","last_quote_at":"2026-10-15T20:01:22.042688865Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:36:08.81459497-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BTU","fetched_at":"2026-10-15T20:36:18.112723+00:00","name":"Peabody Energy Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"THERMAL COAL","country":"USA","description":"Peabody Energy Corporation is engaged in the coal mining business in the United States, Japan, Taiwan, Australia, China, India, Vietnam, South Korea, and internationally. The company is headquartered in St. Louis, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2859774000,"ebitda":277200000,"pe_ratio":null,"peg_ratio":0,"book_value":26.65,"dividend_per_share":0.3,"dividend_yield":0.0119,"eps":-1.49,"revenue_ttm":4010900000,"gross_profit_ttm":417000000,"profit_margin":-0.0456,"operating_margin_ttm":-0.0947,"return_on_assets_ttm":-0.0154,"return_on_equity_ttm":-0.0477,"quarterly_earnings_growth":-0.626,"quarterly_revenue_growth":0.127,"analyst_target_price":30.75,"analyst_number":0,"beta":0.316,"fifty_two_week_high":40.88,"fifty_two_week_low":20,"fifty_day_ma":26.28,"two_hundred_day_ma":28.65,"shares_outstanding":121900000,"forward_pe":19.12,"price_to_sales":0.713,"price_to_book":0.991,"ev_to_revenue":0.777,"ev_to_ebitda":12.86},"bars":[{"c":24.8,"h":24.8,"l":24.7698,"n":3,"o":24.8,"t":"2026-10-08T13:10:00Z","v":957,"vw":24.792773},{"c":25.29,"h":25.35,"l":24.985,"n":106,"o":25,"t":"2026-10-08T13:30:00Z","v":14259,"vw":25.044688},{"c":25.45,"h":25.45,"l":25.22,"n":179,"o":25.3,"t":"2026-10-08T13:35:00Z","v":17992,"vw":25.359258},{"c":25.43,"h":25.48,"l":25.4,"n":157,"o":25.4028,"t":"2026-10-08T13:40:00Z","v":8352,"vw":25.439562},{"c":25.8488,"h":25.8488,"l":25.48,"n":387,"o":25.48,"t":"2026-10-08T13:45:00Z","v":61051,"vw":25.561392},{"c":25.66,"h":25.83,"l":25.64,"n":402,"o":25.83,"t":"2026-10-08T13:50:00Z","v":42742,"vw":25.744},{"c":25.605,"h":25.79,"l":25.605,"n":162,"o":25.66,"t":"2026-10-08T13:55:00Z","v":14052,"vw":25.700309},{"c":25.67,"h":25.71,"l":25.595,"n":198,"o":25.63,"t":"2026-10-08T14:00:00Z","v":19264,"vw":25.628132},{"c":25.55,"h":25.63,"l":25.49,"n":214,"o":25.63,"t":"2026-10-08T14:05:00Z","v":11766,"vw":25.560287},{"c":25.515,"h":25.565,"l":25.48,"n":230,"o":25.555,"t":"2026-10-08T14:10:00Z","v":9965,"vw":25.533261},{"c":25.53,"h":25.54,"l":25.47,"n":227,"o":25.53,"t":"2026-10-08T14:15:00Z","v":23236,"vw":25.508398},{"c":25.42,"h":25.53,"l":25.395,"n":213,"o":25.53,"t":"2026-10-08T14:20:00Z","v":10669,"vw":25.466471},{"c":25.43,"h":25.45,"l":25.41,"n":210,"o":25.42,"t":"2026-10-08T14:25:00Z","v":11032,"vw":25.432792},{"c":25.29,"h":25.435,"l":25.27,"n":241,"o":25.435,"t":"2026-10-08T14:30:00Z","v":14018,"vw":25.377955},{"c":25.32,"h":25.36,"l":25.22,"n":185,"o":25.25,"t":"2026-10-08T14:35:00Z","v":7687,"vw":25.297835},{"c":25.34,"h":25.36,"l":25.27,"n":195,"o":25.3,"t":"2026-10-08T14:40:00Z","v":9272,"vw":25.310229},{"c":25.37,"h":25.395,"l":25.31,"n":166,"o":25.34,"t":"2026-10-08T14:45:00Z","v":7930,"vw":25.347809},{"c":25.33,"h":25.38,"l":25.3,"n":140,"o":25.375,"t":"2026-10-08T14:50:00Z","v":5430,"vw":25.346311},{"c":25.22,"h":25.37,"l":25.22,"n":252,"o":25.3401,"t":"2026-10-08T14:55:00Z","v":9013,"vw":25.26952},{"c":25.21,"h":25.245,"l":25.1901,"n":179,"o":25.2,"t":"2026-10-08T15:00:00Z","v":6614,"vw":25.212656},{"c":25.155,"h":25.21,"l":25.11,"n":173,"o":25.21,"t":"2026-10-08T15:05:00Z","v":4965,"vw":25.161833},{"c":25.075,"h":25.135,"l":25.075,"n":253,"o":25.12,"t":"2026-10-08T15:10:00Z","v":9579,"vw":25.117264},{"c":25.11,"h":25.12,"l":25.08,"n":210,"o":25.09,"t":"2026-10-08T15:15:00Z","v":7868,"vw":25.096797},{"c":25.04,"h":25.1,"l":25.01,"n":136,"o":25.1,"t":"2026-10-08T15:20:00Z","v":5061,"vw":25.038994},{"c":25.05,"h":25.11,"l":25.0301,"n":234,"o":25.0301,"t":"2026-10-08T15:25:00Z","v":11210,"vw":25.071122},{"c":25.11,"h":25.12,"l":25.08,"n":171,"o":25.08,"t":"2026-10-08T15:30:00Z","v":5564,"vw":25.099488},{"c":25.09,"h":25.13,"l":25.0761,"n":182,"o":25.11,"t":"2026-10-08T15:35:00Z","v":6267,"vw":25.097223},{"c":25.09,"h":25.13,"l":25.06,"n":136,"o":25.11,"t":"2026-10-08T15:40:00Z","v":5573,"vw":25.098053},{"c":25.13,"h":25.17,"l":25.11,"n":149,"o":25.11,"t":"2026-10-08T15:45:00Z","v":5551,"vw":25.153312},{"c":25.12,"h":25.175,"l":25.12,"n":179,"o":25.17,"t":"2026-10-08T15:50:00Z","v":4945,"vw":25.162404},{"c":25.14,"h":25.1514,"l":25.12,"n":120,"o":25.1514,"t":"2026-10-08T15:55:00Z","v":4323,"vw":25.136047},{"c":25.12,"h":25.16,"l":25.12,"n":145,"o":25.16,"t":"2026-10-08T16:00:00Z","v":5717,"vw":25.132255},{"c":25.115,"h":25.14,"l":25.11,"n":152,"o":25.11,"t":"2026-10-08T16:05:00Z","v":6839,"vw":25.13093},{"c":25.17,"h":25.19,"l":25.1,"n":147,"o":25.115,"t":"2026-10-08T16:10:00Z","v":7062,"vw":25.156948},{"c":25.165,"h":25.21,"l":25.145,"n":540,"o":25.17,"t":"2026-10-08T16:15:00Z","v":28838,"vw":25.169219},{"c":25.14,"h":25.24,"l":25.14,"n":327,"o":25.17,"t":"2026-10-08T16:20:00Z","v":15419,"vw":25.196773},{"c":25.19,"h":25.19,"l":25.1,"n":127,"o":25.125,"t":"2026-10-08T16:25:00Z","v":7055,"vw":25.126561},{"c":25.12,"h":25.17,"l":25.12,"n":192,"o":25.17,"t":"2026-10-08T16:30:00Z","v":10308,"vw":25.142156},{"c":25.12,"h":25.14,"l":25.09,"n":213,"o":25.105,"t":"2026-10-08T16:35:00Z","v":11331,"vw":25.110946},{"c":25.195,"h":25.21,"l":25.13,"n":113,"o":25.15,"t":"2026-10-08T16:40:00Z","v":5370,"vw":25.179066},{"c":25.18,"h":25.2,"l":25.165,"n":86,"o":25.17,"t":"2026-10-08T16:45:00Z","v":6765,"vw":25.176497},{"c":25.24,"h":25.24,"l":25.17,"n":229,"o":25.2,"t":"2026-10-08T16:50:00Z","v":8551,"vw":25.208559},{"c":25.34,"h":25.34,"l":25.23,"n":147,"o":25.245,"t":"2026-10-08T16:55:00Z","v":8435,"vw":25.250789},{"c":25.32,"h":25.33,"l":25.27,"n":208,"o":25.31,"t":"2026-10-08T17:00:00Z","v":9512,"vw":25.295025},{"c":25.33,"h":25.34,"l":25.3,"n":194,"o":25.32,"t":"2026-10-08T17:05:00Z","v":7568,"vw":25.321118},{"c":25.3802,"h":25.42,"l":25.3,"n":184,"o":25.31,"t":"2026-10-08T17:10:00Z","v":8940,"vw":25.366008},{"c":25.41,"h":25.42,"l":25.38,"n":152,"o":25.4,"t":"2026-10-08T17:15:00Z","v":6331,"vw":25.401582},{"c":25.41,"h":25.42,"l":25.37,"n":130,"o":25.39,"t":"2026-10-08T17:20:00Z","v":6936,"vw":25.402542},{"c":25.4,"h":25.46,"l":25.4,"n":203,"o":25.44,"t":"2026-10-08T17:25:00Z","v":9764,"vw":25.424742},{"c":25.38,"h":25.42,"l":25.36,"n":188,"o":25.4,"t":"2026-10-08T17:30:00Z","v":10845,"vw":25.376472},{"c":25.36,"h":25.36,"l":25.305,"n":242,"o":25.35,"t":"2026-10-08T17:35:00Z","v":10428,"vw":25.335831},{"c":25.33,"h":25.36,"l":25.32,"n":164,"o":25.3479,"t":"2026-10-08T17:40:00Z","v":6786,"vw":25.343989},{"c":25.31,"h":25.34,"l":25.295,"n":181,"o":25.34,"t":"2026-10-08T17:45:00Z","v":14417,"vw":25.320093},{"c":25.34,"h":25.34,"l":25.285,"n":165,"o":25.285,"t":"2026-10-08T17:50:00Z","v":7950,"vw":25.317749},{"c":25.41,"h":25.43,"l":25.345,"n":195,"o":25.345,"t":"2026-10-08T17:55:00Z","v":7933,"vw":25.368626},{"c":25.37,"h":25.4,"l":25.37,"n":96,"o":25.4,"t":"2026-10-08T18:00:00Z","v":4480,"vw":25.383058},{"c":25.28,"h":25.36,"l":25.28,"n":101,"o":25.36,"t":"2026-10-08T18:05:00Z","v":4074,"vw":25.319783},{"c":25.26,"h":25.27,"l":25.26,"n":99,"o":25.27,"t":"2026-10-08T18:10:00Z","v":2956,"vw":25.267273},{"c":25.26,"h":25.27,"l":25.24,"n":179,"o":25.25,"t":"2026-10-08T18:15:00Z","v":6109,"vw":25.250736},{"c":25.185,"h":25.27,"l":25.18,"n":148,"o":25.26,"t":"2026-10-08T18:20:00Z","v":5515,"vw":25.211572},{"c":25.11,"h":25.16,"l":25.1,"n":166,"o":25.16,"t":"2026-10-08T18:25:00Z","v":8541,"vw":25.135095},{"c":25.11,"h":25.11,"l":25.1,"n":211,"o":25.1,"t":"2026-10-08T18:30:00Z","v":13902,"vw":25.104417},{"c":25.12,"h":25.13,"l":25.1,"n":172,"o":25.12,"t":"2026-10-08T18:35:00Z","v":8784,"vw":25.109586},{"c":25.125,"h":25.13,"l":25.11,"n":117,"o":25.13,"t":"2026-10-08T18:40:00Z","v":4515,"vw":25.125026},{"c":25.16,"h":25.16,"l":25.125,"n":175,"o":25.13,"t":"2026-10-08T18:45:00Z","v":8150,"vw":25.145558},{"c":25.11,"h":25.14,"l":25.1,"n":145,"o":25.14,"t":"2026-10-08T18:50:00Z","v":5626,"vw":25.124995},{"c":25.11,"h":25.12,"l":25.105,"n":141,"o":25.11,"t":"2026-10-08T18:55:00Z","v":5115,"vw":25.110776},{"c":25.095,"h":25.12,"l":25.085,"n":295,"o":25.105,"t":"2026-10-08T19:00:00Z","v":21288,"vw":25.098069},{"c":25.12,"h":25.135,"l":25.11,"n":159,"o":25.11,"t":"2026-10-08T19:05:00Z","v":6601,"vw":25.118328},{"c":25.1,"h":25.13,"l":25.1,"n":184,"o":25.12,"t":"2026-10-08T19:10:00Z","v":8378,"vw":25.106595},{"c":25.005,"h":25.1,"l":24.97,"n":971,"o":25.1,"t":"2026-10-08T19:15:00Z","v":94863,"vw":25.036713},{"c":24.99,"h":25.03,"l":24.97,"n":378,"o":25.01,"t":"2026-10-08T19:20:00Z","v":18214,"vw":24.999356},{"c":24.935,"h":24.99,"l":24.925,"n":597,"o":24.99,"t":"2026-10-08T19:25:00Z","v":30617,"vw":24.952342},{"c":24.98,"h":25.02,"l":24.905,"n":513,"o":24.94,"t":"2026-10-08T19:30:00Z","v":35413,"vw":24.963759},{"c":25,"h":25.0278,"l":24.97,"n":331,"o":24.99,"t":"2026-10-08T19:35:00Z","v":16318,"vw":24.996575},{"c":25.02,"h":25.03,"l":24.98,"n":512,"o":25,"t":"2026-10-08T19:40:00Z","v":29427,"vw":25.006352},{"c":24.985,"h":25.03,"l":24.98,"n":486,"o":25.02,"t":"2026-10-08T19:45:00Z","v":28227,"vw":25.005938},{"c":25.08,"h":25.1,"l":24.94,"n":1168,"o":24.96,"t":"2026-10-08T19:50:00Z","v":80377,"vw":25.020898},{"c":25.035,"h":25.09,"l":25.01,"n":3105,"o":25.09,"t":"2026-10-08T19:55:00Z","v":235192,"vw":25.064843},{"c":25,"h":25.03,"l":25,"n":48,"o":25.03,"t":"2026-10-08T20:00:00Z","v":1111386,"vw":25.000156},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-08T20:10:00Z","v":101,"vw":25.01},{"c":25.034,"h":25.034,"l":25.034,"n":1,"o":25.034,"t":"2026-10-08T21:55:00Z","v":250,"vw":25.034},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-09T11:35:00Z","v":357,"vw":25},{"c":24.95,"h":24.95,"l":24.95,"n":21,"o":24.95,"t":"2026-10-09T12:40:00Z","v":3018,"vw":24.95},{"c":25.25,"h":25.25,"l":25.01,"n":26,"o":25.05,"t":"2026-10-09T12:45:00Z","v":3571,"vw":25.032354},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-09T13:25:00Z","v":106,"vw":25.2},{"c":25.195,"h":25.68,"l":25.195,"n":202,"o":25.38,"t":"2026-10-09T13:30:00Z","v":33245,"vw":25.379698},{"c":25.355,"h":25.44,"l":25.105,"n":182,"o":25.17,"t":"2026-10-09T13:35:00Z","v":11506,"vw":25.255123},{"c":25.44,"h":25.57,"l":25.375,"n":137,"o":25.48,"t":"2026-10-09T13:40:00Z","v":7572,"vw":25.463739},{"c":25.51,"h":25.54,"l":25.3552,"n":273,"o":25.39,"t":"2026-10-09T13:45:00Z","v":13713,"vw":25.456251},{"c":25.485,"h":25.54,"l":25.43,"n":323,"o":25.51,"t":"2026-10-09T13:50:00Z","v":25879,"vw":25.48654},{"c":25.54,"h":25.58,"l":25.485,"n":295,"o":25.5,"t":"2026-10-09T13:55:00Z","v":15065,"vw":25.541897},{"c":25.465,"h":25.64,"l":25.43,"n":367,"o":25.57,"t":"2026-10-09T14:00:00Z","v":22206,"vw":25.518497},{"c":25.44,"h":25.505,"l":25.43,"n":269,"o":25.465,"t":"2026-10-09T14:05:00Z","v":13374,"vw":25.466391},{"c":25.63,"h":25.63,"l":25.435,"n":284,"o":25.44,"t":"2026-10-09T14:10:00Z","v":11184,"vw":25.54311},{"c":25.72,"h":25.77,"l":25.625,"n":327,"o":25.625,"t":"2026-10-09T14:15:00Z","v":16365,"vw":25.691475},{"c":25.685,"h":25.7,"l":25.65,"n":292,"o":25.69,"t":"2026-10-09T14:20:00Z","v":14655,"vw":25.682269},{"c":25.59,"h":25.67,"l":25.525,"n":314,"o":25.67,"t":"2026-10-09T14:25:00Z","v":16276,"vw":25.59544},{"c":25.525,"h":25.6,"l":25.525,"n":168,"o":25.5701,"t":"2026-10-09T14:30:00Z","v":4540,"vw":25.544029},{"c":25.54,"h":25.59,"l":25.5,"n":226,"o":25.55,"t":"2026-10-09T14:35:00Z","v":13252,"vw":25.556102},{"c":25.54,"h":25.56,"l":25.5,"n":230,"o":25.545,"t":"2026-10-09T14:40:00Z","v":9853,"vw":25.533421},{"c":25.58,"h":25.59,"l":25.545,"n":227,"o":25.545,"t":"2026-10-09T14:45:00Z","v":10666,"vw":25.564065},{"c":25.7,"h":25.71,"l":25.6,"n":278,"o":25.6,"t":"2026-10-09T14:50:00Z","v":9300,"vw":25.647069},{"c":25.66,"h":25.745,"l":25.66,"n":247,"o":25.7,"t":"2026-10-09T14:55:00Z","v":11035,"vw":25.694246},{"c":25.685,"h":25.76,"l":25.65,"n":257,"o":25.66,"t":"2026-10-09T15:00:00Z","v":14300,"vw":25.731567},{"c":25.605,"h":25.72,"l":25.6,"n":212,"o":25.71,"t":"2026-10-09T15:05:00Z","v":6705,"vw":25.649978},{"c":25.63,"h":25.65,"l":25.6,"n":178,"o":25.6,"t":"2026-10-09T15:10:00Z","v":6151,"vw":25.629879},{"c":25.72,"h":25.745,"l":25.6,"n":303,"o":25.63,"t":"2026-10-09T15:15:00Z","v":16389,"vw":25.655463},{"c":25.65,"h":25.72,"l":25.65,"n":187,"o":25.705,"t":"2026-10-09T15:20:00Z","v":6882,"vw":25.700903},{"c":25.65,"h":25.6625,"l":25.635,"n":257,"o":25.65,"t":"2026-10-09T15:25:00Z","v":7748,"vw":25.650081},{"c":25.7,"h":25.7,"l":25.66,"n":223,"o":25.66,"t":"2026-10-09T15:30:00Z","v":11339,"vw":25.684394},{"c":25.67,"h":25.73,"l":25.66,"n":231,"o":25.7,"t":"2026-10-09T15:35:00Z","v":7528,"vw":25.685775},{"c":25.595,"h":25.65,"l":25.595,"n":208,"o":25.65,"t":"2026-10-09T15:40:00Z","v":7412,"vw":25.627053},{"c":25.5,"h":25.6,"l":25.495,"n":275,"o":25.59,"t":"2026-10-09T15:45:00Z","v":11683,"vw":25.54993},{"c":25.53,"h":25.53,"l":25.5,"n":182,"o":25.5,"t":"2026-10-09T15:50:00Z","v":5590,"vw":25.507862},{"c":25.48,"h":25.5,"l":25.45,"n":144,"o":25.5,"t":"2026-10-09T15:55:00Z","v":4680,"vw":25.470871},{"c":25.5,"h":25.53,"l":25.5,"n":167,"o":25.51,"t":"2026-10-09T16:00:00Z","v":5402,"vw":25.514095},{"c":25.45,"h":25.495,"l":25.45,"n":161,"o":25.47,"t":"2026-10-09T16:05:00Z","v":9168,"vw":25.482151},{"c":25.36,"h":25.43,"l":25.34,"n":254,"o":25.43,"t":"2026-10-09T16:10:00Z","v":15201,"vw":25.379798},{"c":25.33,"h":25.37,"l":25.33,"n":161,"o":25.36,"t":"2026-10-09T16:15:00Z","v":9159,"vw":25.364684},{"c":25.235,"h":25.335,"l":25.22,"n":182,"o":25.32,"t":"2026-10-09T16:20:00Z","v":6084,"vw":25.287352},{"c":25.22,"h":25.26,"l":25.22,"n":266,"o":25.26,"t":"2026-10-09T16:25:00Z","v":10685,"vw":25.235791},{"c":25.3,"h":25.3,"l":25.19,"n":240,"o":25.2,"t":"2026-10-09T16:30:00Z","v":7865,"vw":25.233553},{"c":25.3,"h":25.33,"l":25.26,"n":159,"o":25.295,"t":"2026-10-09T16:35:00Z","v":5794,"vw":25.301018},{"c":25.26,"h":25.32,"l":25.26,"n":236,"o":25.3,"t":"2026-10-09T16:40:00Z","v":9464,"vw":25.29658},{"c":25.26,"h":25.28,"l":25.21,"n":327,"o":25.2519,"t":"2026-10-09T16:45:00Z","v":15088,"vw":25.245611},{"c":25.24,"h":25.28,"l":25.24,"n":207,"o":25.26,"t":"2026-10-09T16:50:00Z","v":5068,"vw":25.261566},{"c":25.22,"h":25.24,"l":25.19,"n":282,"o":25.24,"t":"2026-10-09T16:55:00Z","v":17362,"vw":25.213514},{"c":25.29,"h":25.295,"l":25.225,"n":268,"o":25.225,"t":"2026-10-09T17:00:00Z","v":10077,"vw":25.268941},{"c":25.225,"h":25.285,"l":25.225,"n":318,"o":25.27,"t":"2026-10-09T17:05:00Z","v":20079,"vw":25.264191},{"c":25.25,"h":25.27,"l":25.215,"n":184,"o":25.225,"t":"2026-10-09T17:10:00Z","v":7231,"vw":25.234802},{"c":25.27,"h":25.27,"l":25.25,"n":96,"o":25.25,"t":"2026-10-09T17:15:00Z","v":4109,"vw":25.265},{"c":25.325,"h":25.33,"l":25.265,"n":224,"o":25.27,"t":"2026-10-09T17:20:00Z","v":10522,"vw":25.296233},{"c":25.55,"h":25.57,"l":25.325,"n":873,"o":25.325,"t":"2026-10-09T17:25:00Z","v":53818,"vw":25.480363},{"c":25.505,"h":25.555,"l":25.455,"n":330,"o":25.555,"t":"2026-10-09T17:30:00Z","v":13128,"vw":25.500568},{"c":25.475,"h":25.515,"l":25.46,"n":124,"o":25.51,"t":"2026-10-09T17:35:00Z","v":4507,"vw":25.492945},{"c":25.475,"h":25.49,"l":25.45,"n":227,"o":25.47,"t":"2026-10-09T17:40:00Z","v":10055,"vw":25.468547},{"c":25.485,"h":25.495,"l":25.45,"n":187,"o":25.46,"t":"2026-10-09T17:45:00Z","v":7295,"vw":25.472062},{"c":25.57,"h":25.58,"l":25.485,"n":247,"o":25.485,"t":"2026-10-09T17:50:00Z","v":10673,"vw":25.548926},{"c":25.59,"h":25.61,"l":25.57,"n":221,"o":25.57,"t":"2026-10-09T17:55:00Z","v":7165,"vw":25.591356},{"c":25.52,"h":25.585,"l":25.51,"n":265,"o":25.58,"t":"2026-10-09T18:00:00Z","v":10105,"vw":25.536463},{"c":25.52,"h":25.54,"l":25.5021,"n":159,"o":25.525,"t":"2026-10-09T18:05:00Z","v":4945,"vw":25.520354},{"c":25.47,"h":25.53,"l":25.47,"n":304,"o":25.53,"t":"2026-10-09T18:10:00Z","v":11561,"vw":25.500311},{"c":25.475,"h":25.485,"l":25.47,"n":198,"o":25.47,"t":"2026-10-09T18:15:00Z","v":5169,"vw":25.477917},{"c":25.42,"h":25.48,"l":25.42,"n":250,"o":25.475,"t":"2026-10-09T18:20:00Z","v":7866,"vw":25.459189},{"c":25.352,"h":25.43,"l":25.35,"n":234,"o":25.43,"t":"2026-10-09T18:25:00Z","v":8571,"vw":25.391706},{"c":25.28,"h":25.35,"l":25.28,"n":188,"o":25.35,"t":"2026-10-09T18:30:00Z","v":6349,"vw":25.327753},{"c":25.26,"h":25.29,"l":25.25,"n":271,"o":25.28,"t":"2026-10-09T18:35:00Z","v":9580,"vw":25.271604},{"c":25.27,"h":25.2899,"l":25.245,"n":311,"o":25.25,"t":"2026-10-09T18:40:00Z","v":11964,"vw":25.265167},{"c":25.315,"h":25.32,"l":25.25,"n":452,"o":25.28,"t":"2026-10-09T18:45:00Z","v":19825,"vw":25.27861},{"c":25.27,"h":25.32,"l":25.27,"n":299,"o":25.32,"t":"2026-10-09T18:50:00Z","v":10621,"vw":25.307465},{"c":25.19,"h":25.27,"l":25.19,"n":369,"o":25.27,"t":"2026-10-09T18:55:00Z","v":14692,"vw":25.225198},{"c":25.185,"h":25.225,"l":25.175,"n":371,"o":25.19,"t":"2026-10-09T19:00:00Z","v":13891,"vw":25.194973},{"c":25.19,"h":25.23,"l":25.14,"n":511,"o":25.17,"t":"2026-10-09T19:05:00Z","v":23999,"vw":25.183544},{"c":25.185,"h":25.2,"l":25.16,"n":373,"o":25.17,"t":"2026-10-09T19:10:00Z","v":14511,"vw":25.182846},{"c":25.195,"h":25.2,"l":25.175,"n":294,"o":25.18,"t":"2026-10-09T19:15:00Z","v":11702,"vw":25.186597},{"c":25.2,"h":25.22,"l":25.19,"n":305,"o":25.195,"t":"2026-10-09T19:20:00Z","v":12235,"vw":25.201232},{"c":25.18,"h":25.2,"l":25.18,"n":324,"o":25.18,"t":"2026-10-09T19:25:00Z","v":12142,"vw":25.190629},{"c":25.16,"h":25.17,"l":25.13,"n":450,"o":25.17,"t":"2026-10-09T19:30:00Z","v":20277,"vw":25.149281},{"c":25.175,"h":25.19,"l":25.145,"n":462,"o":25.155,"t":"2026-10-09T19:35:00Z","v":26231,"vw":25.164323},{"c":25.23,"h":25.24,"l":25.17,"n":530,"o":25.18,"t":"2026-10-09T19:40:00Z","v":24759,"vw":25.208219},{"c":25.17,"h":25.23,"l":25.17,"n":545,"o":25.23,"t":"2026-10-09T19:45:00Z","v":27297,"vw":25.194231},{"c":25.16,"h":25.175,"l":25.1296,"n":904,"o":25.16,"t":"2026-10-09T19:50:00Z","v":54688,"vw":25.148132},{"c":25.13,"h":25.165,"l":25.1,"n":2207,"o":25.165,"t":"2026-10-09T19:55:00Z","v":136248,"vw":25.129723},{"c":25.13,"h":25.13,"l":25.13,"n":39,"o":25.13,"t":"2026-10-09T20:00:00Z","v":192179,"vw":25.13},{"c":25.14,"h":25.14,"l":25.14,"n":4,"o":25.14,"t":"2026-10-09T21:00:00Z","v":2400,"vw":25.14},{"c":25,"h":25.01,"l":25,"n":3,"o":25.01,"t":"2026-10-12T11:20:00Z","v":500,"vw":25.005},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-12T12:25:00Z","v":203,"vw":25.07},{"c":25.2,"h":25.2,"l":25.17,"n":11,"o":25.18,"t":"2026-10-12T12:30:00Z","v":1105,"vw":25.174},{"c":25.13,"h":25.13,"l":25.13,"n":2,"o":25.13,"t":"2026-10-12T12:45:00Z","v":199,"vw":25.13},{"c":25.12,"h":25.13,"l":25.12,"n":5,"o":25.13,"t":"2026-10-12T13:00:00Z","v":696,"vw":25.126875},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-12T13:25:00Z","v":200,"vw":25.76},{"c":25.38,"h":25.6,"l":25.05,"n":502,"o":25.45,"t":"2026-10-12T13:30:00Z","v":84848,"vw":25.353564},{"c":25.415,"h":25.48,"l":25.33,"n":426,"o":25.3794,"t":"2026-10-12T13:35:00Z","v":42872,"vw":25.392026},{"c":25.475,"h":25.6,"l":25.4,"n":566,"o":25.415,"t":"2026-10-12T13:40:00Z","v":56263,"vw":25.423774},{"c":25.45,"h":25.5,"l":25.4,"n":172,"o":25.45,"t":"2026-10-12T13:45:00Z","v":7510,"vw":25.443191},{"c":25.46,"h":25.49,"l":25.4,"n":256,"o":25.425,"t":"2026-10-12T13:50:00Z","v":33003,"vw":25.411103},{"c":25.21,"h":25.54,"l":25.17,"n":334,"o":25.475,"t":"2026-10-12T13:55:00Z","v":30212,"vw":25.323795},{"c":25.16,"h":25.24,"l":25.14,"n":307,"o":25.18,"t":"2026-10-12T14:00:00Z","v":10452,"vw":25.172145},{"c":25.19,"h":25.21,"l":25.065,"n":275,"o":25.135,"t":"2026-10-12T14:05:00Z","v":22929,"vw":25.142041},{"c":25.16,"h":25.24,"l":25.16,"n":209,"o":25.205,"t":"2026-10-12T14:10:00Z","v":6615,"vw":25.214172},{"c":25.07,"h":25.19,"l":25.07,"n":243,"o":25.19,"t":"2026-10-12T14:15:00Z","v":6669,"vw":25.111528},{"c":25.07,"h":25.14,"l":25.05,"n":207,"o":25.06,"t":"2026-10-12T14:20:00Z","v":7334,"vw":25.092292},{"c":25.12,"h":25.12,"l":25.04,"n":202,"o":25.065,"t":"2026-10-12T14:25:00Z","v":9044,"vw":25.087756},{"c":25.08,"h":25.12,"l":25.08,"n":246,"o":25.12,"t":"2026-10-12T14:30:00Z","v":11747,"vw":25.105389},{"c":25.135,"h":25.16,"l":25.05,"n":251,"o":25.06,"t":"2026-10-12T14:35:00Z","v":12631,"vw":25.099107},{"c":25.07,"h":25.16,"l":25.07,"n":210,"o":25.16,"t":"2026-10-12T14:40:00Z","v":13208,"vw":25.100472},{"c":25.11,"h":25.135,"l":25.035,"n":212,"o":25.04,"t":"2026-10-12T14:45:00Z","v":8847,"vw":25.092104},{"c":25.23,"h":25.25,"l":25.12,"n":238,"o":25.12,"t":"2026-10-12T14:50:00Z","v":12000,"vw":25.19626},{"c":25.21,"h":25.26,"l":25.21,"n":93,"o":25.24,"t":"2026-10-12T14:55:00Z","v":4125,"vw":25.238989},{"c":25.21,"h":25.24,"l":25.18,"n":320,"o":25.2,"t":"2026-10-12T15:00:00Z","v":16270,"vw":25.210373},{"c":25.23,"h":25.26,"l":25.22,"n":173,"o":25.22,"t":"2026-10-12T15:05:00Z","v":6306,"vw":25.232273},{"c":25.12,"h":25.22,"l":25.09,"n":337,"o":25.22,"t":"2026-10-12T15:10:00Z","v":24969,"vw":25.1592},{"c":25.31,"h":25.31,"l":25.14,"n":183,"o":25.14,"t":"2026-10-12T15:15:00Z","v":8088,"vw":25.222239},{"c":25.265,"h":25.32,"l":25.26,"n":157,"o":25.29,"t":"2026-10-12T15:20:00Z","v":5597,"vw":25.2814},{"c":25.335,"h":25.335,"l":25.265,"n":198,"o":25.265,"t":"2026-10-12T15:25:00Z","v":6493,"vw":25.31484},{"c":25.35,"h":25.355,"l":25.3,"n":212,"o":25.335,"t":"2026-10-12T15:30:00Z","v":10101,"vw":25.329531},{"c":25.34,"h":25.36,"l":25.315,"n":129,"o":25.35,"t":"2026-10-12T15:35:00Z","v":5479,"vw":25.34181},{"c":25.3501,"h":25.39,"l":25.35,"n":74,"o":25.375,"t":"2026-10-12T15:40:00Z","v":2512,"vw":25.36},{"c":25.28,"h":25.405,"l":25.28,"n":328,"o":25.36,"t":"2026-10-12T15:45:00Z","v":15020,"vw":25.330803},{"c":25.3,"h":25.32,"l":25.28,"n":113,"o":25.28,"t":"2026-10-12T15:50:00Z","v":4218,"vw":25.298927},{"c":25.345,"h":25.355,"l":25.3106,"n":147,"o":25.32,"t":"2026-10-12T15:55:00Z","v":7197,"vw":25.335675},{"c":25.35,"h":25.365,"l":25.32,"n":153,"o":25.36,"t":"2026-10-12T16:00:00Z","v":6673,"vw":25.341081},{"c":25.33,"h":25.37,"l":25.32,"n":202,"o":25.35,"t":"2026-10-12T16:05:00Z","v":11505,"vw":25.341691},{"c":25.365,"h":25.365,"l":25.32,"n":86,"o":25.32,"t":"2026-10-12T16:10:00Z","v":2599,"vw":25.345},{"c":25.405,"h":25.405,"l":25.35,"n":145,"o":25.35,"t":"2026-10-12T16:15:00Z","v":4909,"vw":25.374975},{"c":25.435,"h":25.44,"l":25.42,"n":131,"o":25.42,"t":"2026-10-12T16:20:00Z","v":3768,"vw":25.42703},{"c":25.445,"h":25.45,"l":25.445,"n":57,"o":25.45,"t":"2026-10-12T16:25:00Z","v":1017,"vw":25.44875},{"c":25.435,"h":25.46,"l":25.39,"n":430,"o":25.44,"t":"2026-10-12T16:30:00Z","v":24810,"vw":25.431806},{"c":25.46,"h":25.465,"l":25.41,"n":142,"o":25.42,"t":"2026-10-12T16:35:00Z","v":7475,"vw":25.437429},{"c":25.43,"h":25.52,"l":25.4,"n":450,"o":25.47,"t":"2026-10-12T16:40:00Z","v":65371,"vw":25.425061},{"c":25.51,"h":25.51,"l":25.43,"n":150,"o":25.43,"t":"2026-10-12T16:45:00Z","v":7520,"vw":25.47665},{"c":25.47,"h":25.515,"l":25.47,"n":227,"o":25.515,"t":"2026-10-12T16:50:00Z","v":12743,"vw":25.482646},{"c":25.48,"h":25.485,"l":25.47,"n":122,"o":25.47,"t":"2026-10-12T16:55:00Z","v":6786,"vw":25.47777},{"c":25.495,"h":25.5,"l":25.47,"n":118,"o":25.47,"t":"2026-10-12T17:00:00Z","v":4297,"vw":25.483812},{"c":25.465,"h":25.495,"l":25.46,"n":105,"o":25.495,"t":"2026-10-12T17:05:00Z","v":4133,"vw":25.475345},{"c":25.4633,"h":25.48,"l":25.46,"n":122,"o":25.48,"t":"2026-10-12T17:10:00Z","v":4163,"vw":25.468945},{"c":25.49,"h":25.51,"l":25.45,"n":314,"o":25.46,"t":"2026-10-12T17:15:00Z","v":17974,"vw":25.486305},{"c":25.51,"h":25.53,"l":25.48,"n":401,"o":25.49,"t":"2026-10-12T17:20:00Z","v":33893,"vw":25.511694},{"c":25.52,"h":25.56,"l":25.51,"n":195,"o":25.51,"t":"2026-10-12T17:25:00Z","v":11524,"vw":25.529766},{"c":25.53,"h":25.55,"l":25.51,"n":283,"o":25.52,"t":"2026-10-12T17:30:00Z","v":12976,"vw":25.522373},{"c":25.535,"h":25.55,"l":25.51,"n":242,"o":25.53,"t":"2026-10-12T17:35:00Z","v":10605,"vw":25.536833},{"c":25.55,"h":25.57,"l":25.535,"n":205,"o":25.535,"t":"2026-10-12T17:40:00Z","v":7780,"vw":25.55899},{"c":25.55,"h":25.565,"l":25.55,"n":144,"o":25.55,"t":"2026-10-12T17:45:00Z","v":6948,"vw":25.558937},{"c":25.575,"h":25.58,"l":25.55,"n":168,"o":25.55,"t":"2026-10-12T17:50:00Z","v":6950,"vw":25.561441},{"c":25.54,"h":25.62,"l":25.53,"n":354,"o":25.575,"t":"2026-10-12T17:55:00Z","v":60282,"vw":25.57842},{"c":25.61,"h":25.62,"l":25.54,"n":297,"o":25.54,"t":"2026-10-12T18:00:00Z","v":10464,"vw":25.588779},{"c":25.66,"h":25.66,"l":25.61,"n":140,"o":25.61,"t":"2026-10-12T18:05:00Z","v":4409,"vw":25.637362},{"c":25.65,"h":25.67,"l":25.63,"n":200,"o":25.67,"t":"2026-10-12T18:10:00Z","v":9666,"vw":25.65185},{"c":25.64,"h":25.64,"l":25.6,"n":145,"o":25.63,"t":"2026-10-12T18:15:00Z","v":5863,"vw":25.616813},{"c":25.62,"h":25.64,"l":25.61,"n":233,"o":25.64,"t":"2026-10-12T18:20:00Z","v":9558,"vw":25.62416},{"c":25.58,"h":25.61,"l":25.535,"n":273,"o":25.61,"t":"2026-10-12T18:25:00Z","v":11910,"vw":25.568758},{"c":25.5156,"h":25.59,"l":25.51,"n":285,"o":25.57,"t":"2026-10-12T18:30:00Z","v":14611,"vw":25.561361},{"c":25.475,"h":25.49,"l":25.46,"n":181,"o":25.49,"t":"2026-10-12T18:35:00Z","v":5983,"vw":25.475339},{"c":25.48,"h":25.48,"l":25.46,"n":262,"o":25.48,"t":"2026-10-12T18:40:00Z","v":8771,"vw":25.471829},{"c":25.475,"h":25.48,"l":25.45,"n":238,"o":25.47,"t":"2026-10-12T18:45:00Z","v":9569,"vw":25.463481},{"c":25.44,"h":25.48,"l":25.44,"n":212,"o":25.48,"t":"2026-10-12T18:50:00Z","v":6575,"vw":25.4561},{"c":25.43,"h":25.44,"l":25.415,"n":313,"o":25.43,"t":"2026-10-12T18:55:00Z","v":11549,"vw":25.432397},{"c":25.42,"h":25.43,"l":25.38,"n":400,"o":25.43,"t":"2026-10-12T19:00:00Z","v":12756,"vw":25.406734},{"c":25.38,"h":25.44,"l":25.35,"n":342,"o":25.44,"t":"2026-10-12T19:05:00Z","v":13213,"vw":25.391142},{"c":25.35,"h":25.37,"l":25.345,"n":322,"o":25.37,"t":"2026-10-12T19:10:00Z","v":11903,"vw":25.355804},{"c":25.39,"h":25.395,"l":25.32,"n":377,"o":25.34,"t":"2026-10-12T19:15:00Z","v":27586,"vw":25.340284},{"c":25.39,"h":25.43,"l":25.375,"n":399,"o":25.4,"t":"2026-10-12T19:20:00Z","v":15470,"vw":25.406396},{"c":25.43,"h":25.47,"l":25.4,"n":322,"o":25.4,"t":"2026-10-12T19:25:00Z","v":14532,"vw":25.433448},{"c":25.31,"h":25.42,"l":25.295,"n":798,"o":25.42,"t":"2026-10-12T19:30:00Z","v":52123,"vw":25.354049},{"c":25.235,"h":25.32,"l":25.23,"n":524,"o":25.31,"t":"2026-10-12T19:35:00Z","v":25599,"vw":25.262434},{"c":25.1,"h":25.23,"l":25.1,"n":809,"o":25.23,"t":"2026-10-12T19:40:00Z","v":41097,"vw":25.156032},{"c":25.13,"h":25.16,"l":25.095,"n":605,"o":25.1,"t":"2026-10-12T19:45:00Z","v":33299,"vw":25.121971},{"c":25.115,"h":25.18,"l":25.115,"n":981,"o":25.14,"t":"2026-10-12T19:50:00Z","v":58179,"vw":25.140362},{"c":25.075,"h":25.13,"l":25.01,"n":4013,"o":25.11,"t":"2026-10-12T19:55:00Z","v":297058,"vw":25.050773},{"c":25.08,"h":25.08,"l":25.07,"n":50,"o":25.07,"t":"2026-10-12T20:00:00Z","v":362823,"vw":25.079921},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-13T08:00:00Z","v":1392,"vw":25.09},{"c":25.2,"h":25.2,"l":25.2,"n":25,"o":25.2,"t":"2026-10-13T11:20:00Z","v":737,"vw":25.2},{"c":25.21,"h":25.21,"l":25.21,"n":5,"o":25.21,"t":"2026-10-13T11:25:00Z","v":155,"vw":25.21},{"c":25.17,"h":25.17,"l":25.17,"n":10,"o":25.17,"t":"2026-10-13T12:45:00Z","v":488,"vw":25.17},{"c":24.92,"h":25.14,"l":24.54,"n":687,"o":25.14,"t":"2026-10-13T13:30:00Z","v":90166,"vw":25.067808},{"c":25,"h":25.0362,"l":24.865,"n":361,"o":24.865,"t":"2026-10-13T13:35:00Z","v":20130,"vw":24.959078},{"c":25.15,"h":25.15,"l":25.0275,"n":221,"o":25.06,"t":"2026-10-13T13:40:00Z","v":10230,"vw":25.081729},{"c":25.18,"h":25.2375,"l":25.11,"n":242,"o":25.11,"t":"2026-10-13T13:45:00Z","v":14453,"vw":25.205467},{"c":25.185,"h":25.22,"l":25.17,"n":242,"o":25.185,"t":"2026-10-13T13:50:00Z","v":10290,"vw":25.197914},{"c":25.02,"h":25.195,"l":24.9718,"n":465,"o":25.195,"t":"2026-10-13T13:55:00Z","v":28811,"vw":25.080628},{"c":24.975,"h":24.995,"l":24.9,"n":457,"o":24.98,"t":"2026-10-13T14:00:00Z","v":20679,"vw":24.933775},{"c":24.92,"h":25.02,"l":24.92,"n":106,"o":24.97,"t":"2026-10-13T14:05:00Z","v":4798,"vw":24.941568},{"c":24.9,"h":24.96,"l":24.89,"n":155,"o":24.895,"t":"2026-10-13T14:10:00Z","v":4339,"vw":24.899628},{"c":24.67,"h":24.95,"l":24.655,"n":537,"o":24.92,"t":"2026-10-13T14:15:00Z","v":50500,"vw":24.825204},{"c":24.665,"h":24.67,"l":24.62,"n":194,"o":24.65,"t":"2026-10-13T14:20:00Z","v":8497,"vw":24.648593},{"c":24.735,"h":24.74,"l":24.66,"n":297,"o":24.665,"t":"2026-10-13T14:25:00Z","v":15726,"vw":24.696843},{"c":24.7424,"h":24.7825,"l":24.71,"n":225,"o":24.75,"t":"2026-10-13T14:30:00Z","v":9793,"vw":24.747015},{"c":24.84,"h":24.85,"l":24.76,"n":213,"o":24.765,"t":"2026-10-13T14:35:00Z","v":17807,"vw":24.817802},{"c":24.81,"h":24.84,"l":24.75,"n":126,"o":24.84,"t":"2026-10-13T14:40:00Z","v":6095,"vw":24.787495},{"c":24.79,"h":24.82,"l":24.77,"n":117,"o":24.79,"t":"2026-10-13T14:45:00Z","v":5473,"vw":24.793602},{"c":24.75,"h":24.79,"l":24.74,"n":161,"o":24.78,"t":"2026-10-13T14:50:00Z","v":8010,"vw":24.76961},{"c":24.7669,"h":24.7752,"l":24.745,"n":167,"o":24.745,"t":"2026-10-13T14:55:00Z","v":7063,"vw":24.762858},{"c":24.72,"h":24.77,"l":24.7,"n":280,"o":24.76,"t":"2026-10-13T15:00:00Z","v":15548,"vw":24.734754},{"c":24.75,"h":24.7725,"l":24.71,"n":146,"o":24.71,"t":"2026-10-13T15:05:00Z","v":6973,"vw":24.74923},{"c":24.735,"h":24.755,"l":24.72,"n":99,"o":24.755,"t":"2026-10-13T15:10:00Z","v":4459,"vw":24.73561},{"c":24.71,"h":24.77,"l":24.71,"n":215,"o":24.72,"t":"2026-10-13T15:15:00Z","v":11632,"vw":24.739181},{"c":24.71,"h":24.735,"l":24.69,"n":202,"o":24.71,"t":"2026-10-13T15:20:00Z","v":10343,"vw":24.709018},{"c":24.7,"h":24.72,"l":24.67,"n":188,"o":24.72,"t":"2026-10-13T15:25:00Z","v":7259,"vw":24.697112},{"c":24.69,"h":24.725,"l":24.64,"n":231,"o":24.68,"t":"2026-10-13T15:30:00Z","v":8382,"vw":24.666544},{"c":24.645,"h":24.68,"l":24.62,"n":168,"o":24.67,"t":"2026-10-13T15:35:00Z","v":11521,"vw":24.652057},{"c":24.58,"h":24.65,"l":24.58,"n":226,"o":24.65,"t":"2026-10-13T15:40:00Z","v":10000,"vw":24.629186},{"c":24.63,"h":24.63,"l":24.48,"n":509,"o":24.56,"t":"2026-10-13T15:45:00Z","v":24189,"vw":24.530583},{"c":24.66,"h":24.68,"l":24.63,"n":241,"o":24.63,"t":"2026-10-13T15:50:00Z","v":15809,"vw":24.652552},{"c":24.645,"h":24.66,"l":24.62,"n":203,"o":24.65,"t":"2026-10-13T15:55:00Z","v":11127,"vw":24.639526},{"c":24.62,"h":24.69,"l":24.62,"n":349,"o":24.65,"t":"2026-10-13T16:00:00Z","v":26836,"vw":24.655112},{"c":24.64,"h":24.645,"l":24.6,"n":157,"o":24.6,"t":"2026-10-13T16:05:00Z","v":7458,"vw":24.614713},{"c":24.68,"h":24.69,"l":24.635,"n":174,"o":24.66,"t":"2026-10-13T16:10:00Z","v":8856,"vw":24.652102},{"c":24.665,"h":24.705,"l":24.665,"n":132,"o":24.7,"t":"2026-10-13T16:15:00Z","v":9051,"vw":24.693557},{"c":24.7525,"h":24.7525,"l":24.67,"n":201,"o":24.67,"t":"2026-10-13T16:20:00Z","v":10934,"vw":24.690568},{"c":24.715,"h":24.725,"l":24.7,"n":72,"o":24.72,"t":"2026-10-13T16:25:00Z","v":3160,"vw":24.710367},{"c":24.73,"h":24.765,"l":24.69,"n":188,"o":24.705,"t":"2026-10-13T16:30:00Z","v":10612,"vw":24.706552},{"c":24.79,"h":24.79,"l":24.735,"n":156,"o":24.74,"t":"2026-10-13T16:35:00Z","v":7203,"vw":24.760175},{"c":24.8,"h":24.82,"l":24.79,"n":186,"o":24.8,"t":"2026-10-13T16:40:00Z","v":13432,"vw":24.796996},{"c":24.829,"h":24.829,"l":24.8,"n":105,"o":24.81,"t":"2026-10-13T16:45:00Z","v":4955,"vw":24.810549},{"c":24.85,"h":24.86,"l":24.8,"n":171,"o":24.8,"t":"2026-10-13T16:50:00Z","v":8281,"vw":24.81272},{"c":24.83,"h":24.85,"l":24.82,"n":142,"o":24.85,"t":"2026-10-13T16:55:00Z","v":7591,"vw":24.833033},{"c":24.85,"h":24.87,"l":24.83,"n":174,"o":24.84,"t":"2026-10-13T17:00:00Z","v":8670,"vw":24.846323},{"c":24.84,"h":24.86,"l":24.84,"n":98,"o":24.85,"t":"2026-10-13T17:05:00Z","v":4270,"vw":24.849646},{"c":24.905,"h":24.91,"l":24.82,"n":225,"o":24.83,"t":"2026-10-13T17:10:00Z","v":13010,"vw":24.850118},{"c":24.94,"h":24.985,"l":24.9,"n":316,"o":24.905,"t":"2026-10-13T17:15:00Z","v":19577,"vw":24.947069},{"c":24.99,"h":25.03,"l":24.935,"n":238,"o":24.95,"t":"2026-10-13T17:20:00Z","v":11830,"vw":24.999376},{"c":25.005,"h":25.005,"l":24.96,"n":135,"o":24.965,"t":"2026-10-13T17:25:00Z","v":5862,"vw":24.975831},{"c":25.01,"h":25.03,"l":24.98,"n":237,"o":25.01,"t":"2026-10-13T17:30:00Z","v":10296,"vw":25.001389},{"c":25.05,"h":25.055,"l":25.02,"n":132,"o":25.02,"t":"2026-10-13T17:35:00Z","v":7740,"vw":25.046723},{"c":25.08,"h":25.1,"l":25.04,"n":124,"o":25.05,"t":"2026-10-13T17:40:00Z","v":6630,"vw":25.068137},{"c":25.05,"h":25.09,"l":25.03,"n":274,"o":25.09,"t":"2026-10-13T17:45:00Z","v":12822,"vw":25.063744},{"c":25,"h":25.04,"l":24.99,"n":158,"o":25.04,"t":"2026-10-13T17:50:00Z","v":9396,"vw":25.000724},{"c":25.05,"h":25.06,"l":25,"n":181,"o":25.01,"t":"2026-10-13T17:55:00Z","v":7114,"vw":25.030883},{"c":25.09,"h":25.11,"l":25.07,"n":158,"o":25.07,"t":"2026-10-13T18:00:00Z","v":8348,"vw":25.094153},{"c":25.16,"h":25.17,"l":25.1,"n":173,"o":25.1,"t":"2026-10-13T18:05:00Z","v":8962,"vw":25.139595},{"c":25.1,"h":25.155,"l":25.1,"n":129,"o":25.155,"t":"2026-10-13T18:10:00Z","v":5589,"vw":25.114876},{"c":25.155,"h":25.155,"l":25.085,"n":325,"o":25.1,"t":"2026-10-13T18:15:00Z","v":19683,"vw":25.118511},{"c":25.115,"h":25.17,"l":25.11,"n":234,"o":25.15,"t":"2026-10-13T18:20:00Z","v":12105,"vw":25.133968},{"c":25.17,"h":25.19,"l":25.08,"n":383,"o":25.11,"t":"2026-10-13T18:25:00Z","v":25877,"vw":25.124246},{"c":25.13,"h":25.17,"l":25.13,"n":142,"o":25.17,"t":"2026-10-13T18:30:00Z","v":4417,"vw":25.145014},{"c":25.1,"h":25.15,"l":25.1,"n":142,"o":25.13,"t":"2026-10-13T18:35:00Z","v":8564,"vw":25.119787},{"c":25.1,"h":25.12,"l":25.07,"n":187,"o":25.1,"t":"2026-10-13T18:40:00Z","v":8748,"vw":25.096333},{"c":25.12,"h":25.12,"l":25.1,"n":123,"o":25.1,"t":"2026-10-13T18:45:00Z","v":3799,"vw":25.109735},{"c":25.21,"h":25.21,"l":25.15,"n":239,"o":25.15,"t":"2026-10-13T18:50:00Z","v":9285,"vw":25.173955},{"c":25.24,"h":25.24,"l":25.18,"n":198,"o":25.2,"t":"2026-10-13T18:55:00Z","v":7355,"vw":25.193423},{"c":25.23,"h":25.24,"l":25.21,"n":163,"o":25.21,"t":"2026-10-13T19:00:00Z","v":8378,"vw":25.222305},{"c":25.3,"h":25.31,"l":25.225,"n":182,"o":25.225,"t":"2026-10-13T19:05:00Z","v":10277,"vw":25.258175},{"c":25.24,"h":25.31,"l":25.24,"n":299,"o":25.2906,"t":"2026-10-13T19:10:00Z","v":18196,"vw":25.27895},{"c":25.23,"h":25.27,"l":25.19,"n":231,"o":25.23,"t":"2026-10-13T19:15:00Z","v":10606,"vw":25.218557},{"c":25.26,"h":25.27,"l":25.21,"n":216,"o":25.23,"t":"2026-10-13T19:20:00Z","v":12534,"vw":25.243897},{"c":25.24,"h":25.285,"l":25.24,"n":323,"o":25.26,"t":"2026-10-13T19:25:00Z","v":16955,"vw":25.257498},{"c":25.25,"h":25.265,"l":25.185,"n":355,"o":25.22,"t":"2026-10-13T19:30:00Z","v":15864,"vw":25.225947},{"c":25.27,"h":25.28,"l":25.24,"n":328,"o":25.26,"t":"2026-10-13T19:35:00Z","v":21481,"vw":25.260634},{"c":25.24,"h":25.275,"l":25.23,"n":403,"o":25.27,"t":"2026-10-13T19:40:00Z","v":19772,"vw":25.256602},{"c":25.22,"h":25.26,"l":25.21,"n":445,"o":25.22,"t":"2026-10-13T19:45:00Z","v":25424,"vw":25.232951},{"c":25.25,"h":25.31,"l":25.24,"n":595,"o":25.25,"t":"2026-10-13T19:50:00Z","v":73555,"vw":25.28148},{"c":25.22,"h":25.29,"l":25.18,"n":2157,"o":25.25,"t":"2026-10-13T19:55:00Z","v":168021,"vw":25.233816},{"c":25.21,"h":25.21,"l":25.21,"n":37,"o":25.21,"t":"2026-10-13T20:00:00Z","v":260515,"vw":25.21},{"c":25.26,"h":25.27,"l":25.26,"n":11,"o":25.27,"t":"2026-10-14T08:05:00Z","v":1322,"vw":25.262586},{"c":25.3,"h":25.3,"l":25.3,"n":6,"o":25.3,"t":"2026-10-14T11:00:00Z","v":211,"vw":25.3},{"c":25.51,"h":25.51,"l":25.51,"n":2,"o":25.51,"t":"2026-10-14T12:00:00Z","v":101,"vw":25.51},{"c":25.51,"h":25.51,"l":25.51,"n":3,"o":25.51,"t":"2026-10-14T12:20:00Z","v":348,"vw":25.51},{"c":25.25,"h":25.35,"l":25.15,"n":41,"o":25.15,"t":"2026-10-14T13:05:00Z","v":4415,"vw":25.273809},{"c":25.24,"h":25.24,"l":25.24,"n":13,"o":25.24,"t":"2026-10-14T13:25:00Z","v":495,"vw":25.24},{"c":24.86,"h":25.385,"l":24.76,"n":713,"o":25.17,"t":"2026-10-14T13:30:00Z","v":90574,"vw":25.162983},{"c":25.09,"h":25.09,"l":24.66,"n":331,"o":24.78,"t":"2026-10-14T13:35:00Z","v":19911,"vw":24.787091},{"c":24.76,"h":24.99,"l":24.74,"n":204,"o":24.975,"t":"2026-10-14T13:40:00Z","v":15557,"vw":24.85079},{"c":24.8302,"h":24.875,"l":24.75,"n":166,"o":24.785,"t":"2026-10-14T13:45:00Z","v":11104,"vw":24.808645},{"c":24.99,"h":24.99,"l":24.821,"n":239,"o":24.821,"t":"2026-10-14T13:50:00Z","v":19912,"vw":24.934816},{"c":24.86,"h":24.96,"l":24.84,"n":195,"o":24.96,"t":"2026-10-14T13:55:00Z","v":10484,"vw":24.892977},{"c":24.61,"h":24.89,"l":24.595,"n":405,"o":24.85,"t":"2026-10-14T14:00:00Z","v":26998,"vw":24.729315},{"c":24.665,"h":24.74,"l":24.58,"n":311,"o":24.61,"t":"2026-10-14T14:05:00Z","v":23765,"vw":24.656355},{"c":24.7,"h":24.7,"l":24.62,"n":192,"o":24.665,"t":"2026-10-14T14:10:00Z","v":10369,"vw":24.670487},{"c":24.55,"h":24.705,"l":24.52,"n":497,"o":24.7,"t":"2026-10-14T14:15:00Z","v":25095,"vw":24.637926},{"c":24.49,"h":24.57,"l":24.42,"n":425,"o":24.54,"t":"2026-10-14T14:20:00Z","v":19824,"vw":24.48316},{"c":24.41,"h":24.51,"l":24.375,"n":407,"o":24.49,"t":"2026-10-14T14:25:00Z","v":17220,"vw":24.451807},{"c":24.5,"h":24.5,"l":24.385,"n":266,"o":24.41,"t":"2026-10-14T14:30:00Z","v":11508,"vw":24.435762},{"c":24.4039,"h":24.5,"l":24.4,"n":266,"o":24.5,"t":"2026-10-14T14:35:00Z","v":14090,"vw":24.457643},{"c":24.35,"h":24.47,"l":24.32,"n":261,"o":24.39,"t":"2026-10-14T14:40:00Z","v":12758,"vw":24.416989},{"c":24.47,"h":24.47,"l":24.3,"n":290,"o":24.335,"t":"2026-10-14T14:45:00Z","v":18112,"vw":24.382934},{"c":24.41,"h":24.49,"l":24.38,"n":417,"o":24.465,"t":"2026-10-14T14:50:00Z","v":28886,"vw":24.437498},{"c":24.36,"h":24.5,"l":24.35,"n":469,"o":24.41,"t":"2026-10-14T14:55:00Z","v":29764,"vw":24.427258},{"c":24.23,"h":24.38,"l":24.205,"n":416,"o":24.38,"t":"2026-10-14T15:00:00Z","v":20774,"vw":24.2969},{"c":24.425,"h":24.425,"l":24.23,"n":444,"o":24.26,"t":"2026-10-14T15:05:00Z","v":56369,"vw":24.264483},{"c":24.42,"h":24.44,"l":24.375,"n":305,"o":24.425,"t":"2026-10-14T15:10:00Z","v":21741,"vw":24.411768},{"c":24.34,"h":24.42,"l":24.34,"n":286,"o":24.42,"t":"2026-10-14T15:15:00Z","v":14701,"vw":24.379053},{"c":24.32,"h":24.365,"l":24.3,"n":227,"o":24.33,"t":"2026-10-14T15:20:00Z","v":14122,"vw":24.334894},{"c":24.34,"h":24.38,"l":24.29,"n":336,"o":24.32,"t":"2026-10-14T15:25:00Z","v":15709,"vw":24.31902},{"c":24.3279,"h":24.355,"l":24.315,"n":299,"o":24.33,"t":"2026-10-14T15:30:00Z","v":14399,"vw":24.33537},{"c":24.29,"h":24.365,"l":24.255,"n":357,"o":24.32,"t":"2026-10-14T15:35:00Z","v":22176,"vw":24.307213},{"c":24.27,"h":24.305,"l":24.23,"n":330,"o":24.3,"t":"2026-10-14T15:40:00Z","v":16707,"vw":24.257704},{"c":24.265,"h":24.2951,"l":24.24,"n":201,"o":24.26,"t":"2026-10-14T15:45:00Z","v":11493,"vw":24.277963},{"c":24.245,"h":24.26,"l":24.17,"n":290,"o":24.25,"t":"2026-10-14T15:50:00Z","v":15496,"vw":24.212746},{"c":24.24,"h":24.25,"l":24.19,"n":259,"o":24.25,"t":"2026-10-14T15:55:00Z","v":10754,"vw":24.21876},{"c":24.23,"h":24.24,"l":24.21,"n":275,"o":24.24,"t":"2026-10-14T16:00:00Z","v":12653,"vw":24.229069},{"c":24.21,"h":24.24,"l":24.185,"n":408,"o":24.225,"t":"2026-10-14T16:05:00Z","v":23451,"vw":24.218206},{"c":24.14,"h":24.22,"l":24.12,"n":387,"o":24.21,"t":"2026-10-14T16:10:00Z","v":17424,"vw":24.17787},{"c":24.15,"h":24.16,"l":24.1,"n":419,"o":24.135,"t":"2026-10-14T16:15:00Z","v":23134,"vw":24.128185},{"c":24.165,"h":24.17,"l":24.12,"n":314,"o":24.13,"t":"2026-10-14T16:20:00Z","v":19136,"vw":24.133821},{"c":24.18,"h":24.1823,"l":24.14,"n":352,"o":24.15,"t":"2026-10-14T16:25:00Z","v":19368,"vw":24.15936},{"c":24.17,"h":24.205,"l":24.13,"n":243,"o":24.175,"t":"2026-10-14T16:30:00Z","v":10381,"vw":24.162893},{"c":24.27,"h":24.27,"l":24.15,"n":305,"o":24.15,"t":"2026-10-14T16:35:00Z","v":15195,"vw":24.195771},{"c":24.255,"h":24.27,"l":24.215,"n":222,"o":24.26,"t":"2026-10-14T16:40:00Z","v":9310,"vw":24.246423},{"c":24.215,"h":24.27,"l":24.215,"n":270,"o":24.24,"t":"2026-10-14T16:45:00Z","v":11021,"vw":24.240079},{"c":24.16,"h":24.215,"l":24.14,"n":277,"o":24.215,"t":"2026-10-14T16:50:00Z","v":9662,"vw":24.179683},{"c":24.07,"h":24.15,"l":24.07,"n":401,"o":24.15,"t":"2026-10-14T16:55:00Z","v":17335,"vw":24.108489},{"c":24.015,"h":24.07,"l":24,"n":373,"o":24.03,"t":"2026-10-14T17:00:00Z","v":19867,"vw":24.043541},{"c":24.01,"h":24.03,"l":23.98,"n":304,"o":24.02,"t":"2026-10-14T17:05:00Z","v":13324,"vw":24.005462},{"c":23.97,"h":24.01,"l":23.96,"n":298,"o":23.995,"t":"2026-10-14T17:10:00Z","v":14769,"vw":23.988264},{"c":23.89,"h":23.97,"l":23.88,"n":342,"o":23.97,"t":"2026-10-14T17:15:00Z","v":19229,"vw":23.91331},{"c":23.95,"h":23.97,"l":23.88,"n":275,"o":23.88,"t":"2026-10-14T17:20:00Z","v":15663,"vw":23.924805},{"c":24.01,"h":24.0399,"l":23.96,"n":456,"o":23.965,"t":"2026-10-14T17:25:00Z","v":21231,"vw":23.989398},{"c":23.96,"h":24.03,"l":23.95,"n":438,"o":24,"t":"2026-10-14T17:30:00Z","v":21586,"vw":23.994989},{"c":23.965,"h":23.985,"l":23.95,"n":371,"o":23.95,"t":"2026-10-14T17:35:00Z","v":19777,"vw":23.966857},{"c":23.985,"h":24.03,"l":23.95,"n":566,"o":23.965,"t":"2026-10-14T17:40:00Z","v":35984,"vw":23.987716},{"c":23.93,"h":23.985,"l":23.915,"n":406,"o":23.985,"t":"2026-10-14T17:45:00Z","v":19702,"vw":23.954527},{"c":23.67,"h":23.92,"l":23.645,"n":1141,"o":23.92,"t":"2026-10-14T17:50:00Z","v":98394,"vw":23.732512},{"c":23.6,"h":23.69,"l":23.585,"n":632,"o":23.66,"t":"2026-10-14T17:55:00Z","v":34589,"vw":23.631546},{"c":23.44,"h":23.59,"l":23.44,"n":737,"o":23.59,"t":"2026-10-14T18:00:00Z","v":54017,"vw":23.541472},{"c":23.45,"h":23.525,"l":23.37,"n":900,"o":23.45,"t":"2026-10-14T18:05:00Z","v":69527,"vw":23.445514},{"c":23.49,"h":23.49,"l":23.43,"n":666,"o":23.44,"t":"2026-10-14T18:10:00Z","v":42754,"vw":23.461282},{"c":23.4,"h":23.5,"l":23.365,"n":746,"o":23.49,"t":"2026-10-14T18:15:00Z","v":46875,"vw":23.415361},{"c":23.53,"h":23.58,"l":23.375,"n":736,"o":23.4,"t":"2026-10-14T18:20:00Z","v":47755,"vw":23.468535},{"c":23.48,"h":23.67,"l":23.48,"n":591,"o":23.54,"t":"2026-10-14T18:25:00Z","v":34141,"vw":23.571348},{"c":23.42,"h":23.475,"l":23.41,"n":606,"o":23.475,"t":"2026-10-14T18:30:00Z","v":41053,"vw":23.444936},{"c":23.45,"h":23.5,"l":23.43,"n":576,"o":23.43,"t":"2026-10-14T18:35:00Z","v":36855,"vw":23.460058},{"c":23.39,"h":23.51,"l":23.38,"n":649,"o":23.46,"t":"2026-10-14T18:40:00Z","v":36159,"vw":23.468326},{"c":23.345,"h":23.39,"l":23.32,"n":699,"o":23.38,"t":"2026-10-14T18:45:00Z","v":46854,"vw":23.349257},{"c":23.57,"h":23.59,"l":23.34,"n":604,"o":23.34,"t":"2026-10-14T18:50:00Z","v":61018,"vw":23.491176},{"c":23.55,"h":23.57,"l":23.51,"n":336,"o":23.57,"t":"2026-10-14T18:55:00Z","v":28692,"vw":23.525567},{"c":23.485,"h":23.545,"l":23.485,"n":485,"o":23.54,"t":"2026-10-14T19:00:00Z","v":27004,"vw":23.514735},{"c":23.61,"h":23.63,"l":23.4615,"n":340,"o":23.485,"t":"2026-10-14T19:05:00Z","v":21969,"vw":23.533881},{"c":23.635,"h":23.635,"l":23.56,"n":339,"o":23.62,"t":"2026-10-14T19:10:00Z","v":20984,"vw":23.612409},{"c":23.715,"h":23.715,"l":23.59,"n":454,"o":23.63,"t":"2026-10-14T19:15:00Z","v":21374,"vw":23.641102},{"c":23.6067,"h":23.69,"l":23.6,"n":409,"o":23.69,"t":"2026-10-14T19:20:00Z","v":22462,"vw":23.641826},{"c":23.47,"h":23.605,"l":23.46,"n":484,"o":23.6005,"t":"2026-10-14T19:25:00Z","v":25054,"vw":23.511412},{"c":23.47,"h":23.49,"l":23.41,"n":674,"o":23.45,"t":"2026-10-14T19:30:00Z","v":40804,"vw":23.442825},{"c":23.32,"h":23.475,"l":23.261,"n":1235,"o":23.45,"t":"2026-10-14T19:35:00Z","v":114006,"vw":23.32711},{"c":23.46,"h":23.48,"l":23.35,"n":713,"o":23.35,"t":"2026-10-14T19:40:00Z","v":39089,"vw":23.431782},{"c":23.425,"h":23.5,"l":23.415,"n":961,"o":23.47,"t":"2026-10-14T19:45:00Z","v":48517,"vw":23.450823},{"c":23.55,"h":23.57,"l":23.43,"n":1069,"o":23.44,"t":"2026-10-14T19:50:00Z","v":58598,"vw":23.507061},{"c":23.49,"h":23.56,"l":23.45,"n":4626,"o":23.54,"t":"2026-10-14T19:55:00Z","v":398956,"vw":23.503202},{"c":23.46,"h":23.46,"l":23.46,"n":31,"o":23.46,"t":"2026-10-14T20:00:00Z","v":533871,"vw":23.46},{"c":23.5761,"h":23.5761,"l":23.5761,"n":1,"o":23.5761,"t":"2026-10-14T21:10:00Z","v":189,"vw":23.5761},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-14T21:30:00Z","v":105,"vw":23.6},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-14T22:30:00Z","v":190,"vw":23.75},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-14T22:40:00Z","v":100,"vw":23.54},{"c":23.46,"h":23.46,"l":23.45,"n":7,"o":23.46,"t":"2026-10-15T08:00:00Z","v":825,"vw":23.456579},{"c":25.55,"h":25.55,"l":23.86,"n":43,"o":24.21,"t":"2026-10-15T08:55:00Z","v":3134,"vw":24.704673},{"c":23.77,"h":23.82,"l":23.75,"n":16,"o":23.81,"t":"2026-10-15T09:00:00Z","v":1419,"vw":23.790391},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-15T10:20:00Z","v":330,"vw":23.8},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-15T10:55:00Z","v":150,"vw":23.78},{"c":23.44,"h":23.44,"l":23.42,"n":5,"o":23.42,"t":"2026-10-15T11:00:00Z","v":467,"vw":23.428474},{"c":23.46,"h":23.7,"l":23.46,"n":8,"o":23.7,"t":"2026-10-15T11:40:00Z","v":701,"vw":23.592377},{"c":23.45,"h":23.45,"l":23.45,"n":5,"o":23.45,"t":"2026-10-15T12:40:00Z","v":279,"vw":23.45},{"c":23.42,"h":23.45,"l":23.4,"n":37,"o":23.45,"t":"2026-10-15T13:00:00Z","v":5490,"vw":23.44802},{"c":23.42,"h":23.45,"l":23.35,"n":27,"o":23.38,"t":"2026-10-15T13:05:00Z","v":5118,"vw":23.40862},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-15T13:15:00Z","v":250,"vw":23.4},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-15T13:25:00Z","v":102,"vw":23.49},{"c":23.52,"h":23.62,"l":23.355,"n":367,"o":23.355,"t":"2026-10-15T13:30:00Z","v":33430,"vw":23.422382},{"c":23.71,"h":23.71,"l":23.36,"n":353,"o":23.46,"t":"2026-10-15T13:35:00Z","v":24360,"vw":23.526075},{"c":23.63,"h":23.7598,"l":23.61,"n":305,"o":23.66,"t":"2026-10-15T13:40:00Z","v":17473,"vw":23.706362},{"c":23.45,"h":23.64,"l":23.39,"n":444,"o":23.64,"t":"2026-10-15T13:45:00Z","v":32321,"vw":23.514449},{"c":23.3,"h":23.46,"l":23.3,"n":245,"o":23.45,"t":"2026-10-15T13:50:00Z","v":13672,"vw":23.356922},{"c":23.29,"h":23.4,"l":23.29,"n":373,"o":23.34,"t":"2026-10-15T13:55:00Z","v":32370,"vw":23.335888},{"c":23.37,"h":23.39,"l":23.195,"n":491,"o":23.295,"t":"2026-10-15T14:00:00Z","v":27918,"vw":23.271566},{"c":23.54,"h":23.5525,"l":23.38,"n":366,"o":23.41,"t":"2026-10-15T14:05:00Z","v":9698,"vw":23.489905},{"c":23.56,"h":23.62,"l":23.52,"n":444,"o":23.53,"t":"2026-10-15T14:10:00Z","v":21294,"vw":23.584882},{"c":23.73,"h":23.73,"l":23.49,"n":374,"o":23.565,"t":"2026-10-15T14:15:00Z","v":17753,"vw":23.599357},{"c":23.6325,"h":23.795,"l":23.6325,"n":508,"o":23.7,"t":"2026-10-15T14:20:00Z","v":22594,"vw":23.7307},{"c":23.59,"h":23.71,"l":23.59,"n":400,"o":23.655,"t":"2026-10-15T14:25:00Z","v":16453,"vw":23.646124},{"c":23.745,"h":23.77,"l":23.59,"n":267,"o":23.59,"t":"2026-10-15T14:30:00Z","v":10536,"vw":23.656715},{"c":23.71,"h":23.77,"l":23.68,"n":359,"o":23.75,"t":"2026-10-15T14:35:00Z","v":19187,"vw":23.715774},{"c":23.595,"h":23.73,"l":23.575,"n":476,"o":23.73,"t":"2026-10-15T14:40:00Z","v":23186,"vw":23.64137},{"c":23.565,"h":23.64,"l":23.565,"n":307,"o":23.63,"t":"2026-10-15T14:45:00Z","v":10741,"vw":23.60819},{"c":23.705,"h":23.74,"l":23.5481,"n":327,"o":23.5481,"t":"2026-10-15T14:50:00Z","v":17202,"vw":23.662775},{"c":23.73,"h":23.775,"l":23.71,"n":337,"o":23.72,"t":"2026-10-15T14:55:00Z","v":15642,"vw":23.743597},{"c":23.78,"h":23.78,"l":23.7,"n":318,"o":23.74,"t":"2026-10-15T15:00:00Z","v":13627,"vw":23.73294},{"c":23.84,"h":23.895,"l":23.73,"n":368,"o":23.79,"t":"2026-10-15T15:05:00Z","v":48157,"vw":23.758065},{"c":23.84,"h":23.87,"l":23.805,"n":332,"o":23.86,"t":"2026-10-15T15:10:00Z","v":13477,"vw":23.842541},{"c":23.84,"h":23.84,"l":23.79,"n":355,"o":23.84,"t":"2026-10-15T15:15:00Z","v":14425,"vw":23.814966},{"c":23.68,"h":23.8212,"l":23.68,"n":300,"o":23.815,"t":"2026-10-15T15:20:00Z","v":13337,"vw":23.749668},{"c":23.59,"h":23.76,"l":23.59,"n":250,"o":23.71,"t":"2026-10-15T15:25:00Z","v":9868,"vw":23.673036},{"c":23.54,"h":23.64,"l":23.54,"n":339,"o":23.59,"t":"2026-10-15T15:30:00Z","v":13443,"vw":23.601164},{"c":23.55,"h":23.585,"l":23.53,"n":249,"o":23.56,"t":"2026-10-15T15:35:00Z","v":8847,"vw":23.561774},{"c":23.53,"h":23.595,"l":23.53,"n":273,"o":23.56,"t":"2026-10-15T15:40:00Z","v":7090,"vw":23.555219},{"c":23.515,"h":23.5351,"l":23.47,"n":226,"o":23.5351,"t":"2026-10-15T15:45:00Z","v":8289,"vw":23.499248},{"c":23.52,"h":23.57,"l":23.5,"n":225,"o":23.52,"t":"2026-10-15T15:50:00Z","v":6581,"vw":23.531275},{"c":23.45,"h":23.56,"l":23.43,"n":273,"o":23.52,"t":"2026-10-15T15:55:00Z","v":16570,"vw":23.517179},{"c":23.345,"h":23.48,"l":23.345,"n":302,"o":23.46,"t":"2026-10-15T16:00:00Z","v":11422,"vw":23.425348},{"c":23.49,"h":23.49,"l":23.36,"n":251,"o":23.36,"t":"2026-10-15T16:05:00Z","v":24576,"vw":23.436751},{"c":23.47,"h":23.51,"l":23.465,"n":340,"o":23.48,"t":"2026-10-15T16:10:00Z","v":11538,"vw":23.48389},{"c":23.42,"h":23.47,"l":23.41,"n":333,"o":23.46,"t":"2026-10-15T16:15:00Z","v":11148,"vw":23.436085},{"c":23.37,"h":23.41,"l":23.355,"n":252,"o":23.41,"t":"2026-10-15T16:20:00Z","v":8333,"vw":23.38613},{"c":23.375,"h":23.41,"l":23.37,"n":323,"o":23.38,"t":"2026-10-15T16:25:00Z","v":10090,"vw":23.384144},{"c":23.31,"h":23.4,"l":23.3,"n":367,"o":23.375,"t":"2026-10-15T16:30:00Z","v":14993,"vw":23.354897},{"c":23.45,"h":23.49,"l":23.34,"n":406,"o":23.34,"t":"2026-10-15T16:35:00Z","v":15815,"vw":23.43102},{"c":23.365,"h":23.455,"l":23.355,"n":352,"o":23.44,"t":"2026-10-15T16:40:00Z","v":14908,"vw":23.397853},{"c":23.42,"h":23.42,"l":23.37,"n":256,"o":23.38,"t":"2026-10-15T16:45:00Z","v":9591,"vw":23.386183},{"c":23.4,"h":23.43,"l":23.38,"n":293,"o":23.38,"t":"2026-10-15T16:50:00Z","v":10612,"vw":23.396098},{"c":23.41,"h":23.44,"l":23.41,"n":91,"o":23.42,"t":"2026-10-15T16:55:00Z","v":3455,"vw":23.423241},{"c":23.65,"h":23.705,"l":23.645,"n":272,"o":23.705,"t":"2026-10-15T18:10:00Z","v":13461,"vw":23.678094},{"c":23.71,"h":23.71,"l":23.64,"n":280,"o":23.64,"t":"2026-10-15T18:15:00Z","v":13528,"vw":23.683628},{"c":23.675,"h":23.72,"l":23.655,"n":396,"o":23.715,"t":"2026-10-15T18:20:00Z","v":31191,"vw":23.682758},{"c":23.635,"h":23.7,"l":23.6,"n":526,"o":23.675,"t":"2026-10-15T18:25:00Z","v":76347,"vw":23.669258},{"c":23.68,"h":23.69,"l":23.63,"n":291,"o":23.63,"t":"2026-10-15T18:30:00Z","v":15657,"vw":23.656447},{"c":23.68,"h":23.7,"l":23.66,"n":292,"o":23.68,"t":"2026-10-15T18:35:00Z","v":11621,"vw":23.679608},{"c":23.64,"h":23.68,"l":23.64,"n":424,"o":23.68,"t":"2026-10-15T18:40:00Z","v":28470,"vw":23.66227},{"c":23.61,"h":23.65,"l":23.61,"n":356,"o":23.645,"t":"2026-10-15T18:45:00Z","v":15976,"vw":23.634071},{"c":23.55,"h":23.615,"l":23.545,"n":296,"o":23.61,"t":"2026-10-15T18:50:00Z","v":12049,"vw":23.58506},{"c":23.535,"h":23.57,"l":23.515,"n":308,"o":23.55,"t":"2026-10-15T18:55:00Z","v":10853,"vw":23.538401},{"c":23.6,"h":23.625,"l":23.54,"n":327,"o":23.54,"t":"2026-10-15T19:00:00Z","v":17574,"vw":23.599089},{"c":23.675,"h":23.675,"l":23.6,"n":383,"o":23.605,"t":"2026-10-15T19:05:00Z","v":18966,"vw":23.63208},{"c":23.69,"h":23.69,"l":23.6481,"n":296,"o":23.68,"t":"2026-10-15T19:10:00Z","v":12570,"vw":23.664786},{"c":23.715,"h":23.73,"l":23.69,"n":326,"o":23.7,"t":"2026-10-15T19:15:00Z","v":19147,"vw":23.709915},{"c":23.73,"h":23.77,"l":23.71,"n":397,"o":23.71,"t":"2026-10-15T19:20:00Z","v":21209,"vw":23.745535},{"c":23.755,"h":23.81,"l":23.715,"n":525,"o":23.725,"t":"2026-10-15T19:25:00Z","v":41196,"vw":23.736547},{"c":23.9,"h":23.905,"l":23.7466,"n":395,"o":23.7466,"t":"2026-10-15T19:30:00Z","v":20967,"vw":23.825928},{"c":23.985,"h":23.99,"l":23.9,"n":498,"o":23.9,"t":"2026-10-15T19:35:00Z","v":22654,"vw":23.952469},{"c":23.91,"h":24.04,"l":23.905,"n":853,"o":24,"t":"2026-10-15T19:40:00Z","v":59526,"vw":23.983991},{"c":24.035,"h":24.07,"l":23.905,"n":934,"o":23.91,"t":"2026-10-15T19:45:00Z","v":63157,"vw":23.98639},{"c":24.1,"h":24.1,"l":24.005,"n":1073,"o":24.04,"t":"2026-10-15T19:50:00Z","v":76571,"vw":24.06358},{"c":24.03,"h":24.115,"l":24.01,"n":3355,"o":24.1,"t":"2026-10-15T19:55:00Z","v":261192,"vw":24.070702},{"c":24.02,"h":24.04,"l":24.02,"n":62,"o":24.04,"t":"2026-10-15T20:00:00Z","v":386610,"vw":24.020103}],"history":[{"c":26.75,"h":27.09,"l":26.585,"n":15721,"o":27,"t":"2024-10-14T04:00:00Z","v":1228796,"vw":26.769973},{"c":25.42,"h":26.51,"l":25.4,"n":19372,"o":26.36,"t":"2024-10-15T04:00:00Z","v":1895386,"vw":25.75599},{"c":25.68,"h":26.02,"l":25.44,"n":17848,"o":25.6,"t":"2024-10-16T04:00:00Z","v":1385595,"vw":25.696168},{"c":25.3,"h":25.57,"l":25.18,"n":25206,"o":25.57,"t":"2024-10-17T04:00:00Z","v":2252363,"vw":25.330335},{"c":24.91,"h":25.54,"l":24.8,"n":21548,"o":25.52,"t":"2024-10-18T04:00:00Z","v":1565695,"vw":24.998048},{"c":24.76,"h":24.92,"l":24.38,"n":19170,"o":24.77,"t":"2024-10-21T04:00:00Z","v":1733887,"vw":24.739876},{"c":24.77,"h":25.055,"l":24.68,"n":18047,"o":24.82,"t":"2024-10-22T04:00:00Z","v":1572468,"vw":24.807294},{"c":24.34,"h":24.89,"l":24.24,"n":18210,"o":24.5,"t":"2024-10-23T04:00:00Z","v":3285128,"vw":24.439925},{"c":24.44,"h":24.54,"l":24.05,"n":15967,"o":24.38,"t":"2024-10-24T04:00:00Z","v":1491733,"vw":24.417028},{"c":24.4,"h":24.88,"l":24.32,"n":14515,"o":24.71,"t":"2024-10-25T04:00:00Z","v":1615036,"vw":24.470925},{"c":25,"h":25.15,"l":24.21,"n":16082,"o":24.25,"t":"2024-10-28T04:00:00Z","v":1690968,"vw":24.906725},{"c":24.93,"h":25.14,"l":24.61,"n":19369,"o":25,"t":"2024-10-29T04:00:00Z","v":1986298,"vw":24.938916},{"c":24.69,"h":25.34,"l":24.64,"n":19463,"o":24.83,"t":"2024-10-30T04:00:00Z","v":2800359,"vw":24.801143},{"c":26.27,"h":27.29,"l":25.665,"n":48333,"o":26.25,"t":"2024-10-31T04:00:00Z","v":5628308,"vw":26.632809},{"c":26.48,"h":27,"l":26.162,"n":23836,"o":26.45,"t":"2024-11-01T04:00:00Z","v":2443743,"vw":26.504665},{"c":26.33,"h":26.96,"l":26.05,"n":25321,"o":26.565,"t":"2024-11-04T05:00:00Z","v":2581812,"vw":26.543324},{"c":27.2,"h":27.41,"l":26.29,"n":30388,"o":26.34,"t":"2024-11-05T05:00:00Z","v":2905793,"vw":27.103303},{"c":29.8,"h":29.94,"l":28.4401,"n":53064,"o":28.99,"t":"2024-11-06T05:00:00Z","v":5210909,"vw":29.47063},{"c":29.06,"h":29.78,"l":28.77,"n":32424,"o":29.7,"t":"2024-11-07T05:00:00Z","v":4301777,"vw":29.013384},{"c":28.7,"h":29.17,"l":28.384,"n":29313,"o":28.9,"t":"2024-11-08T05:00:00Z","v":2757872,"vw":28.677369},{"c":28.23,"h":28.62,"l":27.76,"n":23341,"o":28.62,"t":"2024-11-11T05:00:00Z","v":1839170,"vw":28.195627},{"c":26.8,"h":28.07,"l":26.76,"n":31096,"o":27.95,"t":"2024-11-12T05:00:00Z","v":5955976,"vw":27.192539},{"c":27.66,"h":27.74,"l":26.68,"n":25198,"o":27.07,"t":"2024-11-13T05:00:00Z","v":2323697,"vw":27.398909},{"c":27.05,"h":28.18,"l":26.92,"n":22926,"o":27.81,"t":"2024-11-14T05:00:00Z","v":2106125,"vw":27.193918},{"c":26.74,"h":27.47,"l":26.67,"n":17011,"o":27.39,"t":"2024-11-15T05:00:00Z","v":1297697,"vw":26.894273},{"c":26.47,"h":27.1093,"l":26.23,"n":20845,"o":26.98,"t":"2024-11-18T05:00:00Z","v":1931703,"vw":26.573159},{"c":26.55,"h":26.8,"l":26.16,"n":14360,"o":26.25,"t":"2024-11-19T05:00:00Z","v":1084173,"vw":26.504896},{"c":26.61,"h":27.05,"l":26.46,"n":14240,"o":26.65,"t":"2024-11-20T05:00:00Z","v":2182613,"vw":26.650519},{"c":28.14,"h":28.28,"l":26.745,"n":23459,"o":26.88,"t":"2024-11-21T05:00:00Z","v":3282693,"vw":27.828028},{"c":27.41,"h":28.13,"l":27.04,"n":23928,"o":27.9,"t":"2024-11-22T05:00:00Z","v":2219223,"vw":27.489027},{"c":25.99,"h":27.87,"l":25.17,"n":51126,"o":27.35,"t":"2024-11-25T05:00:00Z","v":6829392,"vw":26.123709},{"c":24.11,"h":25.87,"l":23.99,"n":45029,"o":25.33,"t":"2024-11-26T05:00:00Z","v":6621554,"vw":24.476286},{"c":24.25,"h":25,"l":24.1,"n":25560,"o":24.1,"t":"2024-11-27T05:00:00Z","v":2663562,"vw":24.470441},{"c":23.85,"h":24.46,"l":23.61,"n":15840,"o":24.36,"t":"2024-11-29T05:00:00Z","v":1822161,"vw":23.904265},{"c":23.6,"h":24.08,"l":23.265,"n":34849,"o":23.79,"t":"2024-12-02T05:00:00Z","v":3498908,"vw":23.56725},{"c":23.54,"h":23.93,"l":23.3308,"n":23372,"o":23.63,"t":"2024-12-03T05:00:00Z","v":2069438,"vw":23.554797},{"c":23.08,"h":23.57,"l":22.98,"n":23350,"o":23.5,"t":"2024-12-04T05:00:00Z","v":3246731,"vw":23.127113},{"c":23.06,"h":23.08,"l":22.6034,"n":25069,"o":22.94,"t":"2024-12-05T05:00:00Z","v":2275929,"vw":22.900816},{"c":22.38,"h":23.33,"l":22.18,"n":21864,"o":23.07,"t":"2024-12-06T05:00:00Z","v":2019166,"vw":22.446973},{"c":22.44,"h":23.3,"l":22.41,"n":22448,"o":23.02,"t":"2024-12-09T05:00:00Z","v":2072667,"vw":22.734965},{"c":22.37,"h":22.63,"l":22.15,"n":21614,"o":22.48,"t":"2024-12-10T05:00:00Z","v":1835810,"vw":22.390652},{"c":22.19,"h":22.4,"l":22.045,"n":17094,"o":22.34,"t":"2024-12-11T05:00:00Z","v":1583501,"vw":22.241002},{"c":22.29,"h":22.48,"l":21.84,"n":15740,"o":22.09,"t":"2024-12-12T05:00:00Z","v":1387910,"vw":22.186482},{"c":22,"h":22.2681,"l":21.8,"n":13915,"o":22.17,"t":"2024-12-13T05:00:00Z","v":1185488,"vw":21.976193},{"c":21.5,"h":22.5,"l":21.425,"n":21214,"o":22.49,"t":"2024-12-16T05:00:00Z","v":1969191,"vw":21.666043},{"c":21.44,"h":21.51,"l":20.95,"n":25065,"o":21.37,"t":"2024-12-17T05:00:00Z","v":2329213,"vw":21.257551},{"c":21.33,"h":21.93,"l":21.05,"n":28095,"o":21.5,"t":"2024-12-18T05:00:00Z","v":2453227,"vw":21.520744},{"c":21.55,"h":21.85,"l":21.254,"n":30844,"o":21.51,"t":"2024-12-19T05:00:00Z","v":2523670,"vw":21.569951},{"c":20.63,"h":21.85,"l":20.51,"n":33705,"o":21.4,"t":"2024-12-20T05:00:00Z","v":6654500,"vw":20.842408},{"c":20.3,"h":20.73,"l":20.14,"n":21818,"o":20.55,"t":"2024-12-23T05:00:00Z","v":1949013,"vw":20.322352},{"c":20.05,"h":20.255,"l":19.81,"n":12284,"o":20.25,"t":"2024-12-24T05:00:00Z","v":1194848,"vw":20.023206},{"c":19.81,"h":20.17,"l":19.68,"n":15476,"o":19.96,"t":"2024-12-26T05:00:00Z","v":1706811,"vw":19.889082},{"c":19.96,"h":20.03,"l":19.5816,"n":16466,"o":19.77,"t":"2024-12-27T05:00:00Z","v":1634635,"vw":19.867819},{"c":20.78,"h":20.85,"l":19.9,"n":23985,"o":20,"t":"2024-12-30T05:00:00Z","v":2540953,"vw":20.636812},{"c":20.94,"h":21.15,"l":20.72,"n":19468,"o":20.91,"t":"2024-12-31T05:00:00Z","v":1871306,"vw":20.952877},{"c":20.86,"h":21.34,"l":20.68,"n":18625,"o":21.13,"t":"2025-01-02T05:00:00Z","v":1956376,"vw":20.8734},{"c":20.23,"h":20.935,"l":20.05,"n":22480,"o":20.9,"t":"2025-01-03T05:00:00Z","v":2006182,"vw":20.244908},{"c":19.5,"h":20.41,"l":19.44,"n":29503,"o":20.2,"t":"2025-01-06T05:00:00Z","v":3577910,"vw":19.800377},{"c":19.29,"h":19.61,"l":19.1,"n":30042,"o":19.51,"t":"2025-01-07T05:00:00Z","v":3125279,"vw":19.309943},{"c":19.01,"h":19.27,"l":18.72,"n":31151,"o":19.05,"t":"2025-01-08T05:00:00Z","v":3973448,"vw":18.985068},{"c":17.88,"h":19.14,"l":17.83,"n":44307,"o":18.96,"t":"2025-01-10T05:00:00Z","v":6470754,"vw":18.147228},{"c":18.82,"h":18.83,"l":17.7326,"n":36341,"o":17.83,"t":"2025-01-13T05:00:00Z","v":3579766,"vw":18.464069},{"c":18.56,"h":19.098,"l":18.34,"n":27466,"o":18.99,"t":"2025-01-14T05:00:00Z","v":3333312,"vw":18.60951},{"c":18.67,"h":18.82,"l":18.41,"n":25817,"o":18.82,"t":"2025-01-15T05:00:00Z","v":2402463,"vw":18.616736},{"c":18.89,"h":18.945,"l":18.15,"n":27595,"o":18.5,"t":"2025-01-16T05:00:00Z","v":2588733,"vw":18.719039},{"c":19.3,"h":19.5,"l":18.84,"n":28282,"o":18.91,"t":"2025-01-17T05:00:00Z","v":3351596,"vw":19.29026},{"c":19.58,"h":19.78,"l":19.1638,"n":22792,"o":19.48,"t":"2025-01-21T05:00:00Z","v":2094230,"vw":19.476134},{"c":19.05,"h":19.73,"l":19,"n":25119,"o":19.56,"t":"2025-01-22T05:00:00Z","v":1987745,"vw":19.172779},{"c":19.36,"h":20.5,"l":19.0375,"n":49158,"o":19.05,"t":"2025-01-23T05:00:00Z","v":5454640,"vw":19.612042},{"c":19.35,"h":19.5,"l":18.95,"n":27128,"o":19.4,"t":"2025-01-24T05:00:00Z","v":2461294,"vw":19.192972},{"c":18.44,"h":19.23,"l":18.37,"n":34106,"o":19.13,"t":"2025-01-27T05:00:00Z","v":3177522,"vw":18.590558},{"c":18.07,"h":18.52,"l":18.02,"n":22189,"o":18.51,"t":"2025-01-28T05:00:00Z","v":2099083,"vw":18.185349},{"c":18.27,"h":18.53,"l":18.12,"n":23666,"o":18.12,"t":"2025-01-29T05:00:00Z","v":3076329,"vw":18.272602},{"c":18.35,"h":18.49,"l":18.0701,"n":18942,"o":18.35,"t":"2025-01-30T05:00:00Z","v":1849348,"vw":18.331273},{"c":18.15,"h":18.505,"l":18.04,"n":24724,"o":18.45,"t":"2025-01-31T05:00:00Z","v":2368367,"vw":18.211534},{"c":17.5,"h":18.1199,"l":17.49,"n":30734,"o":17.94,"t":"2025-02-03T05:00:00Z","v":3158471,"vw":17.652322},{"c":18.21,"h":18.28,"l":17.1,"n":26122,"o":17.1,"t":"2025-02-04T05:00:00Z","v":2435835,"vw":18.010237},{"c":17.98,"h":18.25,"l":17.86,"n":30398,"o":18.25,"t":"2025-02-05T05:00:00Z","v":4402860,"vw":18.027482},{"c":16.35,"h":17.56,"l":16.34,"n":62331,"o":17.215,"t":"2025-02-06T05:00:00Z","v":8139541,"vw":16.800811},{"c":15.93,"h":16.95,"l":15.79,"n":46903,"o":16.45,"t":"2025-02-07T05:00:00Z","v":4816725,"vw":16.083698},{"c":16.74,"h":16.93,"l":15.99,"n":36274,"o":16.04,"t":"2025-02-10T05:00:00Z","v":4468303,"vw":16.683959},{"c":17.29,"h":17.86,"l":16.49,"n":44064,"o":16.57,"t":"2025-02-11T05:00:00Z","v":4828214,"vw":17.348694},{"c":16.79,"h":17.43,"l":16.69,"n":28507,"o":17.13,"t":"2025-02-12T05:00:00Z","v":3353055,"vw":16.899828},{"c":17.1,"h":17.105,"l":16.62,"n":26061,"o":16.75,"t":"2025-02-13T05:00:00Z","v":2097649,"vw":16.957538},{"c":16.21,"h":17.335,"l":16.195,"n":31071,"o":17.31,"t":"2025-02-14T05:00:00Z","v":3368837,"vw":16.43188},{"c":15.85,"h":16.3294,"l":15.66,"n":32785,"o":16.27,"t":"2025-02-18T05:00:00Z","v":3604636,"vw":15.877837},{"c":14.98,"h":15.71,"l":14.87,"n":40901,"o":15.65,"t":"2025-02-19T05:00:00Z","v":4754033,"vw":15.100721},{"c":15.5,"h":15.54,"l":14.925,"n":35397,"o":14.925,"t":"2025-02-20T05:00:00Z","v":4219739,"vw":15.312943},{"c":14.64,"h":15.5,"l":14.61,"n":30580,"o":15.5,"t":"2025-02-21T05:00:00Z","v":3269824,"vw":14.864866},{"c":14.94,"h":15.08,"l":14.575,"n":30845,"o":14.6,"t":"2025-02-24T05:00:00Z","v":3182286,"vw":14.896851},{"c":14.38,"h":14.7899,"l":14.3,"n":28873,"o":14.67,"t":"2025-02-25T05:00:00Z","v":3886668,"vw":14.46037},{"c":14.16,"h":14.77,"l":14.095,"n":34899,"o":14.65,"t":"2025-02-26T05:00:00Z","v":4148592,"vw":14.292747},{"c":13.74,"h":14.2,"l":13.68,"n":28645,"o":14.11,"t":"2025-02-27T05:00:00Z","v":3430020,"vw":13.835218},{"c":13.79,"h":13.9092,"l":13.4,"n":33970,"o":13.64,"t":"2025-02-28T05:00:00Z","v":3879426,"vw":13.737958},{"c":13.1,"h":14.31,"l":12.54,"n":71697,"o":14.22,"t":"2025-03-03T05:00:00Z","v":10420875,"vw":13.294075},{"c":12.87,"h":13.12,"l":12.53,"n":40344,"o":12.9,"t":"2025-03-04T05:00:00Z","v":4772517,"vw":12.845645},{"c":12.72,"h":13.19,"l":12.2801,"n":36984,"o":12.75,"t":"2025-03-05T05:00:00Z","v":5045264,"vw":12.661898},{"c":12.86,"h":12.865,"l":12.15,"n":30200,"o":12.56,"t":"2025-03-06T05:00:00Z","v":3214520,"vw":12.596314},{"c":12.48,"h":12.935,"l":12.42,"n":29027,"o":12.88,"t":"2025-03-07T05:00:00Z","v":2879381,"vw":12.579034},{"c":12.9,"h":13.05,"l":12.22,"n":35224,"o":12.45,"t":"2025-03-10T04:00:00Z","v":4955857,"vw":12.762676},{"c":13.81,"h":13.875,"l":13.02,"n":47434,"o":13.07,"t":"2025-03-11T04:00:00Z","v":7176678,"vw":13.632229},{"c":12.58,"h":14.01,"l":12.57,"n":45688,"o":13.93,"t":"2025-03-12T04:00:00Z","v":5504713,"vw":12.896717},{"c":13.01,"h":13.05,"l":12.3,"n":37932,"o":12.56,"t":"2025-03-13T04:00:00Z","v":4553880,"vw":12.853601},{"c":13.34,"h":13.395,"l":12.92,"n":32428,"o":13.15,"t":"2025-03-14T04:00:00Z","v":2925198,"vw":13.262466},{"c":13.35,"h":13.74,"l":13.05,"n":32623,"o":13.5,"t":"2025-03-17T04:00:00Z","v":3190982,"vw":13.317693},{"c":14.18,"h":14.27,"l":13.5,"n":50001,"o":13.94,"t":"2025-03-18T04:00:00Z","v":6330929,"vw":13.981783},{"c":14,"h":14.1451,"l":13.71,"n":34828,"o":14.09,"t":"2025-03-19T04:00:00Z","v":4622866,"vw":13.95775},{"c":13.84,"h":13.94,"l":13.35,"n":27714,"o":13.59,"t":"2025-03-20T04:00:00Z","v":2767256,"vw":13.747265},{"c":14,"h":14.15,"l":13.4,"n":39293,"o":13.58,"t":"2025-03-21T04:00:00Z","v":11599970,"vw":13.954545},{"c":14.5,"h":14.635,"l":13.84,"n":43958,"o":14.12,"t":"2025-03-24T04:00:00Z","v":4638051,"vw":14.351576},{"c":14.4,"h":14.95,"l":14.38,"n":42225,"o":14.5,"t":"2025-03-25T04:00:00Z","v":4759302,"vw":14.622629},{"c":14.05,"h":14.32,"l":13.73,"n":39269,"o":14.24,"t":"2025-03-26T04:00:00Z","v":3937842,"vw":14.011248},{"c":14.34,"h":14.36,"l":13.66,"n":29693,"o":13.9,"t":"2025-03-27T04:00:00Z","v":2968230,"vw":14.122912},{"c":13.72,"h":14.41,"l":13.455,"n":37684,"o":14.2,"t":"2025-03-28T04:00:00Z","v":3634558,"vw":13.775471},{"c":13.55,"h":13.59,"l":13.05,"n":34211,"o":13.24,"t":"2025-03-31T04:00:00Z","v":3435126,"vw":13.414043},{"c":13.53,"h":13.87,"l":13.33,"n":32234,"o":13.7,"t":"2025-04-01T04:00:00Z","v":3650941,"vw":13.490098},{"c":13.29,"h":13.43,"l":12.96,"n":34633,"o":13.43,"t":"2025-04-02T04:00:00Z","v":3708993,"vw":13.206853},{"c":11.95,"h":12.79,"l":11.89,"n":52831,"o":12.49,"t":"2025-04-03T04:00:00Z","v":6590507,"vw":12.124275},{"c":10.47,"h":11.53,"l":10.27,"n":68925,"o":11.35,"t":"2025-04-04T04:00:00Z","v":8656422,"vw":10.571278},{"c":10.31,"h":10.6,"l":9.61,"n":58048,"o":10.01,"t":"2025-04-07T04:00:00Z","v":6940434,"vw":10.179958},{"c":11.26,"h":12.17,"l":11,"n":80911,"o":12.145,"t":"2025-04-08T04:00:00Z","v":12439250,"vw":11.375071},{"c":12.26,"h":13.66,"l":11.06,"n":165485,"o":12.59,"t":"2025-04-09T04:00:00Z","v":24447850,"vw":12.280757},{"c":11.23,"h":11.8776,"l":11.055,"n":72223,"o":11.77,"t":"2025-04-10T04:00:00Z","v":8445187,"vw":11.35503},{"c":12.73,"h":12.81,"l":11.325,"n":55677,"o":11.4,"t":"2025-04-11T04:00:00Z","v":8069213,"vw":12.324058},{"c":12.03,"h":13.0461,"l":11.58,"n":52766,"o":13.01,"t":"2025-04-14T04:00:00Z","v":7491936,"vw":12.030326},{"c":12.37,"h":12.46,"l":11.875,"n":37197,"o":12.07,"t":"2025-04-15T04:00:00Z","v":5203286,"vw":12.271572},{"c":12.23,"h":12.91,"l":11.965,"n":39048,"o":12.29,"t":"2025-04-16T04:00:00Z","v":5147061,"vw":12.363741},{"c":12.84,"h":12.915,"l":12.252,"n":30287,"o":12.27,"t":"2025-04-17T04:00:00Z","v":3849751,"vw":12.744491},{"c":12.31,"h":12.75,"l":12.23,"n":27155,"o":12.71,"t":"2025-04-21T04:00:00Z","v":3209275,"vw":12.356436},{"c":12.42,"h":12.47,"l":12.02,"n":31326,"o":12.41,"t":"2025-04-22T04:00:00Z","v":4025881,"vw":12.305629},{"c":12.12,"h":13.11,"l":11.9,"n":59367,"o":12.85,"t":"2025-04-23T04:00:00Z","v":6968823,"vw":12.261391},{"c":12.69,"h":12.82,"l":12.1101,"n":35880,"o":12.26,"t":"2025-04-24T04:00:00Z","v":4000058,"vw":12.582401},{"c":12.58,"h":12.66,"l":12.18,"n":31242,"o":12.55,"t":"2025-04-25T04:00:00Z","v":3669542,"vw":12.449134},{"c":12.6,"h":12.83,"l":12.51,"n":26806,"o":12.56,"t":"2025-04-28T04:00:00Z","v":2881265,"vw":12.641571},{"c":12.81,"h":13.01,"l":12.33,"n":32543,"o":12.49,"t":"2025-04-29T04:00:00Z","v":4106145,"vw":12.769542},{"c":12.34,"h":12.575,"l":12.21,"n":30932,"o":12.46,"t":"2025-04-30T04:00:00Z","v":3538561,"vw":12.356688},{"c":12.41,"h":12.71,"l":12.185,"n":30797,"o":12.41,"t":"2025-05-01T04:00:00Z","v":4218891,"vw":12.415459},{"c":12.81,"h":12.99,"l":12.49,"n":35009,"o":12.6,"t":"2025-05-02T04:00:00Z","v":3923940,"vw":12.799662},{"c":13.53,"h":13.68,"l":12.56,"n":85314,"o":13.28,"t":"2025-05-05T04:00:00Z","v":10503037,"vw":13.471653},{"c":14.82,"h":15.05,"l":13.62,"n":89067,"o":13.7,"t":"2025-05-06T04:00:00Z","v":10866440,"vw":14.483896},{"c":14.33,"h":14.8899,"l":13.95,"n":63040,"o":14.86,"t":"2025-05-07T04:00:00Z","v":6602023,"vw":14.339632},{"c":14.16,"h":14.39,"l":13.63,"n":57777,"o":14.3,"t":"2025-05-08T04:00:00Z","v":6419707,"vw":14.006272},{"c":14.29,"h":14.39,"l":13.78,"n":45102,"o":14.24,"t":"2025-05-09T04:00:00Z","v":5557817,"vw":14.060038},{"c":14.61,"h":15.16,"l":14.14,"n":56195,"o":14.75,"t":"2025-05-12T04:00:00Z","v":6473570,"vw":14.638028},{"c":15.28,"h":15.595,"l":14.7,"n":49335,"o":14.8,"t":"2025-05-13T04:00:00Z","v":5100223,"vw":15.316479},{"c":14.68,"h":15.2412,"l":14.55,"n":35435,"o":15.06,"t":"2025-05-14T04:00:00Z","v":3689821,"vw":14.865934},{"c":14.31,"h":14.43,"l":14.08,"n":32771,"o":14.39,"t":"2025-05-15T04:00:00Z","v":3414275,"vw":14.25502},{"c":14.71,"h":14.97,"l":14.15,"n":38432,"o":14.26,"t":"2025-05-16T04:00:00Z","v":4587880,"vw":14.646337},{"c":14.07,"h":14.68,"l":13.8,"n":39250,"o":14.48,"t":"2025-05-19T04:00:00Z","v":4771702,"vw":14.026218},{"c":14.05,"h":14.09,"l":13.775,"n":23556,"o":14.03,"t":"2025-05-20T04:00:00Z","v":2409851,"vw":13.964861},{"c":13.97,"h":14.465,"l":13.6035,"n":37377,"o":13.8,"t":"2025-05-21T04:00:00Z","v":4602777,"vw":14.14148},{"c":13.54,"h":14.0282,"l":13.41,"n":30743,"o":13.8,"t":"2025-05-22T04:00:00Z","v":3546432,"vw":13.601683},{"c":13.91,"h":14.08,"l":13.11,"n":33518,"o":13.2,"t":"2025-05-23T04:00:00Z","v":3644802,"vw":13.820633},{"c":14.44,"h":14.73,"l":14,"n":28818,"o":14.09,"t":"2025-05-27T04:00:00Z","v":3765923,"vw":14.412192},{"c":14.01,"h":14.4842,"l":13.96,"n":23556,"o":14.44,"t":"2025-05-28T04:00:00Z","v":2647333,"vw":14.074793},{"c":13.74,"h":14.1,"l":13.64,"n":26296,"o":14.09,"t":"2025-05-29T04:00:00Z","v":2836229,"vw":13.774075},{"c":13.16,"h":13.56,"l":13.14,"n":23516,"o":13.54,"t":"2025-05-30T04:00:00Z","v":3003560,"vw":13.264244},{"c":13.06,"h":13.75,"l":12.99,"n":35172,"o":13.43,"t":"2025-06-02T04:00:00Z","v":4074938,"vw":13.175578},{"c":13.13,"h":13.33,"l":12.62,"n":29859,"o":13.11,"t":"2025-06-03T04:00:00Z","v":3293751,"vw":13.095129},{"c":13.4,"h":13.78,"l":13.04,"n":34879,"o":13.13,"t":"2025-06-04T04:00:00Z","v":3714302,"vw":13.477244},{"c":13.18,"h":13.6178,"l":13.135,"n":33831,"o":13.53,"t":"2025-06-05T04:00:00Z","v":4459009,"vw":13.282729},{"c":13.24,"h":13.52,"l":13.095,"n":23996,"o":13.35,"t":"2025-06-06T04:00:00Z","v":2879775,"vw":13.273933},{"c":13.46,"h":13.65,"l":13.1159,"n":24778,"o":13.46,"t":"2025-06-09T04:00:00Z","v":3217737,"vw":13.42594},{"c":13.48,"h":13.84,"l":13.2398,"n":34400,"o":13.79,"t":"2025-06-10T04:00:00Z","v":4234817,"vw":13.490531},{"c":13.81,"h":13.88,"l":13.4,"n":28978,"o":13.55,"t":"2025-06-11T04:00:00Z","v":4142908,"vw":13.717825},{"c":13.27,"h":13.6,"l":13.16,"n":32116,"o":13.42,"t":"2025-06-12T04:00:00Z","v":3892110,"vw":13.283204},{"c":13.64,"h":13.72,"l":13.2,"n":28502,"o":13.28,"t":"2025-06-13T04:00:00Z","v":3595443,"vw":13.575809},{"c":13.61,"h":14.03,"l":13.41,"n":29308,"o":13.85,"t":"2025-06-16T04:00:00Z","v":3301574,"vw":13.622042},{"c":14.07,"h":14.54,"l":13.6656,"n":40870,"o":13.68,"t":"2025-06-17T04:00:00Z","v":5005250,"vw":14.17386},{"c":14.27,"h":14.62,"l":13.64,"n":37180,"o":14,"t":"2025-06-18T04:00:00Z","v":3758424,"vw":14.229704},{"c":13.42,"h":14.3817,"l":13.41,"n":42401,"o":14.28,"t":"2025-06-20T04:00:00Z","v":6612253,"vw":13.6833},{"c":13.35,"h":13.92,"l":13.14,"n":38404,"o":13.5,"t":"2025-06-23T04:00:00Z","v":4265392,"vw":13.495992},{"c":12.9,"h":13.31,"l":12.8,"n":36898,"o":13.19,"t":"2025-06-24T04:00:00Z","v":4999390,"vw":12.99006},{"c":12.89,"h":12.955,"l":12.58,"n":31976,"o":12.81,"t":"2025-06-25T04:00:00Z","v":3410937,"vw":12.798263},{"c":12.81,"h":13.04,"l":12.595,"n":39298,"o":12.94,"t":"2025-06-26T04:00:00Z","v":5471391,"vw":12.78855},{"c":12.67,"h":13.035,"l":12.6,"n":30096,"o":12.82,"t":"2025-06-27T04:00:00Z","v":4423013,"vw":12.758338},{"c":13.42,"h":13.675,"l":12.67,"n":49750,"o":12.9,"t":"2025-06-30T04:00:00Z","v":7313499,"vw":13.324816},{"c":13.18,"h":13.485,"l":12.77,"n":44167,"o":13.39,"t":"2025-07-01T04:00:00Z","v":5205698,"vw":13.157898},{"c":14.68,"h":14.74,"l":13.6,"n":58220,"o":13.65,"t":"2025-07-02T04:00:00Z","v":7294216,"vw":14.40994},{"c":14.5,"h":15.03,"l":14.33,"n":29819,"o":14.98,"t":"2025-07-03T04:00:00Z","v":3368031,"vw":14.539253},{"c":14.5,"h":14.67,"l":14.1199,"n":40338,"o":14.24,"t":"2025-07-07T04:00:00Z","v":4554954,"vw":14.423948},{"c":14.26,"h":14.51,"l":14.07,"n":31482,"o":14.41,"t":"2025-07-08T04:00:00Z","v":3590761,"vw":14.31306},{"c":14.15,"h":14.4,"l":14.02,"n":30622,"o":14.32,"t":"2025-07-09T04:00:00Z","v":2900767,"vw":14.169701},{"c":14.84,"h":15.165,"l":14.3412,"n":39497,"o":14.345,"t":"2025-07-10T04:00:00Z","v":4447235,"vw":14.887725},{"c":15.25,"h":15.37,"l":14.11,"n":39025,"o":14.65,"t":"2025-07-11T04:00:00Z","v":5005918,"vw":15.055139},{"c":14.93,"h":15.43,"l":14.73,"n":38066,"o":15.05,"t":"2025-07-14T04:00:00Z","v":3819711,"vw":14.952892},{"c":14.88,"h":15.26,"l":14.58,"n":41827,"o":14.95,"t":"2025-07-15T04:00:00Z","v":5161859,"vw":14.968982},{"c":14.72,"h":14.98,"l":14.5532,"n":38566,"o":14.9,"t":"2025-07-16T04:00:00Z","v":4573635,"vw":14.721284},{"c":16.04,"h":16.04,"l":14.68,"n":56922,"o":14.71,"t":"2025-07-17T04:00:00Z","v":7201804,"vw":15.691952},{"c":15.55,"h":16.37,"l":15.55,"n":45907,"o":16.04,"t":"2025-07-18T04:00:00Z","v":5856890,"vw":15.914411},{"c":15.91,"h":16.25,"l":15.62,"n":48770,"o":15.97,"t":"2025-07-21T04:00:00Z","v":5012564,"vw":15.952195},{"c":17.34,"h":17.78,"l":16.745,"n":95753,"o":16.8,"t":"2025-07-22T04:00:00Z","v":12996062,"vw":17.355228},{"c":17.38,"h":17.49,"l":17.1251,"n":35786,"o":17.48,"t":"2025-07-23T04:00:00Z","v":3513989,"vw":17.294711},{"c":17.28,"h":17.75,"l":17.147,"n":38492,"o":17.39,"t":"2025-07-24T04:00:00Z","v":3782610,"vw":17.408909},{"c":16.7,"h":17.28,"l":16.47,"n":38836,"o":17.24,"t":"2025-07-25T04:00:00Z","v":4091930,"vw":16.790122},{"c":15.47,"h":16.67,"l":15.335,"n":69082,"o":16.67,"t":"2025-07-28T04:00:00Z","v":9281936,"vw":15.650337},{"c":16.08,"h":16.12,"l":15.53,"n":48291,"o":15.53,"t":"2025-07-29T04:00:00Z","v":5999778,"vw":15.930661},{"c":15.42,"h":15.92,"l":15.14,"n":43946,"o":15.73,"t":"2025-07-30T04:00:00Z","v":5163505,"vw":15.594097},{"c":16.15,"h":16.6,"l":14.25,"n":102138,"o":14.25,"t":"2025-07-31T04:00:00Z","v":13364419,"vw":15.728702},{"c":16.07,"h":16.175,"l":15.38,"n":60462,"o":15.71,"t":"2025-08-01T04:00:00Z","v":6105329,"vw":15.873016},{"c":16.73,"h":16.775,"l":15.62,"n":53069,"o":15.91,"t":"2025-08-04T04:00:00Z","v":5767215,"vw":16.491437},{"c":17.21,"h":17.34,"l":16.76,"n":37527,"o":16.87,"t":"2025-08-05T04:00:00Z","v":4217540,"vw":17.119351},{"c":16.5,"h":17.27,"l":16.315,"n":41806,"o":17.25,"t":"2025-08-06T04:00:00Z","v":4050909,"vw":16.640144},{"c":17.03,"h":17.06,"l":16.28,"n":38735,"o":16.83,"t":"2025-08-07T04:00:00Z","v":4263494,"vw":16.791355},{"c":17.27,"h":18.3,"l":17.03,"n":50357,"o":17.25,"t":"2025-08-08T04:00:00Z","v":5284075,"vw":17.497199},{"c":17.6,"h":17.615,"l":16.96,"n":33543,"o":17.25,"t":"2025-08-11T04:00:00Z","v":3209439,"vw":17.359278},{"c":18.12,"h":18.84,"l":17.75,"n":51120,"o":17.89,"t":"2025-08-12T04:00:00Z","v":5273724,"vw":18.305775},{"c":18.32,"h":18.45,"l":17.78,"n":38721,"o":18.08,"t":"2025-08-13T04:00:00Z","v":4304805,"vw":18.217603},{"c":17.97,"h":18.27,"l":17.68,"n":31632,"o":18.21,"t":"2025-08-14T04:00:00Z","v":2789898,"vw":17.937146},{"c":17.56,"h":17.98,"l":17.485,"n":31483,"o":17.98,"t":"2025-08-15T04:00:00Z","v":2969505,"vw":17.63064},{"c":17.1,"h":17.4,"l":16.935,"n":40165,"o":17.2,"t":"2025-08-18T04:00:00Z","v":3891752,"vw":17.14432},{"c":16.5,"h":17.625,"l":16.48,"n":62387,"o":17.5,"t":"2025-08-19T04:00:00Z","v":8377781,"vw":16.81894},{"c":16,"h":16.4,"l":15.82,"n":43742,"o":16.32,"t":"2025-08-20T04:00:00Z","v":4600562,"vw":16.043292},{"c":16.02,"h":16.15,"l":15.67,"n":38549,"o":15.7,"t":"2025-08-21T04:00:00Z","v":4123804,"vw":15.921488},{"c":16.51,"h":16.72,"l":15.8,"n":34097,"o":15.89,"t":"2025-08-22T04:00:00Z","v":3724060,"vw":16.506507},{"c":16.8,"h":17.36,"l":16.455,"n":35740,"o":16.5,"t":"2025-08-25T04:00:00Z","v":4120332,"vw":16.963093},{"c":16.91,"h":17.095,"l":16.2111,"n":22498,"o":16.5,"t":"2025-08-26T04:00:00Z","v":3681124,"vw":16.870912},{"c":16.76,"h":17.01,"l":16.57,"n":25400,"o":16.67,"t":"2025-08-27T04:00:00Z","v":3761760,"vw":16.787044},{"c":16.84,"h":16.92,"l":16.51,"n":22578,"o":16.92,"t":"2025-08-28T04:00:00Z","v":2382955,"vw":16.746404},{"c":17.4,"h":17.43,"l":16.76,"n":28399,"o":16.81,"t":"2025-08-29T04:00:00Z","v":3648514,"vw":17.24026},{"c":16.78,"h":17.25,"l":16.46,"n":30133,"o":17.22,"t":"2025-09-02T04:00:00Z","v":3971928,"vw":16.71696},{"c":17.09,"h":17.205,"l":16.48,"n":31924,"o":16.65,"t":"2025-09-03T04:00:00Z","v":3542606,"vw":16.939601},{"c":17.4,"h":17.675,"l":16.995,"n":35988,"o":17.08,"t":"2025-09-04T04:00:00Z","v":4043228,"vw":17.375705},{"c":19.13,"h":19.13,"l":17.28,"n":50629,"o":17.3,"t":"2025-09-05T04:00:00Z","v":6661682,"vw":18.615578},{"c":18.38,"h":19.01,"l":18.285,"n":40981,"o":19.01,"t":"2025-09-08T04:00:00Z","v":3767222,"vw":18.48299},{"c":18.5,"h":18.97,"l":18.33,"n":27657,"o":18.95,"t":"2025-09-09T04:00:00Z","v":2764666,"vw":18.546493},{"c":18.52,"h":18.58,"l":18.22,"n":28404,"o":18.5,"t":"2025-09-10T04:00:00Z","v":2658615,"vw":18.443115},{"c":18.53,"h":18.655,"l":18.28,"n":24156,"o":18.32,"t":"2025-09-11T04:00:00Z","v":2062628,"vw":18.517099},{"c":18.41,"h":18.55,"l":18.2001,"n":19868,"o":18.27,"t":"2025-09-12T04:00:00Z","v":1822094,"vw":18.389098},{"c":20.04,"h":20.06,"l":18.41,"n":56281,"o":18.57,"t":"2025-09-15T04:00:00Z","v":7162475,"vw":19.556532},{"c":20.5,"h":20.51,"l":19.77,"n":43661,"o":20.045,"t":"2025-09-16T04:00:00Z","v":4914712,"vw":20.24714},{"c":21.27,"h":21.315,"l":20.24,"n":55798,"o":20.42,"t":"2025-09-17T04:00:00Z","v":9191121,"vw":20.986617},{"c":21.79,"h":22.02,"l":20.55,"n":50847,"o":21.2,"t":"2025-09-18T04:00:00Z","v":5672128,"vw":21.644702},{"c":22.72,"h":22.87,"l":21.53,"n":48377,"o":21.85,"t":"2025-09-19T04:00:00Z","v":7100333,"vw":22.483482},{"c":23.05,"h":23.46,"l":22.21,"n":43724,"o":22.35,"t":"2025-09-22T04:00:00Z","v":5186874,"vw":22.908464},{"c":23.85,"h":24,"l":23.04,"n":59077,"o":23.21,"t":"2025-09-23T04:00:00Z","v":7966243,"vw":23.697477},{"c":25.81,"h":25.99,"l":23.605,"n":78290,"o":23.75,"t":"2025-09-24T04:00:00Z","v":10388311,"vw":25.124853},{"c":24.54,"h":26.33,"l":24.35,"n":72443,"o":25.7,"t":"2025-09-25T04:00:00Z","v":7646080,"vw":25.151254},{"c":24.53,"h":24.8688,"l":24.22,"n":42070,"o":24.46,"t":"2025-09-26T04:00:00Z","v":3507902,"vw":24.522906},{"c":26.81,"h":26.97,"l":24.63,"n":71269,"o":25.02,"t":"2025-09-29T04:00:00Z","v":8375192,"vw":26.39453},{"c":26.52,"h":26.605,"l":25.51,"n":47449,"o":26.43,"t":"2025-09-30T04:00:00Z","v":4696522,"vw":26.178957},{"c":28.28,"h":28.52,"l":26.515,"n":56597,"o":26.68,"t":"2025-10-01T04:00:00Z","v":5635038,"vw":27.929416},{"c":29.31,"h":29.32,"l":28.02,"n":49872,"o":28.47,"t":"2025-10-02T04:00:00Z","v":5380558,"vw":28.779617},{"c":32,"h":32.595,"l":29.43,"n":94347,"o":29.6,"t":"2025-10-03T04:00:00Z","v":12937429,"vw":31.693603},{"c":31.28,"h":33.28,"l":31.13,"n":74129,"o":32.48,"t":"2025-10-06T04:00:00Z","v":8966598,"vw":31.870742},{"c":32.4,"h":33.17,"l":31.57,"n":56361,"o":31.6,"t":"2025-10-07T04:00:00Z","v":5595546,"vw":32.421095},{"c":31.74,"h":33.09,"l":31.73,"n":49565,"o":32.6,"t":"2025-10-08T04:00:00Z","v":5710935,"vw":32.228097},{"c":31.84,"h":33.285,"l":31.825,"n":43639,"o":32.25,"t":"2025-10-09T04:00:00Z","v":3419764,"vw":32.285262},{"c":30.89,"h":32.6,"l":30.77,"n":55604,"o":32.5,"t":"2025-10-10T04:00:00Z","v":5092182,"vw":31.251256},{"c":33.42,"h":33.6088,"l":31.26,"n":49687,"o":31.5,"t":"2025-10-13T04:00:00Z","v":6737841,"vw":32.947659},{"c":34.88,"h":35.99,"l":32.145,"n":75614,"o":32.75,"t":"2025-10-14T04:00:00Z","v":8808013,"vw":34.999831},{"c":32.93,"h":35.35,"l":31.92,"n":72333,"o":35.17,"t":"2025-10-15T04:00:00Z","v":8603648,"vw":33.323088},{"c":33.15,"h":34.13,"l":32.83,"n":51210,"o":33.18,"t":"2025-10-16T04:00:00Z","v":4944309,"vw":33.364542},{"c":31.31,"h":32.98,"l":31.175,"n":48629,"o":32.63,"t":"2025-10-17T04:00:00Z","v":4070824,"vw":31.75996},{"c":31.93,"h":32.37,"l":31.5638,"n":33200,"o":32.01,"t":"2025-10-20T04:00:00Z","v":2566237,"vw":32.007315},{"c":28.86,"h":31.52,"l":28.52,"n":65443,"o":31.16,"t":"2025-10-21T04:00:00Z","v":5775317,"vw":29.463247},{"c":28.32,"h":29.2,"l":27.825,"n":55115,"o":28.29,"t":"2025-10-22T04:00:00Z","v":4757769,"vw":28.355099},{"c":29.06,"h":29.7287,"l":28.42,"n":47610,"o":28.7,"t":"2025-10-23T04:00:00Z","v":6537148,"vw":29.074178},{"c":29,"h":29.65,"l":28.79,"n":32546,"o":29.14,"t":"2025-10-24T04:00:00Z","v":2372746,"vw":29.056922},{"c":28.35,"h":29.44,"l":28.1,"n":30401,"o":29.2,"t":"2025-10-27T04:00:00Z","v":1961218,"vw":28.543895},{"c":27.47,"h":28.11,"l":27.12,"n":45605,"o":28.1,"t":"2025-10-28T04:00:00Z","v":3444865,"vw":27.535207},{"c":27,"h":27.76,"l":26.36,"n":62271,"o":27.71,"t":"2025-10-29T04:00:00Z","v":5201510,"vw":26.939552},{"c":25.87,"h":26.48,"l":24.595,"n":77151,"o":26.15,"t":"2025-10-30T04:00:00Z","v":6699950,"vw":25.565578},{"c":27.42,"h":27.555,"l":26.05,"n":52843,"o":27,"t":"2025-10-31T04:00:00Z","v":4381406,"vw":26.990119},{"c":29.94,"h":30.33,"l":27.55,"n":68526,"o":28.015,"t":"2025-11-03T05:00:00Z","v":6931623,"vw":29.526084},{"c":29.4,"h":29.53,"l":27.78,"n":56741,"o":28.095,"t":"2025-11-04T05:00:00Z","v":4425026,"vw":29.052013},{"c":29.06,"h":29.67,"l":28.72,"n":36474,"o":29.67,"t":"2025-11-05T05:00:00Z","v":2559117,"vw":29.077044},{"c":29.72,"h":31.015,"l":29.15,"n":45755,"o":29.59,"t":"2025-11-06T05:00:00Z","v":3783614,"vw":29.857309},{"c":30.39,"h":31.16,"l":29.04,"n":36809,"o":29.2,"t":"2025-11-07T05:00:00Z","v":3239890,"vw":30.231789},{"c":30.07,"h":31.1464,"l":29.98,"n":32663,"o":31.1,"t":"2025-11-10T05:00:00Z","v":2089423,"vw":30.336481},{"c":29.38,"h":30.08,"l":28.6801,"n":30664,"o":30.08,"t":"2025-11-11T05:00:00Z","v":2075063,"vw":29.260776},{"c":30.39,"h":31.0299,"l":29.66,"n":40623,"o":29.67,"t":"2025-11-12T05:00:00Z","v":5154991,"vw":30.390255},{"c":29.07,"h":30.76,"l":28.73,"n":33355,"o":30.37,"t":"2025-11-13T05:00:00Z","v":3058186,"vw":29.393616},{"c":28.87,"h":29.57,"l":28.04,"n":35540,"o":28.41,"t":"2025-11-14T05:00:00Z","v":2433390,"vw":28.915238},{"c":28.43,"h":29.4371,"l":27.925,"n":34017,"o":28.67,"t":"2025-11-17T05:00:00Z","v":3102692,"vw":28.522005},{"c":28.87,"h":29.055,"l":27.92,"n":31847,"o":28.19,"t":"2025-11-18T05:00:00Z","v":2174103,"vw":28.614455},{"c":27.67,"h":29.2494,"l":27.22,"n":35489,"o":28.71,"t":"2025-11-19T05:00:00Z","v":2951617,"vw":27.896179},{"c":26,"h":28.24,"l":25.85,"n":47786,"o":28.17,"t":"2025-11-20T05:00:00Z","v":3682246,"vw":26.612251},{"c":26.36,"h":26.66,"l":25.46,"n":36501,"o":25.97,"t":"2025-11-21T05:00:00Z","v":2746361,"vw":26.19642},{"c":26.11,"h":26.22,"l":25.53,"n":29103,"o":26.12,"t":"2025-11-24T05:00:00Z","v":2326886,"vw":25.966867},{"c":26.58,"h":27.155,"l":25.95,"n":26018,"o":26.13,"t":"2025-11-25T05:00:00Z","v":2193939,"vw":26.666058},{"c":26.98,"h":27.48,"l":26.67,"n":22907,"o":26.7,"t":"2025-11-26T05:00:00Z","v":1837729,"vw":27.094524},{"c":27.24,"h":27.43,"l":26.67,"n":15227,"o":26.79,"t":"2025-11-28T05:00:00Z","v":1044260,"vw":27.195857},{"c":26.75,"h":27.76,"l":26.59,"n":25088,"o":27.09,"t":"2025-12-01T05:00:00Z","v":2443043,"vw":26.880439},{"c":27.58,"h":28.19,"l":26.95,"n":30183,"o":27.09,"t":"2025-12-02T05:00:00Z","v":2897635,"vw":27.592867},{"c":29.43,"h":29.79,"l":27.73,"n":44696,"o":27.73,"t":"2025-12-03T05:00:00Z","v":4230263,"vw":28.987601},{"c":29.51,"h":29.76,"l":28.6205,"n":28237,"o":29.25,"t":"2025-12-04T05:00:00Z","v":2077107,"vw":29.418527},{"c":29.02,"h":30.63,"l":29.01,"n":30365,"o":29.33,"t":"2025-12-05T05:00:00Z","v":2491700,"vw":29.535023},{"c":27.72,"h":29.04,"l":27,"n":39645,"o":29.04,"t":"2025-12-08T05:00:00Z","v":2887518,"vw":27.727136},{"c":28.48,"h":28.58,"l":27.6,"n":24797,"o":27.66,"t":"2025-12-09T05:00:00Z","v":2013225,"vw":28.322193},{"c":28.21,"h":28.48,"l":27.51,"n":28587,"o":28.34,"t":"2025-12-10T05:00:00Z","v":2508438,"vw":28.105024},{"c":29.28,"h":29.635,"l":27.88,"n":33559,"o":28,"t":"2025-12-11T05:00:00Z","v":2407749,"vw":29.127021},{"c":29.15,"h":30.2885,"l":28.49,"n":33290,"o":30,"t":"2025-12-12T05:00:00Z","v":2851270,"vw":29.313188},{"c":28.15,"h":29.7,"l":27.65,"n":31296,"o":29.7,"t":"2025-12-15T05:00:00Z","v":5219390,"vw":28.321194},{"c":27.76,"h":29,"l":27.76,"n":30209,"o":28.16,"t":"2025-12-16T05:00:00Z","v":3668987,"vw":27.994026},{"c":28.5,"h":28.8,"l":27.52,"n":29103,"o":28.29,"t":"2025-12-17T05:00:00Z","v":2368439,"vw":28.364801},{"c":30.09,"h":30.38,"l":28.89,"n":31537,"o":29,"t":"2025-12-18T05:00:00Z","v":2566567,"vw":29.949835},{"c":30.87,"h":31.48,"l":29.92,"n":38149,"o":30.02,"t":"2025-12-19T05:00:00Z","v":4361692,"vw":30.870443},{"c":30.7,"h":31.8,"l":30.5201,"n":25358,"o":31.37,"t":"2025-12-22T05:00:00Z","v":1905432,"vw":30.932025},{"c":31.21,"h":31.525,"l":30.586,"n":21117,"o":30.63,"t":"2025-12-23T05:00:00Z","v":1570301,"vw":31.237496},{"c":30.79,"h":31.62,"l":30.58,"n":10933,"o":31.05,"t":"2025-12-24T05:00:00Z","v":699899,"vw":30.829719},{"c":30.38,"h":31.11,"l":30.07,"n":17279,"o":31.11,"t":"2025-12-26T05:00:00Z","v":1108492,"vw":30.343261},{"c":30.44,"h":30.72,"l":29.55,"n":19127,"o":29.9,"t":"2025-12-29T05:00:00Z","v":1344297,"vw":30.407163},{"c":29.83,"h":31.075,"l":29.74,"n":17861,"o":31,"t":"2025-12-30T05:00:00Z","v":1109346,"vw":30.076132},{"c":29.7,"h":29.935,"l":29.495,"n":24432,"o":29.83,"t":"2025-12-31T05:00:00Z","v":1972455,"vw":29.669417},{"c":30.68,"h":30.88,"l":29.845,"n":23424,"o":30,"t":"2026-01-02T05:00:00Z","v":1783762,"vw":30.479235},{"c":30.62,"h":31.66,"l":29.42,"n":29061,"o":31.34,"t":"2026-01-05T05:00:00Z","v":2297814,"vw":30.665737},{"c":32.27,"h":33.37,"l":31.11,"n":59228,"o":31.19,"t":"2026-01-06T05:00:00Z","v":5011182,"vw":32.416914},{"c":32.16,"h":32.54,"l":31.2,"n":37208,"o":32.06,"t":"2026-01-07T05:00:00Z","v":2720764,"vw":31.917325},{"c":32.8,"h":33.13,"l":31.67,"n":30163,"o":32.63,"t":"2026-01-08T05:00:00Z","v":2965304,"vw":32.489444},{"c":33.8,"h":35.18,"l":32.85,"n":44504,"o":33.28,"t":"2026-01-09T05:00:00Z","v":4102887,"vw":34.109509},{"c":34.15,"h":34.615,"l":33.23,"n":35326,"o":33.95,"t":"2026-01-12T05:00:00Z","v":3130273,"vw":34.106371},{"c":33.54,"h":34.66,"l":33.4,"n":25988,"o":34.35,"t":"2026-01-13T05:00:00Z","v":1970209,"vw":33.859583},{"c":36.04,"h":36.06,"l":33.93,"n":41302,"o":34.22,"t":"2026-01-14T05:00:00Z","v":4786133,"vw":35.338925},{"c":36.06,"h":37.13,"l":35.39,"n":51282,"o":35.93,"t":"2026-01-15T05:00:00Z","v":4129765,"vw":36.088835},{"c":36.36,"h":37.88,"l":35.78,"n":37984,"o":36,"t":"2026-01-16T05:00:00Z","v":3061319,"vw":36.937333},{"c":37.14,"h":37.46,"l":36,"n":32275,"o":36.18,"t":"2026-01-20T05:00:00Z","v":2998932,"vw":36.995324},{"c":38.83,"h":39.02,"l":37.35,"n":38161,"o":37.7,"t":"2026-01-21T05:00:00Z","v":3873597,"vw":38.287428},{"c":38.52,"h":39.95,"l":38.16,"n":52903,"o":39.1,"t":"2026-01-22T05:00:00Z","v":4706115,"vw":38.912594},{"c":37.96,"h":38.765,"l":37.62,"n":29525,"o":38.56,"t":"2026-01-23T05:00:00Z","v":2056225,"vw":38.031543},{"c":35.72,"h":38.7311,"l":35.51,"n":38027,"o":38.6,"t":"2026-01-26T05:00:00Z","v":3313718,"vw":36.391091},{"c":36.09,"h":36.84,"l":35.05,"n":27441,"o":35.44,"t":"2026-01-27T05:00:00Z","v":1885001,"vw":36.021207},{"c":35.18,"h":36.68,"l":34.46,"n":34804,"o":36.47,"t":"2026-01-28T05:00:00Z","v":3062174,"vw":35.154238},{"c":36.13,"h":36.5,"l":34.115,"n":38560,"o":35.9,"t":"2026-01-29T05:00:00Z","v":3136659,"vw":35.646574},{"c":35.26,"h":36.2599,"l":34.53,"n":31174,"o":35.38,"t":"2026-01-30T05:00:00Z","v":3030411,"vw":35.24246},{"c":34.2,"h":35.641,"l":33.62,"n":36746,"o":34.85,"t":"2026-02-02T05:00:00Z","v":3137420,"vw":34.202754},{"c":35.23,"h":35.5,"l":34.3,"n":28694,"o":35,"t":"2026-02-03T05:00:00Z","v":2139390,"vw":35.052538},{"c":35.01,"h":36.295,"l":33.485,"n":39578,"o":36.21,"t":"2026-02-04T05:00:00Z","v":3474035,"vw":34.72725},{"c":34.24,"h":36.12,"l":33.485,"n":47741,"o":34.18,"t":"2026-02-05T05:00:00Z","v":3745163,"vw":34.714942},{"c":36.92,"h":37.31,"l":34.43,"n":46450,"o":34.7,"t":"2026-02-06T05:00:00Z","v":3765822,"vw":36.654355},{"c":37.83,"h":38.4152,"l":36.4,"n":35672,"o":36.56,"t":"2026-02-09T05:00:00Z","v":3305615,"vw":37.762551},{"c":35.96,"h":37.95,"l":35.51,"n":40885,"o":37.73,"t":"2026-02-10T05:00:00Z","v":3763028,"vw":36.032529},{"c":36.77,"h":38.13,"l":35.63,"n":29543,"o":37.05,"t":"2026-02-11T05:00:00Z","v":2583168,"vw":36.504026},{"c":35.14,"h":37.8,"l":33.88,"n":61600,"o":37.8,"t":"2026-02-12T05:00:00Z","v":4765867,"vw":35.14481},{"c":34.45,"h":35.22,"l":33.82,"n":38721,"o":35.22,"t":"2026-02-13T05:00:00Z","v":3300223,"vw":34.480659},{"c":32.4,"h":34.19,"l":32.291,"n":35004,"o":34.19,"t":"2026-02-17T05:00:00Z","v":2530297,"vw":32.742852},{"c":33.29,"h":33.455,"l":32.405,"n":33602,"o":32.58,"t":"2026-02-18T05:00:00Z","v":2496500,"vw":33.056114},{"c":33.97,"h":34.03,"l":32.47,"n":24039,"o":33.12,"t":"2026-02-19T05:00:00Z","v":2293666,"vw":33.761888},{"c":33.53,"h":33.91,"l":32.41,"n":32276,"o":33.66,"t":"2026-02-20T05:00:00Z","v":2159190,"vw":33.154525},{"c":33.18,"h":33.8699,"l":32.6,"n":26413,"o":33.46,"t":"2026-02-23T05:00:00Z","v":1854979,"vw":33.146442},{"c":33.95,"h":34.75,"l":33.1001,"n":30360,"o":33.36,"t":"2026-02-24T05:00:00Z","v":2236359,"vw":33.915616},{"c":32.95,"h":34.21,"l":32.72,"n":26764,"o":33.925,"t":"2026-02-25T05:00:00Z","v":1827183,"vw":33.093714},{"c":32.29,"h":32.61,"l":31.53,"n":31298,"o":32.61,"t":"2026-02-26T05:00:00Z","v":3410526,"vw":32.18849},{"c":31.54,"h":32.1,"l":30.28,"n":42668,"o":32.03,"t":"2026-02-27T05:00:00Z","v":4151434,"vw":31.129488},{"c":33.63,"h":33.76,"l":31.68,"n":43044,"o":31.72,"t":"2026-03-02T05:00:00Z","v":4299332,"vw":33.197545},{"c":34.88,"h":35.92,"l":32.885,"n":50664,"o":33.6,"t":"2026-03-03T05:00:00Z","v":3791346,"vw":34.878431},{"c":35.69,"h":36.39,"l":33.77,"n":40785,"o":34.51,"t":"2026-03-04T05:00:00Z","v":2984875,"vw":35.531923},{"c":33.28,"h":35.395,"l":32.585,"n":47534,"o":35.31,"t":"2026-03-05T05:00:00Z","v":3504052,"vw":33.385793},{"c":32.12,"h":33.74,"l":31.82,"n":38615,"o":32.81,"t":"2026-03-06T05:00:00Z","v":2557362,"vw":32.502071},{"c":33.28,"h":33.67,"l":31.65,"n":35855,"o":32.1,"t":"2026-03-09T04:00:00Z","v":2521716,"vw":32.924547},{"c":32.56,"h":33.64,"l":32.31,"n":31962,"o":33.2,"t":"2026-03-10T04:00:00Z","v":2196801,"vw":32.819713},{"c":34.52,"h":34.6,"l":32.26,"n":29204,"o":32.65,"t":"2026-03-11T04:00:00Z","v":2154660,"vw":34.064937},{"c":35.93,"h":36.5,"l":34.4,"n":37145,"o":34.99,"t":"2026-03-12T04:00:00Z","v":2749234,"vw":35.676867},{"c":34.64,"h":36.42,"l":34.09,"n":29645,"o":36.265,"t":"2026-03-13T04:00:00Z","v":2053062,"vw":34.83887},{"c":35.07,"h":36.05,"l":34.52,"n":39015,"o":34.92,"t":"2026-03-16T04:00:00Z","v":2828415,"vw":35.126649},{"c":35.4,"h":35.51,"l":34.53,"n":26156,"o":34.92,"t":"2026-03-17T04:00:00Z","v":2857678,"vw":35.277052},{"c":36.26,"h":36.56,"l":34.6,"n":39520,"o":34.98,"t":"2026-03-18T04:00:00Z","v":3353328,"vw":35.766706},{"c":37.45,"h":41.1399,"l":36.85,"n":88425,"o":37,"t":"2026-03-19T04:00:00Z","v":9898872,"vw":39.153902},{"c":37.31,"h":38.5,"l":36.19,"n":51682,"o":37.6,"t":"2026-03-20T04:00:00Z","v":8037904,"vw":37.218819},{"c":35.39,"h":37.14,"l":35.21,"n":56153,"o":35.71,"t":"2026-03-23T04:00:00Z","v":4655851,"vw":35.881395},{"c":38.19,"h":39.37,"l":35.735,"n":54182,"o":35.735,"t":"2026-03-24T04:00:00Z","v":5472998,"vw":38.403931},{"c":37.68,"h":38.17,"l":37.1601,"n":33413,"o":37.75,"t":"2026-03-25T04:00:00Z","v":2695792,"vw":37.58336},{"c":37.43,"h":38.88,"l":37.12,"n":39970,"o":37.9,"t":"2026-03-26T04:00:00Z","v":3619026,"vw":37.786947},{"c":39.5,"h":40.12,"l":37.17,"n":53043,"o":38.21,"t":"2026-03-27T04:00:00Z","v":4791979,"vw":39.221816},{"c":35.68,"h":39.27,"l":34.72,"n":74006,"o":39.27,"t":"2026-03-30T04:00:00Z","v":6013015,"vw":36.631697},{"c":32.95,"h":35.865,"l":32.485,"n":73315,"o":34.5161,"t":"2026-03-31T04:00:00Z","v":5658959,"vw":33.576401},{"c":32.86,"h":34.07,"l":32.66,"n":43518,"o":33.1,"t":"2026-04-01T04:00:00Z","v":3487692,"vw":33.160959},{"c":33.56,"h":34.4,"l":33.065,"n":34584,"o":33.62,"t":"2026-04-02T04:00:00Z","v":3075220,"vw":33.568444},{"c":33.03,"h":33.83,"l":32.02,"n":27125,"o":33.81,"t":"2026-04-06T04:00:00Z","v":1914656,"vw":32.724238},{"c":31.96,"h":33.35,"l":31.66,"n":37793,"o":33.04,"t":"2026-04-07T04:00:00Z","v":2642111,"vw":32.043813},{"c":30.18,"h":30.595,"l":29.41,"n":55552,"o":30.43,"t":"2026-04-08T04:00:00Z","v":4841743,"vw":30.102406},{"c":27.71,"h":30.6,"l":27.67,"n":57033,"o":30.29,"t":"2026-04-09T04:00:00Z","v":5593757,"vw":28.366353},{"c":28.29,"h":28.85,"l":27.58,"n":47003,"o":27.59,"t":"2026-04-10T04:00:00Z","v":3597932,"vw":28.359094},{"c":28.48,"h":28.86,"l":28.16,"n":28103,"o":28.46,"t":"2026-04-13T04:00:00Z","v":2433894,"vw":28.46302},{"c":27.69,"h":28.54,"l":27.1942,"n":30877,"o":28.54,"t":"2026-04-14T04:00:00Z","v":2612392,"vw":27.704586},{"c":28.03,"h":28.13,"l":27.3,"n":28148,"o":27.42,"t":"2026-04-15T04:00:00Z","v":2730205,"vw":27.769207},{"c":26.93,"h":28.26,"l":26.69,"n":38646,"o":28.06,"t":"2026-04-16T04:00:00Z","v":3647965,"vw":27.426073},{"c":25.65,"h":26.5,"l":25.2,"n":51910,"o":26.39,"t":"2026-04-17T04:00:00Z","v":5031627,"vw":25.640626},{"c":25.72,"h":26.23,"l":25.51,"n":29527,"o":25.68,"t":"2026-04-20T04:00:00Z","v":2459727,"vw":25.780481},{"c":27.04,"h":27.06,"l":26,"n":39234,"o":26.11,"t":"2026-04-21T04:00:00Z","v":3503392,"vw":26.783124},{"c":27.71,"h":27.9,"l":27.13,"n":35059,"o":27.23,"t":"2026-04-22T04:00:00Z","v":2730477,"vw":27.554518},{"c":27.36,"h":28.01,"l":26.97,"n":25865,"o":27.7,"t":"2026-04-23T04:00:00Z","v":2056801,"vw":27.32858},{"c":26.6,"h":27.615,"l":26.53,"n":26101,"o":27.01,"t":"2026-04-24T04:00:00Z","v":1986498,"vw":26.846722},{"c":27.07,"h":27.26,"l":26.22,"n":22075,"o":26.4,"t":"2026-04-27T04:00:00Z","v":1344988,"vw":27.000312},{"c":26.9,"h":27.41,"l":26.475,"n":26580,"o":27.2,"t":"2026-04-28T04:00:00Z","v":1644557,"vw":26.804919},{"c":27.44,"h":27.74,"l":27,"n":27450,"o":27.22,"t":"2026-04-29T04:00:00Z","v":2282888,"vw":27.428774},{"c":26.66,"h":27.33,"l":26.2,"n":33657,"o":26.86,"t":"2026-04-30T04:00:00Z","v":3300132,"vw":26.569307},{"c":26.53,"h":26.66,"l":25.04,"n":44757,"o":26.03,"t":"2026-05-01T04:00:00Z","v":4290151,"vw":25.992126},{"c":26.52,"h":26.79,"l":26.09,"n":44416,"o":26.66,"t":"2026-05-04T04:00:00Z","v":3288711,"vw":26.436347},{"c":25,"h":26.65,"l":24.51,"n":65309,"o":25.3979,"t":"2026-05-05T04:00:00Z","v":6942970,"vw":25.266822},{"c":24.96,"h":25.22,"l":24.3,"n":50210,"o":24.78,"t":"2026-05-06T04:00:00Z","v":5630175,"vw":24.786483},{"c":24.07,"h":24.61,"l":23.885,"n":36400,"o":24.46,"t":"2026-05-07T04:00:00Z","v":3466959,"vw":24.229361},{"c":23.59,"h":24.46,"l":23.58,"n":28895,"o":23.86,"t":"2026-05-08T04:00:00Z","v":2363126,"vw":23.812291},{"c":24.67,"h":25.35,"l":23.74,"n":36188,"o":23.74,"t":"2026-05-11T04:00:00Z","v":3549274,"vw":24.69396},{"c":24.77,"h":25.15,"l":24.23,"n":28064,"o":24.765,"t":"2026-05-12T04:00:00Z","v":3040641,"vw":24.789431},{"c":24.05,"h":24.835,"l":23.77,"n":30382,"o":24.76,"t":"2026-05-13T04:00:00Z","v":2594800,"vw":24.058169},{"c":24.26,"h":24.45,"l":23.75,"n":24412,"o":24.09,"t":"2026-05-14T04:00:00Z","v":2024244,"vw":24.159695},{"c":23.77,"h":24.59,"l":23.69,"n":29387,"o":24.39,"t":"2026-05-15T04:00:00Z","v":2470064,"vw":23.930765},{"c":23.82,"h":24.29,"l":23.49,"n":35160,"o":23.67,"t":"2026-05-18T04:00:00Z","v":2980123,"vw":23.853682},{"c":23.74,"h":23.91,"l":23.36,"n":26170,"o":23.76,"t":"2026-05-19T04:00:00Z","v":2036215,"vw":23.632968},{"c":23.36,"h":24.125,"l":23.355,"n":26141,"o":24.1,"t":"2026-05-20T04:00:00Z","v":1730087,"vw":23.561753},{"c":24.41,"h":24.8,"l":23.19,"n":41011,"o":23.35,"t":"2026-05-21T04:00:00Z","v":3763127,"vw":24.294124},{"c":24.55,"h":24.865,"l":24.19,"n":32288,"o":24.34,"t":"2026-05-22T04:00:00Z","v":2580459,"vw":24.560195},{"c":25.9,"h":26.42,"l":25.1,"n":44499,"o":25.26,"t":"2026-05-26T04:00:00Z","v":3964694,"vw":25.961512},{"c":26.34,"h":26.47,"l":24.885,"n":35036,"o":25.1,"t":"2026-05-27T04:00:00Z","v":3208770,"vw":26.047834},{"c":29.1,"h":29.54,"l":27.83,"n":114483,"o":28.225,"t":"2026-05-28T04:00:00Z","v":12049822,"vw":28.919637},{"c":27.05,"h":29.45,"l":26.87,"n":57746,"o":29.21,"t":"2026-05-29T04:00:00Z","v":8031471,"vw":27.749319},{"c":29.06,"h":29.58,"l":27.555,"n":50802,"o":27.555,"t":"2026-06-01T04:00:00Z","v":5422684,"vw":28.934626},{"c":29.62,"h":30.27,"l":28.82,"n":34898,"o":28.82,"t":"2026-06-02T04:00:00Z","v":3147898,"vw":29.648834},{"c":30.11,"h":30.16,"l":28.42,"n":39975,"o":29.3,"t":"2026-06-03T04:00:00Z","v":4089867,"vw":29.606842},{"c":31.21,"h":31.958,"l":29.5,"n":60898,"o":29.74,"t":"2026-06-04T04:00:00Z","v":6058285,"vw":31.203717},{"c":28.1,"h":31.12,"l":27.945,"n":43845,"o":30.68,"t":"2026-06-05T04:00:00Z","v":3833254,"vw":28.783551},{"c":28.19,"h":29.0107,"l":28.175,"n":40784,"o":28.78,"t":"2026-06-08T04:00:00Z","v":2618596,"vw":28.399789},{"c":27.13,"h":27.74,"l":26.47,"n":39691,"o":27.6,"t":"2026-06-09T04:00:00Z","v":3405283,"vw":26.906933},{"c":26.26,"h":27.69,"l":25.8064,"n":32090,"o":27.26,"t":"2026-06-10T04:00:00Z","v":2899207,"vw":26.350764},{"c":26.36,"h":26.74,"l":26,"n":27145,"o":26.65,"t":"2026-06-11T04:00:00Z","v":2119020,"vw":26.418927},{"c":27.4,"h":27.825,"l":26.24,"n":31937,"o":26.24,"t":"2026-06-12T04:00:00Z","v":2465412,"vw":27.400766},{"c":26.03,"h":26.445,"l":25.72,"n":50546,"o":26.38,"t":"2026-06-15T04:00:00Z","v":5730990,"vw":26.115665},{"c":25.47,"h":26.53,"l":25.35,"n":29549,"o":25.7,"t":"2026-06-16T04:00:00Z","v":2245405,"vw":25.616288},{"c":25.66,"h":26.385,"l":25.24,"n":28774,"o":25.36,"t":"2026-06-17T04:00:00Z","v":2286839,"vw":25.815658},{"c":24.8,"h":25.81,"l":24.78,"n":35951,"o":25.6,"t":"2026-06-18T04:00:00Z","v":4048211,"vw":24.963652},{"c":24.12,"h":24.77,"l":23.8515,"n":32787,"o":24.64,"t":"2026-06-22T04:00:00Z","v":2641508,"vw":24.144368},{"c":24.24,"h":24.43,"l":23.8,"n":27817,"o":24.01,"t":"2026-06-23T04:00:00Z","v":2698087,"vw":24.172249},{"c":23.29,"h":23.75,"l":23.04,"n":33552,"o":23.75,"t":"2026-06-24T04:00:00Z","v":2437312,"vw":23.315402},{"c":23.69,"h":24.04,"l":22.9,"n":28179,"o":23.28,"t":"2026-06-25T04:00:00Z","v":1995830,"vw":23.655678},{"c":23.51,"h":24.08,"l":23,"n":31035,"o":23.35,"t":"2026-06-26T04:00:00Z","v":4085556,"vw":23.513546},{"c":23.28,"h":23.5,"l":22.915,"n":27455,"o":23.15,"t":"2026-06-29T04:00:00Z","v":2277784,"vw":23.177654},{"c":23.12,"h":23.64,"l":22.479,"n":39284,"o":23.11,"t":"2026-06-30T04:00:00Z","v":4428180,"vw":22.852587},{"c":22.2,"h":23.52,"l":22.1,"n":37545,"o":22.88,"t":"2026-07-01T04:00:00Z","v":3649903,"vw":22.61694},{"c":22.3,"h":23.28,"l":22.05,"n":29331,"o":22.63,"t":"2026-07-02T04:00:00Z","v":2121648,"vw":22.45121},{"c":22.68,"h":23.14,"l":22.36,"n":39684,"o":22.41,"t":"2026-07-06T04:00:00Z","v":2701758,"vw":22.658244},{"c":22.67,"h":23.21,"l":21.96,"n":39710,"o":22.93,"t":"2026-07-07T04:00:00Z","v":3515072,"vw":22.510859},{"c":22.88,"h":23.35,"l":22.44,"n":32138,"o":22.72,"t":"2026-07-08T04:00:00Z","v":2565103,"vw":22.808242},{"c":23.43,"h":23.64,"l":22.66,"n":26056,"o":23.02,"t":"2026-07-09T04:00:00Z","v":2004473,"vw":23.355231},{"c":23.37,"h":23.83,"l":23.15,"n":25071,"o":23.43,"t":"2026-07-10T04:00:00Z","v":1996662,"vw":23.359505},{"c":23.6,"h":23.85,"l":23.23,"n":28880,"o":23.66,"t":"2026-07-13T04:00:00Z","v":1797658,"vw":23.525296},{"c":24.04,"h":24.5,"l":23.77,"n":24354,"o":23.86,"t":"2026-07-14T04:00:00Z","v":1867475,"vw":24.077387},{"c":23.55,"h":24.53,"l":23.09,"n":26868,"o":24.35,"t":"2026-07-15T04:00:00Z","v":1814011,"vw":23.545374},{"c":22.62,"h":23.68,"l":22.59,"n":21159,"o":23.345,"t":"2026-07-16T04:00:00Z","v":1593947,"vw":22.81653},{"c":22.44,"h":22.795,"l":22.1607,"n":24977,"o":22.68,"t":"2026-07-17T04:00:00Z","v":2137909,"vw":22.412251},{"c":22.94,"h":23.23,"l":22.0065,"n":26342,"o":22.54,"t":"2026-07-20T04:00:00Z","v":1831657,"vw":22.780509},{"c":23.07,"h":23.625,"l":22.71,"n":26203,"o":22.86,"t":"2026-07-21T04:00:00Z","v":2218631,"vw":23.22673},{"c":23.88,"h":24.04,"l":23.155,"n":33876,"o":23.28,"t":"2026-07-22T04:00:00Z","v":2415603,"vw":23.734827},{"c":23.82,"h":24.53,"l":23.71,"n":25314,"o":24.17,"t":"2026-07-23T04:00:00Z","v":1975076,"vw":23.966578},{"c":22.8,"h":23.82,"l":22.75,"n":25548,"o":23.78,"t":"2026-07-24T04:00:00Z","v":1800579,"vw":22.96199},{"c":23.09,"h":23.14,"l":22.31,"n":26141,"o":22.47,"t":"2026-07-27T04:00:00Z","v":2117411,"vw":22.871684},{"c":23.24,"h":23.38,"l":22.55,"n":48176,"o":22.9,"t":"2026-07-28T04:00:00Z","v":4310078,"vw":23.093784},{"c":20.82,"h":21.49,"l":20.06,"n":70256,"o":21.42,"t":"2026-07-29T04:00:00Z","v":7279787,"vw":20.789267},{"c":21.4,"h":22.22,"l":21,"n":39388,"o":21,"t":"2026-07-30T04:00:00Z","v":2775008,"vw":21.519631},{"c":21.32,"h":22.1099,"l":21.02,"n":32658,"o":21.72,"t":"2026-07-31T04:00:00Z","v":2128880,"vw":21.332021},{"c":21.79,"h":21.94,"l":21.16,"n":30784,"o":21.33,"t":"2026-08-03T04:00:00Z","v":2130883,"vw":21.713794},{"c":22.36,"h":22.485,"l":21.71,"n":27010,"o":21.71,"t":"2026-08-04T04:00:00Z","v":1675009,"vw":22.297856},{"c":22.8,"h":23.39,"l":22.6,"n":34388,"o":22.6,"t":"2026-08-05T04:00:00Z","v":2506294,"vw":22.93545},{"c":23.52,"h":24.225,"l":22.93,"n":36095,"o":23.25,"t":"2026-08-06T04:00:00Z","v":2973008,"vw":23.666842},{"c":23.81,"h":23.86,"l":22.93,"n":27624,"o":23.17,"t":"2026-08-07T04:00:00Z","v":1689119,"vw":23.567013},{"c":24.65,"h":24.71,"l":23.53,"n":32489,"o":23.77,"t":"2026-08-10T04:00:00Z","v":2746969,"vw":24.532645},{"c":24.41,"h":24.715,"l":24.25,"n":31192,"o":24.61,"t":"2026-08-11T04:00:00Z","v":2163673,"vw":24.467683},{"c":24.66,"h":24.88,"l":24.1,"n":27428,"o":24.295,"t":"2026-08-12T04:00:00Z","v":1671295,"vw":24.565475},{"c":24.09,"h":25.38,"l":24.005,"n":28254,"o":24.75,"t":"2026-08-13T04:00:00Z","v":2353078,"vw":24.290333},{"c":25.48,"h":25.52,"l":24.475,"n":26036,"o":24.67,"t":"2026-08-14T04:00:00Z","v":1912674,"vw":25.268498},{"c":25.91,"h":26.165,"l":25.04,"n":28277,"o":25.64,"t":"2026-08-17T04:00:00Z","v":2110358,"vw":25.849313},{"c":25.18,"h":25.9549,"l":24.87,"n":24295,"o":25.44,"t":"2026-08-18T04:00:00Z","v":1659954,"vw":25.186632},{"c":26.85,"h":27.03,"l":25.55,"n":43702,"o":25.59,"t":"2026-08-19T04:00:00Z","v":3684314,"vw":26.526861},{"c":26.86,"h":27.35,"l":26.375,"n":25320,"o":26.45,"t":"2026-08-20T04:00:00Z","v":1752299,"vw":26.887441},{"c":27.61,"h":27.78,"l":27.135,"n":28377,"o":27.3,"t":"2026-08-21T04:00:00Z","v":2070072,"vw":27.558063},{"c":27.9,"h":28.345,"l":27.3003,"n":28896,"o":27.8,"t":"2026-08-24T04:00:00Z","v":1808875,"vw":27.944327},{"c":27.46,"h":27.61,"l":26.96,"n":21884,"o":27.42,"t":"2026-08-25T04:00:00Z","v":1445249,"vw":27.365013},{"c":27.32,"h":27.92,"l":26.99,"n":26946,"o":27.12,"t":"2026-08-26T04:00:00Z","v":1712760,"vw":27.316349},{"c":29.44,"h":29.445,"l":27.105,"n":32979,"o":27.2,"t":"2026-08-27T04:00:00Z","v":3131986,"vw":28.925644},{"c":28.92,"h":29.73,"l":28.84,"n":24437,"o":29.72,"t":"2026-08-28T04:00:00Z","v":1464652,"vw":29.014757},{"c":29.69,"h":30.4125,"l":29.25,"n":30635,"o":29.67,"t":"2026-08-31T04:00:00Z","v":2897075,"vw":29.671877},{"c":29.1,"h":29.75,"l":28.74,"n":25560,"o":29.65,"t":"2026-09-01T04:00:00Z","v":2149062,"vw":29.096456},{"c":29.43,"h":30.235,"l":28.945,"n":29977,"o":29.04,"t":"2026-09-02T04:00:00Z","v":2040239,"vw":29.648409},{"c":27.64,"h":29.7,"l":27.4,"n":38949,"o":29.61,"t":"2026-09-03T04:00:00Z","v":2810795,"vw":27.864814},{"c":28.85,"h":29.17,"l":27.3,"n":30129,"o":27.35,"t":"2026-09-04T04:00:00Z","v":2111645,"vw":28.7273},{"c":29.45,"h":29.948,"l":29.2,"n":26250,"o":29.32,"t":"2026-09-08T04:00:00Z","v":1843418,"vw":29.530668},{"c":29.36,"h":30.07,"l":29.325,"n":28213,"o":29.74,"t":"2026-09-09T04:00:00Z","v":2209161,"vw":29.554173},{"c":29.03,"h":29.42,"l":28.64,"n":27364,"o":29.35,"t":"2026-09-10T04:00:00Z","v":1904354,"vw":29.010032},{"c":28.21,"h":28.87,"l":27.91,"n":28993,"o":28.87,"t":"2026-09-11T04:00:00Z","v":1802774,"vw":28.282909},{"c":27.35,"h":27.77,"l":27.09,"n":32173,"o":27.73,"t":"2026-09-14T04:00:00Z","v":2506712,"vw":27.393433},{"c":26.66,"h":28.45,"l":26.58,"n":41239,"o":27.5,"t":"2026-09-15T04:00:00Z","v":3234008,"vw":26.910471},{"c":27.35,"h":27.97,"l":26.82,"n":34913,"o":26.82,"t":"2026-09-16T04:00:00Z","v":2532250,"vw":27.521963},{"c":27.24,"h":27.96,"l":27.22,"n":30587,"o":27.51,"t":"2026-09-17T04:00:00Z","v":2525484,"vw":27.440174},{"c":25.22,"h":27.14,"l":25.05,"n":48506,"o":26.95,"t":"2026-09-18T04:00:00Z","v":9311154,"vw":25.497037},{"c":25.07,"h":25.94,"l":25.055,"n":25114,"o":25.6,"t":"2026-09-21T04:00:00Z","v":1864447,"vw":25.357643},{"c":26.79,"h":27.075,"l":24.653,"n":34812,"o":25,"t":"2026-09-22T04:00:00Z","v":3263459,"vw":26.58677},{"c":26.41,"h":27.005,"l":26.12,"n":26370,"o":26.66,"t":"2026-09-23T04:00:00Z","v":1902794,"vw":26.590952},{"c":25.68,"h":26.5992,"l":25,"n":30569,"o":26.37,"t":"2026-09-24T04:00:00Z","v":2267573,"vw":25.470624},{"c":25.44,"h":25.7,"l":25.14,"n":18010,"o":25.56,"t":"2026-09-25T04:00:00Z","v":1397942,"vw":25.400767},{"c":25.15,"h":25.5187,"l":25.01,"n":21886,"o":25.27,"t":"2026-09-28T04:00:00Z","v":1589162,"vw":25.199463},{"c":24.37,"h":25.4,"l":24.13,"n":28408,"o":25.1,"t":"2026-09-29T04:00:00Z","v":2251776,"vw":24.402752},{"c":24.39,"h":25.315,"l":24.39,"n":23358,"o":24.53,"t":"2026-09-30T04:00:00Z","v":1565422,"vw":24.653648},{"c":24.74,"h":24.81,"l":23.75,"n":22614,"o":24.41,"t":"2026-10-01T04:00:00Z","v":1852156,"vw":24.463893},{"c":24.81,"h":25.23,"l":24.605,"n":17616,"o":24.76,"t":"2026-10-02T04:00:00Z","v":1217219,"vw":24.908525},{"c":25.5,"h":25.74,"l":24.33,"n":26528,"o":24.81,"t":"2026-10-05T04:00:00Z","v":2211197,"vw":25.397204},{"c":25.43,"h":25.51,"l":24.545,"n":27771,"o":25.33,"t":"2026-10-06T04:00:00Z","v":1960391,"vw":25.071281},{"c":24.85,"h":25.43,"l":24.46,"n":20286,"o":25.15,"t":"2026-10-07T04:00:00Z","v":1417937,"vw":24.767594},{"c":25,"h":25.8488,"l":24.905,"n":21831,"o":25,"t":"2026-10-08T04:00:00Z","v":2550908,"vw":25.111768},{"c":25.13,"h":25.77,"l":25.1,"n":24561,"o":25.38,"t":"2026-10-09T04:00:00Z","v":1349852,"vw":25.317297},{"c":25.08,"h":25.67,"l":25.01,"n":25519,"o":25.45,"t":"2026-10-12T04:00:00Z","v":1918767,"vw":25.235967},{"c":25.21,"h":25.31,"l":24.48,"n":20696,"o":25.14,"t":"2026-10-13T04:00:00Z","v":1503009,"vw":25.052615},{"c":23.46,"h":25.385,"l":23.261,"n":39162,"o":25.17,"t":"2026-10-14T04:00:00Z","v":3090302,"vw":23.776107},{"c":24.02,"h":24.115,"l":23.195,"n":26964,"o":23.355,"t":"2026-10-15T04:00:00Z","v":1956969,"vw":23.815675}],"volatilityBars":[{"c":24.8,"h":24.8,"l":24.7698,"n":3,"o":24.8,"t":"2026-10-08T13:00:00Z","v":957,"vw":24.792773},{"c":25.43,"h":25.48,"l":24.985,"n":442,"o":25,"t":"2026-10-08T13:30:00Z","v":40603,"vw":25.254178},{"c":25.605,"h":25.8488,"l":25.48,"n":951,"o":25.48,"t":"2026-10-08T13:45:00Z","v":117845,"vw":25.641655},{"c":25.515,"h":25.71,"l":25.48,"n":642,"o":25.63,"t":"2026-10-08T14:00:00Z","v":40995,"vw":25.591009},{"c":25.43,"h":25.54,"l":25.395,"n":650,"o":25.53,"t":"2026-10-08T14:15:00Z","v":44937,"vw":25.483566},{"c":25.34,"h":25.435,"l":25.22,"n":621,"o":25.435,"t":"2026-10-08T14:30:00Z","v":30977,"vw":25.342359},{"c":25.22,"h":25.395,"l":25.22,"n":558,"o":25.34,"t":"2026-10-08T14:45:00Z","v":22373,"vw":25.318522},{"c":25.075,"h":25.245,"l":25.075,"n":605,"o":25.2,"t":"2026-10-08T15:00:00Z","v":21158,"vw":25.156067},{"c":25.05,"h":25.12,"l":25.01,"n":580,"o":25.09,"t":"2026-10-08T15:15:00Z","v":24139,"vw":25.071212},{"c":25.09,"h":25.13,"l":25.06,"n":489,"o":25.08,"t":"2026-10-08T15:30:00Z","v":17404,"vw":25.098216},{"c":25.14,"h":25.175,"l":25.11,"n":448,"o":25.11,"t":"2026-10-08T15:45:00Z","v":14819,"vw":25.150138},{"c":25.17,"h":25.19,"l":25.1,"n":444,"o":25.16,"t":"2026-10-08T16:00:00Z","v":19618,"vw":25.140222},{"c":25.19,"h":25.24,"l":25.1,"n":994,"o":25.17,"t":"2026-10-08T16:15:00Z","v":51312,"vw":25.170093},{"c":25.195,"h":25.21,"l":25.09,"n":518,"o":25.17,"t":"2026-10-08T16:30:00Z","v":27009,"vw":25.13588},{"c":25.34,"h":25.34,"l":25.165,"n":462,"o":25.17,"t":"2026-10-08T16:45:00Z","v":23751,"vw":25.212828},{"c":25.3802,"h":25.42,"l":25.27,"n":586,"o":25.31,"t":"2026-10-08T17:00:00Z","v":26020,"vw":25.326447},{"c":25.4,"h":25.46,"l":25.37,"n":485,"o":25.4,"t":"2026-10-08T17:15:00Z","v":23031,"vw":25.412039},{"c":25.33,"h":25.42,"l":25.305,"n":594,"o":25.4,"t":"2026-10-08T17:30:00Z","v":28059,"vw":25.355503},{"c":25.41,"h":25.43,"l":25.285,"n":541,"o":25.34,"t":"2026-10-08T17:45:00Z","v":30300,"vw":25.329976},{"c":25.26,"h":25.4,"l":25.26,"n":296,"o":25.4,"t":"2026-10-08T18:00:00Z","v":11510,"vw":25.337247},{"c":25.11,"h":25.27,"l":25.1,"n":493,"o":25.25,"t":"2026-10-08T18:15:00Z","v":20165,"vw":25.185758},{"c":25.125,"h":25.13,"l":25.1,"n":500,"o":25.1,"t":"2026-10-08T18:30:00Z","v":27201,"vw":25.108268},{"c":25.11,"h":25.16,"l":25.1,"n":461,"o":25.13,"t":"2026-10-08T18:45:00Z","v":18891,"vw":25.130812},{"c":25.1,"h":25.135,"l":25.085,"n":638,"o":25.105,"t":"2026-10-08T19:00:00Z","v":36267,"vw":25.102875},{"c":24.935,"h":25.1,"l":24.925,"n":1946,"o":25.1,"t":"2026-10-08T19:15:00Z","v":143694,"vw":25.017915},{"c":25.02,"h":25.03,"l":24.905,"n":1356,"o":24.94,"t":"2026-10-08T19:30:00Z","v":81158,"vw":24.984268},{"c":25.035,"h":25.1,"l":24.94,"n":4759,"o":25.02,"t":"2026-10-08T19:45:00Z","v":343796,"vw":25.050271},{"c":25.01,"h":25.03,"l":25,"n":50,"o":25.03,"t":"2026-10-08T20:00:00Z","v":1111487,"vw":25.000157},{"c":25.034,"h":25.034,"l":25.034,"n":1,"o":25.034,"t":"2026-10-08T21:45:00Z","v":250,"vw":25.034},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-09T11:30:00Z","v":357,"vw":25},{"c":24.95,"h":24.95,"l":24.95,"n":21,"o":24.95,"t":"2026-10-09T12:30:00Z","v":3018,"vw":24.95},{"c":25.25,"h":25.25,"l":25.01,"n":26,"o":25.05,"t":"2026-10-09T12:45:00Z","v":3571,"vw":25.032354},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-09T13:15:00Z","v":106,"vw":25.2},{"c":25.44,"h":25.68,"l":25.105,"n":521,"o":25.38,"t":"2026-10-09T13:30:00Z","v":52323,"vw":25.365853},{"c":25.54,"h":25.58,"l":25.3552,"n":891,"o":25.39,"t":"2026-10-09T13:45:00Z","v":54657,"vw":25.493488},{"c":25.63,"h":25.64,"l":25.43,"n":920,"o":25.57,"t":"2026-10-09T14:00:00Z","v":46764,"vw":25.507901},{"c":25.59,"h":25.77,"l":25.525,"n":933,"o":25.625,"t":"2026-10-09T14:15:00Z","v":47296,"vw":25.657059},{"c":25.54,"h":25.6,"l":25.5,"n":624,"o":25.5701,"t":"2026-10-09T14:30:00Z","v":27645,"vw":25.547924},{"c":25.66,"h":25.745,"l":25.545,"n":752,"o":25.545,"t":"2026-10-09T14:45:00Z","v":31001,"vw":25.631414},{"c":25.63,"h":25.76,"l":25.6,"n":647,"o":25.66,"t":"2026-10-09T15:00:00Z","v":27156,"vw":25.691722},{"c":25.65,"h":25.745,"l":25.6,"n":747,"o":25.63,"t":"2026-10-09T15:15:00Z","v":31019,"vw":25.66442},{"c":25.595,"h":25.73,"l":25.595,"n":662,"o":25.66,"t":"2026-10-09T15:30:00Z","v":26279,"vw":25.671919},{"c":25.48,"h":25.6,"l":25.45,"n":601,"o":25.59,"t":"2026-10-09T15:45:00Z","v":21953,"vw":25.522285},{"c":25.36,"h":25.53,"l":25.34,"n":582,"o":25.51,"t":"2026-10-09T16:00:00Z","v":29771,"vw":25.431245},{"c":25.22,"h":25.37,"l":25.22,"n":609,"o":25.36,"t":"2026-10-09T16:15:00Z","v":25928,"vw":25.295417},{"c":25.26,"h":25.33,"l":25.19,"n":635,"o":25.2,"t":"2026-10-09T16:30:00Z","v":23123,"vw":25.27717},{"c":25.22,"h":25.28,"l":25.19,"n":816,"o":25.2519,"t":"2026-10-09T16:45:00Z","v":37518,"vw":25.230681},{"c":25.25,"h":25.295,"l":25.215,"n":770,"o":25.225,"t":"2026-10-09T17:00:00Z","v":37387,"vw":25.260342},{"c":25.55,"h":25.57,"l":25.25,"n":1193,"o":25.25,"t":"2026-10-09T17:15:00Z","v":68449,"vw":25.443895},{"c":25.475,"h":25.555,"l":25.45,"n":681,"o":25.555,"t":"2026-10-09T17:30:00Z","v":27690,"vw":25.486448},{"c":25.59,"h":25.61,"l":25.45,"n":655,"o":25.46,"t":"2026-10-09T17:45:00Z","v":25133,"vw":25.537665},{"c":25.47,"h":25.585,"l":25.47,"n":728,"o":25.58,"t":"2026-10-09T18:00:00Z","v":26611,"vw":25.517963},{"c":25.352,"h":25.485,"l":25.35,"n":682,"o":25.47,"t":"2026-10-09T18:15:00Z","v":21606,"vw":25.432055},{"c":25.27,"h":25.35,"l":25.245,"n":770,"o":25.35,"t":"2026-10-09T18:30:00Z","v":27893,"vw":25.282999},{"c":25.19,"h":25.32,"l":25.19,"n":1120,"o":25.28,"t":"2026-10-09T18:45:00Z","v":45138,"vw":25.268397},{"c":25.185,"h":25.23,"l":25.14,"n":1255,"o":25.19,"t":"2026-10-09T19:00:00Z","v":52401,"vw":25.186293},{"c":25.18,"h":25.22,"l":25.175,"n":923,"o":25.18,"t":"2026-10-09T19:15:00Z","v":36079,"vw":25.193029},{"c":25.23,"h":25.24,"l":25.13,"n":1442,"o":25.17,"t":"2026-10-09T19:30:00Z","v":71267,"vw":25.175335},{"c":25.13,"h":25.23,"l":25.1,"n":3656,"o":25.23,"t":"2026-10-09T19:45:00Z","v":218233,"vw":25.141319},{"c":25.13,"h":25.13,"l":25.13,"n":39,"o":25.13,"t":"2026-10-09T20:00:00Z","v":192179,"vw":25.13},{"c":25.14,"h":25.14,"l":25.14,"n":4,"o":25.14,"t":"2026-10-09T21:00:00Z","v":2400,"vw":25.14},{"c":25,"h":25.01,"l":25,"n":3,"o":25.01,"t":"2026-10-12T11:15:00Z","v":500,"vw":25.005},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-12T12:15:00Z","v":203,"vw":25.07},{"c":25.2,"h":25.2,"l":25.17,"n":11,"o":25.18,"t":"2026-10-12T12:30:00Z","v":1105,"vw":25.174},{"c":25.13,"h":25.13,"l":25.13,"n":2,"o":25.13,"t":"2026-10-12T12:45:00Z","v":199,"vw":25.13},{"c":25.12,"h":25.13,"l":25.12,"n":5,"o":25.13,"t":"2026-10-12T13:00:00Z","v":696,"vw":25.126875},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-12T13:15:00Z","v":200,"vw":25.76},{"c":25.475,"h":25.6,"l":25.05,"n":1494,"o":25.45,"t":"2026-10-12T13:30:00Z","v":183983,"vw":25.382201},{"c":25.21,"h":25.54,"l":25.17,"n":762,"o":25.45,"t":"2026-10-12T13:45:00Z","v":70725,"vw":25.376882},{"c":25.16,"h":25.24,"l":25.065,"n":791,"o":25.18,"t":"2026-10-12T14:00:00Z","v":39996,"vw":25.15594},{"c":25.12,"h":25.19,"l":25.04,"n":652,"o":25.19,"t":"2026-10-12T14:15:00Z","v":23047,"vw":25.094694},{"c":25.07,"h":25.16,"l":25.05,"n":707,"o":25.12,"t":"2026-10-12T14:30:00Z","v":37586,"vw":25.101578},{"c":25.21,"h":25.26,"l":25.035,"n":543,"o":25.04,"t":"2026-10-12T14:45:00Z","v":24972,"vw":25.164217},{"c":25.12,"h":25.26,"l":25.09,"n":830,"o":25.2,"t":"2026-10-12T15:00:00Z","v":47545,"vw":25.184183},{"c":25.335,"h":25.335,"l":25.14,"n":538,"o":25.14,"t":"2026-10-12T15:15:00Z","v":20178,"vw":25.264372},{"c":25.3501,"h":25.39,"l":25.3,"n":415,"o":25.335,"t":"2026-10-12T15:30:00Z","v":18092,"vw":25.336435},{"c":25.345,"h":25.405,"l":25.28,"n":588,"o":25.36,"t":"2026-10-12T15:45:00Z","v":26435,"vw":25.328525},{"c":25.365,"h":25.37,"l":25.32,"n":441,"o":25.36,"t":"2026-10-12T16:00:00Z","v":20777,"vw":25.341734},{"c":25.445,"h":25.45,"l":25.35,"n":333,"o":25.35,"t":"2026-10-12T16:15:00Z","v":9694,"vw":25.400694},{"c":25.43,"h":25.52,"l":25.39,"n":1022,"o":25.44,"t":"2026-10-12T16:30:00Z","v":97656,"vw":25.427261},{"c":25.48,"h":25.515,"l":25.43,"n":499,"o":25.43,"t":"2026-10-12T16:45:00Z","v":27049,"vw":25.479804},{"c":25.4633,"h":25.5,"l":25.46,"n":345,"o":25.47,"t":"2026-10-12T17:00:00Z","v":12593,"vw":25.476443},{"c":25.52,"h":25.56,"l":25.45,"n":910,"o":25.46,"t":"2026-10-12T17:15:00Z","v":63391,"vw":25.508127},{"c":25.55,"h":25.57,"l":25.51,"n":730,"o":25.52,"t":"2026-10-12T17:30:00Z","v":31361,"vw":25.535106},{"c":25.54,"h":25.62,"l":25.53,"n":666,"o":25.55,"t":"2026-10-12T17:45:00Z","v":74180,"vw":25.569581},{"c":25.65,"h":25.67,"l":25.54,"n":637,"o":25.54,"t":"2026-10-12T18:00:00Z","v":24539,"vw":25.625594},{"c":25.58,"h":25.64,"l":25.535,"n":651,"o":25.63,"t":"2026-10-12T18:15:00Z","v":27331,"vw":25.597544},{"c":25.48,"h":25.59,"l":25.46,"n":728,"o":25.57,"t":"2026-10-12T18:30:00Z","v":29365,"vw":25.521712},{"c":25.43,"h":25.48,"l":25.415,"n":763,"o":25.47,"t":"2026-10-12T18:45:00Z","v":27693,"vw":25.449187},{"c":25.35,"h":25.44,"l":25.345,"n":1064,"o":25.43,"t":"2026-10-12T19:00:00Z","v":37872,"vw":25.385243},{"c":25.43,"h":25.47,"l":25.32,"n":1098,"o":25.34,"t":"2026-10-12T19:15:00Z","v":57588,"vw":25.37357},{"c":25.1,"h":25.42,"l":25.1,"n":2131,"o":25.42,"t":"2026-10-12T19:30:00Z","v":118819,"vw":25.270651},{"c":25.075,"h":25.18,"l":25.01,"n":5599,"o":25.1,"t":"2026-10-12T19:45:00Z","v":388536,"vw":25.066083},{"c":25.08,"h":25.08,"l":25.07,"n":50,"o":25.07,"t":"2026-10-12T20:00:00Z","v":362823,"vw":25.079921},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-13T08:00:00Z","v":1392,"vw":25.09},{"c":25.21,"h":25.21,"l":25.2,"n":30,"o":25.2,"t":"2026-10-13T11:15:00Z","v":892,"vw":25.202284},{"c":25.17,"h":25.17,"l":25.17,"n":10,"o":25.17,"t":"2026-10-13T12:45:00Z","v":488,"vw":25.17},{"c":25.15,"h":25.15,"l":24.54,"n":1269,"o":25.14,"t":"2026-10-13T13:30:00Z","v":120526,"vw":25.053572},{"c":25.02,"h":25.2375,"l":24.9718,"n":949,"o":25.11,"t":"2026-10-13T13:45:00Z","v":53554,"vw":25.135644},{"c":24.9,"h":25.02,"l":24.89,"n":718,"o":24.98,"t":"2026-10-13T14:00:00Z","v":29816,"vw":24.931317},{"c":24.735,"h":24.95,"l":24.62,"n":1028,"o":24.92,"t":"2026-10-13T14:15:00Z","v":74723,"vw":24.788631},{"c":24.81,"h":24.85,"l":24.71,"n":564,"o":24.75,"t":"2026-10-13T14:30:00Z","v":33695,"vw":24.796623},{"c":24.7669,"h":24.82,"l":24.74,"n":445,"o":24.79,"t":"2026-10-13T14:45:00Z","v":20546,"vw":24.773922},{"c":24.735,"h":24.7725,"l":24.7,"n":525,"o":24.76,"t":"2026-10-13T15:00:00Z","v":26980,"vw":24.738316},{"c":24.7,"h":24.77,"l":24.67,"n":605,"o":24.72,"t":"2026-10-13T15:15:00Z","v":29234,"vw":24.71923},{"c":24.58,"h":24.725,"l":24.58,"n":625,"o":24.68,"t":"2026-10-13T15:30:00Z","v":29903,"vw":24.648207},{"c":24.645,"h":24.68,"l":24.48,"n":953,"o":24.56,"t":"2026-10-13T15:45:00Z","v":51125,"vw":24.597071},{"c":24.68,"h":24.69,"l":24.6,"n":680,"o":24.65,"t":"2026-10-13T16:00:00Z","v":43150,"vw":24.648689},{"c":24.715,"h":24.7525,"l":24.665,"n":405,"o":24.7,"t":"2026-10-13T16:15:00Z","v":23145,"vw":24.693748},{"c":24.8,"h":24.82,"l":24.69,"n":530,"o":24.705,"t":"2026-10-13T16:30:00Z","v":31247,"vw":24.759584},{"c":24.83,"h":24.86,"l":24.8,"n":418,"o":24.81,"t":"2026-10-13T16:45:00Z","v":20827,"vw":24.820063},{"c":24.905,"h":24.91,"l":24.82,"n":497,"o":24.84,"t":"2026-10-13T17:00:00Z","v":25950,"vw":24.848886},{"c":25.005,"h":25.03,"l":24.9,"n":689,"o":24.905,"t":"2026-10-13T17:15:00Z","v":37269,"vw":24.967384},{"c":25.08,"h":25.1,"l":24.98,"n":493,"o":25.01,"t":"2026-10-13T17:30:00Z","v":24666,"vw":25.035572},{"c":25.05,"h":25.09,"l":24.99,"n":613,"o":25.09,"t":"2026-10-13T17:45:00Z","v":29332,"vw":25.032199},{"c":25.1,"h":25.17,"l":25.07,"n":460,"o":25.07,"t":"2026-10-13T18:00:00Z","v":22899,"vw":25.117329},{"c":25.17,"h":25.19,"l":25.08,"n":942,"o":25.1,"t":"2026-10-13T18:15:00Z","v":57665,"vw":25.124185},{"c":25.1,"h":25.17,"l":25.07,"n":471,"o":25.17,"t":"2026-10-13T18:30:00Z","v":21729,"vw":25.11345},{"c":25.24,"h":25.24,"l":25.1,"n":560,"o":25.1,"t":"2026-10-13T18:45:00Z","v":20439,"vw":25.166897},{"c":25.24,"h":25.31,"l":25.21,"n":644,"o":25.21,"t":"2026-10-13T19:00:00Z","v":36851,"vw":25.262143},{"c":25.24,"h":25.285,"l":25.19,"n":770,"o":25.23,"t":"2026-10-13T19:15:00Z","v":40095,"vw":25.243438},{"c":25.24,"h":25.28,"l":25.185,"n":1086,"o":25.22,"t":"2026-10-13T19:30:00Z","v":57117,"vw":25.250284},{"c":25.22,"h":25.31,"l":25.18,"n":3197,"o":25.22,"t":"2026-10-13T19:45:00Z","v":267000,"vw":25.248532},{"c":25.21,"h":25.21,"l":25.21,"n":37,"o":25.21,"t":"2026-10-13T20:00:00Z","v":260515,"vw":25.21},{"c":25.26,"h":25.27,"l":25.26,"n":11,"o":25.27,"t":"2026-10-14T08:00:00Z","v":1322,"vw":25.262586},{"c":25.3,"h":25.3,"l":25.3,"n":6,"o":25.3,"t":"2026-10-14T11:00:00Z","v":211,"vw":25.3},{"c":25.51,"h":25.51,"l":25.51,"n":2,"o":25.51,"t":"2026-10-14T12:00:00Z","v":101,"vw":25.51},{"c":25.51,"h":25.51,"l":25.51,"n":3,"o":25.51,"t":"2026-10-14T12:15:00Z","v":348,"vw":25.51},{"c":25.25,"h":25.35,"l":25.15,"n":41,"o":25.15,"t":"2026-10-14T13:00:00Z","v":4415,"vw":25.273809},{"c":25.24,"h":25.24,"l":25.24,"n":13,"o":25.24,"t":"2026-10-14T13:15:00Z","v":495,"vw":25.24},{"c":24.76,"h":25.385,"l":24.66,"n":1248,"o":25.17,"t":"2026-10-14T13:30:00Z","v":126042,"vw":25.080825},{"c":24.86,"h":24.99,"l":24.75,"n":600,"o":24.785,"t":"2026-10-14T13:45:00Z","v":41500,"vw":24.891303},{"c":24.7,"h":24.89,"l":24.58,"n":908,"o":24.85,"t":"2026-10-14T14:00:00Z","v":61132,"vw":24.689883},{"c":24.41,"h":24.705,"l":24.375,"n":1329,"o":24.7,"t":"2026-10-14T14:15:00Z","v":62139,"vw":24.541555},{"c":24.35,"h":24.5,"l":24.32,"n":793,"o":24.41,"t":"2026-10-14T14:30:00Z","v":38356,"vw":24.438657},{"c":24.36,"h":24.5,"l":24.3,"n":1176,"o":24.335,"t":"2026-10-14T14:45:00Z","v":76762,"vw":24.420591},{"c":24.42,"h":24.44,"l":24.205,"n":1165,"o":24.38,"t":"2026-10-14T15:00:00Z","v":98884,"vw":24.300938},{"c":24.34,"h":24.42,"l":24.29,"n":849,"o":24.42,"t":"2026-10-14T15:15:00Z","v":44532,"vw":24.342085},{"c":24.27,"h":24.365,"l":24.23,"n":986,"o":24.33,"t":"2026-10-14T15:30:00Z","v":53282,"vw":24.299279},{"c":24.24,"h":24.2951,"l":24.17,"n":750,"o":24.26,"t":"2026-10-14T15:45:00Z","v":37743,"vw":24.236595},{"c":24.14,"h":24.24,"l":24.12,"n":1070,"o":24.24,"t":"2026-10-14T16:00:00Z","v":53528,"vw":24.208693},{"c":24.18,"h":24.1823,"l":24.1,"n":1085,"o":24.135,"t":"2026-10-14T16:15:00Z","v":61638,"vw":24.139959},{"c":24.255,"h":24.27,"l":24.13,"n":770,"o":24.175,"t":"2026-10-14T16:30:00Z","v":34886,"vw":24.199149},{"c":24.07,"h":24.27,"l":24.07,"n":948,"o":24.24,"t":"2026-10-14T16:45:00Z","v":38018,"vw":24.16343},{"c":23.97,"h":24.07,"l":23.96,"n":975,"o":24.03,"t":"2026-10-14T17:00:00Z","v":47960,"vw":24.016282},{"c":24.01,"h":24.0399,"l":23.88,"n":1073,"o":23.97,"t":"2026-10-14T17:15:00Z","v":56123,"vw":23.943658},{"c":23.985,"h":24.03,"l":23.95,"n":1375,"o":24,"t":"2026-10-14T17:30:00Z","v":77347,"vw":23.984221},{"c":23.6,"h":23.985,"l":23.585,"n":2179,"o":23.985,"t":"2026-10-14T17:45:00Z","v":152685,"vw":23.73665},{"c":23.49,"h":23.59,"l":23.37,"n":2303,"o":23.59,"t":"2026-10-14T18:00:00Z","v":166298,"vw":23.480305},{"c":23.48,"h":23.67,"l":23.365,"n":2073,"o":23.49,"t":"2026-10-14T18:15:00Z","v":128771,"vw":23.476509},{"c":23.39,"h":23.51,"l":23.38,"n":1831,"o":23.475,"t":"2026-10-14T18:30:00Z","v":114067,"vw":23.456983},{"c":23.55,"h":23.59,"l":23.32,"n":1639,"o":23.38,"t":"2026-10-14T18:45:00Z","v":136564,"vw":23.452868},{"c":23.635,"h":23.635,"l":23.4615,"n":1164,"o":23.54,"t":"2026-10-14T19:00:00Z","v":69957,"vw":23.550409},{"c":23.47,"h":23.715,"l":23.46,"n":1347,"o":23.63,"t":"2026-10-14T19:15:00Z","v":68890,"vw":23.596265},{"c":23.46,"h":23.49,"l":23.261,"n":2622,"o":23.45,"t":"2026-10-14T19:30:00Z","v":193899,"vw":23.36674},{"c":23.49,"h":23.57,"l":23.415,"n":6656,"o":23.47,"t":"2026-10-14T19:45:00Z","v":506071,"vw":23.499722},{"c":23.46,"h":23.46,"l":23.46,"n":31,"o":23.46,"t":"2026-10-14T20:00:00Z","v":533871,"vw":23.46},{"c":23.5761,"h":23.5761,"l":23.5761,"n":1,"o":23.5761,"t":"2026-10-14T21:00:00Z","v":189,"vw":23.5761},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-14T21:30:00Z","v":105,"vw":23.6},{"c":23.54,"h":23.75,"l":23.54,"n":2,"o":23.75,"t":"2026-10-14T22:30:00Z","v":290,"vw":23.677586},{"c":23.46,"h":23.46,"l":23.45,"n":7,"o":23.46,"t":"2026-10-15T08:00:00Z","v":825,"vw":23.456579},{"c":25.55,"h":25.55,"l":23.86,"n":43,"o":24.21,"t":"2026-10-15T08:45:00Z","v":3134,"vw":24.704673},{"c":23.77,"h":23.82,"l":23.75,"n":16,"o":23.81,"t":"2026-10-15T09:00:00Z","v":1419,"vw":23.790391},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-15T10:15:00Z","v":330,"vw":23.8},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-15T10:45:00Z","v":150,"vw":23.78},{"c":23.44,"h":23.44,"l":23.42,"n":5,"o":23.42,"t":"2026-10-15T11:00:00Z","v":467,"vw":23.428474},{"c":23.46,"h":23.7,"l":23.46,"n":8,"o":23.7,"t":"2026-10-15T11:30:00Z","v":701,"vw":23.592377},{"c":23.45,"h":23.45,"l":23.45,"n":5,"o":23.45,"t":"2026-10-15T12:30:00Z","v":279,"vw":23.45},{"c":23.42,"h":23.45,"l":23.35,"n":64,"o":23.45,"t":"2026-10-15T13:00:00Z","v":10608,"vw":23.428961},{"c":23.49,"h":23.49,"l":23.4,"n":2,"o":23.4,"t":"2026-10-15T13:15:00Z","v":352,"vw":23.42608},{"c":23.63,"h":23.7598,"l":23.355,"n":1025,"o":23.355,"t":"2026-10-15T13:30:00Z","v":75263,"vw":23.514037},{"c":23.29,"h":23.64,"l":23.29,"n":1062,"o":23.64,"t":"2026-10-15T13:45:00Z","v":78363,"vw":23.414115},{"c":23.56,"h":23.62,"l":23.195,"n":1301,"o":23.295,"t":"2026-10-15T14:00:00Z","v":58910,"vw":23.404201},{"c":23.59,"h":23.795,"l":23.49,"n":1282,"o":23.565,"t":"2026-10-15T14:15:00Z","v":56800,"vw":23.66303},{"c":23.595,"h":23.77,"l":23.575,"n":1102,"o":23.59,"t":"2026-10-15T14:30:00Z","v":52909,"vw":23.6724},{"c":23.73,"h":23.775,"l":23.5481,"n":971,"o":23.63,"t":"2026-10-15T14:45:00Z","v":43585,"vw":23.679848},{"c":23.84,"h":23.895,"l":23.7,"n":1018,"o":23.74,"t":"2026-10-15T15:00:00Z","v":75261,"vw":23.765988},{"c":23.59,"h":23.84,"l":23.59,"n":905,"o":23.84,"t":"2026-10-15T15:15:00Z","v":37630,"vw":23.754791},{"c":23.53,"h":23.64,"l":23.53,"n":861,"o":23.59,"t":"2026-10-15T15:30:00Z","v":29380,"vw":23.580682},{"c":23.45,"h":23.57,"l":23.43,"n":724,"o":23.5351,"t":"2026-10-15T15:45:00Z","v":31440,"vw":23.515287},{"c":23.47,"h":23.51,"l":23.345,"n":893,"o":23.46,"t":"2026-10-15T16:00:00Z","v":47536,"vw":23.442425},{"c":23.375,"h":23.47,"l":23.355,"n":908,"o":23.46,"t":"2026-10-15T16:15:00Z","v":29571,"vw":23.405546},{"c":23.365,"h":23.49,"l":23.3,"n":1125,"o":23.375,"t":"2026-10-15T16:30:00Z","v":45716,"vw":23.394115},{"c":23.41,"h":23.44,"l":23.37,"n":640,"o":23.38,"t":"2026-10-15T16:45:00Z","v":23658,"vw":23.396317},{"c":23.65,"h":23.705,"l":23.645,"n":272,"o":23.705,"t":"2026-10-15T18:00:00Z","v":13461,"vw":23.678094},{"c":23.635,"h":23.72,"l":23.6,"n":1202,"o":23.64,"t":"2026-10-15T18:15:00Z","v":121066,"vw":23.673815},{"c":23.64,"h":23.7,"l":23.63,"n":1007,"o":23.63,"t":"2026-10-15T18:30:00Z","v":55748,"vw":23.663778},{"c":23.535,"h":23.65,"l":23.515,"n":960,"o":23.645,"t":"2026-10-15T18:45:00Z","v":38878,"vw":23.595003},{"c":23.69,"h":23.69,"l":23.54,"n":1006,"o":23.54,"t":"2026-10-15T19:00:00Z","v":49110,"vw":23.62642},{"c":23.755,"h":23.81,"l":23.69,"n":1248,"o":23.7,"t":"2026-10-15T19:15:00Z","v":81552,"vw":23.733084},{"c":23.91,"h":24.04,"l":23.7466,"n":1746,"o":23.7466,"t":"2026-10-15T19:30:00Z","v":103147,"vw":23.948445},{"c":24.03,"h":24.115,"l":23.905,"n":5362,"o":23.91,"t":"2026-10-15T19:45:00Z","v":400920,"vw":24.056674},{"c":24.02,"h":24.04,"l":24.02,"n":62,"o":24.04,"t":"2026-10-15T20:00:00Z","v":386610,"vw":24.020103}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":32.46831487193386,"iv":4.1855004910961116,"gamma":0.033926373826959025,"theta":-0.4670640093142326,"vega":0.0021778353024232227,"rho":0.00005801119676215242,"breakevenPct":36.1087213652534},{"delta":0.15,"premium":0.15918238779722105,"strike":27.049848527325068,"iv":1.9273774444211036,"gamma":0.1542534318900432,"theta":-0.26847394576154837,"vega":0.002896387209804497,"rho":0.00009065651339156874,"breakevenPct":13.276565008835513},{"delta":0.2,"premium":0.10859574468085106,"strike":24.902127659574468,"iv":0.7802348936170213,"gamma":0.2811612765957447,"theta":-0.1347927659574468,"vega":0.0034544680851063833,"rho":0.00012295227714573695,"breakevenPct":4.124577036866441},{"delta":0.25,"premium":0.1422836879432624,"strike":24.72482269503546,"iv":0.7639937588652482,"gamma":0.3243882269503546,"theta":-0.14872893617021277,"vega":0.003915460992907801,"rho":0.00015424194850102664,"breakevenPct":3.526671036547557},{"delta":0.3,"premium":0.17597163120567375,"strike":24.547517730496455,"iv":0.7477526241134751,"gamma":0.3676151773049645,"theta":-0.1626651063829787,"vega":0.00437645390070922,"rho":0.00018553161985631635,"breakevenPct":2.928765036228672},{"delta":0.35,"premium":0.21636630754162584,"strike":24.4103819784525,"iv":0.7347966699314398,"gamma":0.39294740450538684,"theta":-0.16803104799216453,"vega":0.004589618021547502,"rho":0.00021680790849434696,"breakevenPct":2.526012847602509},{"delta":0.4,"premium":0.2592164544564153,"strike":24.287952987267385,"iv":0.7230434867776689,"gamma":0.4117280117531832,"theta":-0.17025925563173358,"vega":0.004712047012732615,"rho":0.00024807929744900955,"breakevenPct":2.194710415169857},{"delta":0.45,"premium":0.3020666013712047,"strike":24.16552399608227,"iv":0.7112903036238981,"gamma":0.4305086190009795,"theta":-0.17248746327130263,"vega":0.004834476003917728,"rho":0.0002793506864036721,"breakevenPct":1.8634079827372045},{"delta":0.5,"premium":0.34491674828599417,"strike":24.04309500489716,"iv":0.6995371204701273,"gamma":0.44928922624877576,"theta":-0.17471567091087167,"vega":0.00495690499510284,"rho":0.0003106220753583347,"breakevenPct":1.5321055503045524},{"delta":0.55,"premium":0.3957791411042946,"strike":23.933742331288343,"iv":0.6830760736196319,"gamma":0.44960552147239263,"theta":-0.1680128834355828,"vega":0.004854233128834356,"rho":0.00034169525401061467,"breakevenPct":1.2885989691616893},{"delta":0.6,"premium":0.45099386503067485,"strike":23.831492842535788,"iv":0.6640576687116565,"gamma":0.43989182004089983,"theta":-0.15645869120654396,"vega":0.004629284253578732,"rho":0.00037266076286900774,"breakevenPct":1.0927839615589585},{"delta":0.65,"premium":0.5062085889570553,"strike":23.729243353783232,"iv":0.645039263803681,"gamma":0.43017811860940697,"theta":-0.1449044989775051,"vega":0.004404335378323108,"rho":0.00040362627172740086,"breakevenPct":0.8969689539562276},{"delta":0.7,"premium":0.5614233128834356,"strike":23.626993865030673,"iv":0.6260208588957056,"gamma":0.4204644171779141,"theta":-0.13335030674846626,"vega":0.004179386503067485,"rho":0.00043459178058579393,"breakevenPct":0.7011539463534969},{"delta":0.75,"premium":0.6166380368098159,"strike":23.524744376278118,"iv":0.6070024539877301,"gamma":0.41075071574642125,"theta":-0.1217961145194274,"vega":0.0039544376278118605,"rho":0.0004655572894441871,"breakevenPct":0.505338938750766},{"delta":0.8,"premium":0.6718527607361964,"strike":23.422494887525563,"iv":0.5879840490797547,"gamma":0.4010370143149284,"theta":-0.11024192229038854,"vega":0.003729488752556237,"rho":0.0004965227983025802,"breakevenPct":0.3095239311480351},{"delta":0.85,"premium":0.7270674846625766,"strike":23.320245398773007,"iv":0.5689656441717792,"gamma":0.3913233128834356,"theta":-0.09868773006134969,"vega":0.0035045398773006133,"rho":0.0005274883071609733,"breakevenPct":0.11370892354530437},{"delta":0.9,"premium":0.782282208588957,"strike":23.21799591002045,"iv":0.5499472392638037,"gamma":0.3816096114519427,"theta":-0.08713353783231084,"vega":0.0032795910020449893,"rho":0.0005584538160193664,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.06040464044498811,"strike":22.54523756715212,"iv":0.9587137334904617,"gamma":0.14255035433758834,"theta":-0.10492699536290863,"vega":0.002143245033609202,"rho":-0.00006432993457338645,"breakevenPct":6.39120346916264},{"delta":0.15,"premium":0.1076984606494795,"strike":22.750862872389042,"iv":1.0155943402652874,"gamma":0.17505196496298986,"theta":-0.14732242883067503,"vega":0.002794358822741938,"rho":-0.00009844763378906176,"breakevenPct":5.732038252541373},{"delta":0.2,"premium":0.1549922808539709,"strike":22.95648817762596,"iv":1.072474947040113,"gamma":0.2075535755883914,"theta":-0.1897178622984415,"vega":0.003445472611874675,"rho":-0.00013256533300473708,"breakevenPct":5.0728730359201055},{"delta":0.25,"premium":0.19059214494334387,"strike":23.19686265341034,"iv":1.0092265725559864,"gamma":0.2538307915315734,"theta":-0.19822088904001425,"vega":0.0039048270020129623,"rho":-0.00016524229047976366,"breakevenPct":4.220355918122421},{"delta":0.3,"premium":0.2230533105583819,"strike":23.446563927372168,"iv":0.9137351618838394,"gamma":0.30380542783176007,"theta":-0.19762707599222656,"vega":0.004312712502826008,"rho":-0.00019753254786298482,"breakevenPct":3.315942477877658},{"delta":0.35,"premium":0.242640350877193,"strike":23.614912280701756,"iv":0.8237550877192983,"gamma":0.36554403508771927,"theta":-0.18582491228070175,"vega":0.004537894736842105,"rho":-0.00023036145506001173,"breakevenPct":2.6966197759177293},{"delta":0.4,"premium":0.25872222222222224,"strike":23.761111111111113,"iv":0.7352755555555555,"gamma":0.43048555555555557,"theta":-0.1709711111111111,"vega":0.004713333333333333,"rho":-0.000263337017549856,"breakevenPct":2.15491719863077},{"delta":0.45,"premium":0.2748040935672515,"strike":23.907309941520467,"iv":0.6467960233918129,"gamma":0.49542707602339175,"theta":-0.15611730994152045,"vega":0.004888771929824561,"rho":-0.00029631258003970026,"breakevenPct":1.613214621343811},{"delta":0.5,"premium":0.33204506065857886,"strike":24.052859618717505,"iv":0.6225426343154246,"gamma":0.5146209705372617,"theta":-0.1528528596187175,"vega":0.004957712305025997,"rho":-0.00033031521581317817,"breakevenPct":1.2455680347255382},{"delta":0.55,"premium":0.46058347775852115,"strike":24.197284806470247,"iv":0.7095443674176777,"gamma":0.4545689774696707,"theta":-0.16966395147313693,"vega":0.004842172154823801,"rho":-0.00036609698946049146,"breakevenPct":1.179428273473241},{"delta":0.6,"premium":0.5891218948584631,"strike":24.34170999422299,"iv":0.7965461005199306,"gamma":0.3945169844020798,"theta":-0.1864750433275563,"vega":0.004726632004621606,"rho":-0.0004018787631078047,"breakevenPct":1.113288512220944},{"delta":0.65,"premium":0.7176603119584055,"strike":24.486135181975737,"iv":0.8835478336221837,"gamma":0.33446499133448876,"theta":-0.20328613518197575,"vega":0.0046110918544194105,"rho":-0.00043766053675511803,"breakevenPct":1.0471487509686468},{"delta":0.7,"premium":1.5381645569620246,"strike":25.21518987341772,"iv":1.5593151898734172,"gamma":0.19889303797468366,"theta":-0.3340632911392404,"vega":0.004313924050632911,"rho":-0.0004917568891162673,"breakevenPct":1.4278712886940175},{"delta":0.75,"premium":1.2236887608069171,"strike":25.038904899135446,"iv":1.1301374639769457,"gamma":0.2277072046109509,"theta":-0.22439337175792523,"vega":0.004015561959654179,"rho":-0.0005157465158514019,"breakevenPct":0.8525556272750666},{"delta":0.8,"premium":2.7197790829957595,"strike":26.46750439031802,"iv":2.0915150935876623,"gamma":0.10788123399008213,"theta":-0.36981316272555237,"vega":0.0034737829153344522,"rho":-0.0005858051862963383,"breakevenPct":1.1335332750946632},{"delta":0.85,"premium":6.019289047236531,"strike":29.718154397399086,"iv":3.6355793225166644,"gamma":0.052935433418576455,"theta":-0.5383434180102487,"vega":0.002893493653040744,"rho":-0.0007058432351905791,"breakevenPct":1.336946918557219},{"delta":0.9,"premium":11.150280294111207,"strike":34.900280294111205,"iv":5.113855258170204,"gamma":0.02766517181502303,"theta":-0.5710559088661579,"vega":0.002177830695672893,"rho":-0.0008746461663784981,"breakevenPct":1.1240632805994986}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":32.46831487193386,"iv":4.1855004910961116,"gamma":0.033926373826959025,"theta":-0.4670640093142326,"vega":0.0021778353024232227,"rho":0.00005801119676215242,"breakevenPct":36.1087213652534},{"delta":0.15,"premium":0.15918238779722105,"strike":27.049848527325068,"iv":1.9273774444211036,"gamma":0.1542534318900432,"theta":-0.26847394576154837,"vega":0.002896387209804497,"rho":0.00009065651339156874,"breakevenPct":13.276565008835513},{"delta":0.2,"premium":0.10859574468085106,"strike":24.902127659574468,"iv":0.7802348936170213,"gamma":0.2811612765957447,"theta":-0.1347927659574468,"vega":0.0034544680851063833,"rho":0.00012295227714573695,"breakevenPct":4.124577036866441},{"delta":0.25,"premium":0.1422836879432624,"strike":24.72482269503546,"iv":0.7639937588652482,"gamma":0.3243882269503546,"theta":-0.14872893617021277,"vega":0.003915460992907801,"rho":0.00015424194850102664,"breakevenPct":3.526671036547557},{"delta":0.3,"premium":0.17597163120567375,"strike":24.547517730496455,"iv":0.7477526241134751,"gamma":0.3676151773049645,"theta":-0.1626651063829787,"vega":0.00437645390070922,"rho":0.00018553161985631635,"breakevenPct":2.928765036228672},{"delta":0.35,"premium":0.21636630754162584,"strike":24.4103819784525,"iv":0.7347966699314398,"gamma":0.39294740450538684,"theta":-0.16803104799216453,"vega":0.004589618021547502,"rho":0.00021680790849434696,"breakevenPct":2.526012847602509},{"delta":0.4,"premium":0.2592164544564153,"strike":24.287952987267385,"iv":0.7230434867776689,"gamma":0.4117280117531832,"theta":-0.17025925563173358,"vega":0.004712047012732615,"rho":0.00024807929744900955,"breakevenPct":2.194710415169857},{"delta":0.45,"premium":0.3020666013712047,"strike":24.16552399608227,"iv":0.7112903036238981,"gamma":0.4305086190009795,"theta":-0.17248746327130263,"vega":0.004834476003917728,"rho":0.0002793506864036721,"breakevenPct":1.8634079827372045},{"delta":0.5,"premium":0.34491674828599417,"strike":24.04309500489716,"iv":0.6995371204701273,"gamma":0.44928922624877576,"theta":-0.17471567091087167,"vega":0.00495690499510284,"rho":0.0003106220753583347,"breakevenPct":1.5321055503045524},{"delta":0.55,"premium":0.3957791411042946,"strike":23.933742331288343,"iv":0.6830760736196319,"gamma":0.44960552147239263,"theta":-0.1680128834355828,"vega":0.004854233128834356,"rho":0.00034169525401061467,"breakevenPct":1.2885989691616893},{"delta":0.6,"premium":0.45099386503067485,"strike":23.831492842535788,"iv":0.6640576687116565,"gamma":0.43989182004089983,"theta":-0.15645869120654396,"vega":0.004629284253578732,"rho":0.00037266076286900774,"breakevenPct":1.0927839615589585},{"delta":0.65,"premium":0.5062085889570553,"strike":23.729243353783232,"iv":0.645039263803681,"gamma":0.43017811860940697,"theta":-0.1449044989775051,"vega":0.004404335378323108,"rho":0.00040362627172740086,"breakevenPct":0.8969689539562276},{"delta":0.7,"premium":0.5614233128834356,"strike":23.626993865030673,"iv":0.6260208588957056,"gamma":0.4204644171779141,"theta":-0.13335030674846626,"vega":0.004179386503067485,"rho":0.00043459178058579393,"breakevenPct":0.7011539463534969},{"delta":0.75,"premium":0.6166380368098159,"strike":23.524744376278118,"iv":0.6070024539877301,"gamma":0.41075071574642125,"theta":-0.1217961145194274,"vega":0.0039544376278118605,"rho":0.0004655572894441871,"breakevenPct":0.505338938750766},{"delta":0.8,"premium":0.6718527607361964,"strike":23.422494887525563,"iv":0.5879840490797547,"gamma":0.4010370143149284,"theta":-0.11024192229038854,"vega":0.003729488752556237,"rho":0.0004965227983025802,"breakevenPct":0.3095239311480351},{"delta":0.85,"premium":0.7270674846625766,"strike":23.320245398773007,"iv":0.5689656441717792,"gamma":0.3913233128834356,"theta":-0.09868773006134969,"vega":0.0035045398773006133,"rho":0.0005274883071609733,"breakevenPct":0.11370892354530437},{"delta":0.9,"premium":0.782282208588957,"strike":23.21799591002045,"iv":0.5499472392638037,"gamma":0.3816096114519427,"theta":-0.08713353783231084,"vega":0.0032795910020449893,"rho":0.0005584538160193664,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.06040464044498811,"strike":22.54523756715212,"iv":0.9587137334904617,"gamma":0.14255035433758834,"theta":-0.10492699536290863,"vega":0.002143245033609202,"rho":-0.00006432993457338645,"breakevenPct":6.39120346916264},{"delta":0.15,"premium":0.1076984606494795,"strike":22.750862872389042,"iv":1.0155943402652874,"gamma":0.17505196496298986,"theta":-0.14732242883067503,"vega":0.002794358822741938,"rho":-0.00009844763378906176,"breakevenPct":5.732038252541373},{"delta":0.2,"premium":0.1549922808539709,"strike":22.95648817762596,"iv":1.072474947040113,"gamma":0.2075535755883914,"theta":-0.1897178622984415,"vega":0.003445472611874675,"rho":-0.00013256533300473708,"breakevenPct":5.0728730359201055},{"delta":0.25,"premium":0.19059214494334387,"strike":23.19686265341034,"iv":1.0092265725559864,"gamma":0.2538307915315734,"theta":-0.19822088904001425,"vega":0.0039048270020129623,"rho":-0.00016524229047976366,"breakevenPct":4.220355918122421},{"delta":0.3,"premium":0.2230533105583819,"strike":23.446563927372168,"iv":0.9137351618838394,"gamma":0.30380542783176007,"theta":-0.19762707599222656,"vega":0.004312712502826008,"rho":-0.00019753254786298482,"breakevenPct":3.315942477877658},{"delta":0.35,"premium":0.242640350877193,"strike":23.614912280701756,"iv":0.8237550877192983,"gamma":0.36554403508771927,"theta":-0.18582491228070175,"vega":0.004537894736842105,"rho":-0.00023036145506001173,"breakevenPct":2.6966197759177293},{"delta":0.4,"premium":0.25872222222222224,"strike":23.761111111111113,"iv":0.7352755555555555,"gamma":0.43048555555555557,"theta":-0.1709711111111111,"vega":0.004713333333333333,"rho":-0.000263337017549856,"breakevenPct":2.15491719863077},{"delta":0.45,"premium":0.2748040935672515,"strike":23.907309941520467,"iv":0.6467960233918129,"gamma":0.49542707602339175,"theta":-0.15611730994152045,"vega":0.004888771929824561,"rho":-0.00029631258003970026,"breakevenPct":1.613214621343811},{"delta":0.5,"premium":0.33204506065857886,"strike":24.052859618717505,"iv":0.6225426343154246,"gamma":0.5146209705372617,"theta":-0.1528528596187175,"vega":0.004957712305025997,"rho":-0.00033031521581317817,"breakevenPct":1.2455680347255382},{"delta":0.55,"premium":0.46058347775852115,"strike":24.197284806470247,"iv":0.7095443674176777,"gamma":0.4545689774696707,"theta":-0.16966395147313693,"vega":0.004842172154823801,"rho":-0.00036609698946049146,"breakevenPct":1.179428273473241},{"delta":0.6,"premium":0.5891218948584631,"strike":24.34170999422299,"iv":0.7965461005199306,"gamma":0.3945169844020798,"theta":-0.1864750433275563,"vega":0.004726632004621606,"rho":-0.0004018787631078047,"breakevenPct":1.113288512220944},{"delta":0.65,"premium":0.7176603119584055,"strike":24.486135181975737,"iv":0.8835478336221837,"gamma":0.33446499133448876,"theta":-0.20328613518197575,"vega":0.0046110918544194105,"rho":-0.00043766053675511803,"breakevenPct":1.0471487509686468},{"delta":0.7,"premium":1.5381645569620246,"strike":25.21518987341772,"iv":1.5593151898734172,"gamma":0.19889303797468366,"theta":-0.3340632911392404,"vega":0.004313924050632911,"rho":-0.0004917568891162673,"breakevenPct":1.4278712886940175},{"delta":0.75,"premium":1.2236887608069171,"strike":25.038904899135446,"iv":1.1301374639769457,"gamma":0.2277072046109509,"theta":-0.22439337175792523,"vega":0.004015561959654179,"rho":-0.0005157465158514019,"breakevenPct":0.8525556272750666},{"delta":0.8,"premium":2.7197790829957595,"strike":26.46750439031802,"iv":2.0915150935876623,"gamma":0.10788123399008213,"theta":-0.36981316272555237,"vega":0.0034737829153344522,"rho":-0.0005858051862963383,"breakevenPct":1.1335332750946632},{"delta":0.85,"premium":6.019289047236531,"strike":29.718154397399086,"iv":3.6355793225166644,"gamma":0.052935433418576455,"theta":-0.5383434180102487,"vega":0.002893493653040744,"rho":-0.0007058432351905791,"breakevenPct":1.336946918557219},{"delta":0.9,"premium":11.150280294111207,"strike":34.900280294111205,"iv":5.113855258170204,"gamma":0.02766517181502303,"theta":-0.5710559088661579,"vega":0.002177830695672893,"rho":-0.0008746461663784981,"breakevenPct":1.1240632805994986}]}},"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"}}